635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,193200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,193100,2430398280,5210,5210,5210,5210,0
|
|
20241212,193000,2430398280,5210,5210,5210,5210,0
|
|
20241212,192900,2430398280,5210,5210,5210,5210,0
|
|
20241212,192800,2430398280,5210,5210,5210,5210,0
|
|
20241212,192700,2430398280,5210,5210,5210,5210,0
|
|
20241212,192600,2430398280,5210,5210,5210,5210,0
|
|
20241212,192500,2430398280,5210,5210,5210,5210,0
|
|
20241212,192400,2430398280,5210,5210,5210,5210,0
|
|
20241212,192300,2430398280,5210,5210,5210,5210,0
|
|
20241212,192200,2430398280,5210,5210,5210,5210,0
|
|
20241212,192100,2430398280,5210,5210,5210,5210,0
|
|
20241212,192000,2430398280,5210,5210,5210,5210,0
|
|
20241212,191900,2430398280,5210,5210,5210,5210,0
|
|
20241212,191800,2430398280,5210,5210,5210,5210,0
|
|
20241212,191700,2430398280,5210,5210,5210,5210,0
|
|
20241212,191600,2430398280,5210,5210,5210,5210,0
|
|
20241212,191500,2430398280,5210,5210,5210,5210,0
|
|
20241212,191400,2430398280,5210,5210,5210,5210,0
|
|
20241212,191300,2430398280,5210,5210,5210,5210,0
|
|
20241212,191200,2430398280,5210,5210,5210,5210,0
|
|
20241212,191100,2430398280,5210,5210,5210,5210,0
|
|
20241212,191000,2430398280,5210,5210,5210,5210,0
|
|
20241212,190900,2430398280,5210,5210,5210,5210,0
|
|
20241212,190800,2430398280,5210,5210,5210,5210,0
|
|
20241212,190700,2430398280,5210,5210,5210,5210,0
|
|
20241212,190600,2430398280,5210,5210,5210,5210,0
|
|
20241212,190500,2430398280,5210,5210,5210,5210,0
|
|
20241212,190400,2430398280,5210,5210,5210,5210,0
|
|
20241212,190300,2430398280,5210,5210,5210,5210,0
|
|
20241212,190200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,190100,2430398280,5210,5210,5210,5210,0
|
|
20241212,190000,2430398280,5210,5210,5210,5210,0
|
|
20241212,185900,2430398280,5210,5210,5210,5210,0
|
|
20241212,185800,2430398280,5210,5210,5210,5210,0
|
|
20241212,185700,2430398280,5210,5210,5210,5210,0
|
|
20241212,185600,2430398280,5210,5210,5210,5210,0
|
|
20241212,185500,2430398280,5210,5210,5210,5210,0
|
|
20241212,185400,2430398280,5210,5210,5210,5210,0
|
|
20241212,185300,2430398280,5210,5210,5210,5210,0
|
|
20241212,185200,2430398280,5210,5210,5210,5210,0
|
|
20241212,185100,2430398280,5210,5210,5210,5210,0
|
|
20241212,185000,2430398280,5210,5210,5210,5210,0
|
|
20241212,184900,2430398280,5210,5210,5210,5210,0
|
|
20241212,184800,2430398280,5210,5210,5210,5210,0
|
|
20241212,184700,2430398280,5210,5210,5210,5210,0
|
|
20241212,184600,2430398280,5210,5210,5210,5210,0
|
|
20241212,184500,2430398280,5210,5210,5210,5210,0
|
|
20241212,184400,2430398280,5210,5210,5210,5210,0
|
|
20241212,184300,2430398280,5210,5210,5210,5210,0
|
|
20241212,184200,2430398280,5210,5210,5210,5210,0
|
|
20241212,184100,2430398280,5210,5210,5210,5210,0
|
|
20241212,184000,2430398280,5210,5210,5210,5210,0
|
|
20241212,183900,2430398280,5210,5210,5210,5210,0
|
|
20241212,183800,2430398280,5210,5210,5210,5210,0
|
|
20241212,183700,2430398280,5210,5210,5210,5210,0
|
|
20241212,183600,2430398280,5210,5210,5210,5210,0
|
|
20241212,183500,2430398280,5210,5210,5210,5210,0
|
|
20241212,183400,2430398280,5210,5210,5210,5210,0
|
|
20241212,183300,2430398280,5210,5210,5210,5210,0
|
|
20241212,183200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,183100,2430398280,5210,5210,5210,5210,0
|
|
20241212,183000,2430398280,5210,5210,5210,5210,0
|
|
20241212,182900,2430398280,5210,5210,5210,5210,0
|
|
20241212,182800,2430398280,5210,5210,5210,5210,0
|
|
20241212,182700,2430398280,5210,5210,5210,5210,0
|
|
20241212,182600,2430398280,5210,5210,5210,5210,0
|
|
20241212,182500,2430398280,5210,5210,5210,5210,0
|
|
20241212,182400,2430398280,5210,5210,5210,5210,0
|
|
20241212,182300,2430398280,5210,5210,5210,5210,0
|
|
20241212,182200,2430398280,5210,5210,5210,5210,0
|
|
20241212,182100,2430398280,5210,5210,5210,5210,0
|
|
20241212,182000,2430398280,5210,5210,5210,5210,0
|
|
20241212,181900,2430398280,5210,5210,5210,5210,0
|
|
20241212,181800,2430398280,5210,5210,5210,5210,0
|
|
20241212,181700,2430398280,5210,5210,5210,5210,0
|
|
20241212,181600,2430398280,5210,5210,5210,5210,0
|
|
20241212,181500,2430398280,5210,5210,5210,5210,0
|
|
20241212,181400,2430398280,5210,5210,5210,5210,0
|
|
20241212,181300,2430398280,5210,5210,5210,5210,0
|
|
20241212,181200,2430398280,5210,5210,5210,5210,0
|
|
20241212,181100,2430398280,5210,5210,5210,5210,0
|
|
20241212,181000,2430398280,5210,5210,5210,5210,0
|
|
20241212,180900,2430398280,5210,5210,5210,5210,0
|
|
20241212,180800,2430398280,5210,5210,5210,5210,0
|
|
20241212,180700,2430398280,5210,5210,5210,5210,0
|
|
20241212,180600,2430398280,5210,5210,5210,5210,0
|
|
20241212,180500,2430398280,5210,5210,5210,5210,0
|
|
20241212,180400,2430398280,5210,5210,5210,5210,0
|
|
20241212,180300,2430398280,5210,5210,5210,5210,0
|
|
20241212,180200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,180100,2430398280,5210,5210,5210,5210,0
|
|
20241212,180000,2430398280,5210,5210,5210,5210,0
|
|
20241212,175900,2430398280,5210,5210,5210,5210,0
|
|
20241212,175800,2430398280,5210,5210,5210,5210,0
|
|
20241212,175700,2430398280,5210,5210,5210,5210,0
|
|
20241212,175600,2430398280,5210,5210,5210,5210,0
|
|
20241212,175500,2430398280,5210,5210,5210,5210,0
|
|
20241212,175400,2430398280,5210,5210,5210,5210,0
|
|
20241212,175300,2430398280,5210,5210,5210,5210,0
|
|
20241212,175200,2430398280,5210,5210,5210,5210,0
|
|
20241212,175100,2430398280,5210,5210,5210,5210,0
|
|
20241212,175000,2430398280,5210,5210,5210,5210,0
|
|
20241212,174900,2430398280,5210,5210,5210,5210,0
|
|
20241212,174800,2430398280,5210,5210,5210,5210,0
|
|
20241212,174700,2430398280,5210,5210,5210,5210,0
|
|
20241212,174600,2430398280,5210,5210,5210,5210,0
|
|
20241212,174500,2430398280,5210,5210,5210,5210,0
|
|
20241212,174400,2430398280,5210,5210,5210,5210,0
|
|
20241212,174300,2430398280,5210,5210,5210,5210,0
|
|
20241212,174200,2430398280,5210,5210,5210,5210,0
|
|
20241212,174100,2430398280,5210,5210,5210,5210,0
|
|
20241212,174000,2430398280,5210,5210,5210,5210,0
|
|
20241212,173900,2430398280,5210,5210,5210,5210,0
|
|
20241212,173800,2430398280,5210,5210,5210,5210,0
|
|
20241212,173700,2430398280,5210,5210,5210,5210,0
|
|
20241212,173600,2430398280,5210,5210,5210,5210,0
|
|
20241212,173500,2430398280,5210,5210,5210,5210,0
|
|
20241212,173400,2430398280,5210,5210,5210,5210,0
|
|
20241212,173300,2430398280,5210,5210,5210,5210,0
|
|
20241212,173200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,173100,2430398280,5210,5210,5210,5210,0
|
|
20241212,173000,2430398280,5210,5210,5210,5210,0
|
|
20241212,172900,2430398280,5210,5210,5210,5210,0
|
|
20241212,172800,2430398280,5210,5210,5210,5210,0
|
|
20241212,172700,2430398280,5210,5210,5210,5210,0
|
|
20241212,172600,2430398280,5210,5210,5210,5210,0
|
|
20241212,172500,2430398280,5210,5210,5210,5210,0
|
|
20241212,172400,2430398280,5210,5210,5210,5210,0
|
|
20241212,172300,2430398280,5210,5210,5210,5210,0
|
|
20241212,172200,2430398280,5210,5210,5210,5210,0
|
|
20241212,172100,2430398280,5210,5210,5210,5210,0
|
|
20241212,172000,2430398280,5210,5210,5210,5210,0
|
|
20241212,171900,2430398280,5210,5210,5210,5210,0
|
|
20241212,171800,2430398280,5210,5210,5210,5210,0
|
|
20241212,171700,2430398280,5210,5210,5210,5210,0
|
|
20241212,171600,2430398280,5210,5210,5210,5210,0
|
|
20241212,171500,2430398280,5210,5210,5210,5210,0
|
|
20241212,171400,2430398280,5210,5210,5210,5210,0
|
|
20241212,171300,2430398280,5210,5210,5210,5210,0
|
|
20241212,171200,2430398280,5210,5210,5210,5210,0
|
|
20241212,171100,2430398280,5210,5210,5210,5210,0
|
|
20241212,171000,2430398280,5210,5210,5210,5210,0
|
|
20241212,170900,2430398280,5210,5210,5210,5210,0
|
|
20241212,170800,2430398280,5210,5210,5210,5210,0
|
|
20241212,170700,2430398280,5210,5210,5210,5210,0
|
|
20241212,170600,2430398280,5210,5210,5210,5210,0
|
|
20241212,170500,2430398280,5210,5210,5210,5210,0
|
|
20241212,170400,2430398280,5210,5210,5210,5210,0
|
|
20241212,170300,2430398280,5210,5210,5210,5210,0
|
|
20241212,170200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,170100,2430398280,5210,5210,5210,5210,0
|
|
20241212,170000,2430398280,5210,5210,5210,5210,0
|
|
20241212,165900,2430398280,5210,5210,5210,5210,0
|
|
20241212,165800,2430398280,5210,5210,5210,5210,0
|
|
20241212,165700,2430398280,5210,5210,5210,5210,0
|
|
20241212,165600,2430398280,5210,5210,5210,5210,0
|
|
20241212,165500,2430398280,5210,5210,5210,5210,0
|
|
20241212,165400,2430398280,5210,5210,5210,5210,0
|
|
20241212,165300,2430398280,5210,5210,5210,5210,0
|
|
20241212,165200,2430398280,5210,5210,5210,5210,0
|
|
20241212,165100,2430398280,5210,5210,5210,5210,0
|
|
20241212,165000,2430398280,5210,5210,5210,5210,0
|
|
20241212,164900,2430398280,5210,5210,5210,5210,0
|
|
20241212,164800,2430398280,5210,5210,5210,5210,0
|
|
20241212,164700,2430398280,5210,5210,5210,5210,0
|
|
20241212,164600,2430398280,5210,5210,5210,5210,0
|
|
20241212,164500,2430398280,5210,5210,5210,5210,0
|
|
20241212,164400,2430398280,5210,5210,5210,5210,0
|
|
20241212,164300,2430398280,5210,5210,5210,5210,0
|
|
20241212,164200,2430398280,5210,5210,5210,5210,0
|
|
20241212,164100,2430398280,5210,5210,5210,5210,0
|
|
20241212,164000,2430398280,5210,5210,5210,5210,0
|
|
20241212,163900,2430398280,5210,5210,5210,5210,0
|
|
20241212,163800,2430398280,5210,5210,5210,5210,0
|
|
20241212,163700,2430398280,5210,5210,5210,5210,0
|
|
20241212,163600,2430398280,5210,5210,5210,5210,0
|
|
20241212,163500,2430398280,5210,5210,5210,5210,0
|
|
20241212,163400,2430398280,5210,5210,5210,5210,0
|
|
20241212,163300,2430398280,5210,5210,5210,5210,0
|
|
20241212,163200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,163100,2430398280,5210,5210,5210,5210,0
|
|
20241212,163000,2430398280,5210,5210,5210,5210,0
|
|
20241212,162900,2430398280,5210,5210,5210,5210,0
|
|
20241212,162800,2430398280,5210,5210,5210,5210,0
|
|
20241212,162700,2430398280,5210,5210,5210,5210,0
|
|
20241212,162600,2430398280,5210,5210,5210,5210,0
|
|
20241212,162500,2430398280,5210,5210,5210,5210,0
|
|
20241212,162400,2430398280,5210,5210,5210,5210,0
|
|
20241212,162300,2430398280,5210,5210,5210,5210,0
|
|
20241212,162200,2430398280,5210,5210,5210,5210,0
|
|
20241212,162100,2430398280,5210,5210,5210,5210,0
|
|
20241212,162000,2430398280,5210,5210,5210,5210,0
|
|
20241212,161900,2430398280,5210,5210,5210,5210,0
|
|
20241212,161800,2430398280,5210,5210,5210,5210,0
|
|
20241212,161700,2430398280,5210,5210,5210,5210,0
|
|
20241212,161600,2430398280,5210,5210,5210,5210,0
|
|
20241212,161500,2430398280,5210,5210,5210,5210,0
|
|
20241212,161400,2430398280,5210,5210,5210,5210,0
|
|
20241212,161300,2430398280,5210,5210,5210,5210,0
|
|
20241212,161200,2430398280,5210,5210,5210,5210,0
|
|
20241212,161100,2430398280,5210,5210,5210,5210,0
|
|
20241212,161000,2430398280,5210,5210,5210,5210,0
|
|
20241212,160900,2430398280,5210,5210,5210,5210,0
|
|
20241212,160800,2430398280,5210,5210,5210,5210,0
|
|
20241212,160700,2430398280,5210,5210,5210,5210,0
|
|
20241212,160600,2430398280,5210,5210,5210,5210,0
|
|
20241212,160500,2430398280,5210,5210,5210,5210,0
|
|
20241212,160400,2430398280,5210,5210,5210,5210,0
|
|
20241212,160300,2430398280,5210,5210,5210,5210,0
|
|
20241212,160200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,160100,2430398280,5210,5210,5210,5210,0
|
|
20241212,160000,2430398280,5210,5210,5210,5210,0
|
|
20241212,155900,2430398280,5210,5210,5210,5210,0
|
|
20241212,155800,2430398280,5210,5210,5210,5210,0
|
|
20241212,155700,2430398280,5210,5210,5210,5210,0
|
|
20241212,155600,2430398280,5210,5210,5210,5210,0
|
|
20241212,155500,2430398280,5210,5210,5210,5210,0
|
|
20241212,155400,2430398280,5210,5210,5210,5210,0
|
|
20241212,155300,2430398280,5210,5210,5210,5210,0
|
|
20241212,155200,2430398280,5210,5210,5210,5210,0
|
|
20241212,155100,2430398280,5210,5210,5210,5210,0
|
|
20241212,155000,2430398280,5210,5210,5210,5210,0
|
|
20241212,154900,2430398280,5210,5210,5210,5210,0
|
|
20241212,154800,2430398280,5210,5210,5210,5210,0
|
|
20241212,154700,2430398280,5210,5210,5210,5210,0
|
|
20241212,154600,2430398280,5210,5210,5210,5210,0
|
|
20241212,154500,2430398280,5210,5210,5210,5210,0
|
|
20241212,154400,2430398280,5210,5210,5210,5210,0
|
|
20241212,154300,2430398280,5210,5210,5210,5210,0
|
|
20241212,154200,2430398280,5210,5210,5210,5210,0
|
|
20241212,154100,2430398280,5210,5210,5210,5210,0
|
|
20241212,154000,2430398280,5210,5210,5210,5210,0
|
|
20241212,153900,2430398280,5210,5210,5210,5210,0
|
|
20241212,153800,2430398280,5210,5210,5210,5210,0
|
|
20241212,153700,2430398280,5210,5210,5210,5210,0
|
|
20241212,153600,2430398280,5210,5210,5210,5210,0
|
|
20241212,153500,2430398280,5210,5210,5210,5210,0
|
|
20241212,153400,2430398280,5210,5210,5210,5210,0
|
|
20241212,153300,2430398280,5210,5210,5210,5210,0
|
|
20241212,153200,2430398280,5210,5210,5210,5210,1201
|
|
20241212,153100,2430398280,5210,5210,5210,5210,0
|
|
20241212,153000,2430398280,5210,5210,5210,5210,1201
|
|
20241212,152900,2424141070,5260,5260,5260,5260,0
|
|
20241212,152800,2424141070,5260,5260,5260,5260,0
|
|
20241212,152700,2424141070,5260,5260,5260,5260,0
|
|
20241212,152600,2424141070,5260,5260,5260,5260,0
|
|
20241212,152500,2424141070,5260,5260,5260,5260,0
|
|
20241212,152400,2424141070,5260,5260,5260,5260,0
|
|
20241212,152300,2424141070,5260,5260,5260,5260,0
|
|
20241212,152200,2424141070,5260,5260,5260,5260,0
|
|
20241212,152100,2424141070,5260,5260,5260,5260,0
|
|
20241212,152000,2424141070,5260,5260,5260,5260,0
|
|
20241212,151900,2424141070,5260,5180,5260,5180,3924
|
|
20241212,151800,2403591360,5160,5160,5160,5160,176
|
|
20241212,151700,2402683200,5160,5160,5170,5150,952
|
|
20241212,151600,2397779560,5150,5170,5170,5150,816
|
|
20241212,151500,2393576160,5170,5160,5170,5150,1699
|
|
20241212,151400,2384826100,5170,5170,5180,5170,65
|
|
20241212,151300,2384489990,5170,5180,5180,5140,3546
|
|
20241212,151200,2366228670,5180,5140,5180,5140,1129
|
|
20241212,151100,2360401500,5130,5130,5130,5130,31
|
|
20241212,151000,2360242470,5140,5130,5140,5130,513
|
|
20241212,150900,2357605680,5140,5120,5140,5120,152
|
|
20241212,150800,2356827420,5130,5130,5130,5130,0
|
|
20241212,150700,2356827420,5130,5130,5130,5130,101
|
|
20241212,150600,2356309290,5130,5130,5130,5130,103
|
|
20241212,150500,2355780900,5140,5160,5160,5140,253
|
|
20241212,150400,2354477450,5160,5150,5160,5150,75
|
|
20241212,150300,2354091190,5150,5130,5150,5130,659
|
|
20241212,150200,2350709670,5130,5130,5130,5130,70
|
|
20241212,150100,2350350570,5130,5130,5130,5130,0
|
|
20241212,150000,2350350570,5130,5110,5130,5110,966
|
|
20241212,145900,2345406650,5100,5100,5100,5100,940
|
|
20241212,145800,2340612650,5100,5100,5100,5100,158
|
|
20241212,145700,2339806850,5100,5100,5100,5100,1100
|
|
20241212,145600,2334196850,5100,5100,5100,5100,412
|
|
20241212,145500,2332095650,5100,5100,5120,5100,43
|
|
20241212,145400,2331875740,5110,5100,5110,5100,1271
|
|
20241212,145300,2325388390,5110,5100,5110,5100,699
|
|
20241212,145200,2321823380,5120,5120,5120,5120,0
|
|
20241212,145100,2321823380,5120,5120,5120,5120,0
|
|
20241212,145000,2321823380,5120,5100,5120,5100,401
|
|
20241212,144900,2319778260,5120,5110,5120,5110,347
|
|
20241212,144800,2318002470,5110,5100,5110,5100,900
|
|
20241212,144700,2313412460,5100,5100,5110,5100,13
|
|
20241212,144600,2313346060,5090,5090,5090,5090,30
|
|
20241212,144500,2313193360,5090,5100,5100,5090,699
|
|
20241212,144400,2309629460,5100,5100,5100,5100,3
|
|
20241212,144300,2309614160,5100,5100,5100,5100,1047
|
|
20241212,144200,2304274460,5090,5110,5110,5090,566
|
|
20241212,144100,2301388440,5100,5100,5100,5100,0
|
|
20241212,144000,2301388440,5100,5100,5100,5100,0
|
|
20241212,143900,2301388440,5100,5100,5100,5100,845
|
|
20241212,143800,2297078940,5100,5110,5110,5100,1361
|
|
20241212,143700,2290137780,5120,5120,5120,5120,0
|
|
20241212,143600,2290137780,5120,5120,5120,5120,0
|
|
20241212,143500,2290137780,5120,5110,5120,5110,15
|
|
20241212,143400,2290060990,5120,5110,5120,5110,118
|
|
20241212,143300,2289456860,5110,5110,5110,5110,966
|
|
20241212,143200,2284520600,5110,5110,5120,5110,9
|
|
20241212,143100,2284474590,5110,5100,5120,5100,362
|
|
20241212,143000,2282628270,5100,5100,5100,5100,1001
|
|
20241212,142900,2277523170,5100,5100,5100,5100,586
|
|
20241212,142800,2274534570,5100,5100,5100,5090,624
|
|
20241212,142700,2271353580,5090,5090,5090,5090,18
|
|
20241212,142600,2271261960,5090,5100,5100,5070,2280
|
|
20241212,142500,2259678570,5100,5100,5100,5100,27
|
|
20241212,142400,2259540870,5100,5080,5100,5080,756
|
|
20241212,142300,2255685380,5080,5080,5090,5080,82
|
|
20241212,142200,2255268070,5070,5070,5070,5070,0
|
|
20241212,142100,2255268070,5070,5060,5070,5050,802
|
|
20241212,142000,2251216650,5070,5070,5070,5070,1
|
|
20241212,141900,2251211580,5070,5080,5080,5070,3792
|
|
20241212,141800,2231976440,5090,5100,5100,5090,703
|
|
20241212,141700,2228398160,5100,5100,5100,5100,2278
|
|
20241212,141600,2216780360,5100,5100,5100,5100,0
|
|
20241212,141500,2216780360,5100,5110,5110,5100,748
|
|
20241212,141400,2212964980,5110,5110,5110,5110,803
|
|
20241212,141300,2208861650,5120,5120,5120,5120,758
|
|
20241212,141200,2204980690,5120,5130,5130,5120,771
|
|
20241212,141100,2201031180,5130,5130,5130,5130,1
|
|
20241212,141000,2201026050,5130,5130,5130,5130,50
|
|
20241212,140900,2200769550,5130,5130,5130,5130,588
|
|
20241212,140800,2197753110,5150,5140,5150,5140,15
|
|
20241212,140700,2197675870,5140,5140,5140,5140,0
|
|
20241212,140600,2197675870,5140,5140,5140,5140,0
|
|
20241212,140500,2197675870,5140,5140,5140,5140,100
|
|
20241212,140400,2197161870,5140,5130,5140,5130,101
|
|
20241212,140300,2196643730,5130,5130,5130,5130,49
|
|
20241212,140200,2196392360,5130,5140,5140,5130,725
|
|
20241212,140100,2192666870,5150,5150,5150,5150,1420
|
|
20241212,140000,2185353870,5160,5160,5160,5160,440
|
|
20241212,135900,2183083470,5170,5170,5170,5170,0
|
|
20241212,135800,2183083470,5170,5170,5170,5170,221
|
|
20241212,135700,2181940900,5170,5170,5170,5170,20
|
|
20241212,135600,2181837500,5170,5170,5170,5170,0
|
|
20241212,135500,2181837500,5170,5170,5170,5170,27
|
|
20241212,135400,2181697910,5180,5180,5180,5180,0
|
|
20241212,135300,2181697910,5180,5180,5180,5180,50
|
|
20241212,135200,2181438910,5180,5180,5180,5180,200
|
|
20241212,135100,2180402910,5180,5180,5180,5180,300
|
|
20241212,135000,2178848910,5170,5170,5170,5170,3
|
|
20241212,134900,2178833400,5170,5180,5180,5170,173
|
|
20241212,134800,2177937530,5180,5180,5180,5180,245
|
|
20241212,134700,2176668430,5180,5180,5180,5180,43
|
|
20241212,134600,2176445690,5180,5180,5180,5180,274
|
|
20241212,134500,2175026370,5170,5160,5170,5160,602
|
|
20241212,134400,2171920030,5160,5160,5160,5160,1
|
|
20241212,134300,2171914870,5160,5160,5180,5160,6
|
|
20241212,134200,2171883860,5160,5160,5160,5160,0
|
|
20241212,134100,2171883860,5160,5160,5160,5160,0
|
|
20241212,134000,2171883860,5160,5160,5160,5160,1620
|
|
20241212,133900,2163524660,5170,5160,5170,5160,25
|
|
20241212,133800,2163395610,5180,5170,5180,5170,73
|
|
20241212,133700,2163017490,5160,5160,5170,5160,986
|
|
20241212,133600,2157925380,5160,5150,5160,5150,835
|
|
20241212,133500,2153623480,5160,5170,5170,5160,626
|
|
20241212,133400,2150393260,5170,5170,5170,5170,67
|
|
20241212,133300,2150046870,5170,5170,5180,5170,193
|
|
20241212,133200,2149049050,5180,5180,5180,5180,0
|
|
20241212,133100,2149049050,5180,5180,5180,5180,0
|
|
20241212,133000,2149049050,5180,5170,5180,5170,6
|
|
20241212,132900,2149018010,5180,5180,5180,5180,0
|
|
20241212,132800,2149018010,5180,5180,5180,5180,0
|
|
20241212,132700,2149018010,5180,5170,5180,5170,199
|
|
20241212,132600,2147989170,5190,5190,5190,5190,151
|
|
20241212,132500,2147205480,5200,5200,5200,5200,0
|
|
20241212,132400,2147205480,5200,5200,5200,5200,0
|
|
20241212,132300,2147205480,5200,5200,5200,5160,709
|
|
20241212,132200,2143532700,5210,5210,5210,5210,0
|
|
20241212,132100,2143532700,5210,5190,5250,5190,1531
|
|
20241212,132000,2135546180,5190,5180,5190,5180,624
|
|
20241212,131900,2132312630,5190,5180,5200,5180,294
|
|
20241212,131800,2130783910,5190,5190,5200,5180,1298
|
|
20241212,131700,2124056510,5200,5200,5200,5200,776
|
|
20241212,131600,2120021310,5210,5210,5210,5210,2748
|
|
20241212,131500,2105704230,5250,5210,5250,5210,2
|
|
20241212,131400,2105693770,5220,5230,5250,5220,131
|
|
20241212,131300,2105008610,5240,5250,5280,5240,2274
|
|
20241212,131200,2093048090,5240,5240,5240,5240,1
|
|
20241212,131100,2093042850,5240,5230,5240,5230,91
|
|
20241212,131000,2092566100,5220,5210,5230,5210,440
|
|
20241212,130900,2090269970,5210,5220,5220,5210,82
|
|
20241212,130800,2089842740,5220,5220,5220,5220,418
|
|
20241212,130700,2087660780,5230,5220,5230,5220,505
|
|
20241212,130600,2085019680,5220,5210,5220,5210,150
|
|
20241212,130500,2084237380,5200,5210,5210,5200,122
|
|
20241212,130400,2083602030,5210,5210,5210,5210,0
|
|
20241212,130300,2083602030,5210,5210,5210,5210,1
|
|
20241212,130200,2083596820,5180,5180,5180,5180,27
|
|
20241212,130100,2083456960,5200,5210,5210,5200,314
|
|
20241212,130000,2081824150,5220,5220,5220,5220,0
|
|
20241212,125900,2081824150,5220,5210,5220,5210,3
|
|
20241212,125800,2081808510,5220,5220,5220,5220,0
|
|
20241212,125700,2081808510,5220,5210,5220,5200,263
|
|
20241212,125600,2080438280,5200,5190,5200,5190,600
|
|
20241212,125500,2077319280,5210,5200,5210,5190,3
|
|
20241212,125400,2077303680,5200,5200,5200,5200,100
|
|
20241212,125300,2076783680,5210,5200,5210,5180,216
|
|
20241212,125200,2075660490,5200,5180,5210,5180,104
|
|
20241212,125100,2075120720,5200,5180,5200,5170,2036
|
|
20241212,125000,2064556270,5190,5190,5190,5190,1
|
|
20241212,124900,2064551080,5200,5180,5200,5180,1094
|
|
20241212,124800,2058866130,5200,5200,5200,5200,0
|
|
20241212,124700,2058866130,5200,5200,5200,5200,0
|
|
20241212,124600,2058866130,5200,5190,5200,5170,1162
|
|
20241212,124500,2052835360,5190,5190,5190,5190,0
|
|
20241212,124400,2052835360,5190,5190,5190,5190,2
|
|
20241212,124300,2052824980,5190,5160,5190,5160,2595
|
|
20241212,124200,2039401980,5160,5150,5160,5150,310
|
|
20241212,124100,2037802690,5150,5160,5160,5150,348
|
|
20241212,124000,2036008090,5170,5170,5170,5170,2
|
|
20241212,123900,2035997750,5170,5170,5170,5170,0
|
|
20241212,123800,2035997750,5170,5170,5170,5170,300
|
|
20241212,123700,2034446750,5160,5160,5160,5160,0
|
|
20241212,123600,2034446750,5160,5160,5160,5160,240
|
|
20241212,123500,2033208350,5150,5170,5170,5150,453
|
|
20241212,123400,2030874300,5170,5170,5170,5170,0
|
|
20241212,123300,2030874300,5170,5170,5170,5170,0
|
|
20241212,123200,2030874300,5170,5160,5170,5160,45
|
|
20241212,123100,2030641690,5160,5130,5160,5130,262
|
|
20241212,123000,2029291620,5160,5160,5160,5160,0
|
|
20241212,122900,2029291620,5160,5160,5160,5160,0
|
|
20241212,122800,2029291620,5160,5160,5160,5160,0
|
|
20241212,122700,2029291620,5160,5140,5160,5140,122
|
|
20241212,122600,2028664340,5110,5120,5140,5110,243
|
|
20241212,122500,2027420350,5120,5130,5130,5120,757
|
|
20241212,122400,2023537960,5140,5140,5140,5140,10
|
|
20241212,122300,2023486560,5140,5160,5160,5120,2540
|
|
20241212,122200,2010433910,5160,5170,5180,5160,40
|
|
20241212,122100,2010227370,5160,5170,5200,5160,2733
|
|
20241212,122000,1996058890,5170,5200,5220,5160,2648
|
|
20241212,121900,1982330280,5190,5190,5200,5180,102
|
|
20241212,121800,1981800720,5190,5190,5190,5190,790
|
|
20241212,121700,1977700620,5190,5170,5190,5170,2090
|
|
20241212,121600,1966874410,5160,5150,5170,5150,1374
|
|
20241212,121500,1959787560,5140,5120,5140,5110,1089
|
|
20241212,121400,1954190760,5110,5090,5110,5090,18
|
|
20241212,121300,1954099010,5090,5090,5090,5090,51
|
|
20241212,121200,1953839420,5100,5110,5110,5100,964
|
|
20241212,121100,1948915310,5110,5100,5110,5100,3
|
|
20241212,121000,1948899990,5100,5120,5120,5100,3932
|
|
20241212,120900,1928823060,5110,5120,5140,5110,2273
|
|
20241212,120800,1917154060,5110,5140,5140,5100,299
|
|
20241212,120700,1915628310,5100,5130,5130,5100,698
|
|
20241212,120600,1912068460,5120,5100,5130,5090,724
|
|
20241212,120500,1908361000,5090,5020,5140,5020,4533
|
|
20241212,120400,1885392990,5060,5180,5200,5060,23979
|
|
20241212,120300,1762818540,5170,5220,5230,5160,18600
|
|
20241212,120200,1666293390,5200,5210,5230,5200,5509
|
|
20241212,120100,1637617930,5210,5250,5250,5200,11189
|
|
20241212,120000,1579135790,5270,5300,5330,5250,8602
|
|
20241212,115900,1533806970,5300,5300,5330,5300,1078
|
|
20241212,115800,1528086620,5300,5290,5300,5280,4231
|
|
20241212,115700,1505745670,5270,5340,5340,5270,14953
|
|
20241212,115600,1426488460,5340,5420,5420,5340,5602
|
|
20241212,115500,1396365890,5420,5370,5420,5360,3881
|
|
20241212,115400,1375471520,5390,5340,5390,5340,8350
|
|
20241212,115300,1330726250,5340,5430,5440,5340,5219
|
|
20241212,115200,1302502490,5440,5460,5490,5430,32164
|
|
20241212,115100,1126777690,5460,5440,5460,5410,4004
|
|
20241212,115000,1104999120,5450,5430,5450,5420,3992
|
|
20241212,114900,1083294560,5430,5350,5430,5350,8285
|
|
20241212,114800,1038870270,5380,5390,5460,5360,31626
|
|
20241212,114700,867648520,5390,5300,5390,5290,7594
|
|
20241212,114600,827127910,5290,5290,5320,5250,4105
|
|
20241212,114500,805421250,5280,5300,5300,5280,1177
|
|
20241212,114400,799205690,5280,5260,5280,5260,227
|
|
20241212,114300,798009070,5260,5260,5260,5260,2
|
|
20241212,114200,797998550,5260,5270,5270,5260,293
|
|
20241212,114100,796454450,5270,5270,5270,5270,135
|
|
20241212,114000,795743000,5250,5300,5300,5240,10837
|
|
20241212,113900,738775160,5320,5320,5320,5320,0
|
|
20241212,113800,738775160,5320,5320,5320,5320,1
|
|
20241212,113700,738769840,5320,5320,5320,5320,1
|
|
20241212,113600,738764520,5310,5310,5310,5310,0
|
|
20241212,113500,738764520,5310,5310,5310,5310,0
|
|
20241212,113400,738764520,5310,5300,5310,5300,789
|
|
20241212,113300,734576820,5300,5290,5300,5260,2444
|
|
20241212,113200,721678620,5310,5310,5310,5310,945
|
|
20241212,113100,716660670,5300,5300,5300,5300,0
|
|
20241212,113000,716660670,5300,5300,5300,5300,1
|
|
20241212,112900,716655370,5300,5300,5300,5300,0
|
|
20241212,112800,716655370,5300,5300,5300,5300,0
|
|
20241212,112700,716655370,5300,5310,5310,5300,198
|
|
20241212,112600,715604970,5310,5310,5310,5310,100
|
|
20241212,112500,715073970,5300,5300,5300,5300,202
|
|
20241212,112400,714003370,5290,5290,5290,5290,0
|
|
20241212,112300,714003370,5290,5290,5290,5290,0
|
|
20241212,112200,714003370,5290,5290,5290,5290,100
|
|
20241212,112100,713474370,5300,5290,5300,5290,544
|
|
20241212,112000,710595110,5290,5290,5290,5290,3
|
|
20241212,111900,710579240,5290,5290,5290,5290,0
|
|
20241212,111800,710579240,5290,5290,5290,5290,6
|
|
20241212,111700,710547500,5280,5280,5280,5280,0
|
|
20241212,111600,710547500,5280,5280,5280,5280,0
|
|
20241212,111500,710547500,5280,5290,5290,5280,902
|
|
20241212,111400,705782360,5290,5300,5300,5290,83
|
|
20241212,111300,705343260,5300,5290,5300,5290,295
|
|
20241212,111200,703781760,5290,5290,5290,5290,0
|
|
20241212,111100,703781760,5290,5290,5290,5290,0
|
|
20241212,111000,703781760,5290,5290,5290,5290,773
|
|
20241212,110900,699692590,5300,5300,5300,5300,30
|
|
20241212,110800,699533590,5300,5300,5300,5300,0
|
|
20241212,110700,699533590,5300,5300,5300,5300,547
|
|
20241212,110600,696634490,5310,5310,5310,5310,6
|
|
20241212,110500,696602630,5300,5300,5300,5300,0
|
|
20241212,110400,696602630,5300,5300,5300,5300,3
|
|
20241212,110300,696586730,5300,5300,5300,5300,0
|
|
20241212,110200,696586730,5300,5310,5310,5290,769
|
|
20241212,110100,692515840,5320,5320,5320,5320,0
|
|
20241212,110000,692515840,5320,5320,5320,5320,601
|
|
20241212,105900,689318520,5320,5330,5340,5310,23
|
|
20241212,105800,689196200,5320,5330,5330,5300,1740
|
|
20241212,105700,679964970,5340,5340,5340,5340,0
|
|
20241212,105600,679964970,5340,5310,5340,5310,137
|
|
20241212,105500,679235350,5340,5340,5340,5340,0
|
|
20241212,105400,679235350,5340,5340,5340,5340,6
|
|
20241212,105300,679203310,5340,5320,5340,5320,501
|
|
20241212,105200,676537970,5330,5350,5350,5330,1204
|
|
20241212,105100,670118590,5370,5350,5370,5350,202
|
|
20241212,105000,669037830,5350,5330,5370,5320,1164
|
|
20241212,104900,662814110,5330,5310,5330,5290,1418
|
|
20241212,104800,655270940,5300,5320,5320,5300,524
|
|
20241212,104700,652493700,5330,5330,5330,5330,2
|
|
20241212,104600,652483040,5320,5310,5320,5290,1094
|
|
20241212,104500,646677740,5320,5320,5320,5320,411
|
|
20241212,104400,644491220,5310,5320,5320,5310,18
|
|
20241212,104300,644395510,5320,5320,5320,5320,187
|
|
20241212,104200,643400670,5320,5320,5320,5320,6
|
|
20241212,104100,643368750,5310,5310,5310,5310,0
|
|
20241212,104000,643368750,5310,5310,5310,5310,64
|
|
20241212,103900,643028910,5310,5310,5310,5310,46
|
|
20241212,103800,642784650,5300,5300,5300,5300,100
|
|
20241212,103700,642254650,5290,5280,5290,5280,369
|
|
20241212,103600,640302880,5270,5290,5300,5270,1600
|
|
20241212,103500,631861280,5290,5280,5290,5280,772
|
|
20241212,103400,627784400,5280,5310,5310,5280,605
|
|
20241212,103300,624585930,5260,5310,5310,5250,4918
|
|
20241212,103200,598681710,5320,5320,5320,5320,21
|
|
20241212,103100,598569990,5330,5330,5330,5330,6
|
|
20241212,103000,598538010,5330,5340,5340,5320,499
|
|
20241212,102900,595881050,5330,5340,5340,5330,1508
|
|
20241212,102800,587842560,5350,5380,5380,5350,906
|
|
20241212,102700,582995160,5360,5360,5360,5360,22
|
|
20241212,102600,582877240,5360,5360,5360,5360,10
|
|
20241212,102500,582823640,5370,5350,5370,5350,21
|
|
20241212,102400,582710890,5380,5380,5380,5350,1031
|
|
20241212,102300,577164140,5370,5350,5370,5350,1359
|
|
20241212,102200,569887490,5330,5320,5330,5320,249
|
|
20241212,102100,568560810,5320,5320,5330,5320,423
|
|
20241212,102000,566306700,5320,5340,5340,5310,8667
|
|
20241212,101900,520122170,5380,5360,5380,5350,1423
|
|
20241212,101800,512501030,5390,5380,5390,5360,477
|
|
20241212,101700,509935310,5370,5370,5400,5350,5940
|
|
20241212,101600,477955580,5360,5350,5360,5350,2715
|
|
20241212,101500,463409850,5350,5330,5350,5330,1688
|
|
20241212,101400,454389000,5330,5330,5330,5320,1202
|
|
20241212,101300,447982350,5320,5330,5330,5320,4152
|
|
20241212,101200,425885670,5340,5330,5340,5330,1917
|
|
20241212,101100,415656610,5330,5320,5330,5310,461
|
|
20241212,101000,413203300,5320,5330,5330,5310,550
|
|
20241212,100900,410273940,5310,5330,5330,5310,634
|
|
20241212,100800,406900260,5320,5320,5320,5310,89
|
|
20241212,100700,406426800,5320,5310,5320,5310,506
|
|
20241212,100600,403737430,5310,5310,5310,5310,0
|
|
20241212,100500,403737430,5310,5300,5310,5300,1085
|
|
20241212,100400,397983080,5300,5300,5300,5300,0
|
|
20241212,100300,397983080,5300,5290,5300,5290,768
|
|
20241212,100200,393913350,5290,5290,5290,5290,0
|
|
20241212,100100,393913350,5290,5290,5290,5290,276
|
|
20241212,100000,392453310,5280,5270,5280,5270,341
|
|
20241212,095900,390654940,5270,5270,5270,5270,1
|
|
20241212,095800,390649670,5270,5270,5270,5270,0
|
|
20241212,095700,390649670,5270,5260,5270,5260,1515
|
|
20241212,095600,382678260,5260,5260,5260,5260,0
|
|
20241212,095500,382678260,5260,5260,5260,5260,0
|
|
20241212,095400,382678260,5260,5260,5260,5260,245
|
|
20241212,095300,381389560,5260,5260,5260,5260,0
|
|
20241212,095200,381389560,5260,5260,5260,5260,141
|
|
20241212,095100,380647900,5240,5240,5250,5240,1404
|
|
20241212,095000,373290880,5240,5270,5270,5240,2439
|
|
20241212,094900,360472080,5280,5280,5280,5280,0
|
|
20241212,094800,360472080,5280,5280,5280,5280,60
|
|
20241212,094700,360155280,5280,5280,5280,5280,0
|
|
20241212,094600,360155280,5280,5300,5310,5280,536
|
|
20241212,094500,357315810,5300,5300,5300,5300,400
|
|
20241212,094400,355195810,5300,5290,5300,5280,380
|
|
20241212,094300,353186620,5290,5290,5290,5290,100
|
|
20241212,094200,352657620,5290,5290,5290,5290,109
|
|
20241212,094100,352081010,5310,5280,5310,5270,1251
|
|
20241212,094000,345459580,5270,5260,5270,5250,391
|
|
20241212,093900,343400820,5250,5250,5250,5250,150
|
|
20241212,093800,342613320,5250,5270,5270,5250,620
|
|
20241212,093700,339356620,5270,5270,5270,5270,0
|
|
20241212,093600,339356620,5270,5260,5270,5260,79
|
|
20241212,093500,338940420,5260,5260,5270,5260,1759
|
|
20241212,093400,329684290,5250,5280,5280,5250,1845
|
|
20241212,093300,319980970,5300,5300,5300,5300,0
|
|
20241212,093200,319980970,5300,5300,5300,5300,187
|
|
20241212,093100,318989870,5310,5270,5310,5270,2609
|
|
20241212,093000,305214400,5270,5280,5280,5270,788
|
|
20241212,092900,301055890,5300,5300,5300,5300,188
|
|
20241212,092800,300059490,5300,5300,5300,5300,90
|
|
20241212,092700,299582490,5300,5290,5300,5290,170
|
|
20241212,092600,298681520,5290,5280,5290,5280,551
|
|
20241212,092500,295766740,5290,5290,5290,5290,10
|
|
20241212,092400,295713840,5300,5300,5300,5300,1898
|
|
20241212,092300,285654440,5290,5280,5290,5270,594
|
|
20241212,092200,282514190,5270,5290,5300,5250,5851
|
|
20241212,092100,251622040,5310,5270,5310,5270,4241
|
|
20241212,092000,229161490,5280,5280,5280,5280,0
|
|
20241212,091900,229161490,5280,5270,5280,5270,7219
|
|
20241212,091800,191117050,5270,5250,5270,5240,1565
|
|
20241212,091700,182890250,5230,5250,5250,5230,1173
|
|
20241212,091600,176738040,5250,5250,5250,5250,1100
|
|
20241212,091500,170963040,5240,5240,5240,5240,503
|
|
20241212,091400,168327320,5230,5220,5230,5220,673
|
|
20241212,091300,164807620,5220,5220,5220,5220,86
|
|
20241212,091200,164358700,5190,5200,5220,5190,775
|
|
20241212,091100,160324690,5190,5210,5210,5190,89
|
|
20241212,091000,159861440,5210,5200,5210,5180,792
|
|
20241212,090900,155739750,5210,5210,5240,5200,2219
|
|
20241212,090800,144175880,5190,5240,5240,5190,946
|
|
20241212,090700,139246070,5240,5230,5240,5230,1393
|
|
20241212,090600,131958670,5230,5240,5240,5200,1970
|
|
20241212,090500,121683790,5260,5250,5260,5250,2207
|
|
20241212,090400,110084640,5210,5240,5270,5210,11217
|
|
20241212,090300,51440070,5260,5230,5260,5220,1504
|
|
20241212,090200,43560790,5230,5230,5230,5230,398
|
|
20241212,090100,41479250,5230,5290,5290,5230,1913
|
|
20241212,090000,31397020,5290,5290,5340,5270,5415
|