639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193600,763507860,5230,5230,5230,5230,531
|
|
20241213,193500,763507860,5230,5230,5230,5230,0
|
|
20241213,193400,763507860,5230,5230,5230,5230,0
|
|
20241213,193300,763507860,5230,5230,5230,5230,0
|
|
20241213,193200,763507860,5230,5230,5230,5230,0
|
|
20241213,193100,763507860,5230,5230,5230,5230,0
|
|
20241213,193000,763507860,5230,5230,5230,5230,0
|
|
20241213,192900,763507860,5230,5230,5230,5230,0
|
|
20241213,192800,763507860,5230,5230,5230,5230,0
|
|
20241213,192700,763507860,5230,5230,5230,5230,0
|
|
20241213,192600,763507860,5230,5230,5230,5230,0
|
|
20241213,192500,763507860,5230,5230,5230,5230,0
|
|
20241213,192400,763507860,5230,5230,5230,5230,0
|
|
20241213,192300,763507860,5230,5230,5230,5230,0
|
|
20241213,192200,763507860,5230,5230,5230,5230,0
|
|
20241213,192100,763507860,5230,5230,5230,5230,0
|
|
20241213,192000,763507860,5230,5230,5230,5230,0
|
|
20241213,191900,763507860,5230,5230,5230,5230,0
|
|
20241213,191800,763507860,5230,5230,5230,5230,0
|
|
20241213,191700,763507860,5230,5230,5230,5230,0
|
|
20241213,191600,763507860,5230,5230,5230,5230,0
|
|
20241213,191500,763507860,5230,5230,5230,5230,0
|
|
20241213,191400,763507860,5230,5230,5230,5230,0
|
|
20241213,191300,763507860,5230,5230,5230,5230,0
|
|
20241213,191200,763507860,5230,5230,5230,5230,0
|
|
20241213,191100,763507860,5230,5230,5230,5230,0
|
|
20241213,191000,763507860,5230,5230,5230,5230,0
|
|
20241213,190900,763507860,5230,5230,5230,5230,0
|
|
20241213,190800,763507860,5230,5230,5230,5230,0
|
|
20241213,190700,763507860,5230,5230,5230,5230,0
|
|
20241213,190600,763507860,5230,5230,5230,5230,531
|
|
20241213,190500,763507860,5230,5230,5230,5230,0
|
|
20241213,190400,763507860,5230,5230,5230,5230,0
|
|
20241213,190300,763507860,5230,5230,5230,5230,0
|
|
20241213,190200,763507860,5230,5230,5230,5230,0
|
|
20241213,190100,763507860,5230,5230,5230,5230,0
|
|
20241213,190000,763507860,5230,5230,5230,5230,0
|
|
20241213,185900,763507860,5230,5230,5230,5230,0
|
|
20241213,185800,763507860,5230,5230,5230,5230,0
|
|
20241213,185700,763507860,5230,5230,5230,5230,0
|
|
20241213,185600,763507860,5230,5230,5230,5230,0
|
|
20241213,185500,763507860,5230,5230,5230,5230,0
|
|
20241213,185400,763507860,5230,5230,5230,5230,0
|
|
20241213,185300,763507860,5230,5230,5230,5230,0
|
|
20241213,185200,763507860,5230,5230,5230,5230,0
|
|
20241213,185100,763507860,5230,5230,5230,5230,0
|
|
20241213,185000,763507860,5230,5230,5230,5230,0
|
|
20241213,184900,763507860,5230,5230,5230,5230,0
|
|
20241213,184800,763507860,5230,5230,5230,5230,0
|
|
20241213,184700,763507860,5230,5230,5230,5230,0
|
|
20241213,184600,763507860,5230,5230,5230,5230,0
|
|
20241213,184500,763507860,5230,5230,5230,5230,0
|
|
20241213,184400,763507860,5230,5230,5230,5230,0
|
|
20241213,184300,763507860,5230,5230,5230,5230,0
|
|
20241213,184200,763507860,5230,5230,5230,5230,0
|
|
20241213,184100,763507860,5230,5230,5230,5230,0
|
|
20241213,184000,763507860,5230,5230,5230,5230,0
|
|
20241213,183900,763507860,5230,5230,5230,5230,0
|
|
20241213,183800,763507860,5230,5230,5230,5230,0
|
|
20241213,183700,763507860,5230,5230,5230,5230,0
|
|
20241213,183600,763507860,5230,5230,5230,5230,531
|
|
20241213,183500,763507860,5230,5230,5230,5230,0
|
|
20241213,183400,763507860,5230,5230,5230,5230,0
|
|
20241213,183300,763507860,5230,5230,5230,5230,0
|
|
20241213,183200,763507860,5230,5230,5230,5230,0
|
|
20241213,183100,763507860,5230,5230,5230,5230,0
|
|
20241213,183000,763507860,5230,5230,5230,5230,0
|
|
20241213,182900,763507860,5230,5230,5230,5230,0
|
|
20241213,182800,763507860,5230,5230,5230,5230,0
|
|
20241213,182700,763507860,5230,5230,5230,5230,0
|
|
20241213,182600,763507860,5230,5230,5230,5230,0
|
|
20241213,182500,763507860,5230,5230,5230,5230,0
|
|
20241213,182400,763507860,5230,5230,5230,5230,0
|
|
20241213,182300,763507860,5230,5230,5230,5230,0
|
|
20241213,182200,763507860,5230,5230,5230,5230,0
|
|
20241213,182100,763507860,5230,5230,5230,5230,0
|
|
20241213,182000,763507860,5230,5230,5230,5230,0
|
|
20241213,181900,763507860,5230,5230,5230,5230,0
|
|
20241213,181800,763507860,5230,5230,5230,5230,0
|
|
20241213,181700,763507860,5230,5230,5230,5230,0
|
|
20241213,181600,763507860,5230,5230,5230,5230,0
|
|
20241213,181500,763507860,5230,5230,5230,5230,0
|
|
20241213,181400,763507860,5230,5230,5230,5230,0
|
|
20241213,181300,763507860,5230,5230,5230,5230,0
|
|
20241213,181200,763507860,5230,5230,5230,5230,0
|
|
20241213,181100,763507860,5230,5230,5230,5230,0
|
|
20241213,181000,763507860,5230,5230,5230,5230,0
|
|
20241213,180900,763507860,5230,5230,5230,5230,0
|
|
20241213,180800,763507860,5230,5230,5230,5230,0
|
|
20241213,180700,763507860,5230,5230,5230,5230,0
|
|
20241213,180600,763507860,5230,5230,5230,5230,531
|
|
20241213,180500,763507860,5230,5230,5230,5230,0
|
|
20241213,180400,763507860,5230,5230,5230,5230,0
|
|
20241213,180300,763507860,5230,5230,5230,5230,0
|
|
20241213,180200,763507860,5230,5230,5230,5230,0
|
|
20241213,180100,763507860,5230,5230,5230,5230,0
|
|
20241213,180000,763507860,5230,5230,5230,5230,0
|
|
20241213,175900,763507860,5230,5230,5230,5230,0
|
|
20241213,175800,763507860,5230,5230,5230,5230,0
|
|
20241213,175700,763507860,5230,5230,5230,5230,0
|
|
20241213,175600,763507860,5230,5230,5230,5230,0
|
|
20241213,175500,763507860,5230,5230,5230,5230,0
|
|
20241213,175400,763507860,5230,5230,5230,5230,0
|
|
20241213,175300,763507860,5230,5230,5230,5230,0
|
|
20241213,175200,763507860,5230,5230,5230,5230,0
|
|
20241213,175100,763507860,5230,5230,5230,5230,0
|
|
20241213,175000,763507860,5230,5230,5230,5230,0
|
|
20241213,174900,763507860,5230,5230,5230,5230,0
|
|
20241213,174800,763507860,5230,5230,5230,5230,0
|
|
20241213,174700,763507860,5230,5230,5230,5230,0
|
|
20241213,174600,763507860,5230,5230,5230,5230,0
|
|
20241213,174500,763507860,5230,5230,5230,5230,0
|
|
20241213,174400,763507860,5230,5230,5230,5230,0
|
|
20241213,174300,763507860,5230,5230,5230,5230,0
|
|
20241213,174200,763507860,5230,5230,5230,5230,0
|
|
20241213,174100,763507860,5230,5230,5230,5230,0
|
|
20241213,174000,763507860,5230,5230,5230,5230,0
|
|
20241213,173900,763507860,5230,5230,5230,5230,0
|
|
20241213,173800,763507860,5230,5230,5230,5230,0
|
|
20241213,173700,763507860,5230,5230,5230,5230,0
|
|
20241213,173600,763507860,5230,5230,5230,5230,531
|
|
20241213,173500,763507860,5230,5230,5230,5230,0
|
|
20241213,173400,763507860,5230,5230,5230,5230,0
|
|
20241213,173300,763507860,5230,5230,5230,5230,0
|
|
20241213,173200,763507860,5230,5230,5230,5230,0
|
|
20241213,173100,763507860,5230,5230,5230,5230,0
|
|
20241213,173000,763507860,5230,5230,5230,5230,0
|
|
20241213,172900,763507860,5230,5230,5230,5230,0
|
|
20241213,172800,763507860,5230,5230,5230,5230,0
|
|
20241213,172700,763507860,5230,5230,5230,5230,0
|
|
20241213,172600,763507860,5230,5230,5230,5230,0
|
|
20241213,172500,763507860,5230,5230,5230,5230,0
|
|
20241213,172400,763507860,5230,5230,5230,5230,0
|
|
20241213,172300,763507860,5230,5230,5230,5230,0
|
|
20241213,172200,763507860,5230,5230,5230,5230,0
|
|
20241213,172100,763507860,5230,5230,5230,5230,0
|
|
20241213,172000,763507860,5230,5230,5230,5230,0
|
|
20241213,171900,763507860,5230,5230,5230,5230,0
|
|
20241213,171800,763507860,5230,5230,5230,5230,0
|
|
20241213,171700,763507860,5230,5230,5230,5230,0
|
|
20241213,171600,763507860,5230,5230,5230,5230,0
|
|
20241213,171500,763507860,5230,5230,5230,5230,0
|
|
20241213,171400,763507860,5230,5230,5230,5230,0
|
|
20241213,171300,763507860,5230,5230,5230,5230,0
|
|
20241213,171200,763507860,5230,5230,5230,5230,0
|
|
20241213,171100,763507860,5230,5230,5230,5230,0
|
|
20241213,171000,763507860,5230,5230,5230,5230,0
|
|
20241213,170900,763507860,5230,5230,5230,5230,0
|
|
20241213,170800,763507860,5230,5230,5230,5230,0
|
|
20241213,170700,763507860,5230,5230,5230,5230,0
|
|
20241213,170600,763507860,5230,5230,5230,5230,531
|
|
20241213,170500,763507860,5230,5230,5230,5230,0
|
|
20241213,170400,763507860,5230,5230,5230,5230,0
|
|
20241213,170300,763507860,5230,5230,5230,5230,0
|
|
20241213,170200,763507860,5230,5230,5230,5230,0
|
|
20241213,170100,763507860,5230,5230,5230,5230,0
|
|
20241213,170000,763507860,5230,5230,5230,5230,0
|
|
20241213,165900,763507860,5230,5230,5230,5230,0
|
|
20241213,165800,763507860,5230,5230,5230,5230,0
|
|
20241213,165700,763507860,5230,5230,5230,5230,0
|
|
20241213,165600,763507860,5230,5230,5230,5230,0
|
|
20241213,165500,763507860,5230,5230,5230,5230,0
|
|
20241213,165400,763507860,5230,5230,5230,5230,0
|
|
20241213,165300,763507860,5230,5230,5230,5230,0
|
|
20241213,165200,763507860,5230,5230,5230,5230,0
|
|
20241213,165100,763507860,5230,5230,5230,5230,0
|
|
20241213,165000,763507860,5230,5230,5230,5230,0
|
|
20241213,164900,763507860,5230,5230,5230,5230,0
|
|
20241213,164800,763507860,5230,5230,5230,5230,0
|
|
20241213,164700,763507860,5230,5230,5230,5230,0
|
|
20241213,164600,763507860,5230,5230,5230,5230,0
|
|
20241213,164500,763507860,5230,5230,5230,5230,0
|
|
20241213,164400,763507860,5230,5230,5230,5230,0
|
|
20241213,164300,763507860,5230,5230,5230,5230,0
|
|
20241213,164200,763507860,5230,5230,5230,5230,0
|
|
20241213,164100,763507860,5230,5230,5230,5230,0
|
|
20241213,164000,763507860,5230,5230,5230,5230,0
|
|
20241213,163900,763507860,5230,5230,5230,5230,0
|
|
20241213,163800,763507860,5230,5230,5230,5230,0
|
|
20241213,163700,763507860,5230,5230,5230,5230,0
|
|
20241213,163600,763507860,5230,5230,5230,5230,531
|
|
20241213,163500,763507860,5230,5230,5230,5230,0
|
|
20241213,163400,763507860,5230,5230,5230,5230,0
|
|
20241213,163300,763507860,5230,5230,5230,5230,0
|
|
20241213,163200,763507860,5230,5230,5230,5230,0
|
|
20241213,163100,763507860,5230,5230,5230,5230,0
|
|
20241213,163000,763507860,5230,5230,5230,5230,0
|
|
20241213,162900,763507860,5230,5230,5230,5230,0
|
|
20241213,162800,763507860,5230,5230,5230,5230,0
|
|
20241213,162700,763507860,5230,5230,5230,5230,0
|
|
20241213,162600,763507860,5230,5230,5230,5230,0
|
|
20241213,162500,763507860,5230,5230,5230,5230,0
|
|
20241213,162400,763507860,5230,5230,5230,5230,0
|
|
20241213,162300,763507860,5230,5230,5230,5230,0
|
|
20241213,162200,763507860,5230,5230,5230,5230,0
|
|
20241213,162100,763507860,5230,5230,5230,5230,0
|
|
20241213,162000,763507860,5230,5230,5230,5230,0
|
|
20241213,161900,763507860,5230,5230,5230,5230,0
|
|
20241213,161800,763507860,5230,5230,5230,5230,0
|
|
20241213,161700,763507860,5230,5230,5230,5230,0
|
|
20241213,161600,763507860,5230,5230,5230,5230,0
|
|
20241213,161500,763507860,5230,5230,5230,5230,0
|
|
20241213,161400,763507860,5230,5230,5230,5230,0
|
|
20241213,161300,763507860,5230,5230,5230,5230,0
|
|
20241213,161200,763507860,5230,5230,5230,5230,0
|
|
20241213,161100,763507860,5230,5230,5230,5230,0
|
|
20241213,161000,763507860,5230,5230,5230,5230,0
|
|
20241213,160900,763507860,5230,5230,5230,5230,0
|
|
20241213,160800,763507860,5230,5230,5230,5230,0
|
|
20241213,160700,763507860,5230,5230,5230,5230,0
|
|
20241213,160600,763507860,5230,5230,5230,5230,531
|
|
20241213,160500,763507860,5230,5230,5230,5230,0
|
|
20241213,160400,763507860,5230,5230,5230,5230,0
|
|
20241213,160300,763507860,5230,5230,5230,5230,0
|
|
20241213,160200,763507860,5230,5230,5230,5230,0
|
|
20241213,160100,763507860,5230,5230,5230,5230,0
|
|
20241213,160000,763507860,5230,5230,5230,5230,0
|
|
20241213,155900,763507860,5230,5230,5230,5230,0
|
|
20241213,155800,763507860,5230,5230,5230,5230,0
|
|
20241213,155700,763507860,5230,5230,5230,5230,0
|
|
20241213,155600,763507860,5230,5230,5230,5230,0
|
|
20241213,155500,763507860,5230,5230,5230,5230,0
|
|
20241213,155400,763507860,5230,5230,5230,5230,0
|
|
20241213,155300,763507860,5230,5230,5230,5230,0
|
|
20241213,155200,763507860,5230,5230,5230,5230,0
|
|
20241213,155100,763507860,5230,5230,5230,5230,0
|
|
20241213,155000,763507860,5230,5230,5230,5230,0
|
|
20241213,154900,763507860,5230,5230,5230,5230,0
|
|
20241213,154800,763507860,5230,5230,5230,5230,0
|
|
20241213,154700,763507860,5230,5230,5230,5230,0
|
|
20241213,154600,763507860,5230,5230,5230,5230,0
|
|
20241213,154500,763507860,5230,5230,5230,5230,0
|
|
20241213,154400,763507860,5230,5230,5230,5230,0
|
|
20241213,154300,763507860,5230,5230,5230,5230,0
|
|
20241213,154200,763507860,5230,5230,5230,5230,0
|
|
20241213,154100,763507860,5230,5230,5230,5230,0
|
|
20241213,154000,763507860,5230,5230,5230,5230,0
|
|
20241213,153900,763507860,5230,5230,5230,5230,0
|
|
20241213,153800,763507860,5230,5230,5230,5230,0
|
|
20241213,153700,763507860,5230,5230,5230,5230,0
|
|
20241213,153600,763507860,5230,5230,5230,5230,531
|
|
20241213,153500,763507860,5230,5230,5230,5230,0
|
|
20241213,153400,763507860,5230,5230,5230,5230,0
|
|
20241213,153300,763507860,5230,5230,5230,5230,0
|
|
20241213,153200,763507860,5230,5230,5230,5230,0
|
|
20241213,153100,763507860,5230,5230,5230,5230,0
|
|
20241213,153000,763507860,5230,5230,5230,5230,531
|
|
20241213,152900,760730730,5230,5230,5230,5230,0
|
|
20241213,152800,760730730,5230,5230,5230,5230,0
|
|
20241213,152700,760730730,5230,5230,5230,5230,0
|
|
20241213,152600,760730730,5230,5230,5230,5230,0
|
|
20241213,152500,760730730,5230,5230,5230,5230,0
|
|
20241213,152400,760730730,5230,5230,5230,5230,0
|
|
20241213,152300,760730730,5230,5230,5230,5230,0
|
|
20241213,152200,760730730,5230,5230,5230,5230,0
|
|
20241213,152100,760730730,5230,5230,5230,5230,0
|
|
20241213,152000,760730730,5230,5230,5230,5230,0
|
|
20241213,151900,760730730,5230,5210,5230,5190,5019
|
|
20241213,151800,734644320,5220,5220,5220,5220,0
|
|
20241213,151700,734644320,5220,5220,5220,5220,10
|
|
20241213,151600,734592120,5220,5220,5220,5220,3
|
|
20241213,151500,734576460,5220,5220,5220,5220,56
|
|
20241213,151400,734284140,5220,5220,5220,5220,0
|
|
20241213,151300,734284140,5220,5220,5220,5220,3
|
|
20241213,151200,734268480,5230,5230,5230,5230,0
|
|
20241213,151100,734268480,5230,5230,5230,5230,0
|
|
20241213,151000,734268480,5230,5220,5230,5220,24
|
|
20241213,150900,734143190,5230,5220,5230,5220,298
|
|
20241213,150800,732587600,5220,5220,5220,5220,128
|
|
20241213,150700,731919440,5230,5230,5230,5230,495
|
|
20241213,150600,729330590,5240,5240,5240,5240,100
|
|
20241213,150500,728806590,5240,5240,5240,5240,0
|
|
20241213,150400,728806590,5240,5240,5240,5240,210
|
|
20241213,150300,727706190,5240,5240,5240,5240,0
|
|
20241213,150200,727706190,5240,5240,5240,5240,0
|
|
20241213,150100,727706190,5240,5240,5240,5240,0
|
|
20241213,150000,727706190,5240,5240,5240,5240,199
|
|
20241213,145900,726663430,5230,5240,5240,5230,118
|
|
20241213,145800,726046280,5230,5230,5230,5230,0
|
|
20241213,145700,726046280,5230,5230,5230,5230,85
|
|
20241213,145600,725601730,5240,5240,5240,5240,10
|
|
20241213,145500,725549330,5240,5240,5240,5240,0
|
|
20241213,145400,725549330,5240,5240,5240,5240,0
|
|
20241213,145300,725549330,5240,5240,5240,5240,0
|
|
20241213,145200,725549330,5240,5240,5240,5240,0
|
|
20241213,145100,725549330,5240,5230,5240,5220,52
|
|
20241213,145000,725277840,5240,5240,5240,5240,1
|
|
20241213,144900,725272600,5230,5230,5230,5230,384
|
|
20241213,144800,723264280,5220,5220,5220,5220,205
|
|
20241213,144700,722194180,5230,5230,5230,5230,0
|
|
20241213,144600,722194180,5230,5230,5230,5230,0
|
|
20241213,144500,722194180,5230,5230,5230,5230,50
|
|
20241213,144400,721932680,5220,5220,5220,5220,0
|
|
20241213,144300,721932680,5220,5220,5220,5220,100
|
|
20241213,144200,721410680,5220,5220,5220,5220,400
|
|
20241213,144100,719322680,5230,5230,5230,5230,0
|
|
20241213,144000,719322680,5230,5220,5230,5220,393
|
|
20241213,143900,717271190,5220,5220,5220,5220,27
|
|
20241213,143800,717130250,5220,5230,5230,5220,173
|
|
20241213,143700,716226950,5250,5250,5250,5250,0
|
|
20241213,143600,716226950,5250,5250,5250,5250,0
|
|
20241213,143500,716226950,5250,5240,5250,5240,390
|
|
20241213,143400,714182400,5250,5250,5250,5250,0
|
|
20241213,143300,714182400,5250,5250,5250,5250,0
|
|
20241213,143200,714182400,5250,5250,5250,5250,0
|
|
20241213,143100,714182400,5250,5250,5250,5250,0
|
|
20241213,143000,714182400,5250,5250,5250,5250,0
|
|
20241213,142900,714182400,5250,5250,5250,5250,0
|
|
20241213,142800,714182400,5250,5230,5250,5220,2013
|
|
20241213,142700,703673220,5250,5240,5250,5240,56
|
|
20241213,142600,703379770,5230,5230,5230,5230,451
|
|
20241213,142500,701021040,5220,5230,5230,5220,302
|
|
20241213,142400,699441850,5210,5210,5210,5210,27
|
|
20241213,142300,699301180,5200,5200,5200,5200,0
|
|
20241213,142200,699301180,5200,5200,5200,5200,0
|
|
20241213,142100,699301180,5200,5200,5200,5200,0
|
|
20241213,142000,699301180,5200,5210,5210,5200,3921
|
|
20241213,141900,678883760,5220,5220,5220,5220,103
|
|
20241213,141800,678346100,5210,5210,5210,5210,0
|
|
20241213,141700,678346100,5210,5210,5210,5210,0
|
|
20241213,141600,678346100,5210,5210,5210,5210,1484
|
|
20241213,141500,670614460,5210,5230,5230,5210,401
|
|
20241213,141400,668525230,5230,5230,5230,5230,276
|
|
20241213,141300,667081750,5220,5220,5220,5220,0
|
|
20241213,141200,667081750,5220,5220,5220,5220,0
|
|
20241213,141100,667081750,5220,5220,5220,5220,0
|
|
20241213,141000,667081750,5220,5220,5220,5220,732
|
|
20241213,140900,663260710,5230,5230,5230,5230,79
|
|
20241213,140800,662847540,5240,5240,5240,5240,0
|
|
20241213,140700,662847540,5240,5240,5240,5240,3
|
|
20241213,140600,662831820,5240,5240,5240,5240,1
|
|
20241213,140500,662826580,5230,5230,5230,5230,229
|
|
20241213,140400,661628910,5240,5240,5240,5240,0
|
|
20241213,140300,661628910,5240,5240,5240,5240,0
|
|
20241213,140200,661628910,5240,5240,5240,5240,0
|
|
20241213,140100,661628910,5240,5240,5240,5240,0
|
|
20241213,140000,661628910,5240,5240,5240,5240,0
|
|
20241213,135900,661628910,5240,5240,5240,5240,103
|
|
20241213,135800,661089190,5240,5240,5240,5240,0
|
|
20241213,135700,661089190,5240,5240,5240,5240,0
|
|
20241213,135600,661089190,5240,5240,5240,5240,0
|
|
20241213,135500,661089190,5240,5240,5240,5240,103
|
|
20241213,135400,660549470,5240,5240,5240,5240,0
|
|
20241213,135300,660549470,5240,5240,5240,5240,0
|
|
20241213,135200,660549470,5240,5240,5240,5240,0
|
|
20241213,135100,660549470,5240,5240,5240,5240,0
|
|
20241213,135000,660549470,5240,5240,5240,5240,0
|
|
20241213,134900,660549470,5240,5240,5240,5240,0
|
|
20241213,134800,660549470,5240,5230,5240,5230,718
|
|
20241213,134700,656792400,5220,5220,5220,5220,0
|
|
20241213,134600,656792400,5220,5230,5230,5220,100
|
|
20241213,134500,656269900,5240,5240,5240,5240,0
|
|
20241213,134400,656269900,5240,5240,5240,5240,497
|
|
20241213,134300,653665620,5240,5240,5240,5240,5
|
|
20241213,134200,653639420,5240,5240,5240,5240,0
|
|
20241213,134100,653639420,5240,5240,5240,5240,200
|
|
20241213,134000,652591420,5240,5240,5240,5240,5
|
|
20241213,133900,652565220,5240,5240,5240,5240,3
|
|
20241213,133800,652549500,5230,5220,5230,5210,2569
|
|
20241213,133700,639163920,5230,5230,5230,5230,0
|
|
20241213,133600,639163920,5230,5230,5230,5230,0
|
|
20241213,133500,639163920,5230,5230,5230,5230,801
|
|
20241213,133400,634974690,5250,5250,5250,5250,2
|
|
20241213,133300,634964190,5240,5240,5240,5240,53
|
|
20241213,133200,634686470,5250,5250,5250,5250,0
|
|
20241213,133100,634686470,5250,5250,5250,5250,670
|
|
20241213,133000,631168970,5240,5240,5240,5240,495
|
|
20241213,132900,628575170,5250,5250,5250,5250,23
|
|
20241213,132800,628454420,5250,5250,5250,5250,0
|
|
20241213,132700,628454420,5250,5250,5250,5250,0
|
|
20241213,132600,628454420,5250,5260,5260,5250,107
|
|
20241213,132500,627892600,5260,5240,5260,5240,37
|
|
20241213,132400,627698520,5250,5250,5250,5250,0
|
|
20241213,132300,627698520,5250,5250,5250,5250,500
|
|
20241213,132200,625073520,5240,5240,5240,5240,0
|
|
20241213,132100,625073520,5240,5230,5240,5230,403
|
|
20241213,132000,622963800,5230,5230,5230,5230,103
|
|
20241213,131900,622425110,5230,5230,5230,5230,0
|
|
20241213,131800,622425110,5230,5230,5230,5230,0
|
|
20241213,131700,622425110,5230,5230,5230,5230,0
|
|
20241213,131600,622425110,5230,5240,5240,5220,1752
|
|
20241213,131500,613276300,5240,5250,5250,5240,25
|
|
20241213,131400,613145290,5260,5250,5260,5250,20
|
|
20241213,131300,613040190,5240,5240,5240,5240,0
|
|
20241213,131200,613040190,5240,5240,5240,5240,0
|
|
20241213,131100,613040190,5240,5240,5240,5240,27
|
|
20241213,131000,612898710,5260,5260,5260,5260,0
|
|
20241213,130900,612898710,5260,5250,5260,5250,5
|
|
20241213,130800,612872450,5250,5260,5260,5250,96
|
|
20241213,130700,612367550,5260,5260,5260,5260,0
|
|
20241213,130600,612367550,5260,5250,5260,5250,296
|
|
20241213,130500,610813330,5240,5250,5250,5240,345
|
|
20241213,130400,609005430,5250,5250,5250,5250,360
|
|
20241213,130300,607115430,5250,5230,5250,5230,589
|
|
20241213,130200,604034940,5230,5230,5230,5230,0
|
|
20241213,130100,604034940,5230,5230,5240,5230,201
|
|
20241213,130000,602982030,5230,5230,5230,5230,35
|
|
20241213,125900,602798980,5230,5230,5230,5230,43
|
|
20241213,125800,602574090,5230,5230,5230,5230,52
|
|
20241213,125700,602302130,5240,5240,5240,5240,18
|
|
20241213,125600,602207810,5240,5230,5240,5230,15190
|
|
20241213,125500,522614210,5240,5240,5240,5240,5015
|
|
20241213,125400,496335610,5240,5220,5240,5220,671
|
|
20241213,125300,492826350,5220,5220,5230,5220,2631
|
|
20241213,125200,479071950,5210,5220,5220,5210,184
|
|
20241213,125100,478111810,5210,5210,5210,5210,279
|
|
20241213,125000,476658220,5210,5210,5210,5210,35
|
|
20241213,124900,476475870,5210,5210,5210,5210,42
|
|
20241213,124800,476257050,5210,5210,5210,5210,29
|
|
20241213,124700,476105960,5210,5210,5220,5210,429
|
|
20241213,124600,473868670,5210,5210,5210,5210,29
|
|
20241213,124500,473717580,5210,5210,5210,5210,34
|
|
20241213,124400,473540440,5210,5210,5210,5210,29
|
|
20241213,124300,473389350,5210,5210,5210,5210,34
|
|
20241213,124200,473212210,5210,5210,5210,5210,44
|
|
20241213,124100,472982970,5210,5210,5210,5210,114
|
|
20241213,124000,472389030,5210,5210,5210,5210,929
|
|
20241213,123900,467548940,5210,5210,5210,5210,755
|
|
20241213,123800,463615390,5200,5210,5210,5200,100
|
|
20241213,123700,463095250,5210,5210,5220,5210,120
|
|
20241213,123600,462470030,5210,5180,5210,5180,4829
|
|
20241213,123500,437362830,5180,5180,5180,5180,29
|
|
20241213,123400,437212610,5180,5190,5190,5160,124
|
|
20241213,123300,436572050,5160,5180,5180,5160,368
|
|
20241213,123200,434672550,5180,5180,5180,5180,29
|
|
20241213,123100,434522330,5180,5180,5180,5180,132
|
|
20241213,123000,433838570,5180,5180,5180,5180,29
|
|
20241213,122900,433688350,5180,5180,5180,5180,29
|
|
20241213,122800,433538130,5180,5190,5190,5180,29
|
|
20241213,122700,433387770,5190,5190,5190,5190,29
|
|
20241213,122600,433237260,5190,5180,5190,5180,76
|
|
20241213,122500,432843430,5190,5190,5190,5180,58
|
|
20241213,122400,432542680,5190,5190,5190,5190,29
|
|
20241213,122300,432392170,5190,5190,5190,5160,129
|
|
20241213,122200,431725450,5190,5190,5190,5190,29
|
|
20241213,122100,431574940,5190,5190,5190,5190,29
|
|
20241213,122000,431424430,5180,5190,5190,5180,37
|
|
20241213,121900,431232430,5190,5170,5190,5170,654
|
|
20241213,121800,427850670,5170,5180,5190,5170,1412
|
|
20241213,121700,420549620,5190,5180,5190,5180,25
|
|
20241213,121600,420419970,5190,5190,5190,5190,29
|
|
20241213,121500,420269460,5190,5200,5200,5190,65
|
|
20241213,121400,419931790,5200,5180,5200,5170,851
|
|
20241213,121300,415518540,5180,5180,5180,5180,52
|
|
20241213,121200,415249180,5180,5180,5180,5170,68
|
|
20241213,121100,414897230,5180,5170,5180,5170,56
|
|
20241213,121000,414607420,5180,5180,5180,5180,47
|
|
20241213,120900,414363960,5170,5180,5180,5170,34
|
|
20241213,120800,414187890,5180,5180,5180,5180,29
|
|
20241213,120700,414037670,5180,5180,5180,5180,29
|
|
20241213,120600,413887450,5190,5190,5190,5190,29
|
|
20241213,120500,413736940,5190,5190,5190,5190,29
|
|
20241213,120400,413586430,5190,5190,5190,5190,29
|
|
20241213,120300,413435920,5190,5190,5190,5190,29
|
|
20241213,120200,413285410,5190,5190,5190,5190,29
|
|
20241213,120100,413134900,5190,5180,5190,5180,30
|
|
20241213,120000,412979490,5190,5190,5190,5190,29
|
|
20241213,115900,412828980,5190,5180,5190,5180,183
|
|
20241213,115800,411880750,5180,5180,5180,5180,117
|
|
20241213,115700,411274690,5170,5180,5180,5170,33
|
|
20241213,115600,411103770,5180,5180,5180,5180,53
|
|
20241213,115500,410829230,5180,5180,5180,5180,43
|
|
20241213,115400,410606490,5180,5180,5180,5180,30
|
|
20241213,115300,410451090,5170,5170,5170,5170,30
|
|
20241213,115200,410295990,5160,5140,5160,5140,40
|
|
20241213,115100,410089790,5140,5160,5160,5140,62
|
|
20241213,115000,409770530,5160,5160,5160,5160,31
|
|
20241213,114900,409610570,5140,5140,5160,5140,4426
|
|
20241213,114800,386860330,5160,5160,5160,5150,30
|
|
20241213,114700,386705540,5160,5170,5170,5130,814
|
|
20241213,114600,382523310,5170,5170,5170,5170,37
|
|
20241213,114500,382332020,5170,5170,5170,5170,73
|
|
20241213,114400,381954610,5170,5160,5170,5160,139
|
|
20241213,114300,381236280,5160,5160,5160,5150,104
|
|
20241213,114200,380700380,5150,5160,5160,5150,25
|
|
20241213,114100,380571490,5160,5150,5160,5150,43
|
|
20241213,114000,380349760,5150,5150,5150,5150,15
|
|
20241213,113900,380272510,5140,5140,5140,5140,30
|
|
20241213,113800,380118310,5120,5120,5120,5120,20
|
|
20241213,113700,380015910,5120,5140,5140,5120,2296
|
|
20241213,113600,368260090,5140,5140,5140,5140,14
|
|
20241213,113500,368188130,5140,5140,5140,5140,529
|
|
20241213,113400,365469070,5140,5140,5140,5140,29
|
|
20241213,113300,365320010,5140,5140,5140,5140,29
|
|
20241213,113200,365170950,5140,5140,5140,5140,29
|
|
20241213,113100,365021890,5140,5130,5140,5130,29
|
|
20241213,113000,364872840,5140,5130,5140,5130,43
|
|
20241213,112900,364652110,5120,5120,5120,5120,950
|
|
20241213,112800,359788110,5120,5120,5120,5120,0
|
|
20241213,112700,359788110,5120,5150,5150,5120,173
|
|
20241213,112600,358901090,5150,5150,5150,5150,28
|
|
20241213,112500,358756890,5150,5150,5150,5150,28
|
|
20241213,112400,358612690,5150,5150,5150,5150,28
|
|
20241213,112300,358468490,5150,5150,5150,5150,28
|
|
20241213,112200,358324290,5150,5140,5150,5140,31
|
|
20241213,112100,358164930,5140,5140,5140,5140,999
|
|
20241213,112000,353030070,5130,5130,5130,5130,1028
|
|
20241213,111900,347756430,5120,5120,5120,5120,40
|
|
20241213,111800,347551630,5120,5130,5130,5120,69
|
|
20241213,111700,347198210,5130,5130,5130,5130,38
|
|
20241213,111600,347003270,5130,5130,5130,5130,28
|
|
20241213,111500,346859630,5130,5130,5130,5130,28
|
|
20241213,111400,346715990,5130,5130,5130,5130,28
|
|
20241213,111300,346572350,5130,5130,5130,5130,28
|
|
20241213,111200,346428710,5130,5130,5130,5130,42
|
|
20241213,111100,346213250,5130,5130,5130,5130,14
|
|
20241213,111000,346141430,5120,5130,5130,5120,55
|
|
20241213,110900,345859550,5130,5130,5130,5130,1
|
|
20241213,110800,345854420,5120,5120,5120,5120,14
|
|
20241213,110700,345782740,5120,5120,5120,5120,72
|
|
20241213,110600,345414100,5120,5130,5130,5120,42
|
|
20241213,110500,345198780,5130,5120,5130,5120,28
|
|
20241213,110400,345055280,5110,5110,5110,5110,14
|
|
20241213,110300,344983740,5100,5100,5100,5100,13
|
|
20241213,110200,344917440,5100,5100,5100,5100,42
|
|
20241213,110100,344703240,5100,5100,5100,5100,405
|
|
20241213,110000,342637740,5090,5110,5110,5090,299
|
|
20241213,105900,341113570,5120,5120,5120,5120,29
|
|
20241213,105800,340965090,5120,5120,5120,5120,30
|
|
20241213,105700,340811490,5120,5120,5120,5120,28
|
|
20241213,105600,340668130,5120,5120,5120,5120,28
|
|
20241213,105500,340524770,5120,5120,5120,5120,28
|
|
20241213,105400,340381410,5120,5120,5120,5120,43
|
|
20241213,105300,340161250,5110,5110,5110,5110,55
|
|
20241213,105200,339880200,5120,5120,5120,5120,28
|
|
20241213,105100,339736840,5120,5120,5120,5120,29
|
|
20241213,105000,339588360,5120,5120,5120,5120,28
|
|
20241213,104900,339445000,5120,5120,5120,5100,132
|
|
20241213,104800,338770220,5120,5110,5120,5110,121
|
|
20241213,104700,338151760,5120,5100,5120,5100,20
|
|
20241213,104600,338049460,5100,5110,5120,5070,6521
|
|
20241213,104500,304962850,5090,5120,5140,5080,4804
|
|
20241213,104400,280486990,5120,5140,5140,5100,413
|
|
20241213,104300,278375550,5140,5120,5140,5120,137
|
|
20241213,104200,277672690,5100,5100,5100,5100,0
|
|
20241213,104100,277672690,5100,5100,5100,5100,0
|
|
20241213,104000,277672690,5100,5120,5120,5080,2590
|
|
20241213,103900,264483970,5120,5120,5120,5120,28
|
|
20241213,103800,264340610,5120,5120,5120,5090,3905
|
|
20241213,103700,244434670,5110,5130,5130,5110,191
|
|
20241213,103600,243457790,5120,5120,5120,5120,0
|
|
20241213,103500,243457790,5120,5120,5120,5110,2695
|
|
20241213,103400,229679310,5110,5110,5110,5110,0
|
|
20241213,103300,229679310,5110,5110,5110,5110,0
|
|
20241213,103200,229679310,5110,5110,5110,5110,0
|
|
20241213,103100,229679310,5110,5110,5110,5110,0
|
|
20241213,103000,229679310,5110,5140,5140,5110,3402
|
|
20241213,102900,212212830,5160,5160,5160,5160,28
|
|
20241213,102800,212068350,5160,5160,5160,5130,272
|
|
20241213,102700,210671660,5160,5150,5160,5150,324
|
|
20241213,102600,209001500,5130,5130,5130,5130,0
|
|
20241213,102500,209001500,5130,5130,5130,5130,0
|
|
20241213,102400,209001500,5130,5140,5140,5130,37
|
|
20241213,102300,208811550,5140,5140,5150,5140,87
|
|
20241213,102200,208363680,5130,5130,5130,5130,2
|
|
20241213,102100,208353420,5120,5120,5120,5120,0
|
|
20241213,102000,208353420,5120,5140,5150,5120,1546
|
|
20241213,101900,200434430,5140,5130,5140,5130,28
|
|
20241213,101800,200290650,5120,5120,5120,5120,200
|
|
20241213,101700,199266650,5120,5120,5120,5120,117
|
|
20241213,101600,198667610,5120,5120,5120,5120,330
|
|
20241213,101500,196978010,5120,5120,5120,5120,0
|
|
20241213,101400,196978010,5120,5120,5120,5120,51
|
|
20241213,101300,196716890,5120,5130,5130,5120,86
|
|
20241213,101200,196276560,5120,5140,5140,5120,161
|
|
20241213,101100,195451690,5140,5140,5150,5130,30
|
|
20241213,101000,195297510,5150,5140,5150,5140,28
|
|
20241213,100900,195153340,5150,5140,5150,5140,28
|
|
20241213,100800,195009160,5150,5140,5150,5140,32
|
|
20241213,100700,194844520,5140,5130,5140,5130,18
|
|
20241213,100600,194752170,5130,5120,5130,5120,103
|
|
20241213,100500,194224640,5120,5110,5120,5100,913
|
|
20241213,100400,189562310,5120,5130,5140,5120,827
|
|
20241213,100300,185323260,5130,5130,5130,5120,565
|
|
20241213,100200,182430310,5130,5140,5140,5130,205
|
|
20241213,100100,181378010,5150,5150,5150,5150,28
|
|
20241213,100000,181233810,5150,5150,5150,5150,31
|
|
20241213,095900,181074160,5150,5150,5160,5150,43
|
|
20241213,095800,180852440,5150,5140,5170,5140,43
|
|
20241213,095700,180631020,5170,5140,5170,5140,28
|
|
20241213,095600,180486320,5170,5140,5170,5140,68
|
|
20241213,095500,180135180,5140,5140,5140,5140,30
|
|
20241213,095400,179980980,5140,5140,5150,5140,30
|
|
20241213,095300,179826570,5150,5130,5150,5130,408
|
|
20241213,095200,177730270,5130,5100,5130,5100,364
|
|
20241213,095100,175871390,5090,5100,5110,5090,948
|
|
20241213,095000,171043770,5100,5100,5100,5100,21
|
|
20241213,094900,170936670,5100,5090,5100,5080,919
|
|
20241213,094800,166266840,5080,5080,5110,5080,815
|
|
20241213,094700,162125270,5090,5100,5100,5090,1496
|
|
20241213,094600,154499810,5100,5100,5100,5080,909
|
|
20241213,094500,149872460,5110,5090,5110,5080,927
|
|
20241213,094400,145156460,5100,5110,5110,5100,58
|
|
20241213,094300,144860520,5110,5100,5110,5100,177
|
|
20241213,094200,143956090,5100,5110,5120,5080,1023
|
|
20241213,094100,138754160,5110,5110,5120,5110,149
|
|
20241213,094000,137992640,5110,5090,5110,5090,117
|
|
20241213,093900,137396030,5100,5090,5100,5090,158
|
|
20241213,093800,136590610,5090,5120,5120,5080,1269
|
|
20241213,093700,130141360,5120,5120,5120,5080,92
|
|
20241213,093600,129672040,5120,5120,5120,5080,30
|
|
20241213,093500,129518480,5120,5120,5120,5120,28
|
|
20241213,093400,129375120,5120,5100,5120,5090,791
|
|
20241213,093300,125344090,5120,5120,5120,5120,28
|
|
20241213,093200,125200730,5120,5120,5120,5120,28
|
|
20241213,093100,125057370,5120,5120,5120,5120,28
|
|
20241213,093000,124914010,5120,5120,5120,5120,29
|
|
20241213,092900,124765530,5120,5120,5120,5120,28
|
|
20241213,092800,124622170,5120,5120,5120,5120,28
|
|
20241213,092700,124478810,5120,5120,5120,5120,28
|
|
20241213,092600,124335450,5120,5120,5120,5120,29
|
|
20241213,092500,124186970,5110,5120,5120,5090,565
|
|
20241213,092400,121306830,5120,5120,5120,5120,28
|
|
20241213,092300,121163470,5120,5100,5120,5100,93
|
|
20241213,092200,120688400,5120,5120,5130,5100,47
|
|
20241213,092100,120448050,5120,5110,5130,5110,278
|
|
20241213,092000,119027160,5120,5130,5130,5110,455
|
|
20241213,091900,116699020,5130,5130,5130,5130,128
|
|
20241213,091800,116042380,5130,5160,5160,5110,3640
|
|
20241213,091700,97403370,5140,5160,5160,5140,1002
|
|
20241213,091600,92252530,5160,5140,5160,5130,317
|
|
20241213,091500,90625530,5170,5160,5170,5140,1137
|
|
20241213,091400,84759190,5160,5160,5160,5160,28
|
|
20241213,091300,84614710,5160,5150,5170,5150,534
|
|
20241213,091200,81864140,5150,5150,5150,5150,60
|
|
20241213,091100,81555140,5150,5150,5150,5150,28
|
|
20241213,091000,81410940,5150,5130,5150,5120,1457
|
|
20241213,090900,73933150,5140,5150,5150,5140,229
|
|
20241213,090800,72755940,5150,5110,5150,5110,25
|
|
20241213,090700,72627590,5110,5150,5150,5110,417
|
|
20241213,090600,70488160,5110,5150,5150,5110,4415
|
|
20241213,090500,47828530,5140,5160,5160,5140,726
|
|
20241213,090400,44086740,5180,5180,5180,5180,29
|
|
20241213,090300,43936520,5140,5150,5150,5140,575
|
|
20241213,090200,40980730,5150,5160,5160,5150,927
|
|
20241213,090100,36205050,5170,5140,5170,5140,488
|
|
20241213,090000,33686200,5150,5170,5170,5150,6533
|