640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193700,796490100,5410,5410,5410,5410,1750
|
|
20241217,193600,796490100,5410,5410,5410,5410,0
|
|
20241217,193500,796490100,5410,5410,5410,5410,0
|
|
20241217,193400,796490100,5410,5410,5410,5410,0
|
|
20241217,193300,796490100,5410,5410,5410,5410,0
|
|
20241217,193200,796490100,5410,5410,5410,5410,0
|
|
20241217,193100,796490100,5410,5410,5410,5410,0
|
|
20241217,193000,796490100,5410,5410,5410,5410,0
|
|
20241217,192900,796490100,5410,5410,5410,5410,0
|
|
20241217,192800,796490100,5410,5410,5410,5410,0
|
|
20241217,192700,796490100,5410,5410,5410,5410,0
|
|
20241217,192600,796490100,5410,5410,5410,5410,0
|
|
20241217,192500,796490100,5410,5410,5410,5410,0
|
|
20241217,192400,796490100,5410,5410,5410,5410,0
|
|
20241217,192300,796490100,5410,5410,5410,5410,0
|
|
20241217,192200,796490100,5410,5410,5410,5410,0
|
|
20241217,192100,796490100,5410,5410,5410,5410,0
|
|
20241217,192000,796490100,5410,5410,5410,5410,0
|
|
20241217,191900,796490100,5410,5410,5410,5410,0
|
|
20241217,191800,796490100,5410,5410,5410,5410,0
|
|
20241217,191700,796490100,5410,5410,5410,5410,0
|
|
20241217,191600,796490100,5410,5410,5410,5410,0
|
|
20241217,191500,796490100,5410,5410,5410,5410,0
|
|
20241217,191400,796490100,5410,5410,5410,5410,0
|
|
20241217,191300,796490100,5410,5410,5410,5410,0
|
|
20241217,191200,796490100,5410,5410,5410,5410,0
|
|
20241217,191100,796490100,5410,5410,5410,5410,0
|
|
20241217,191000,796490100,5410,5410,5410,5410,0
|
|
20241217,190900,796490100,5410,5410,5410,5410,0
|
|
20241217,190800,796490100,5410,5410,5410,5410,0
|
|
20241217,190700,796490100,5410,5410,5410,5410,1750
|
|
20241217,190600,796490100,5410,5410,5410,5410,0
|
|
20241217,190500,796490100,5410,5410,5410,5410,0
|
|
20241217,190400,796490100,5410,5410,5410,5410,0
|
|
20241217,190300,796490100,5410,5410,5410,5410,0
|
|
20241217,190200,796490100,5410,5410,5410,5410,0
|
|
20241217,190100,796490100,5410,5410,5410,5410,0
|
|
20241217,190000,796490100,5410,5410,5410,5410,0
|
|
20241217,185900,796490100,5410,5410,5410,5410,0
|
|
20241217,185800,796490100,5410,5410,5410,5410,0
|
|
20241217,185700,796490100,5410,5410,5410,5410,0
|
|
20241217,185600,796490100,5410,5410,5410,5410,0
|
|
20241217,185500,796490100,5410,5410,5410,5410,0
|
|
20241217,185400,796490100,5410,5410,5410,5410,0
|
|
20241217,185300,796490100,5410,5410,5410,5410,0
|
|
20241217,185200,796490100,5410,5410,5410,5410,0
|
|
20241217,185100,796490100,5410,5410,5410,5410,0
|
|
20241217,185000,796490100,5410,5410,5410,5410,0
|
|
20241217,184900,796490100,5410,5410,5410,5410,0
|
|
20241217,184800,796490100,5410,5410,5410,5410,0
|
|
20241217,184700,796490100,5410,5410,5410,5410,0
|
|
20241217,184600,796490100,5410,5410,5410,5410,0
|
|
20241217,184500,796490100,5410,5410,5410,5410,0
|
|
20241217,184400,796490100,5410,5410,5410,5410,0
|
|
20241217,184300,796490100,5410,5410,5410,5410,0
|
|
20241217,184200,796490100,5410,5410,5410,5410,0
|
|
20241217,184100,796490100,5410,5410,5410,5410,0
|
|
20241217,184000,796490100,5410,5410,5410,5410,0
|
|
20241217,183900,796490100,5410,5410,5410,5410,0
|
|
20241217,183800,796490100,5410,5410,5410,5410,0
|
|
20241217,183700,796490100,5410,5410,5410,5410,1750
|
|
20241217,183600,796490100,5410,5410,5410,5410,0
|
|
20241217,183500,796490100,5410,5410,5410,5410,0
|
|
20241217,183400,796490100,5410,5410,5410,5410,0
|
|
20241217,183300,796490100,5410,5410,5410,5410,0
|
|
20241217,183200,796490100,5410,5410,5410,5410,0
|
|
20241217,183100,796490100,5410,5410,5410,5410,0
|
|
20241217,183000,796490100,5410,5410,5410,5410,0
|
|
20241217,182900,796490100,5410,5410,5410,5410,0
|
|
20241217,182800,796490100,5410,5410,5410,5410,0
|
|
20241217,182700,796490100,5410,5410,5410,5410,0
|
|
20241217,182600,796490100,5410,5410,5410,5410,0
|
|
20241217,182500,796490100,5410,5410,5410,5410,0
|
|
20241217,182400,796490100,5410,5410,5410,5410,0
|
|
20241217,182300,796490100,5410,5410,5410,5410,0
|
|
20241217,182200,796490100,5410,5410,5410,5410,0
|
|
20241217,182100,796490100,5410,5410,5410,5410,0
|
|
20241217,182000,796490100,5410,5410,5410,5410,0
|
|
20241217,181900,796490100,5410,5410,5410,5410,0
|
|
20241217,181800,796490100,5410,5410,5410,5410,0
|
|
20241217,181700,796490100,5410,5410,5410,5410,0
|
|
20241217,181600,796490100,5410,5410,5410,5410,0
|
|
20241217,181500,796490100,5410,5410,5410,5410,0
|
|
20241217,181400,796490100,5410,5410,5410,5410,0
|
|
20241217,181300,796490100,5410,5410,5410,5410,0
|
|
20241217,181200,796490100,5410,5410,5410,5410,0
|
|
20241217,181100,796490100,5410,5410,5410,5410,0
|
|
20241217,181000,796490100,5410,5410,5410,5410,0
|
|
20241217,180900,796490100,5410,5410,5410,5410,0
|
|
20241217,180800,796490100,5410,5410,5410,5410,0
|
|
20241217,180700,796490100,5410,5410,5410,5410,1750
|
|
20241217,180600,796490100,5410,5410,5410,5410,0
|
|
20241217,180500,796490100,5410,5410,5410,5410,0
|
|
20241217,180400,796490100,5410,5410,5410,5410,0
|
|
20241217,180300,796490100,5410,5410,5410,5410,0
|
|
20241217,180200,796490100,5410,5410,5410,5410,0
|
|
20241217,180100,796490100,5410,5410,5410,5410,0
|
|
20241217,180000,796490100,5410,5410,5410,5410,0
|
|
20241217,175900,796490100,5410,5410,5410,5410,0
|
|
20241217,175800,796490100,5410,5410,5410,5410,0
|
|
20241217,175700,796490100,5410,5410,5410,5410,0
|
|
20241217,175600,796490100,5410,5410,5410,5410,0
|
|
20241217,175500,796490100,5410,5410,5410,5410,0
|
|
20241217,175400,796490100,5410,5410,5410,5410,0
|
|
20241217,175300,796490100,5410,5410,5410,5410,0
|
|
20241217,175200,796490100,5410,5410,5410,5410,0
|
|
20241217,175100,796490100,5410,5410,5410,5410,0
|
|
20241217,175000,796490100,5410,5410,5410,5410,0
|
|
20241217,174900,796490100,5410,5410,5410,5410,0
|
|
20241217,174800,796490100,5410,5410,5410,5410,0
|
|
20241217,174700,796490100,5410,5410,5410,5410,0
|
|
20241217,174600,796490100,5410,5410,5410,5410,0
|
|
20241217,174500,796490100,5410,5410,5410,5410,0
|
|
20241217,174400,796490100,5410,5410,5410,5410,0
|
|
20241217,174300,796490100,5410,5410,5410,5410,0
|
|
20241217,174200,796490100,5410,5410,5410,5410,0
|
|
20241217,174100,796490100,5410,5410,5410,5410,0
|
|
20241217,174000,796490100,5410,5410,5410,5410,0
|
|
20241217,173900,796490100,5410,5410,5410,5410,0
|
|
20241217,173800,796490100,5410,5410,5410,5410,0
|
|
20241217,173700,796490100,5410,5410,5410,5410,1750
|
|
20241217,173600,796490100,5410,5410,5410,5410,0
|
|
20241217,173500,796490100,5410,5410,5410,5410,0
|
|
20241217,173400,796490100,5410,5410,5410,5410,0
|
|
20241217,173300,796490100,5410,5410,5410,5410,0
|
|
20241217,173200,796490100,5410,5410,5410,5410,0
|
|
20241217,173100,796490100,5410,5410,5410,5410,0
|
|
20241217,173000,796490100,5410,5410,5410,5410,0
|
|
20241217,172900,796490100,5410,5410,5410,5410,0
|
|
20241217,172800,796490100,5410,5410,5410,5410,0
|
|
20241217,172700,796490100,5410,5410,5410,5410,0
|
|
20241217,172600,796490100,5410,5410,5410,5410,0
|
|
20241217,172500,796490100,5410,5410,5410,5410,0
|
|
20241217,172400,796490100,5410,5410,5410,5410,0
|
|
20241217,172300,796490100,5410,5410,5410,5410,0
|
|
20241217,172200,796490100,5410,5410,5410,5410,0
|
|
20241217,172100,796490100,5410,5410,5410,5410,0
|
|
20241217,172000,796490100,5410,5410,5410,5410,0
|
|
20241217,171900,796490100,5410,5410,5410,5410,0
|
|
20241217,171800,796490100,5410,5410,5410,5410,0
|
|
20241217,171700,796490100,5410,5410,5410,5410,0
|
|
20241217,171600,796490100,5410,5410,5410,5410,0
|
|
20241217,171500,796490100,5410,5410,5410,5410,0
|
|
20241217,171400,796490100,5410,5410,5410,5410,0
|
|
20241217,171300,796490100,5410,5410,5410,5410,0
|
|
20241217,171200,796490100,5410,5410,5410,5410,0
|
|
20241217,171100,796490100,5410,5410,5410,5410,0
|
|
20241217,171000,796490100,5410,5410,5410,5410,0
|
|
20241217,170900,796490100,5410,5410,5410,5410,0
|
|
20241217,170800,796490100,5410,5410,5410,5410,0
|
|
20241217,170700,796490100,5410,5410,5410,5410,1750
|
|
20241217,170600,796490100,5410,5410,5410,5410,0
|
|
20241217,170500,796490100,5410,5410,5410,5410,0
|
|
20241217,170400,796490100,5410,5410,5410,5410,0
|
|
20241217,170300,796490100,5410,5410,5410,5410,0
|
|
20241217,170200,796490100,5410,5410,5410,5410,0
|
|
20241217,170100,796490100,5410,5410,5410,5410,0
|
|
20241217,170000,796490100,5410,5410,5410,5410,0
|
|
20241217,165900,796490100,5410,5410,5410,5410,0
|
|
20241217,165800,796490100,5410,5410,5410,5410,0
|
|
20241217,165700,796490100,5410,5410,5410,5410,0
|
|
20241217,165600,796490100,5410,5410,5410,5410,0
|
|
20241217,165500,796490100,5410,5410,5410,5410,0
|
|
20241217,165400,796490100,5410,5410,5410,5410,0
|
|
20241217,165300,796490100,5410,5410,5410,5410,0
|
|
20241217,165200,796490100,5410,5410,5410,5410,0
|
|
20241217,165100,796490100,5410,5410,5410,5410,0
|
|
20241217,165000,796490100,5410,5410,5410,5410,0
|
|
20241217,164900,796490100,5410,5410,5410,5410,0
|
|
20241217,164800,796490100,5410,5410,5410,5410,0
|
|
20241217,164700,796490100,5410,5410,5410,5410,0
|
|
20241217,164600,796490100,5410,5410,5410,5410,0
|
|
20241217,164500,796490100,5410,5410,5410,5410,0
|
|
20241217,164400,796490100,5410,5410,5410,5410,0
|
|
20241217,164300,796490100,5410,5410,5410,5410,0
|
|
20241217,164200,796490100,5410,5410,5410,5410,0
|
|
20241217,164100,796490100,5410,5410,5410,5410,0
|
|
20241217,164000,796490100,5410,5410,5410,5410,0
|
|
20241217,163900,796490100,5410,5410,5410,5410,0
|
|
20241217,163800,796490100,5410,5410,5410,5410,0
|
|
20241217,163700,796490100,5410,5410,5410,5410,1750
|
|
20241217,163600,796490100,5410,5410,5410,5410,0
|
|
20241217,163500,796490100,5410,5410,5410,5410,0
|
|
20241217,163400,796490100,5410,5410,5410,5410,0
|
|
20241217,163300,796490100,5410,5410,5410,5410,0
|
|
20241217,163200,796490100,5410,5410,5410,5410,0
|
|
20241217,163100,796490100,5410,5410,5410,5410,0
|
|
20241217,163000,796490100,5410,5410,5410,5410,0
|
|
20241217,162900,796490100,5410,5410,5410,5410,0
|
|
20241217,162800,796490100,5410,5410,5410,5410,0
|
|
20241217,162700,796490100,5410,5410,5410,5410,0
|
|
20241217,162600,796490100,5410,5410,5410,5410,0
|
|
20241217,162500,796490100,5410,5410,5410,5410,0
|
|
20241217,162400,796490100,5410,5410,5410,5410,0
|
|
20241217,162300,796490100,5410,5410,5410,5410,0
|
|
20241217,162200,796490100,5410,5410,5410,5410,0
|
|
20241217,162100,796490100,5410,5410,5410,5410,0
|
|
20241217,162000,796490100,5410,5410,5410,5410,0
|
|
20241217,161900,796490100,5410,5410,5410,5410,0
|
|
20241217,161800,796490100,5410,5410,5410,5410,0
|
|
20241217,161700,796490100,5410,5410,5410,5410,0
|
|
20241217,161600,796490100,5410,5410,5410,5410,0
|
|
20241217,161500,796490100,5410,5410,5410,5410,0
|
|
20241217,161400,796490100,5410,5410,5410,5410,0
|
|
20241217,161300,796490100,5410,5410,5410,5410,0
|
|
20241217,161200,796490100,5410,5410,5410,5410,0
|
|
20241217,161100,796490100,5410,5410,5410,5410,0
|
|
20241217,161000,796490100,5410,5410,5410,5410,0
|
|
20241217,160900,796490100,5410,5410,5410,5410,0
|
|
20241217,160800,796490100,5410,5410,5410,5410,0
|
|
20241217,160700,796490100,5410,5410,5410,5410,1750
|
|
20241217,160600,796490100,5410,5410,5410,5410,0
|
|
20241217,160500,796490100,5410,5410,5410,5410,0
|
|
20241217,160400,796490100,5410,5410,5410,5410,0
|
|
20241217,160300,796490100,5410,5410,5410,5410,0
|
|
20241217,160200,796490100,5410,5410,5410,5410,0
|
|
20241217,160100,796490100,5410,5410,5410,5410,0
|
|
20241217,160000,796490100,5410,5410,5410,5410,0
|
|
20241217,155900,796490100,5410,5410,5410,5410,0
|
|
20241217,155800,796490100,5410,5410,5410,5410,0
|
|
20241217,155700,796490100,5410,5410,5410,5410,0
|
|
20241217,155600,796490100,5410,5410,5410,5410,0
|
|
20241217,155500,796490100,5410,5410,5410,5410,0
|
|
20241217,155400,796490100,5410,5410,5410,5410,0
|
|
20241217,155300,796490100,5410,5410,5410,5410,0
|
|
20241217,155200,796490100,5410,5410,5410,5410,0
|
|
20241217,155100,796490100,5410,5410,5410,5410,0
|
|
20241217,155000,796490100,5410,5410,5410,5410,0
|
|
20241217,154900,796490100,5410,5410,5410,5410,0
|
|
20241217,154800,796490100,5410,5410,5410,5410,0
|
|
20241217,154700,796490100,5410,5410,5410,5410,0
|
|
20241217,154600,796490100,5410,5410,5410,5410,0
|
|
20241217,154500,796490100,5410,5410,5410,5410,0
|
|
20241217,154400,796490100,5410,5410,5410,5410,0
|
|
20241217,154300,796490100,5410,5410,5410,5410,0
|
|
20241217,154200,796490100,5410,5410,5410,5410,0
|
|
20241217,154100,796490100,5410,5410,5410,5410,0
|
|
20241217,154000,796490100,5410,5410,5410,5410,0
|
|
20241217,153900,796490100,5410,5410,5410,5410,0
|
|
20241217,153800,796490100,5410,5410,5410,5410,0
|
|
20241217,153700,796490100,5410,5410,5410,5410,1750
|
|
20241217,153600,796490100,5410,5410,5410,5410,0
|
|
20241217,153500,796490100,5410,5410,5410,5410,0
|
|
20241217,153400,796490100,5410,5410,5410,5410,0
|
|
20241217,153300,796490100,5410,5410,5410,5410,0
|
|
20241217,153200,796490100,5410,5410,5410,5410,0
|
|
20241217,153100,796490100,5410,5410,5410,5410,0
|
|
20241217,153000,796490100,5410,5410,5410,5410,1750
|
|
20241217,152900,787022600,5390,5390,5390,5390,0
|
|
20241217,152800,787022600,5390,5390,5390,5390,0
|
|
20241217,152700,787022600,5390,5390,5390,5390,0
|
|
20241217,152600,787022600,5390,5390,5390,5390,0
|
|
20241217,152500,787022600,5390,5390,5390,5390,0
|
|
20241217,152400,787022600,5390,5390,5390,5390,0
|
|
20241217,152300,787022600,5390,5390,5390,5390,0
|
|
20241217,152200,787022600,5390,5390,5390,5390,0
|
|
20241217,152100,787022600,5390,5390,5390,5390,0
|
|
20241217,152000,787022600,5390,5390,5390,5390,0
|
|
20241217,151900,787022600,5390,5390,5390,5390,442
|
|
20241217,151800,784640220,5390,5390,5390,5390,710
|
|
20241217,151700,780813320,5400,5400,5400,5400,815
|
|
20241217,151600,776412320,5400,5410,5410,5400,346
|
|
20241217,151500,774543460,5410,5410,5410,5410,87
|
|
20241217,151400,774072790,5410,5410,5410,5410,245
|
|
20241217,151300,772747340,5410,5410,5410,5410,0
|
|
20241217,151200,772747340,5410,5410,5410,5410,533
|
|
20241217,151100,769863810,5410,5410,5410,5410,0
|
|
20241217,151000,769863810,5410,5420,5420,5410,2121
|
|
20241217,150900,758386830,5410,5410,5410,5410,3
|
|
20241217,150800,758370600,5420,5420,5420,5420,2
|
|
20241217,150700,758359760,5400,5410,5410,5400,200
|
|
20241217,150600,757279470,5410,5410,5410,5410,0
|
|
20241217,150500,757279470,5410,5410,5410,5410,330
|
|
20241217,150400,755494170,5420,5420,5420,5420,1
|
|
20241217,150300,755488750,5410,5410,5410,5410,38
|
|
20241217,150200,755283170,5390,5390,5390,5390,2
|
|
20241217,150100,755272390,5390,5390,5390,5390,250
|
|
20241217,150000,753924890,5390,5390,5390,5390,0
|
|
20241217,145900,753924890,5390,5390,5390,5390,0
|
|
20241217,145800,753924890,5390,5390,5390,5390,0
|
|
20241217,145700,753924890,5390,5390,5390,5390,11
|
|
20241217,145600,753865600,5400,5400,5400,5400,933
|
|
20241217,145500,748827400,5400,5400,5400,5400,111
|
|
20241217,145400,748228000,5410,5410,5410,5410,115
|
|
20241217,145300,747605850,5410,5410,5410,5410,350
|
|
20241217,145200,745712350,5420,5430,5430,5420,782
|
|
20241217,145100,741472320,5430,5420,5430,5420,44
|
|
20241217,145000,741233420,5430,5430,5430,5430,0
|
|
20241217,144900,741233420,5430,5430,5430,5430,493
|
|
20241217,144800,738556430,5430,5430,5430,5430,0
|
|
20241217,144700,738556430,5430,5430,5430,5430,25
|
|
20241217,144600,738420680,5430,5430,5430,5430,271
|
|
20241217,144500,736949150,5400,5430,5430,5400,211
|
|
20241217,144400,735803480,5400,5410,5410,5400,296
|
|
20241217,144300,734205070,5430,5430,5430,5430,0
|
|
20241217,144200,734205070,5430,5430,5430,5430,0
|
|
20241217,144100,734205070,5430,5430,5430,5430,0
|
|
20241217,144000,734205070,5430,5420,5430,5410,1013
|
|
20241217,143900,728714660,5410,5410,5410,5410,10
|
|
20241217,143800,728660560,5390,5390,5390,5390,0
|
|
20241217,143700,728660560,5390,5390,5390,5390,0
|
|
20241217,143600,728660560,5390,5390,5390,5390,1053
|
|
20241217,143500,722984890,5390,5400,5400,5390,300
|
|
20241217,143400,721366590,5400,5400,5400,5400,1
|
|
20241217,143300,721361190,5410,5420,5420,5410,3296
|
|
20241217,143200,703505670,5420,5420,5420,5420,0
|
|
20241217,143100,703505670,5420,5420,5420,5420,0
|
|
20241217,143000,703505670,5420,5430,5430,5420,363
|
|
20241217,142900,701537810,5430,5420,5430,5420,179
|
|
20241217,142800,700567220,5430,5420,5430,5420,40
|
|
20241217,142700,700350030,5420,5420,5420,5420,969
|
|
20241217,142600,695098050,5420,5410,5420,5410,661
|
|
20241217,142500,691518450,5400,5400,5400,5400,20
|
|
20241217,142400,691410450,5400,5400,5400,5400,180
|
|
20241217,142300,690438450,5400,5400,5400,5400,0
|
|
20241217,142200,690438450,5400,5400,5400,5400,0
|
|
20241217,142100,690438450,5400,5400,5400,5400,0
|
|
20241217,142000,690438450,5400,5400,5400,5400,0
|
|
20241217,141900,690438450,5400,5400,5400,5400,10
|
|
20241217,141800,690384450,5390,5390,5390,5390,0
|
|
20241217,141700,690384450,5390,5390,5390,5390,27
|
|
20241217,141600,690238920,5400,5400,5400,5400,5
|
|
20241217,141500,690211920,5400,5400,5400,5400,80
|
|
20241217,141400,689779920,5380,5400,5400,5380,2411
|
|
20241217,141300,676786040,5400,5390,5400,5390,104
|
|
20241217,141200,676224450,5370,5370,5370,5370,0
|
|
20241217,141100,676224450,5370,5370,5370,5370,0
|
|
20241217,141000,676224450,5370,5370,5370,5370,20
|
|
20241217,140900,676117050,5370,5370,5370,5370,2108
|
|
20241217,140800,664797090,5380,5380,5380,5380,1297
|
|
20241217,140700,657819230,5390,5390,5390,5390,0
|
|
20241217,140600,657819230,5390,5390,5390,5390,95
|
|
20241217,140500,657307180,5390,5390,5390,5390,0
|
|
20241217,140400,657307180,5390,5390,5390,5390,102
|
|
20241217,140300,656757400,5390,5390,5390,5390,219
|
|
20241217,140200,655576990,5400,5400,5400,5400,0
|
|
20241217,140100,655576990,5400,5400,5400,5400,1
|
|
20241217,140000,655571590,5400,5400,5400,5400,13
|
|
20241217,135900,655501390,5380,5380,5380,5380,1
|
|
20241217,135800,655496010,5380,5380,5380,5380,0
|
|
20241217,135700,655496010,5380,5380,5380,5380,500
|
|
20241217,135600,652806010,5380,5390,5390,5380,1642
|
|
20241217,135500,643968740,5390,5400,5400,5390,1746
|
|
20241217,135400,634557790,5400,5400,5400,5400,13
|
|
20241217,135300,634487590,5400,5400,5400,5400,10
|
|
20241217,135200,634433590,5400,5400,5400,5400,0
|
|
20241217,135100,634433590,5400,5400,5410,5400,416
|
|
20241217,135000,632186750,5410,5410,5410,5410,0
|
|
20241217,134900,632186750,5410,5400,5410,5400,45
|
|
20241217,134800,631943310,5400,5390,5400,5390,28
|
|
20241217,134700,631792310,5400,5400,5400,5400,0
|
|
20241217,134600,631792310,5400,5400,5400,5400,0
|
|
20241217,134500,631792310,5400,5400,5400,5400,0
|
|
20241217,134400,631792310,5400,5400,5400,5400,0
|
|
20241217,134300,631792310,5400,5400,5400,5400,1
|
|
20241217,134200,631786910,5370,5380,5380,5370,979
|
|
20241217,134100,626528760,5410,5410,5410,5410,0
|
|
20241217,134000,626528760,5410,5410,5410,5410,39
|
|
20241217,133900,626317770,5410,5400,5410,5400,3
|
|
20241217,133800,626301550,5420,5420,5420,5420,0
|
|
20241217,133700,626301550,5420,5420,5420,5420,46
|
|
20241217,133600,626052230,5420,5420,5420,5420,0
|
|
20241217,133500,626052230,5420,5410,5420,5410,42
|
|
20241217,133400,625824600,5410,5410,5410,5410,100
|
|
20241217,133300,625283600,5410,5410,5410,5410,36
|
|
20241217,133200,625088840,5410,5410,5410,5410,0
|
|
20241217,133100,625088840,5410,5410,5410,5410,0
|
|
20241217,133000,625088840,5410,5410,5410,5410,0
|
|
20241217,132900,625088840,5410,5410,5410,5410,297
|
|
20241217,132800,623482070,5410,5410,5410,5410,41
|
|
20241217,132700,623260260,5400,5400,5400,5400,2788
|
|
20241217,132600,608205060,5400,5400,5400,5400,0
|
|
20241217,132500,608205060,5400,5390,5400,5390,247
|
|
20241217,132400,606872540,5390,5390,5390,5390,0
|
|
20241217,132300,606872540,5390,5390,5390,5390,0
|
|
20241217,132200,606872540,5390,5390,5390,5390,43
|
|
20241217,132100,606640770,5350,5350,5350,5350,0
|
|
20241217,132000,606640770,5350,5350,5350,5350,0
|
|
20241217,131900,606640770,5350,5350,5350,5350,0
|
|
20241217,131800,606640770,5350,5360,5360,5350,106
|
|
20241217,131700,606073250,5390,5390,5390,5390,0
|
|
20241217,131600,606073250,5390,5380,5390,5380,5
|
|
20241217,131500,606046320,5380,5380,5380,5380,0
|
|
20241217,131400,606046320,5380,5370,5380,5370,3
|
|
20241217,131300,606030200,5360,5360,5360,5360,0
|
|
20241217,131200,606030200,5360,5360,5360,5360,305
|
|
20241217,131100,604395400,5370,5370,5370,5370,110
|
|
20241217,131000,603804700,5370,5370,5370,5370,0
|
|
20241217,130900,603804700,5370,5370,5370,5370,0
|
|
20241217,130800,603804700,5370,5370,5370,5370,0
|
|
20241217,130700,603804700,5370,5370,5370,5370,0
|
|
20241217,130600,603804700,5370,5380,5380,5370,2132
|
|
20241217,130500,592345030,5390,5390,5390,5390,47
|
|
20241217,130400,592091700,5390,5390,5390,5390,0
|
|
20241217,130300,592091700,5390,5390,5390,5390,0
|
|
20241217,130200,592091700,5390,5390,5390,5390,0
|
|
20241217,130100,592091700,5390,5390,5390,5390,47
|
|
20241217,130000,591838370,5390,5390,5390,5390,0
|
|
20241217,125900,591838370,5390,5390,5390,5390,1
|
|
20241217,125800,591832980,5390,5390,5390,5390,0
|
|
20241217,125700,591832980,5390,5390,5390,5390,0
|
|
20241217,125600,591832980,5390,5390,5390,5390,0
|
|
20241217,125500,591832980,5390,5390,5390,5390,101
|
|
20241217,125400,591288590,5410,5410,5410,5410,0
|
|
20241217,125300,591288590,5410,5410,5410,5410,46
|
|
20241217,125200,591039730,5410,5410,5410,5410,5
|
|
20241217,125100,591012680,5410,5400,5410,5400,24
|
|
20241217,125000,590882850,5390,5390,5390,5390,1
|
|
20241217,124900,590877460,5380,5380,5380,5380,190
|
|
20241217,124800,589855260,5410,5410,5410,5410,0
|
|
20241217,124700,589855260,5410,5400,5410,5400,2
|
|
20241217,124600,589844450,5380,5380,5380,5380,0
|
|
20241217,124500,589844450,5380,5380,5380,5380,422
|
|
20241217,124400,587574090,5410,5410,5410,5410,1
|
|
20241217,124300,587568680,5380,5420,5420,5380,48
|
|
20241217,124200,587308720,5410,5410,5410,5410,14
|
|
20241217,124100,587232980,5410,5410,5410,5410,0
|
|
20241217,124000,587232980,5410,5400,5410,5400,48
|
|
20241217,123900,586973390,5400,5400,5400,5400,0
|
|
20241217,123800,586973390,5400,5400,5400,5400,0
|
|
20241217,123700,586973390,5400,5390,5400,5390,92
|
|
20241217,123600,586476610,5400,5400,5400,5400,0
|
|
20241217,123500,586476610,5400,5400,5400,5400,0
|
|
20241217,123400,586476610,5400,5400,5400,5400,0
|
|
20241217,123300,586476610,5400,5400,5400,5400,26
|
|
20241217,123200,586336210,5370,5400,5400,5370,5313
|
|
20241217,123100,557790290,5400,5400,5400,5400,0
|
|
20241217,123000,557790290,5400,5400,5400,5400,1
|
|
20241217,122900,557784890,5400,5400,5400,5400,63
|
|
20241217,122800,557444690,5430,5430,5430,5430,100
|
|
20241217,122700,556901690,5430,5430,5430,5430,0
|
|
20241217,122600,556901690,5430,5420,5430,5420,47
|
|
20241217,122500,556646490,5420,5430,5430,5420,41
|
|
20241217,122400,556423880,5430,5430,5430,5430,0
|
|
20241217,122300,556423880,5430,5420,5430,5420,48
|
|
20241217,122200,556163250,5400,5400,5420,5400,1992
|
|
20241217,122100,545373720,5410,5410,5410,5410,44
|
|
20241217,122000,545135680,5410,5410,5410,5410,0
|
|
20241217,121900,545135680,5410,5410,5410,5400,49
|
|
20241217,121800,544870600,5410,5400,5410,5400,46
|
|
20241217,121700,544621750,5410,5400,5410,5400,11
|
|
20241217,121600,544562330,5410,5400,5410,5400,46
|
|
20241217,121500,544313480,5380,5410,5410,5380,115
|
|
20241217,121400,543694480,5410,5400,5410,5400,44
|
|
20241217,121300,543456450,5410,5410,5410,5410,0
|
|
20241217,121200,543456450,5410,5390,5410,5390,43
|
|
20241217,121100,543223850,5410,5410,5410,5410,0
|
|
20241217,121000,543223850,5410,5400,5410,5400,47
|
|
20241217,120900,542969620,5390,5390,5390,5390,0
|
|
20241217,120800,542969620,5390,5390,5390,5390,20
|
|
20241217,120700,542861820,5390,5390,5390,5390,0
|
|
20241217,120600,542861820,5390,5390,5390,5390,0
|
|
20241217,120500,542861820,5390,5390,5390,5390,41
|
|
20241217,120400,542640830,5390,5380,5390,5380,2
|
|
20241217,120300,542630060,5390,5390,5390,5390,0
|
|
20241217,120200,542630060,5390,5380,5390,5370,251
|
|
20241217,120100,541277220,5390,5390,5390,5390,0
|
|
20241217,120000,541277220,5390,5390,5390,5390,1
|
|
20241217,115900,541271830,5360,5360,5390,5360,25
|
|
20241217,115800,541137700,5360,5370,5390,5360,100
|
|
20241217,115700,540601520,5370,5370,5370,5370,764
|
|
20241217,115600,536498840,5370,5370,5370,5370,0
|
|
20241217,115500,536498840,5370,5370,5370,5370,234
|
|
20241217,115400,535242260,5360,5360,5360,5360,0
|
|
20241217,115300,535242260,5360,5390,5390,5360,3874
|
|
20241217,115200,514445630,5390,5390,5390,5390,5
|
|
20241217,115100,514418680,5400,5400,5400,5400,0
|
|
20241217,115000,514418680,5400,5420,5420,5400,285
|
|
20241217,114900,512877680,5400,5420,5420,5400,312
|
|
20241217,114800,511192860,5400,5400,5400,5400,0
|
|
20241217,114700,511192860,5400,5400,5400,5400,0
|
|
20241217,114600,511192860,5400,5400,5400,5400,0
|
|
20241217,114500,511192860,5400,5410,5410,5400,1224
|
|
20241217,114400,504571220,5440,5440,5440,5440,0
|
|
20241217,114300,504571220,5440,5430,5440,5430,40
|
|
20241217,114200,504353630,5430,5430,5430,5430,184
|
|
20241217,114100,503354510,5440,5430,5440,5430,2
|
|
20241217,114000,503343640,5420,5420,5420,5420,0
|
|
20241217,113900,503343640,5420,5420,5420,5420,0
|
|
20241217,113800,503343640,5420,5420,5420,5420,1
|
|
20241217,113700,503338220,5420,5420,5420,5420,32
|
|
20241217,113600,503164780,5440,5430,5440,5430,400
|
|
20241217,113500,500988790,5420,5420,5420,5420,1000
|
|
20241217,113400,495568790,5420,5420,5420,5420,1122
|
|
20241217,113300,489487550,5430,5430,5430,5430,251
|
|
20241217,113200,488124620,5420,5430,5430,5420,23
|
|
20241217,113100,487999930,5430,5430,5430,5430,42
|
|
20241217,113000,487771870,5430,5430,5430,5430,350
|
|
20241217,112900,485871370,5430,5430,5430,5420,28
|
|
20241217,112800,485719410,5420,5420,5420,5420,553
|
|
20241217,112700,482722150,5420,5420,5420,5420,0
|
|
20241217,112600,482722150,5420,5420,5420,5420,553
|
|
20241217,112500,479724890,5410,5410,5410,5410,2
|
|
20241217,112400,479714070,5420,5410,5420,5410,96
|
|
20241217,112300,479194610,5420,5420,5420,5420,0
|
|
20241217,112200,479194610,5420,5420,5420,5420,0
|
|
20241217,112100,479194610,5420,5420,5420,5420,0
|
|
20241217,112000,479194610,5420,5420,5420,5420,0
|
|
20241217,111900,479194610,5420,5410,5420,5410,2
|
|
20241217,111800,479183780,5410,5400,5410,5400,2
|
|
20241217,111700,479172970,5400,5400,5400,5400,396
|
|
20241217,111600,477034570,5390,5410,5410,5390,4167
|
|
20241217,111500,454527760,5440,5440,5440,5440,46
|
|
20241217,111400,454277520,5440,5440,5440,5440,0
|
|
20241217,111300,454277520,5440,5440,5440,5440,0
|
|
20241217,111200,454277520,5440,5440,5440,5440,255
|
|
20241217,111100,452890320,5440,5430,5440,5430,5
|
|
20241217,111000,452863140,5420,5420,5420,5420,242
|
|
20241217,110900,451551500,5440,5440,5440,5440,66
|
|
20241217,110800,451192460,5440,5440,5440,5440,42
|
|
20241217,110700,450963980,5450,5450,5450,5450,45
|
|
20241217,110600,450718730,5450,5440,5450,5440,46
|
|
20241217,110500,450468060,5450,5450,5450,5450,43
|
|
20241217,110400,450233710,5440,5420,5440,5420,6219
|
|
20241217,110300,416414230,5410,5400,5410,5400,339
|
|
20241217,110200,414580250,5400,5400,5400,5400,0
|
|
20241217,110100,414580250,5400,5400,5400,5400,16
|
|
20241217,110000,414493850,5400,5400,5400,5400,84
|
|
20241217,105900,414040250,5410,5390,5410,5390,157
|
|
20241217,105800,413191530,5370,5370,5370,5370,0
|
|
20241217,105700,413191530,5370,5370,5370,5370,549
|
|
20241217,105600,410243400,5390,5370,5390,5370,592
|
|
20241217,105500,407064290,5370,5380,5380,5360,136
|
|
20241217,105400,406333250,5370,5370,5370,5370,1
|
|
20241217,105300,406327880,5370,5370,5370,5370,280
|
|
20241217,105200,404824280,5370,5370,5370,5370,0
|
|
20241217,105100,404824280,5370,5370,5370,5370,41
|
|
20241217,105000,404604110,5370,5370,5370,5370,65
|
|
20241217,104900,404255060,5370,5370,5370,5370,361
|
|
20241217,104800,402316490,5370,5370,5370,5370,10
|
|
20241217,104700,402262790,5370,5370,5370,5370,0
|
|
20241217,104600,402262790,5370,5370,5370,5370,0
|
|
20241217,104500,402262790,5370,5370,5370,5370,0
|
|
20241217,104400,402262790,5370,5370,5370,5370,0
|
|
20241217,104300,402262790,5370,5370,5370,5370,344
|
|
20241217,104200,400415510,5370,5400,5410,5370,866
|
|
20241217,104100,395747280,5390,5380,5390,5380,947
|
|
20241217,104000,390643150,5390,5390,5390,5390,46
|
|
20241217,103900,390395210,5390,5360,5390,5360,43
|
|
20241217,103800,390163860,5390,5380,5390,5380,105
|
|
20241217,103700,389598510,5380,5380,5380,5380,812
|
|
20241217,103600,385229950,5380,5370,5380,5370,47
|
|
20241217,103500,384977150,5370,5360,5370,5360,600
|
|
20241217,103400,381758310,5350,5350,5350,5350,0
|
|
20241217,103300,381758310,5350,5350,5350,5350,1
|
|
20241217,103200,381752960,5360,5360,5380,5360,137
|
|
20241217,103100,381016640,5370,5370,5370,5370,143
|
|
20241217,103000,380248730,5380,5380,5380,5380,0
|
|
20241217,102900,380248730,5380,5390,5420,5380,300
|
|
20241217,102800,378632060,5390,5410,5420,5390,730
|
|
20241217,102700,374688810,5410,5410,5410,5410,0
|
|
20241217,102600,374688810,5410,5400,5410,5400,47
|
|
20241217,102500,374434570,5410,5400,5410,5400,44
|
|
20241217,102400,374196540,5410,5390,5410,5390,51
|
|
20241217,102300,373920760,5380,5380,5380,5380,40
|
|
20241217,102200,373705560,5370,5370,5370,5370,5
|
|
20241217,102100,373678710,5360,5360,5360,5360,87
|
|
20241217,102000,373212390,5400,5400,5400,5400,0
|
|
20241217,101900,373212390,5400,5400,5400,5400,1
|
|
20241217,101800,373206990,5400,5350,5400,5350,74
|
|
20241217,101700,372810320,5370,5350,5400,5350,205
|
|
20241217,101600,371710780,5340,5340,5340,5340,0
|
|
20241217,101500,371710780,5340,5360,5360,5340,550
|
|
20241217,101400,368772780,5330,5330,5330,5330,8
|
|
20241217,101300,368730140,5350,5350,5350,5350,0
|
|
20241217,101200,368730140,5350,5350,5350,5350,30
|
|
20241217,101100,368569640,5330,5350,5360,5330,643
|
|
20241217,101000,365130470,5350,5340,5350,5340,1442
|
|
20241217,100900,357426450,5350,5350,5350,5350,400
|
|
20241217,100800,355286450,5350,5350,5350,5350,250
|
|
20241217,100700,353948950,5380,5350,5380,5350,5
|
|
20241217,100600,353922110,5350,5350,5350,5350,0
|
|
20241217,100500,353922110,5350,5370,5370,5350,1287
|
|
20241217,100400,347028740,5360,5390,5390,5320,3720
|
|
20241217,100300,327153260,5390,5370,5390,5360,920
|
|
20241217,100200,322219860,5370,5390,5390,5370,564
|
|
20241217,100100,319188160,5400,5400,5400,5400,0
|
|
20241217,100000,319188160,5400,5400,5400,5380,454
|
|
20241217,095900,316743750,5400,5400,5400,5400,0
|
|
20241217,095800,316743750,5400,5410,5410,5400,476
|
|
20241217,095700,314171390,5420,5420,5420,5420,263
|
|
20241217,095600,312745930,5430,5430,5430,5430,18
|
|
20241217,095500,312648190,5400,5400,5400,5400,0
|
|
20241217,095400,312648190,5400,5430,5430,5400,1004
|
|
20241217,095300,307215180,5420,5420,5420,5420,0
|
|
20241217,095200,307215180,5420,5420,5420,5420,561
|
|
20241217,095100,304174560,5420,5440,5440,5420,3246
|
|
20241217,095000,286567980,5440,5440,5440,5440,753
|
|
20241217,094900,282471660,5440,5430,5440,5430,1248
|
|
20241217,094800,275685690,5430,5430,5430,5430,551
|
|
20241217,094700,272693760,5430,5450,5450,5430,2325
|
|
20241217,094600,260053810,5450,5470,5470,5450,858
|
|
20241217,094500,255372130,5460,5480,5480,5460,892
|
|
20241217,094400,250494110,5470,5470,5470,5470,448
|
|
20241217,094300,248043550,5470,5470,5480,5470,999
|
|
20241217,094200,242579010,5470,5470,5470,5470,35
|
|
20241217,094100,242387560,5460,5470,5480,5460,795
|
|
20241217,094000,238041570,5470,5450,5470,5450,643
|
|
20241217,093900,234531180,5450,5450,5450,5450,157
|
|
20241217,093800,233675530,5450,5450,5450,5450,530
|
|
20241217,093700,230787030,5440,5440,5440,5440,0
|
|
20241217,093600,230787030,5440,5440,5440,5440,735
|
|
20241217,093500,226788630,5430,5420,5430,5420,1357
|
|
20241217,093400,219421120,5420,5420,5420,5420,0
|
|
20241217,093300,219421120,5420,5420,5420,5420,361
|
|
20241217,093200,217464500,5420,5440,5440,5420,436
|
|
20241217,093100,215095620,5450,5450,5450,5450,0
|
|
20241217,093000,215095620,5450,5460,5460,5450,72
|
|
20241217,092900,214703210,5450,5430,5450,5420,300
|
|
20241217,092800,213070580,5440,5440,5440,5440,120
|
|
20241217,092700,212417780,5450,5470,5470,5450,1007
|
|
20241217,092600,206922450,5470,5470,5470,5460,2390
|
|
20241217,092500,193850960,5470,5430,5480,5430,2867
|
|
20241217,092400,178195570,5420,5430,5430,5420,22
|
|
20241217,092300,178076310,5420,5400,5420,5400,601
|
|
20241217,092200,174822180,5420,5420,5420,5420,35
|
|
20241217,092100,174632480,5420,5420,5420,5420,3
|
|
20241217,092000,174616220,5400,5430,5440,5400,1002
|
|
20241217,091900,169186990,5410,5430,5430,5410,341
|
|
20241217,091800,167338110,5430,5460,5460,5430,711
|
|
20241217,091700,163462080,5460,5450,5460,5450,604
|
|
20241217,091600,160165790,5450,5440,5460,5440,2473
|
|
20241217,091500,146688010,5440,5440,5450,5430,1785
|
|
20241217,091400,136975580,5440,5400,5440,5400,2281
|
|
20241217,091300,124596870,5400,5400,5410,5390,1619
|
|
20241217,091200,115857890,5410,5420,5420,5400,1754
|
|
20241217,091100,106368830,5430,5380,5450,5380,8381
|
|
20241217,091000,61007680,5370,5380,5380,5360,2156
|
|
20241217,090900,49429000,5380,5350,5380,5350,198
|
|
20241217,090800,48365030,5350,5330,5350,5330,1747
|
|
20241217,090700,39044270,5330,5370,5370,5330,639
|
|
20241217,090600,35630970,5350,5360,5360,5350,336
|
|
20241217,090500,33832330,5360,5400,5400,5350,477
|
|
20241217,090400,31275550,5400,5350,5400,5340,2932
|
|
20241217,090300,15524360,5350,5320,5360,5320,40
|
|
20241217,090200,15310880,5340,5340,5340,5340,201
|
|
20241217,090100,14237540,5350,5340,5350,5340,2
|
|
20241217,090000,14226850,5340,5320,5340,5320,2674
|