640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193700,777269800,5320,5320,5320,5320,791
|
|
20241216,193600,777269800,5320,5320,5320,5320,0
|
|
20241216,193500,777269800,5320,5320,5320,5320,0
|
|
20241216,193400,777269800,5320,5320,5320,5320,0
|
|
20241216,193300,777269800,5320,5320,5320,5320,0
|
|
20241216,193200,777269800,5320,5320,5320,5320,0
|
|
20241216,193100,777269800,5320,5320,5320,5320,0
|
|
20241216,193000,777269800,5320,5320,5320,5320,0
|
|
20241216,192900,777269800,5320,5320,5320,5320,0
|
|
20241216,192800,777269800,5320,5320,5320,5320,0
|
|
20241216,192700,777269800,5320,5320,5320,5320,0
|
|
20241216,192600,777269800,5320,5320,5320,5320,0
|
|
20241216,192500,777269800,5320,5320,5320,5320,0
|
|
20241216,192400,777269800,5320,5320,5320,5320,0
|
|
20241216,192300,777269800,5320,5320,5320,5320,0
|
|
20241216,192200,777269800,5320,5320,5320,5320,0
|
|
20241216,192100,777269800,5320,5320,5320,5320,0
|
|
20241216,192000,777269800,5320,5320,5320,5320,0
|
|
20241216,191900,777269800,5320,5320,5320,5320,0
|
|
20241216,191800,777269800,5320,5320,5320,5320,0
|
|
20241216,191700,777269800,5320,5320,5320,5320,0
|
|
20241216,191600,777269800,5320,5320,5320,5320,0
|
|
20241216,191500,777269800,5320,5320,5320,5320,0
|
|
20241216,191400,777269800,5320,5320,5320,5320,0
|
|
20241216,191300,777269800,5320,5320,5320,5320,0
|
|
20241216,191200,777269800,5320,5320,5320,5320,0
|
|
20241216,191100,777269800,5320,5320,5320,5320,0
|
|
20241216,191000,777269800,5320,5320,5320,5320,0
|
|
20241216,190900,777269800,5320,5320,5320,5320,0
|
|
20241216,190800,777269800,5320,5320,5320,5320,0
|
|
20241216,190700,777269800,5320,5320,5320,5320,791
|
|
20241216,190600,777269800,5320,5320,5320,5320,0
|
|
20241216,190500,777269800,5320,5320,5320,5320,0
|
|
20241216,190400,777269800,5320,5320,5320,5320,0
|
|
20241216,190300,777269800,5320,5320,5320,5320,0
|
|
20241216,190200,777269800,5320,5320,5320,5320,0
|
|
20241216,190100,777269800,5320,5320,5320,5320,0
|
|
20241216,190000,777269800,5320,5320,5320,5320,0
|
|
20241216,185900,777269800,5320,5320,5320,5320,0
|
|
20241216,185800,777269800,5320,5320,5320,5320,0
|
|
20241216,185700,777269800,5320,5320,5320,5320,0
|
|
20241216,185600,777269800,5320,5320,5320,5320,0
|
|
20241216,185500,777269800,5320,5320,5320,5320,0
|
|
20241216,185400,777269800,5320,5320,5320,5320,0
|
|
20241216,185300,777269800,5320,5320,5320,5320,0
|
|
20241216,185200,777269800,5320,5320,5320,5320,0
|
|
20241216,185100,777269800,5320,5320,5320,5320,0
|
|
20241216,185000,777269800,5320,5320,5320,5320,0
|
|
20241216,184900,777269800,5320,5320,5320,5320,0
|
|
20241216,184800,777269800,5320,5320,5320,5320,0
|
|
20241216,184700,777269800,5320,5320,5320,5320,0
|
|
20241216,184600,777269800,5320,5320,5320,5320,0
|
|
20241216,184500,777269800,5320,5320,5320,5320,0
|
|
20241216,184400,777269800,5320,5320,5320,5320,0
|
|
20241216,184300,777269800,5320,5320,5320,5320,0
|
|
20241216,184200,777269800,5320,5320,5320,5320,0
|
|
20241216,184100,777269800,5320,5320,5320,5320,0
|
|
20241216,184000,777269800,5320,5320,5320,5320,0
|
|
20241216,183900,777269800,5320,5320,5320,5320,0
|
|
20241216,183800,777269800,5320,5320,5320,5320,0
|
|
20241216,183700,777269800,5320,5320,5320,5320,791
|
|
20241216,183600,777269800,5320,5320,5320,5320,0
|
|
20241216,183500,777269800,5320,5320,5320,5320,0
|
|
20241216,183400,777269800,5320,5320,5320,5320,0
|
|
20241216,183300,777269800,5320,5320,5320,5320,0
|
|
20241216,183200,777269800,5320,5320,5320,5320,0
|
|
20241216,183100,777269800,5320,5320,5320,5320,0
|
|
20241216,183000,777269800,5320,5320,5320,5320,0
|
|
20241216,182900,777269800,5320,5320,5320,5320,0
|
|
20241216,182800,777269800,5320,5320,5320,5320,0
|
|
20241216,182700,777269800,5320,5320,5320,5320,0
|
|
20241216,182600,777269800,5320,5320,5320,5320,0
|
|
20241216,182500,777269800,5320,5320,5320,5320,0
|
|
20241216,182400,777269800,5320,5320,5320,5320,0
|
|
20241216,182300,777269800,5320,5320,5320,5320,0
|
|
20241216,182200,777269800,5320,5320,5320,5320,0
|
|
20241216,182100,777269800,5320,5320,5320,5320,0
|
|
20241216,182000,777269800,5320,5320,5320,5320,0
|
|
20241216,181900,777269800,5320,5320,5320,5320,0
|
|
20241216,181800,777269800,5320,5320,5320,5320,0
|
|
20241216,181700,777269800,5320,5320,5320,5320,0
|
|
20241216,181600,777269800,5320,5320,5320,5320,0
|
|
20241216,181500,777269800,5320,5320,5320,5320,0
|
|
20241216,181400,777269800,5320,5320,5320,5320,0
|
|
20241216,181300,777269800,5320,5320,5320,5320,0
|
|
20241216,181200,777269800,5320,5320,5320,5320,0
|
|
20241216,181100,777269800,5320,5320,5320,5320,0
|
|
20241216,181000,777269800,5320,5320,5320,5320,0
|
|
20241216,180900,777269800,5320,5320,5320,5320,0
|
|
20241216,180800,777269800,5320,5320,5320,5320,0
|
|
20241216,180700,777269800,5320,5320,5320,5320,791
|
|
20241216,180600,777269800,5320,5320,5320,5320,0
|
|
20241216,180500,777269800,5320,5320,5320,5320,0
|
|
20241216,180400,777269800,5320,5320,5320,5320,0
|
|
20241216,180300,777269800,5320,5320,5320,5320,0
|
|
20241216,180200,777269800,5320,5320,5320,5320,0
|
|
20241216,180100,777269800,5320,5320,5320,5320,0
|
|
20241216,180000,777269800,5320,5320,5320,5320,0
|
|
20241216,175900,777269800,5320,5320,5320,5320,0
|
|
20241216,175800,777269800,5320,5320,5320,5320,0
|
|
20241216,175700,777269800,5320,5320,5320,5320,0
|
|
20241216,175600,777269800,5320,5320,5320,5320,0
|
|
20241216,175500,777269800,5320,5320,5320,5320,0
|
|
20241216,175400,777269800,5320,5320,5320,5320,0
|
|
20241216,175300,777269800,5320,5320,5320,5320,0
|
|
20241216,175200,777269800,5320,5320,5320,5320,0
|
|
20241216,175100,777269800,5320,5320,5320,5320,0
|
|
20241216,175000,777269800,5320,5320,5320,5320,0
|
|
20241216,174900,777269800,5320,5320,5320,5320,0
|
|
20241216,174800,777269800,5320,5320,5320,5320,0
|
|
20241216,174700,777269800,5320,5320,5320,5320,0
|
|
20241216,174600,777269800,5320,5320,5320,5320,0
|
|
20241216,174500,777269800,5320,5320,5320,5320,0
|
|
20241216,174400,777269800,5320,5320,5320,5320,0
|
|
20241216,174300,777269800,5320,5320,5320,5320,0
|
|
20241216,174200,777269800,5320,5320,5320,5320,0
|
|
20241216,174100,777269800,5320,5320,5320,5320,0
|
|
20241216,174000,777269800,5320,5320,5320,5320,0
|
|
20241216,173900,777269800,5320,5320,5320,5320,0
|
|
20241216,173800,777269800,5320,5320,5320,5320,0
|
|
20241216,173700,777269800,5320,5320,5320,5320,791
|
|
20241216,173600,777269800,5320,5320,5320,5320,0
|
|
20241216,173500,777269800,5320,5320,5320,5320,0
|
|
20241216,173400,777269800,5320,5320,5320,5320,0
|
|
20241216,173300,777269800,5320,5320,5320,5320,0
|
|
20241216,173200,777269800,5320,5320,5320,5320,0
|
|
20241216,173100,777269800,5320,5320,5320,5320,0
|
|
20241216,173000,777269800,5320,5320,5320,5320,0
|
|
20241216,172900,777269800,5320,5320,5320,5320,0
|
|
20241216,172800,777269800,5320,5320,5320,5320,0
|
|
20241216,172700,777269800,5320,5320,5320,5320,0
|
|
20241216,172600,777269800,5320,5320,5320,5320,0
|
|
20241216,172500,777269800,5320,5320,5320,5320,0
|
|
20241216,172400,777269800,5320,5320,5320,5320,0
|
|
20241216,172300,777269800,5320,5320,5320,5320,0
|
|
20241216,172200,777269800,5320,5320,5320,5320,0
|
|
20241216,172100,777269800,5320,5320,5320,5320,0
|
|
20241216,172000,777269800,5320,5320,5320,5320,0
|
|
20241216,171900,777269800,5320,5320,5320,5320,0
|
|
20241216,171800,777269800,5320,5320,5320,5320,0
|
|
20241216,171700,777269800,5320,5320,5320,5320,0
|
|
20241216,171600,777269800,5320,5320,5320,5320,0
|
|
20241216,171500,777269800,5320,5320,5320,5320,0
|
|
20241216,171400,777269800,5320,5320,5320,5320,0
|
|
20241216,171300,777269800,5320,5320,5320,5320,0
|
|
20241216,171200,777269800,5320,5320,5320,5320,0
|
|
20241216,171100,777269800,5320,5320,5320,5320,0
|
|
20241216,171000,777269800,5320,5320,5320,5320,0
|
|
20241216,170900,777269800,5320,5320,5320,5320,0
|
|
20241216,170800,777269800,5320,5320,5320,5320,0
|
|
20241216,170700,777269800,5320,5320,5320,5320,791
|
|
20241216,170600,777269800,5320,5320,5320,5320,0
|
|
20241216,170500,777269800,5320,5320,5320,5320,0
|
|
20241216,170400,777269800,5320,5320,5320,5320,0
|
|
20241216,170300,777269800,5320,5320,5320,5320,0
|
|
20241216,170200,777269800,5320,5320,5320,5320,0
|
|
20241216,170100,777269800,5320,5320,5320,5320,0
|
|
20241216,170000,777269800,5320,5320,5320,5320,0
|
|
20241216,165900,777269800,5320,5320,5320,5320,0
|
|
20241216,165800,777269800,5320,5320,5320,5320,0
|
|
20241216,165700,777269800,5320,5320,5320,5320,0
|
|
20241216,165600,777269800,5320,5320,5320,5320,0
|
|
20241216,165500,777269800,5320,5320,5320,5320,0
|
|
20241216,165400,777269800,5320,5320,5320,5320,0
|
|
20241216,165300,777269800,5320,5320,5320,5320,0
|
|
20241216,165200,777269800,5320,5320,5320,5320,0
|
|
20241216,165100,777269800,5320,5320,5320,5320,0
|
|
20241216,165000,777269800,5320,5320,5320,5320,0
|
|
20241216,164900,777269800,5320,5320,5320,5320,0
|
|
20241216,164800,777269800,5320,5320,5320,5320,0
|
|
20241216,164700,777269800,5320,5320,5320,5320,0
|
|
20241216,164600,777269800,5320,5320,5320,5320,0
|
|
20241216,164500,777269800,5320,5320,5320,5320,0
|
|
20241216,164400,777269800,5320,5320,5320,5320,0
|
|
20241216,164300,777269800,5320,5320,5320,5320,0
|
|
20241216,164200,777269800,5320,5320,5320,5320,0
|
|
20241216,164100,777269800,5320,5320,5320,5320,0
|
|
20241216,164000,777269800,5320,5320,5320,5320,0
|
|
20241216,163900,777269800,5320,5320,5320,5320,0
|
|
20241216,163800,777269800,5320,5320,5320,5320,0
|
|
20241216,163700,777269800,5320,5320,5320,5320,791
|
|
20241216,163600,777269800,5320,5320,5320,5320,0
|
|
20241216,163500,777269800,5320,5320,5320,5320,0
|
|
20241216,163400,777269800,5320,5320,5320,5320,0
|
|
20241216,163300,777269800,5320,5320,5320,5320,0
|
|
20241216,163200,777269800,5320,5320,5320,5320,0
|
|
20241216,163100,777269800,5320,5320,5320,5320,0
|
|
20241216,163000,777269800,5320,5320,5320,5320,0
|
|
20241216,162900,777269800,5320,5320,5320,5320,0
|
|
20241216,162800,777269800,5320,5320,5320,5320,0
|
|
20241216,162700,777269800,5320,5320,5320,5320,0
|
|
20241216,162600,777269800,5320,5320,5320,5320,0
|
|
20241216,162500,777269800,5320,5320,5320,5320,0
|
|
20241216,162400,777269800,5320,5320,5320,5320,0
|
|
20241216,162300,777269800,5320,5320,5320,5320,0
|
|
20241216,162200,777269800,5320,5320,5320,5320,0
|
|
20241216,162100,777269800,5320,5320,5320,5320,0
|
|
20241216,162000,777269800,5320,5320,5320,5320,0
|
|
20241216,161900,777269800,5320,5320,5320,5320,0
|
|
20241216,161800,777269800,5320,5320,5320,5320,0
|
|
20241216,161700,777269800,5320,5320,5320,5320,0
|
|
20241216,161600,777269800,5320,5320,5320,5320,0
|
|
20241216,161500,777269800,5320,5320,5320,5320,0
|
|
20241216,161400,777269800,5320,5320,5320,5320,0
|
|
20241216,161300,777269800,5320,5320,5320,5320,0
|
|
20241216,161200,777269800,5320,5320,5320,5320,0
|
|
20241216,161100,777269800,5320,5320,5320,5320,0
|
|
20241216,161000,777269800,5320,5320,5320,5320,0
|
|
20241216,160900,777269800,5320,5320,5320,5320,0
|
|
20241216,160800,777269800,5320,5320,5320,5320,0
|
|
20241216,160700,777269800,5320,5320,5320,5320,791
|
|
20241216,160600,777269800,5320,5320,5320,5320,0
|
|
20241216,160500,777269800,5320,5320,5320,5320,0
|
|
20241216,160400,777269800,5320,5320,5320,5320,0
|
|
20241216,160300,777269800,5320,5320,5320,5320,0
|
|
20241216,160200,777269800,5320,5320,5320,5320,0
|
|
20241216,160100,777269800,5320,5320,5320,5320,0
|
|
20241216,160000,777269800,5320,5320,5320,5320,0
|
|
20241216,155900,777269800,5320,5320,5320,5320,0
|
|
20241216,155800,777269800,5320,5320,5320,5320,0
|
|
20241216,155700,777269800,5320,5320,5320,5320,0
|
|
20241216,155600,777269800,5320,5320,5320,5320,0
|
|
20241216,155500,777269800,5320,5320,5320,5320,0
|
|
20241216,155400,777269800,5320,5320,5320,5320,0
|
|
20241216,155300,777269800,5320,5320,5320,5320,0
|
|
20241216,155200,777269800,5320,5320,5320,5320,0
|
|
20241216,155100,777269800,5320,5320,5320,5320,0
|
|
20241216,155000,777269800,5320,5320,5320,5320,0
|
|
20241216,154900,777269800,5320,5320,5320,5320,0
|
|
20241216,154800,777269800,5320,5320,5320,5320,0
|
|
20241216,154700,777269800,5320,5320,5320,5320,0
|
|
20241216,154600,777269800,5320,5320,5320,5320,0
|
|
20241216,154500,777269800,5320,5320,5320,5320,0
|
|
20241216,154400,777269800,5320,5320,5320,5320,0
|
|
20241216,154300,777269800,5320,5320,5320,5320,0
|
|
20241216,154200,777269800,5320,5320,5320,5320,0
|
|
20241216,154100,777269800,5320,5320,5320,5320,0
|
|
20241216,154000,777269800,5320,5320,5320,5320,0
|
|
20241216,153900,777269800,5320,5320,5320,5320,0
|
|
20241216,153800,777269800,5320,5320,5320,5320,0
|
|
20241216,153700,777269800,5320,5320,5320,5320,791
|
|
20241216,153600,777269800,5320,5320,5320,5320,0
|
|
20241216,153500,777269800,5320,5320,5320,5320,0
|
|
20241216,153400,777269800,5320,5320,5320,5320,0
|
|
20241216,153300,777269800,5320,5320,5320,5320,0
|
|
20241216,153200,777269800,5320,5320,5320,5320,0
|
|
20241216,153100,777269800,5320,5320,5320,5320,0
|
|
20241216,153000,777269800,5320,5320,5320,5320,791
|
|
20241216,152900,773061680,5330,5330,5330,5330,0
|
|
20241216,152800,773061680,5330,5330,5330,5330,0
|
|
20241216,152700,773061680,5330,5330,5330,5330,0
|
|
20241216,152600,773061680,5330,5330,5330,5330,0
|
|
20241216,152500,773061680,5330,5330,5330,5330,0
|
|
20241216,152400,773061680,5330,5330,5330,5330,0
|
|
20241216,152300,773061680,5330,5330,5330,5330,0
|
|
20241216,152200,773061680,5330,5330,5330,5330,0
|
|
20241216,152100,773061680,5330,5330,5330,5330,0
|
|
20241216,152000,773061680,5330,5330,5330,5330,0
|
|
20241216,151900,773061680,5330,5330,5340,5330,130
|
|
20241216,151800,772368480,5350,5350,5350,5350,0
|
|
20241216,151700,772368480,5350,5340,5350,5340,101
|
|
20241216,151600,771829130,5350,5320,5350,5320,339
|
|
20241216,151500,770024480,5350,5350,5350,5350,538
|
|
20241216,151400,767146180,5350,5340,5350,5340,991
|
|
20241216,151300,761846330,5350,5340,5350,5340,1076
|
|
20241216,151200,756100480,5330,5330,5340,5320,419
|
|
20241216,151100,753867550,5330,5340,5340,5320,143
|
|
20241216,151000,753105030,5330,5340,5340,5330,233
|
|
20241216,150900,751862140,5340,5340,5340,5340,0
|
|
20241216,150800,751862140,5340,5340,5340,5340,0
|
|
20241216,150700,751862140,5340,5320,5340,5320,601
|
|
20241216,150600,748659190,5310,5310,5310,5310,2
|
|
20241216,150500,748648570,5310,5310,5310,5310,21
|
|
20241216,150400,748537060,5320,5320,5320,5320,1
|
|
20241216,150300,748531740,5330,5320,5330,5320,242
|
|
20241216,150200,747244290,5320,5320,5320,5320,0
|
|
20241216,150100,747244290,5320,5300,5320,5300,14
|
|
20241216,150000,747169980,5300,5300,5300,5300,761
|
|
20241216,145900,743136680,5270,5300,5300,5270,276
|
|
20241216,145800,741673970,5290,5290,5290,5290,921
|
|
20241216,145700,736801880,5300,5300,5300,5300,1
|
|
20241216,145600,736796580,5300,5270,5300,5270,595
|
|
20241216,145500,733649810,5280,5280,5280,5280,0
|
|
20241216,145400,733649810,5280,5280,5280,5280,0
|
|
20241216,145300,733649810,5280,5280,5280,5280,0
|
|
20241216,145200,733649810,5280,5280,5280,5280,0
|
|
20241216,145100,733649810,5280,5280,5280,5280,401
|
|
20241216,145000,731532530,5260,5260,5260,5260,805
|
|
20241216,144900,727298230,5270,5270,5270,5270,198
|
|
20241216,144800,726254770,5280,5280,5280,5280,0
|
|
20241216,144700,726254770,5280,5280,5280,5280,0
|
|
20241216,144600,726254770,5280,5280,5280,5280,0
|
|
20241216,144500,726254770,5280,5280,5280,5280,1
|
|
20241216,144400,726249490,5270,5270,5270,5270,8
|
|
20241216,144300,726207330,5270,5270,5270,5270,0
|
|
20241216,144200,726207330,5270,5270,5270,5270,34
|
|
20241216,144100,726028150,5270,5270,5270,5270,30
|
|
20241216,144000,725870050,5260,5260,5260,5260,0
|
|
20241216,143900,725870050,5260,5260,5260,5260,3
|
|
20241216,143800,725854270,5280,5280,5280,5280,49
|
|
20241216,143700,725595550,5280,5270,5280,5270,357
|
|
20241216,143600,723714150,5260,5260,5260,5260,0
|
|
20241216,143500,723714150,5260,5260,5260,5260,245
|
|
20241216,143400,722425450,5260,5260,5260,5260,112
|
|
20241216,143300,721836330,5270,5270,5270,5270,1054
|
|
20241216,143200,716281750,5250,5250,5250,5250,2
|
|
20241216,143100,716271250,5270,5270,5270,5270,0
|
|
20241216,143000,716271250,5270,5270,5270,5270,0
|
|
20241216,142900,716271250,5270,5270,5270,5270,0
|
|
20241216,142800,716271250,5270,5270,5270,5270,0
|
|
20241216,142700,716271250,5270,5270,5270,5270,0
|
|
20241216,142600,716271250,5270,5260,5270,5260,144
|
|
20241216,142500,715513310,5260,5260,5260,5260,0
|
|
20241216,142400,715513310,5260,5260,5260,5260,0
|
|
20241216,142300,715513310,5260,5260,5260,5260,1
|
|
20241216,142200,715508050,5260,5260,5260,5260,0
|
|
20241216,142100,715508050,5260,5260,5260,5260,3
|
|
20241216,142000,715492270,5270,5270,5270,5270,95
|
|
20241216,141900,714991620,5270,5270,5270,5270,989
|
|
20241216,141800,709779590,5270,5270,5270,5270,6
|
|
20241216,141700,709747970,5270,5270,5270,5270,0
|
|
20241216,141600,709747970,5270,5270,5270,5270,5
|
|
20241216,141500,709721620,5270,5270,5270,5270,0
|
|
20241216,141400,709721620,5270,5270,5270,5270,0
|
|
20241216,141300,709721620,5270,5270,5270,5270,0
|
|
20241216,141200,709721620,5270,5270,5270,5270,3
|
|
20241216,141100,709705810,5270,5270,5270,5270,0
|
|
20241216,141000,709705810,5270,5270,5270,5270,0
|
|
20241216,140900,709705810,5270,5270,5270,5270,0
|
|
20241216,140800,709705810,5270,5270,5270,5270,0
|
|
20241216,140700,709705810,5270,5270,5270,5270,0
|
|
20241216,140600,709705810,5270,5270,5270,5270,0
|
|
20241216,140500,709705810,5270,5270,5270,5270,0
|
|
20241216,140400,709705810,5270,5270,5270,5270,0
|
|
20241216,140300,709705810,5270,5270,5270,5270,0
|
|
20241216,140200,709705810,5270,5260,5270,5260,2
|
|
20241216,140100,709695280,5260,5260,5280,5260,105
|
|
20241216,140000,709141470,5260,5260,5260,5260,2
|
|
20241216,135900,709130950,5250,5250,5250,5250,1
|
|
20241216,135800,709125700,5250,5230,5250,5230,1944
|
|
20241216,135700,698933330,5240,5260,5260,5220,4317
|
|
20241216,135600,676351440,5260,5260,5260,5260,6
|
|
20241216,135500,676319880,5260,5260,5260,5260,6
|
|
20241216,135400,676288320,5260,5260,5260,5250,529
|
|
20241216,135300,673511040,5260,5260,5260,5260,7
|
|
20241216,135200,673474220,5260,5260,5260,5260,2
|
|
20241216,135100,673463700,5260,5260,5260,5260,0
|
|
20241216,135000,673463700,5260,5260,5260,5260,1
|
|
20241216,134900,673458440,5260,5250,5260,5250,396
|
|
20241216,134800,671379430,5240,5250,5250,5240,38
|
|
20241216,134700,671180290,5250,5250,5250,5250,304
|
|
20241216,134600,669584290,5250,5250,5250,5250,0
|
|
20241216,134500,669584290,5250,5250,5250,5250,8
|
|
20241216,134400,669542290,5250,5240,5250,5240,7
|
|
20241216,134300,669505590,5240,5240,5240,5240,5
|
|
20241216,134200,669479390,5240,5250,5250,5240,1006
|
|
20241216,134100,664207920,5250,5260,5260,5250,1006
|
|
20241216,134000,658926380,5260,5260,5260,5260,5
|
|
20241216,133900,658900080,5260,5260,5260,5260,4
|
|
20241216,133800,658879040,5260,5260,5260,5260,7
|
|
20241216,133700,658842220,5260,5260,5260,5260,7
|
|
20241216,133600,658805400,5260,5260,5260,5260,7
|
|
20241216,133500,658768580,5260,5260,5260,5260,6
|
|
20241216,133400,658737020,5260,5260,5260,5260,56
|
|
20241216,133300,658442460,5260,5260,5260,5260,0
|
|
20241216,133200,658442460,5260,5260,5260,5260,823
|
|
20241216,133100,654113480,5260,5260,5260,5260,0
|
|
20241216,133000,654113480,5260,5260,5260,5260,0
|
|
20241216,132900,654113480,5260,5260,5260,5260,0
|
|
20241216,132800,654113480,5260,5260,5260,5260,1129
|
|
20241216,132700,648174940,5260,5260,5260,5260,5
|
|
20241216,132600,648148640,5260,5260,5260,5260,58
|
|
20241216,132500,647843560,5250,5250,5250,5250,311
|
|
20241216,132400,646210810,5240,5240,5240,5240,0
|
|
20241216,132300,646210810,5240,5240,5240,5240,3
|
|
20241216,132200,646195090,5240,5240,5240,5240,70
|
|
20241216,132100,645828290,5230,5230,5230,5230,0
|
|
20241216,132000,645828290,5230,5230,5230,5230,100
|
|
20241216,131900,645305290,5240,5240,5240,5240,0
|
|
20241216,131800,645305290,5240,5240,5240,5240,2
|
|
20241216,131700,645294810,5240,5240,5240,5240,5
|
|
20241216,131600,645268610,5240,5240,5240,5240,1
|
|
20241216,131500,645263370,5230,5230,5230,5230,2117
|
|
20241216,131400,634191460,5230,5230,5230,5230,64
|
|
20241216,131300,633856740,5220,5250,5250,5220,5603
|
|
20241216,131200,604529950,5250,5250,5250,5250,1
|
|
20241216,131100,604524700,5250,5250,5250,5250,1567
|
|
20241216,131000,596297950,5260,5260,5260,5260,530
|
|
20241216,130900,593510150,5260,5260,5260,5260,370
|
|
20241216,130800,591563950,5260,5260,5260,5260,40
|
|
20241216,130700,591353550,5270,5260,5270,5260,4
|
|
20241216,130600,591332480,5270,5260,5270,5260,400
|
|
20241216,130500,589224490,5260,5260,5260,5260,0
|
|
20241216,130400,589224490,5260,5260,5260,5260,0
|
|
20241216,130300,589224490,5260,5260,5260,5260,0
|
|
20241216,130200,589224490,5260,5260,5260,5260,0
|
|
20241216,130100,589224490,5260,5260,5260,5260,0
|
|
20241216,130000,589224490,5260,5260,5260,5260,0
|
|
20241216,125900,589224490,5260,5260,5260,5260,740
|
|
20241216,125800,585332090,5260,5260,5260,5260,0
|
|
20241216,125700,585332090,5260,5250,5260,5250,632
|
|
20241216,125600,582012490,5250,5280,5280,5250,2328
|
|
20241216,125500,569762920,5300,5300,5300,5300,0
|
|
20241216,125400,569762920,5300,5300,5300,5300,0
|
|
20241216,125300,569762920,5300,5300,5300,5300,0
|
|
20241216,125200,569762920,5300,5300,5300,5300,5
|
|
20241216,125100,569736420,5300,5300,5300,5300,0
|
|
20241216,125000,569736420,5300,5270,5300,5270,7
|
|
20241216,124900,569699480,5290,5290,5290,5290,0
|
|
20241216,124800,569699480,5290,5290,5290,5290,0
|
|
20241216,124700,569699480,5290,5280,5290,5280,2
|
|
20241216,124600,569688910,5300,5280,5300,5280,5
|
|
20241216,124500,569662470,5280,5260,5280,5260,4
|
|
20241216,124400,569641390,5270,5270,5270,5270,1
|
|
20241216,124300,569636120,5260,5260,5260,5260,0
|
|
20241216,124200,569636120,5260,5260,5260,5260,0
|
|
20241216,124100,569636120,5260,5260,5260,5260,0
|
|
20241216,124000,569636120,5260,5260,5260,5260,0
|
|
20241216,123900,569636120,5260,5260,5260,5260,3086
|
|
20241216,123800,553403760,5270,5270,5270,5270,1381
|
|
20241216,123700,546125890,5270,5270,5270,5270,0
|
|
20241216,123600,546125890,5270,5270,5270,5270,0
|
|
20241216,123500,546125890,5270,5270,5270,5270,946
|
|
20241216,123400,541140470,5280,5280,5280,5280,1
|
|
20241216,123300,541135190,5290,5290,5290,5290,1
|
|
20241216,123200,541129900,5300,5300,5300,5300,0
|
|
20241216,123100,541129900,5300,5300,5300,5300,0
|
|
20241216,123000,541129900,5300,5300,5300,5300,1
|
|
20241216,122900,541124600,5270,5290,5290,5270,665
|
|
20241216,122800,537607870,5290,5290,5290,5290,0
|
|
20241216,122700,537607870,5290,5290,5290,5290,0
|
|
20241216,122600,537607870,5290,5290,5290,5290,0
|
|
20241216,122500,537607870,5290,5290,5290,5290,0
|
|
20241216,122400,537607870,5290,5290,5290,5290,0
|
|
20241216,122300,537607870,5290,5290,5290,5290,0
|
|
20241216,122200,537607870,5290,5290,5290,5290,0
|
|
20241216,122100,537607870,5290,5290,5290,5290,0
|
|
20241216,122000,537607870,5290,5290,5290,5290,0
|
|
20241216,121900,537607870,5290,5290,5290,5290,0
|
|
20241216,121800,537607870,5290,5290,5290,5290,0
|
|
20241216,121700,537607870,5290,5290,5290,5290,0
|
|
20241216,121600,537607870,5290,5290,5290,5290,0
|
|
20241216,121500,537607870,5290,5290,5290,5290,0
|
|
20241216,121400,537607870,5290,5290,5290,5290,12
|
|
20241216,121300,537544390,5290,5290,5290,5290,0
|
|
20241216,121200,537544390,5290,5290,5290,5290,0
|
|
20241216,121100,537544390,5290,5290,5290,5290,0
|
|
20241216,121000,537544390,5290,5290,5290,5290,0
|
|
20241216,120900,537544390,5290,5270,5290,5270,14
|
|
20241216,120800,537470420,5260,5260,5260,5260,249
|
|
20241216,120700,536160680,5250,5250,5250,5250,0
|
|
20241216,120600,536160680,5250,5250,5250,5250,1
|
|
20241216,120500,536155430,5250,5250,5250,5250,0
|
|
20241216,120400,536155430,5250,5250,5250,5250,0
|
|
20241216,120300,536155430,5250,5250,5250,5250,0
|
|
20241216,120200,536155430,5250,5250,5250,5250,227
|
|
20241216,120100,534963680,5250,5250,5250,5250,113
|
|
20241216,120000,534370430,5250,5250,5250,5250,0
|
|
20241216,115900,534370430,5250,5250,5250,5250,24
|
|
20241216,115800,534244430,5240,5250,5250,5240,798
|
|
20241216,115700,530055950,5250,5250,5250,5250,100
|
|
20241216,115600,529530950,5250,5250,5250,5250,103
|
|
20241216,115500,528990200,5260,5260,5260,5260,168
|
|
20241216,115400,528106520,5260,5260,5260,5260,1000
|
|
20241216,115300,522846520,5290,5290,5290,5290,0
|
|
20241216,115200,522846520,5290,5290,5290,5290,40
|
|
20241216,115100,522634920,5260,5260,5260,5250,901
|
|
20241216,115000,517899840,5260,5270,5270,5260,567
|
|
20241216,114900,514916600,5280,5280,5280,5280,567
|
|
20241216,114800,511922840,5270,5270,5270,5270,0
|
|
20241216,114700,511922840,5270,5270,5270,5270,0
|
|
20241216,114600,511922840,5270,5270,5270,5270,283
|
|
20241216,114500,510431430,5290,5290,5290,5290,0
|
|
20241216,114400,510431430,5290,5290,5290,5290,0
|
|
20241216,114300,510431430,5290,5290,5290,5290,0
|
|
20241216,114200,510431430,5290,5290,5290,5290,0
|
|
20241216,114100,510431430,5290,5290,5290,5290,0
|
|
20241216,114000,510431430,5290,5290,5290,5290,0
|
|
20241216,113900,510431430,5290,5290,5290,5290,101
|
|
20241216,113800,509897140,5280,5280,5280,5280,0
|
|
20241216,113700,509897140,5280,5280,5280,5280,0
|
|
20241216,113600,509897140,5280,5280,5280,5280,19
|
|
20241216,113500,509796820,5270,5270,5270,5270,102
|
|
20241216,113400,509259280,5270,5270,5270,5270,100
|
|
20241216,113300,508732280,5270,5280,5280,5270,363
|
|
20241216,113200,506818300,5300,5300,5300,5300,1
|
|
20241216,113100,506813000,5290,5290,5290,5290,60
|
|
20241216,113000,506495600,5290,5290,5290,5290,0
|
|
20241216,112900,506495600,5290,5290,5290,5290,0
|
|
20241216,112800,506495600,5290,5290,5290,5290,1
|
|
20241216,112700,506490310,5280,5280,5280,5280,904
|
|
20241216,112600,501717190,5300,5300,5300,5300,0
|
|
20241216,112500,501717190,5300,5300,5300,5300,10
|
|
20241216,112400,501664190,5310,5310,5310,5310,0
|
|
20241216,112300,501664190,5310,5310,5310,5310,0
|
|
20241216,112200,501664190,5310,5310,5310,5310,0
|
|
20241216,112100,501664190,5310,5310,5310,5310,1
|
|
20241216,112000,501658880,5300,5300,5300,5300,50
|
|
20241216,111900,501393880,5280,5280,5280,5280,456
|
|
20241216,111800,498986200,5300,5300,5300,5300,28
|
|
20241216,111700,498837800,5300,5300,5300,5300,1
|
|
20241216,111600,498832500,5280,5280,5280,5280,0
|
|
20241216,111500,498832500,5280,5300,5300,5280,263
|
|
20241216,111400,497443020,5300,5300,5300,5300,0
|
|
20241216,111300,497443020,5300,5300,5300,5300,73
|
|
20241216,111200,497056120,5300,5300,5300,5300,0
|
|
20241216,111100,497056120,5300,5300,5300,5300,0
|
|
20241216,111000,497056120,5300,5300,5300,5300,0
|
|
20241216,110900,497056120,5300,5290,5300,5290,94
|
|
20241216,110800,496558500,5290,5290,5290,5290,50
|
|
20241216,110700,496294000,5290,5290,5290,5290,0
|
|
20241216,110600,496294000,5290,5290,5290,5290,3
|
|
20241216,110500,496278130,5280,5280,5280,5280,0
|
|
20241216,110400,496278130,5280,5280,5280,5280,0
|
|
20241216,110300,496278130,5280,5280,5280,5280,628
|
|
20241216,110200,492962290,5290,5290,5290,5290,0
|
|
20241216,110100,492962290,5290,5290,5290,5290,0
|
|
20241216,110000,492962290,5290,5290,5290,5290,4
|
|
20241216,105900,492941130,5280,5280,5280,5280,3
|
|
20241216,105800,492925290,5280,5280,5280,5280,0
|
|
20241216,105700,492925290,5280,5280,5280,5280,0
|
|
20241216,105600,492925290,5280,5280,5280,5280,1235
|
|
20241216,105500,486404490,5280,5280,5280,5280,515
|
|
20241216,105400,483685290,5290,5310,5310,5290,197
|
|
20241216,105300,482642600,5300,5300,5300,5300,0
|
|
20241216,105200,482642600,5300,5300,5300,5300,0
|
|
20241216,105100,482642600,5300,5300,5300,5300,0
|
|
20241216,105000,482642600,5300,5300,5300,5300,0
|
|
20241216,104900,482642600,5300,5300,5300,5300,0
|
|
20241216,104800,482642600,5300,5280,5300,5280,200
|
|
20241216,104700,481585920,5300,5300,5300,5300,6
|
|
20241216,104600,481554120,5270,5270,5270,5270,0
|
|
20241216,104500,481554120,5270,5270,5270,5270,772
|
|
20241216,104400,477485680,5300,5300,5300,5300,34
|
|
20241216,104300,477305480,5300,5300,5300,5300,15
|
|
20241216,104200,477225980,5280,5300,5300,5280,528
|
|
20241216,104100,474437580,5290,5290,5290,5290,0
|
|
20241216,104000,474437580,5290,5280,5290,5280,247
|
|
20241216,103900,473133370,5280,5300,5300,5280,1010
|
|
20241216,103800,467795340,5300,5300,5300,5300,645
|
|
20241216,103700,464376840,5310,5310,5310,5310,10
|
|
20241216,103600,464323740,5320,5320,5320,5320,200
|
|
20241216,103500,463259740,5320,5320,5320,5320,0
|
|
20241216,103400,463259740,5320,5320,5320,5320,9
|
|
20241216,103300,463211860,5320,5320,5320,5320,0
|
|
20241216,103200,463211860,5320,5320,5320,5320,1
|
|
20241216,103100,463206540,5310,5310,5310,5310,604
|
|
20241216,103000,459999300,5310,5310,5310,5310,85
|
|
20241216,102900,459547950,5310,5310,5310,5310,0
|
|
20241216,102800,459547950,5310,5300,5310,5300,4
|
|
20241216,102700,459526740,5300,5300,5300,5300,441
|
|
20241216,102600,457189440,5300,5290,5300,5290,2
|
|
20241216,102500,457178850,5280,5280,5280,5280,216
|
|
20241216,102400,456038370,5290,5290,5290,5290,2
|
|
20241216,102300,456027790,5300,5300,5300,5300,6
|
|
20241216,102200,455995990,5310,5310,5310,5310,60
|
|
20241216,102100,455677390,5300,5300,5300,5300,0
|
|
20241216,102000,455677390,5300,5300,5300,5300,0
|
|
20241216,101900,455677390,5300,5300,5300,5300,3
|
|
20241216,101800,455661490,5300,5300,5300,5300,168
|
|
20241216,101700,454771090,5300,5300,5300,5300,3
|
|
20241216,101600,454755190,5310,5310,5310,5310,545
|
|
20241216,101500,451861240,5320,5320,5320,5320,302
|
|
20241216,101400,450254600,5310,5310,5310,5310,0
|
|
20241216,101300,450254600,5310,5310,5310,5310,20
|
|
20241216,101200,450148400,5310,5310,5310,5310,130
|
|
20241216,101100,449458100,5320,5320,5320,5320,142
|
|
20241216,101000,448702660,5320,5320,5320,5320,88
|
|
20241216,100900,448234500,5320,5320,5320,5320,0
|
|
20241216,100800,448234500,5320,5320,5320,5320,9
|
|
20241216,100700,448186620,5320,5320,5320,5320,58
|
|
20241216,100600,447878060,5330,5330,5330,5330,0
|
|
20241216,100500,447878060,5330,5330,5330,5330,1
|
|
20241216,100400,447872730,5320,5320,5320,5320,0
|
|
20241216,100300,447872730,5320,5320,5320,5320,10
|
|
20241216,100200,447819530,5320,5320,5320,5320,230
|
|
20241216,100100,446595930,5310,5310,5310,5310,0
|
|
20241216,100000,446595930,5310,5320,5320,5310,700
|
|
20241216,095900,442871970,5320,5320,5320,5320,1225
|
|
20241216,095800,436354970,5300,5300,5300,5300,248
|
|
20241216,095700,435040570,5320,5320,5320,5320,762
|
|
20241216,095600,430986730,5320,5320,5320,5320,20
|
|
20241216,095500,430880330,5320,5320,5320,5320,220
|
|
20241216,095400,429709930,5320,5320,5320,5320,0
|
|
20241216,095300,429709930,5320,5310,5320,5310,914
|
|
20241216,095200,424848540,5300,5300,5300,5290,1245
|
|
20241216,095100,418253540,5290,5280,5300,5280,516
|
|
20241216,095000,415523950,5290,5290,5290,5290,100
|
|
20241216,094900,414994950,5290,5290,5290,5290,1
|
|
20241216,094800,414989660,5290,5310,5320,5290,162
|
|
20241216,094700,414131160,5310,5310,5310,5310,1
|
|
20241216,094600,414125850,5300,5310,5310,5300,7
|
|
20241216,094500,414088740,5290,5290,5290,5290,30
|
|
20241216,094400,413930040,5310,5310,5310,5310,64
|
|
20241216,094300,413590200,5310,5310,5310,5310,8
|
|
20241216,094200,413547720,5310,5310,5310,5310,0
|
|
20241216,094100,413547720,5310,5310,5310,5310,226
|
|
20241216,094000,412347660,5310,5300,5310,5300,1851
|
|
20241216,093900,402529680,5310,5310,5310,5310,409
|
|
20241216,093800,400357890,5300,5290,5320,5290,1733
|
|
20241216,093700,391180290,5260,5330,5350,5260,14755
|
|
20241216,093600,313096080,5340,5340,5340,5340,0
|
|
20241216,093500,313096080,5340,5310,5340,5310,1340
|
|
20241216,093400,305944570,5320,5310,5320,5310,570
|
|
20241216,093300,302912200,5310,5320,5320,5310,890
|
|
20241216,093200,298182400,5330,5340,5350,5330,1366
|
|
20241216,093100,290895350,5350,5350,5350,5320,2833
|
|
20241216,093000,275787100,5360,5360,5360,5350,724
|
|
20241216,092900,271908690,5350,5350,5350,5350,24
|
|
20241216,092800,271780290,5350,5360,5360,5350,2285
|
|
20241216,092700,259532840,5350,5350,5350,5350,1045
|
|
20241216,092600,253942090,5350,5350,5350,5350,187
|
|
20241216,092500,252941640,5350,5350,5350,5350,728
|
|
20241216,092400,249046840,5340,5350,5350,5340,711
|
|
20241216,092300,245247990,5350,5340,5350,5330,2275
|
|
20241216,092200,233083530,5340,5330,5340,5330,201
|
|
20241216,092100,232011190,5330,5330,5330,5330,300
|
|
20241216,092000,230412190,5310,5330,5350,5310,2783
|
|
20241216,091900,215569380,5330,5300,5330,5300,1483
|
|
20241216,091800,207672000,5300,5290,5300,5290,155
|
|
20241216,091700,206851550,5270,5270,5270,5270,50
|
|
20241216,091600,206588050,5280,5280,5280,5280,267
|
|
20241216,091500,205178290,5310,5270,5310,5270,857
|
|
20241216,091400,200641500,5250,5250,5250,5250,100
|
|
20241216,091300,200116500,5250,5290,5290,5250,2500
|
|
20241216,091200,186972790,5270,5280,5300,5260,2700
|
|
20241216,091100,172737340,5300,5300,5300,5300,501
|
|
20241216,091000,170082040,5280,5290,5300,5280,400
|
|
20241216,090900,167964490,5290,5290,5290,5290,200
|
|
20241216,090800,166906490,5300,5300,5300,5300,50
|
|
20241216,090700,166641490,5300,5320,5320,5300,1616
|
|
20241216,090600,158057050,5310,5270,5310,5270,1010
|
|
20241216,090500,152706470,5250,5250,5250,5250,5750
|
|
20241216,090400,122518970,5260,5250,5270,5250,4726
|
|
20241216,090300,97702770,5250,5280,5290,5250,10070
|
|
20241216,090200,44675790,5290,5300,5300,5280,1622
|
|
20241216,090100,36094860,5300,5300,5300,5300,616
|
|
20241216,090000,32830060,5300,5340,5340,5250,6162
|