640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193700,354476660,5330,5330,5330,5330,2463
|
|
20241218,193600,354476660,5330,5330,5330,5330,0
|
|
20241218,193500,354476660,5330,5330,5330,5330,0
|
|
20241218,193400,354476660,5330,5330,5330,5330,0
|
|
20241218,193300,354476660,5330,5330,5330,5330,0
|
|
20241218,193200,354476660,5330,5330,5330,5330,0
|
|
20241218,193100,354476660,5330,5330,5330,5330,0
|
|
20241218,193000,354476660,5330,5330,5330,5330,0
|
|
20241218,192900,354476660,5330,5330,5330,5330,0
|
|
20241218,192800,354476660,5330,5330,5330,5330,0
|
|
20241218,192700,354476660,5330,5330,5330,5330,0
|
|
20241218,192600,354476660,5330,5330,5330,5330,0
|
|
20241218,192500,354476660,5330,5330,5330,5330,0
|
|
20241218,192400,354476660,5330,5330,5330,5330,0
|
|
20241218,192300,354476660,5330,5330,5330,5330,0
|
|
20241218,192200,354476660,5330,5330,5330,5330,0
|
|
20241218,192100,354476660,5330,5330,5330,5330,0
|
|
20241218,192000,354476660,5330,5330,5330,5330,0
|
|
20241218,191900,354476660,5330,5330,5330,5330,0
|
|
20241218,191800,354476660,5330,5330,5330,5330,0
|
|
20241218,191700,354476660,5330,5330,5330,5330,0
|
|
20241218,191600,354476660,5330,5330,5330,5330,0
|
|
20241218,191500,354476660,5330,5330,5330,5330,0
|
|
20241218,191400,354476660,5330,5330,5330,5330,0
|
|
20241218,191300,354476660,5330,5330,5330,5330,0
|
|
20241218,191200,354476660,5330,5330,5330,5330,0
|
|
20241218,191100,354476660,5330,5330,5330,5330,0
|
|
20241218,191000,354476660,5330,5330,5330,5330,0
|
|
20241218,190900,354476660,5330,5330,5330,5330,0
|
|
20241218,190800,354476660,5330,5330,5330,5330,0
|
|
20241218,190700,354476660,5330,5330,5330,5330,2463
|
|
20241218,190600,354476660,5330,5330,5330,5330,0
|
|
20241218,190500,354476660,5330,5330,5330,5330,0
|
|
20241218,190400,354476660,5330,5330,5330,5330,0
|
|
20241218,190300,354476660,5330,5330,5330,5330,0
|
|
20241218,190200,354476660,5330,5330,5330,5330,0
|
|
20241218,190100,354476660,5330,5330,5330,5330,0
|
|
20241218,190000,354476660,5330,5330,5330,5330,0
|
|
20241218,185900,354476660,5330,5330,5330,5330,0
|
|
20241218,185800,354476660,5330,5330,5330,5330,0
|
|
20241218,185700,354476660,5330,5330,5330,5330,0
|
|
20241218,185600,354476660,5330,5330,5330,5330,0
|
|
20241218,185500,354476660,5330,5330,5330,5330,0
|
|
20241218,185400,354476660,5330,5330,5330,5330,0
|
|
20241218,185300,354476660,5330,5330,5330,5330,0
|
|
20241218,185200,354476660,5330,5330,5330,5330,0
|
|
20241218,185100,354476660,5330,5330,5330,5330,0
|
|
20241218,185000,354476660,5330,5330,5330,5330,0
|
|
20241218,184900,354476660,5330,5330,5330,5330,0
|
|
20241218,184800,354476660,5330,5330,5330,5330,0
|
|
20241218,184700,354476660,5330,5330,5330,5330,0
|
|
20241218,184600,354476660,5330,5330,5330,5330,0
|
|
20241218,184500,354476660,5330,5330,5330,5330,0
|
|
20241218,184400,354476660,5330,5330,5330,5330,0
|
|
20241218,184300,354476660,5330,5330,5330,5330,0
|
|
20241218,184200,354476660,5330,5330,5330,5330,0
|
|
20241218,184100,354476660,5330,5330,5330,5330,0
|
|
20241218,184000,354476660,5330,5330,5330,5330,0
|
|
20241218,183900,354476660,5330,5330,5330,5330,0
|
|
20241218,183800,354476660,5330,5330,5330,5330,0
|
|
20241218,183700,354476660,5330,5330,5330,5330,2463
|
|
20241218,183600,354476660,5330,5330,5330,5330,0
|
|
20241218,183500,354476660,5330,5330,5330,5330,0
|
|
20241218,183400,354476660,5330,5330,5330,5330,0
|
|
20241218,183300,354476660,5330,5330,5330,5330,0
|
|
20241218,183200,354476660,5330,5330,5330,5330,0
|
|
20241218,183100,354476660,5330,5330,5330,5330,0
|
|
20241218,183000,354476660,5330,5330,5330,5330,0
|
|
20241218,182900,354476660,5330,5330,5330,5330,0
|
|
20241218,182800,354476660,5330,5330,5330,5330,0
|
|
20241218,182700,354476660,5330,5330,5330,5330,0
|
|
20241218,182600,354476660,5330,5330,5330,5330,0
|
|
20241218,182500,354476660,5330,5330,5330,5330,0
|
|
20241218,182400,354476660,5330,5330,5330,5330,0
|
|
20241218,182300,354476660,5330,5330,5330,5330,0
|
|
20241218,182200,354476660,5330,5330,5330,5330,0
|
|
20241218,182100,354476660,5330,5330,5330,5330,0
|
|
20241218,182000,354476660,5330,5330,5330,5330,0
|
|
20241218,181900,354476660,5330,5330,5330,5330,0
|
|
20241218,181800,354476660,5330,5330,5330,5330,0
|
|
20241218,181700,354476660,5330,5330,5330,5330,0
|
|
20241218,181600,354476660,5330,5330,5330,5330,0
|
|
20241218,181500,354476660,5330,5330,5330,5330,0
|
|
20241218,181400,354476660,5330,5330,5330,5330,0
|
|
20241218,181300,354476660,5330,5330,5330,5330,0
|
|
20241218,181200,354476660,5330,5330,5330,5330,0
|
|
20241218,181100,354476660,5330,5330,5330,5330,0
|
|
20241218,181000,354476660,5330,5330,5330,5330,0
|
|
20241218,180900,354476660,5330,5330,5330,5330,0
|
|
20241218,180800,354476660,5330,5330,5330,5330,0
|
|
20241218,180700,354476660,5330,5330,5330,5330,2463
|
|
20241218,180600,354476660,5330,5330,5330,5330,0
|
|
20241218,180500,354476660,5330,5330,5330,5330,0
|
|
20241218,180400,354476660,5330,5330,5330,5330,0
|
|
20241218,180300,354476660,5330,5330,5330,5330,0
|
|
20241218,180200,354476660,5330,5330,5330,5330,0
|
|
20241218,180100,354476660,5330,5330,5330,5330,0
|
|
20241218,180000,354476660,5330,5330,5330,5330,0
|
|
20241218,175900,354476660,5330,5330,5330,5330,0
|
|
20241218,175800,354476660,5330,5330,5330,5330,0
|
|
20241218,175700,354476660,5330,5330,5330,5330,0
|
|
20241218,175600,354476660,5330,5330,5330,5330,0
|
|
20241218,175500,354476660,5330,5330,5330,5330,0
|
|
20241218,175400,354476660,5330,5330,5330,5330,0
|
|
20241218,175300,354476660,5330,5330,5330,5330,0
|
|
20241218,175200,354476660,5330,5330,5330,5330,0
|
|
20241218,175100,354476660,5330,5330,5330,5330,0
|
|
20241218,175000,354476660,5330,5330,5330,5330,0
|
|
20241218,174900,354476660,5330,5330,5330,5330,0
|
|
20241218,174800,354476660,5330,5330,5330,5330,0
|
|
20241218,174700,354476660,5330,5330,5330,5330,0
|
|
20241218,174600,354476660,5330,5330,5330,5330,0
|
|
20241218,174500,354476660,5330,5330,5330,5330,0
|
|
20241218,174400,354476660,5330,5330,5330,5330,0
|
|
20241218,174300,354476660,5330,5330,5330,5330,0
|
|
20241218,174200,354476660,5330,5330,5330,5330,0
|
|
20241218,174100,354476660,5330,5330,5330,5330,0
|
|
20241218,174000,354476660,5330,5330,5330,5330,0
|
|
20241218,173900,354476660,5330,5330,5330,5330,0
|
|
20241218,173800,354476660,5330,5330,5330,5330,0
|
|
20241218,173700,354476660,5330,5330,5330,5330,2463
|
|
20241218,173600,354476660,5330,5330,5330,5330,0
|
|
20241218,173500,354476660,5330,5330,5330,5330,0
|
|
20241218,173400,354476660,5330,5330,5330,5330,0
|
|
20241218,173300,354476660,5330,5330,5330,5330,0
|
|
20241218,173200,354476660,5330,5330,5330,5330,0
|
|
20241218,173100,354476660,5330,5330,5330,5330,0
|
|
20241218,173000,354476660,5330,5330,5330,5330,0
|
|
20241218,172900,354476660,5330,5330,5330,5330,0
|
|
20241218,172800,354476660,5330,5330,5330,5330,0
|
|
20241218,172700,354476660,5330,5330,5330,5330,0
|
|
20241218,172600,354476660,5330,5330,5330,5330,0
|
|
20241218,172500,354476660,5330,5330,5330,5330,0
|
|
20241218,172400,354476660,5330,5330,5330,5330,0
|
|
20241218,172300,354476660,5330,5330,5330,5330,0
|
|
20241218,172200,354476660,5330,5330,5330,5330,0
|
|
20241218,172100,354476660,5330,5330,5330,5330,0
|
|
20241218,172000,354476660,5330,5330,5330,5330,0
|
|
20241218,171900,354476660,5330,5330,5330,5330,0
|
|
20241218,171800,354476660,5330,5330,5330,5330,0
|
|
20241218,171700,354476660,5330,5330,5330,5330,0
|
|
20241218,171600,354476660,5330,5330,5330,5330,0
|
|
20241218,171500,354476660,5330,5330,5330,5330,0
|
|
20241218,171400,354476660,5330,5330,5330,5330,0
|
|
20241218,171300,354476660,5330,5330,5330,5330,0
|
|
20241218,171200,354476660,5330,5330,5330,5330,0
|
|
20241218,171100,354476660,5330,5330,5330,5330,0
|
|
20241218,171000,354476660,5330,5330,5330,5330,0
|
|
20241218,170900,354476660,5330,5330,5330,5330,0
|
|
20241218,170800,354476660,5330,5330,5330,5330,0
|
|
20241218,170700,354476660,5330,5330,5330,5330,2463
|
|
20241218,170600,354476660,5330,5330,5330,5330,0
|
|
20241218,170500,354476660,5330,5330,5330,5330,0
|
|
20241218,170400,354476660,5330,5330,5330,5330,0
|
|
20241218,170300,354476660,5330,5330,5330,5330,0
|
|
20241218,170200,354476660,5330,5330,5330,5330,0
|
|
20241218,170100,354476660,5330,5330,5330,5330,0
|
|
20241218,170000,354476660,5330,5330,5330,5330,0
|
|
20241218,165900,354476660,5330,5330,5330,5330,0
|
|
20241218,165800,354476660,5330,5330,5330,5330,0
|
|
20241218,165700,354476660,5330,5330,5330,5330,0
|
|
20241218,165600,354476660,5330,5330,5330,5330,0
|
|
20241218,165500,354476660,5330,5330,5330,5330,0
|
|
20241218,165400,354476660,5330,5330,5330,5330,0
|
|
20241218,165300,354476660,5330,5330,5330,5330,0
|
|
20241218,165200,354476660,5330,5330,5330,5330,0
|
|
20241218,165100,354476660,5330,5330,5330,5330,0
|
|
20241218,165000,354476660,5330,5330,5330,5330,0
|
|
20241218,164900,354476660,5330,5330,5330,5330,0
|
|
20241218,164800,354476660,5330,5330,5330,5330,0
|
|
20241218,164700,354476660,5330,5330,5330,5330,0
|
|
20241218,164600,354476660,5330,5330,5330,5330,0
|
|
20241218,164500,354476660,5330,5330,5330,5330,0
|
|
20241218,164400,354476660,5330,5330,5330,5330,0
|
|
20241218,164300,354476660,5330,5330,5330,5330,0
|
|
20241218,164200,354476660,5330,5330,5330,5330,0
|
|
20241218,164100,354476660,5330,5330,5330,5330,0
|
|
20241218,164000,354476660,5330,5330,5330,5330,0
|
|
20241218,163900,354476660,5330,5330,5330,5330,0
|
|
20241218,163800,354476660,5330,5330,5330,5330,0
|
|
20241218,163700,354476660,5330,5330,5330,5330,2463
|
|
20241218,163600,354476660,5330,5330,5330,5330,0
|
|
20241218,163500,354476660,5330,5330,5330,5330,0
|
|
20241218,163400,354476660,5330,5330,5330,5330,0
|
|
20241218,163300,354476660,5330,5330,5330,5330,0
|
|
20241218,163200,354476660,5330,5330,5330,5330,0
|
|
20241218,163100,354476660,5330,5330,5330,5330,0
|
|
20241218,163000,354476660,5330,5330,5330,5330,0
|
|
20241218,162900,354476660,5330,5330,5330,5330,0
|
|
20241218,162800,354476660,5330,5330,5330,5330,0
|
|
20241218,162700,354476660,5330,5330,5330,5330,0
|
|
20241218,162600,354476660,5330,5330,5330,5330,0
|
|
20241218,162500,354476660,5330,5330,5330,5330,0
|
|
20241218,162400,354476660,5330,5330,5330,5330,0
|
|
20241218,162300,354476660,5330,5330,5330,5330,0
|
|
20241218,162200,354476660,5330,5330,5330,5330,0
|
|
20241218,162100,354476660,5330,5330,5330,5330,0
|
|
20241218,162000,354476660,5330,5330,5330,5330,0
|
|
20241218,161900,354476660,5330,5330,5330,5330,0
|
|
20241218,161800,354476660,5330,5330,5330,5330,0
|
|
20241218,161700,354476660,5330,5330,5330,5330,0
|
|
20241218,161600,354476660,5330,5330,5330,5330,0
|
|
20241218,161500,354476660,5330,5330,5330,5330,0
|
|
20241218,161400,354476660,5330,5330,5330,5330,0
|
|
20241218,161300,354476660,5330,5330,5330,5330,0
|
|
20241218,161200,354476660,5330,5330,5330,5330,0
|
|
20241218,161100,354476660,5330,5330,5330,5330,0
|
|
20241218,161000,354476660,5330,5330,5330,5330,0
|
|
20241218,160900,354476660,5330,5330,5330,5330,0
|
|
20241218,160800,354476660,5330,5330,5330,5330,0
|
|
20241218,160700,354476660,5330,5330,5330,5330,2463
|
|
20241218,160600,354476660,5330,5330,5330,5330,0
|
|
20241218,160500,354476660,5330,5330,5330,5330,0
|
|
20241218,160400,354476660,5330,5330,5330,5330,0
|
|
20241218,160300,354476660,5330,5330,5330,5330,0
|
|
20241218,160200,354476660,5330,5330,5330,5330,0
|
|
20241218,160100,354476660,5330,5330,5330,5330,0
|
|
20241218,160000,354476660,5330,5330,5330,5330,0
|
|
20241218,155900,354476660,5330,5330,5330,5330,0
|
|
20241218,155800,354476660,5330,5330,5330,5330,0
|
|
20241218,155700,354476660,5330,5330,5330,5330,0
|
|
20241218,155600,354476660,5330,5330,5330,5330,0
|
|
20241218,155500,354476660,5330,5330,5330,5330,0
|
|
20241218,155400,354476660,5330,5330,5330,5330,0
|
|
20241218,155300,354476660,5330,5330,5330,5330,0
|
|
20241218,155200,354476660,5330,5330,5330,5330,0
|
|
20241218,155100,354476660,5330,5330,5330,5330,0
|
|
20241218,155000,354476660,5330,5330,5330,5330,0
|
|
20241218,154900,354476660,5330,5330,5330,5330,0
|
|
20241218,154800,354476660,5330,5330,5330,5330,0
|
|
20241218,154700,354476660,5330,5330,5330,5330,0
|
|
20241218,154600,354476660,5330,5330,5330,5330,0
|
|
20241218,154500,354476660,5330,5330,5330,5330,0
|
|
20241218,154400,354476660,5330,5330,5330,5330,0
|
|
20241218,154300,354476660,5330,5330,5330,5330,0
|
|
20241218,154200,354476660,5330,5330,5330,5330,0
|
|
20241218,154100,354476660,5330,5330,5330,5330,0
|
|
20241218,154000,354476660,5330,5330,5330,5330,0
|
|
20241218,153900,354476660,5330,5330,5330,5330,0
|
|
20241218,153800,354476660,5330,5330,5330,5330,0
|
|
20241218,153700,354476660,5330,5330,5330,5330,2463
|
|
20241218,153600,354476660,5330,5330,5330,5330,0
|
|
20241218,153500,354476660,5330,5330,5330,5330,0
|
|
20241218,153400,354476660,5330,5330,5330,5330,0
|
|
20241218,153300,354476660,5330,5330,5330,5330,0
|
|
20241218,153200,354476660,5330,5330,5330,5330,0
|
|
20241218,153100,354476660,5330,5330,5330,5330,0
|
|
20241218,153000,354476660,5330,5330,5330,5330,2463
|
|
20241218,152900,341348870,5390,5390,5390,5390,0
|
|
20241218,152800,341348870,5390,5390,5390,5390,0
|
|
20241218,152700,341348870,5390,5390,5390,5390,0
|
|
20241218,152600,341348870,5390,5390,5390,5390,0
|
|
20241218,152500,341348870,5390,5390,5390,5390,0
|
|
20241218,152400,341348870,5390,5390,5390,5390,0
|
|
20241218,152300,341348870,5390,5390,5390,5390,0
|
|
20241218,152200,341348870,5390,5390,5390,5390,0
|
|
20241218,152100,341348870,5390,5390,5390,5390,0
|
|
20241218,152000,341348870,5390,5390,5390,5390,0
|
|
20241218,151900,341348870,5390,5360,5390,5340,311
|
|
20241218,151800,339676030,5340,5390,5390,5340,1070
|
|
20241218,151700,333952470,5380,5370,5380,5370,207
|
|
20241218,151600,332840380,5370,5370,5370,5370,26
|
|
20241218,151500,332700760,5360,5360,5360,5360,217
|
|
20241218,151400,331537640,5350,5350,5350,5350,320
|
|
20241218,151300,329825640,5340,5350,5350,5340,286
|
|
20241218,151200,328295600,5370,5350,5390,5350,152
|
|
20241218,151100,327479220,5350,5350,5350,5350,0
|
|
20241218,151000,327479220,5350,5360,5370,5350,161
|
|
20241218,150900,326617840,5390,5390,5390,5390,0
|
|
20241218,150800,326617840,5390,5390,5390,5390,0
|
|
20241218,150700,326617840,5390,5390,5390,5390,3
|
|
20241218,150600,326601670,5350,5390,5390,5350,3132
|
|
20241218,150500,309827060,5410,5410,5410,5410,1
|
|
20241218,150400,309821650,5410,5410,5410,5410,0
|
|
20241218,150300,309821650,5410,5400,5410,5400,33
|
|
20241218,150200,309643440,5410,5410,5410,5410,0
|
|
20241218,150100,309643440,5410,5410,5410,5410,1
|
|
20241218,150000,309638030,5420,5420,5420,5420,0
|
|
20241218,145900,309638030,5420,5420,5420,5420,0
|
|
20241218,145800,309638030,5420,5420,5420,5420,0
|
|
20241218,145700,309638030,5420,5420,5420,5420,0
|
|
20241218,145600,309638030,5420,5420,5420,5420,0
|
|
20241218,145500,309638030,5420,5420,5420,5420,0
|
|
20241218,145400,309638030,5420,5420,5420,5420,0
|
|
20241218,145300,309638030,5420,5420,5420,5420,0
|
|
20241218,145200,309638030,5420,5420,5420,5420,1
|
|
20241218,145100,309632610,5410,5410,5410,5410,11
|
|
20241218,145000,309573100,5420,5410,5420,5410,12
|
|
20241218,144900,309508170,5410,5410,5410,5410,21
|
|
20241218,144800,309394560,5420,5420,5420,5410,38
|
|
20241218,144700,309188950,5410,5410,5410,5410,51
|
|
20241218,144600,308913040,5410,5400,5410,5390,611
|
|
20241218,144500,305616420,5410,5410,5410,5410,33
|
|
20241218,144400,305437890,5410,5410,5410,5410,36
|
|
20241218,144300,305243130,5410,5410,5410,5410,32
|
|
20241218,144200,305070010,5410,5410,5410,5410,18
|
|
20241218,144100,304972630,5410,5410,5410,5410,73
|
|
20241218,144000,304577700,5410,5410,5410,5410,0
|
|
20241218,143900,304577700,5410,5410,5410,5410,13
|
|
20241218,143800,304507370,5410,5410,5410,5410,24
|
|
20241218,143700,304377530,5410,5410,5410,5410,47
|
|
20241218,143600,304123260,5410,5410,5410,5410,31
|
|
20241218,143500,303955550,5400,5420,5420,5400,394
|
|
20241218,143400,301824210,5420,5420,5420,5420,1
|
|
20241218,143300,301818790,5430,5430,5430,5430,0
|
|
20241218,143200,301818790,5430,5430,5430,5430,2
|
|
20241218,143100,301807930,5430,5420,5430,5420,22
|
|
20241218,143000,301688580,5420,5420,5420,5420,100
|
|
20241218,142900,301146580,5420,5420,5420,5420,0
|
|
20241218,142800,301146580,5420,5420,5420,5420,0
|
|
20241218,142700,301146580,5420,5430,5430,5420,271
|
|
20241218,142600,299677660,5430,5430,5430,5430,0
|
|
20241218,142500,299677660,5430,5430,5430,5430,13
|
|
20241218,142400,299607070,5430,5430,5430,5430,1
|
|
20241218,142300,299601640,5410,5410,5410,5410,40
|
|
20241218,142200,299385240,5430,5410,5430,5410,1569
|
|
20241218,142100,290896930,5440,5440,5440,5440,0
|
|
20241218,142000,290896930,5440,5440,5440,5440,0
|
|
20241218,141900,290896930,5440,5440,5440,5440,0
|
|
20241218,141800,290896930,5440,5440,5440,5440,0
|
|
20241218,141700,290896930,5440,5440,5440,5440,0
|
|
20241218,141600,290896930,5440,5440,5440,5440,0
|
|
20241218,141500,290896930,5440,5440,5440,5440,0
|
|
20241218,141400,290896930,5440,5440,5440,5440,68
|
|
20241218,141300,290527010,5440,5440,5440,5440,0
|
|
20241218,141200,290527010,5440,5440,5440,5440,0
|
|
20241218,141100,290527010,5440,5440,5440,5440,2
|
|
20241218,141000,290516130,5410,5410,5410,5410,0
|
|
20241218,140900,290516130,5410,5410,5410,5410,0
|
|
20241218,140800,290516130,5410,5430,5430,5410,90
|
|
20241218,140700,290029160,5440,5440,5440,5440,0
|
|
20241218,140600,290029160,5440,5440,5440,5440,500
|
|
20241218,140500,287309160,5440,5440,5440,5440,0
|
|
20241218,140400,287309160,5440,5440,5440,5440,0
|
|
20241218,140300,287309160,5440,5440,5440,5440,0
|
|
20241218,140200,287309160,5440,5440,5440,5440,0
|
|
20241218,140100,287309160,5440,5440,5440,5440,100
|
|
20241218,140000,286765160,5430,5430,5430,5430,0
|
|
20241218,135900,286765160,5430,5430,5430,5430,147
|
|
20241218,135800,285966950,5440,5440,5440,5440,0
|
|
20241218,135700,285966950,5440,5440,5440,5440,0
|
|
20241218,135600,285966950,5440,5440,5440,5440,0
|
|
20241218,135500,285966950,5440,5440,5440,5440,0
|
|
20241218,135400,285966950,5440,5440,5440,5440,0
|
|
20241218,135300,285966950,5440,5440,5440,5440,0
|
|
20241218,135200,285966950,5440,5440,5440,5420,504
|
|
20241218,135100,283235210,5440,5440,5440,5440,93
|
|
20241218,135000,282729290,5430,5430,5440,5430,1793
|
|
20241218,134900,272983310,5430,5430,5440,5430,176
|
|
20241218,134800,272027610,5430,5430,5430,5430,1
|
|
20241218,134700,272022180,5420,5420,5420,5420,120
|
|
20241218,134600,271371780,5420,5420,5420,5420,239
|
|
20241218,134500,270076400,5420,5420,5420,5420,85
|
|
20241218,134400,269615700,5420,5420,5420,5420,416
|
|
20241218,134300,267360980,5430,5430,5430,5430,1
|
|
20241218,134200,267355550,5440,5440,5440,5440,0
|
|
20241218,134100,267355550,5440,5440,5440,5440,0
|
|
20241218,134000,267355550,5440,5440,5440,5440,0
|
|
20241218,133900,267355550,5440,5440,5440,5440,0
|
|
20241218,133800,267355550,5440,5430,5440,5430,2
|
|
20241218,133700,267344680,5430,5430,5430,5430,4
|
|
20241218,133600,267322960,5430,5430,5430,5430,1
|
|
20241218,133500,267317530,5430,5430,5430,5430,0
|
|
20241218,133400,267317530,5430,5430,5430,5430,1
|
|
20241218,133300,267312100,5440,5440,5440,5440,0
|
|
20241218,133200,267312100,5440,5420,5440,5420,23
|
|
20241218,133100,267187410,5440,5440,5440,5440,0
|
|
20241218,133000,267187410,5440,5440,5440,5440,0
|
|
20241218,132900,267187410,5440,5440,5440,5440,0
|
|
20241218,132800,267187410,5440,5440,5440,5440,0
|
|
20241218,132700,267187410,5440,5430,5440,5430,20
|
|
20241218,132600,267078700,5430,5430,5430,5430,0
|
|
20241218,132500,267078700,5430,5430,5430,5430,1
|
|
20241218,132400,267073270,5440,5430,5440,5430,500
|
|
20241218,132300,264353660,5430,5430,5430,5430,20
|
|
20241218,132200,264245060,5420,5420,5420,5420,192
|
|
20241218,132100,263204420,5410,5410,5410,5410,2
|
|
20241218,132000,263193600,5400,5420,5420,5390,1960
|
|
20241218,131900,252597700,5420,5420,5420,5420,0
|
|
20241218,131800,252597700,5420,5420,5420,5420,0
|
|
20241218,131700,252597700,5420,5420,5420,5420,0
|
|
20241218,131600,252597700,5420,5430,5430,5420,778
|
|
20241218,131500,248380930,5430,5430,5430,5430,0
|
|
20241218,131400,248380930,5430,5430,5430,5430,0
|
|
20241218,131300,248380930,5430,5430,5430,5430,0
|
|
20241218,131200,248380930,5430,5420,5430,5420,4
|
|
20241218,131100,248359240,5420,5430,5430,5420,650
|
|
20241218,131000,244834010,5440,5440,5440,5440,50
|
|
20241218,130900,244562010,5440,5440,5440,5440,2
|
|
20241218,130800,244551130,5440,5440,5440,5440,0
|
|
20241218,130700,244551130,5440,5440,5440,5440,0
|
|
20241218,130600,244551130,5440,5440,5440,5440,0
|
|
20241218,130500,244551130,5440,5440,5440,5440,0
|
|
20241218,130400,244551130,5440,5430,5440,5430,18
|
|
20241218,130300,244453380,5430,5440,5440,5430,4
|
|
20241218,130200,244431650,5430,5430,5430,5430,251
|
|
20241218,130100,243068720,5430,5430,5430,5430,10
|
|
20241218,130000,243014420,5420,5420,5420,5420,0
|
|
20241218,125900,243014420,5420,5420,5420,5420,1
|
|
20241218,125800,243009000,5440,5420,5440,5420,6
|
|
20241218,125700,242976440,5440,5420,5440,5420,1104
|
|
20241218,125600,236981740,5430,5430,5430,5430,0
|
|
20241218,125500,236981740,5430,5420,5430,5420,2
|
|
20241218,125400,236970890,5430,5430,5430,5430,0
|
|
20241218,125300,236970890,5430,5410,5430,5410,45
|
|
20241218,125200,236727410,5430,5420,5430,5420,66
|
|
20241218,125100,236369580,5430,5420,5430,5420,541
|
|
20241218,125000,233436990,5420,5410,5430,5410,315
|
|
20241218,124900,231731810,5410,5410,5410,5410,25
|
|
20241218,124800,231596560,5410,5410,5410,5410,52
|
|
20241218,124700,231315240,5410,5410,5410,5410,464
|
|
20241218,124600,228805000,5420,5420,5420,5420,32
|
|
20241218,124500,228631560,5420,5410,5430,5410,42
|
|
20241218,124400,228404110,5420,5420,5420,5420,1
|
|
20241218,124300,228398690,5430,5420,5430,5420,25
|
|
20241218,124200,228263180,5410,5420,5440,5410,890
|
|
20241218,124100,223448120,5410,5410,5410,5410,602
|
|
20241218,124000,220191300,5440,5420,5440,5420,7
|
|
20241218,123900,220153330,5420,5420,5440,5420,337
|
|
20241218,123800,218324820,5430,5420,5430,5420,4
|
|
20241218,123700,218303120,5420,5420,5420,5420,150
|
|
20241218,123600,217490120,5420,5420,5420,5420,0
|
|
20241218,123500,217490120,5420,5420,5420,5420,0
|
|
20241218,123400,217490120,5420,5420,5420,5420,1
|
|
20241218,123300,217484700,5420,5420,5420,5420,0
|
|
20241218,123200,217484700,5420,5420,5420,5420,1
|
|
20241218,123100,217479280,5420,5420,5420,5420,0
|
|
20241218,123000,217479280,5420,5420,5420,5420,634
|
|
20241218,122900,214043000,5420,5420,5420,5420,0
|
|
20241218,122800,214043000,5420,5420,5420,5420,0
|
|
20241218,122700,214043000,5420,5420,5420,5420,0
|
|
20241218,122600,214043000,5420,5410,5420,5410,2
|
|
20241218,122500,214032170,5410,5400,5410,5400,2
|
|
20241218,122400,214021360,5400,5410,5410,5400,2227
|
|
20241218,122300,201973410,5400,5410,5410,5400,15
|
|
20241218,122200,201892290,5410,5410,5410,5410,143
|
|
20241218,122100,201118660,5420,5410,5420,5410,2
|
|
20241218,122000,201107830,5410,5410,5410,5410,130
|
|
20241218,121900,200404530,5420,5420,5420,5420,0
|
|
20241218,121800,200404530,5420,5410,5420,5410,21
|
|
20241218,121700,200290910,5410,5410,5410,5410,0
|
|
20241218,121600,200290910,5410,5410,5410,5410,1
|
|
20241218,121500,200285500,5410,5410,5410,5410,28
|
|
20241218,121400,200134020,5410,5410,5410,5410,270
|
|
20241218,121300,198673320,5420,5420,5420,5420,0
|
|
20241218,121200,198673320,5420,5420,5420,5420,0
|
|
20241218,121100,198673320,5420,5420,5420,5420,0
|
|
20241218,121000,198673320,5420,5420,5420,5420,100
|
|
20241218,120900,198131320,5410,5410,5410,5410,46
|
|
20241218,120800,197882460,5410,5410,5410,5410,13
|
|
20241218,120700,197812130,5400,5400,5400,5400,0
|
|
20241218,120600,197812130,5400,5410,5410,5400,128
|
|
20241218,120500,197120750,5410,5410,5410,5410,15
|
|
20241218,120400,197039600,5410,5410,5410,5410,33
|
|
20241218,120300,196861070,5410,5410,5410,5410,30
|
|
20241218,120200,196698770,5410,5400,5410,5400,21
|
|
20241218,120100,196585210,5400,5400,5400,5400,557
|
|
20241218,120000,193577410,5400,5400,5410,5400,31
|
|
20241218,115900,193409730,5410,5410,5410,5400,596
|
|
20241218,115800,190185420,5410,5410,5410,5410,28
|
|
20241218,115700,190033940,5400,5400,5400,5400,8
|
|
20241218,115600,189990740,5400,5400,5400,5400,10
|
|
20241218,115500,189936740,5400,5400,5400,5400,22
|
|
20241218,115400,189817940,5400,5400,5400,5400,26
|
|
20241218,115300,189677540,5400,5400,5400,5400,61
|
|
20241218,115200,189348140,5400,5400,5400,5400,9
|
|
20241218,115100,189299540,5400,5400,5400,5400,31
|
|
20241218,115000,189132140,5400,5400,5400,5400,44
|
|
20241218,114900,188894540,5400,5400,5400,5400,10
|
|
20241218,114800,188840540,5400,5400,5400,5400,41
|
|
20241218,114700,188619140,5400,5390,5400,5390,28
|
|
20241218,114600,188468040,5390,5390,5390,5390,29
|
|
20241218,114500,188311730,5390,5390,5390,5390,40
|
|
20241218,114400,188096130,5390,5390,5390,5390,9
|
|
20241218,114300,188047620,5390,5390,5390,5390,31
|
|
20241218,114200,187880530,5390,5390,5390,5390,40
|
|
20241218,114100,187664930,5390,5390,5390,5390,33
|
|
20241218,114000,187487060,5390,5390,5390,5390,34
|
|
20241218,113900,187303800,5410,5390,5410,5390,24
|
|
20241218,113800,187174000,5410,5390,5410,5390,33
|
|
20241218,113700,186995530,5410,5390,5410,5390,25
|
|
20241218,113600,186860320,5410,5390,5410,5390,22
|
|
20241218,113500,186741600,5390,5390,5390,5390,40
|
|
20241218,113400,186526000,5390,5390,5390,5390,29
|
|
20241218,113300,186369690,5410,5380,5410,5380,26
|
|
20241218,113200,186229540,5390,5370,5390,5370,20
|
|
20241218,113100,186121790,5370,5370,5410,5370,790
|
|
20241218,113000,181872080,5360,5360,5360,5360,3
|
|
20241218,112900,181856000,5360,5360,5360,5360,1
|
|
20241218,112800,181850640,5360,5360,5360,5360,43
|
|
20241218,112700,181620160,5360,5360,5360,5360,268
|
|
20241218,112600,180183680,5360,5360,5360,5360,0
|
|
20241218,112500,180183680,5360,5360,5360,5360,0
|
|
20241218,112400,180183680,5360,5360,5360,5360,0
|
|
20241218,112300,180183680,5360,5360,5360,5360,0
|
|
20241218,112200,180183680,5360,5360,5360,5360,0
|
|
20241218,112100,180183680,5360,5370,5370,5360,55
|
|
20241218,112000,179888870,5380,5380,5380,5380,33
|
|
20241218,111900,179711330,5380,5410,5410,5380,1304
|
|
20241218,111800,172683810,5410,5410,5410,5410,26
|
|
20241218,111700,172543150,5410,5410,5410,5410,20
|
|
20241218,111600,172434950,5410,5410,5410,5410,28
|
|
20241218,111500,172283470,5410,5410,5410,5410,65
|
|
20241218,111400,171931820,5410,5410,5410,5410,23
|
|
20241218,111300,171807390,5410,5410,5410,5410,32
|
|
20241218,111200,171634270,5410,5410,5410,5410,44
|
|
20241218,111100,171396230,5410,5410,5410,5410,28
|
|
20241218,111000,171244750,5410,5410,5410,5410,28
|
|
20241218,110900,171093270,5410,5410,5410,5410,36
|
|
20241218,110800,170898510,5410,5410,5410,5410,32
|
|
20241218,110700,170725390,5410,5410,5410,5410,41
|
|
20241218,110600,170503580,5410,5410,5410,5410,27
|
|
20241218,110500,170357510,5380,5380,5380,5380,17
|
|
20241218,110400,170266050,5380,5410,5410,5380,38
|
|
20241218,110300,170060650,5410,5410,5410,5410,15
|
|
20241218,110200,169979500,5410,5390,5410,5380,184
|
|
20241218,110100,168985900,5380,5380,5380,5380,22
|
|
20241218,110000,168867540,5380,5380,5380,5380,24
|
|
20241218,105900,168738420,5380,5370,5380,5370,339
|
|
20241218,105800,166914850,5370,5370,5370,5370,31
|
|
20241218,105700,166748380,5370,5370,5370,5370,28
|
|
20241218,105600,166598020,5370,5370,5370,5370,10
|
|
20241218,105500,166544320,5350,5350,5350,5350,0
|
|
20241218,105400,166544320,5350,5360,5360,5350,550
|
|
20241218,105300,163601550,5360,5360,5380,5360,31
|
|
20241218,105200,163435340,5360,5360,5360,5360,114
|
|
20241218,105100,162824300,5350,5350,5350,5350,174
|
|
20241218,105000,161893400,5360,5360,5360,5360,24
|
|
20241218,104900,161764760,5360,5360,5360,5360,39
|
|
20241218,104800,161555720,5360,5360,5360,5360,15
|
|
20241218,104700,161475320,5350,5350,5350,5350,2
|
|
20241218,104600,161464620,5350,5360,5360,5350,35
|
|
20241218,104500,161277250,5360,5360,5360,5360,22
|
|
20241218,104400,161159330,5350,5350,5350,5350,3
|
|
20241218,104300,161143280,5360,5360,5360,5360,27
|
|
20241218,104200,160998560,5360,5360,5360,5360,32
|
|
20241218,104100,160827040,5340,5340,5340,5340,0
|
|
20241218,104000,160827040,5340,5340,5340,5340,189
|
|
20241218,103900,159817780,5340,5340,5340,5340,0
|
|
20241218,103800,159817780,5340,5340,5340,5340,0
|
|
20241218,103700,159817780,5340,5340,5340,5340,0
|
|
20241218,103600,159817780,5340,5340,5340,5340,0
|
|
20241218,103500,159817780,5340,5340,5340,5340,0
|
|
20241218,103400,159817780,5340,5360,5360,5340,1020
|
|
20241218,103300,154366840,5360,5360,5360,5360,41
|
|
20241218,103200,154147080,5360,5360,5360,5360,23
|
|
20241218,103100,154023800,5360,5370,5370,5340,694
|
|
20241218,103000,150304780,5370,5370,5370,5370,0
|
|
20241218,102900,150304780,5370,5370,5370,5370,135
|
|
20241218,102800,149579830,5370,5370,5370,5360,258
|
|
20241218,102700,148196760,5370,5370,5370,5370,18
|
|
20241218,102600,148100100,5370,5370,5370,5370,166
|
|
20241218,102500,147208680,5370,5370,5370,5370,3
|
|
20241218,102400,147192570,5370,5370,5370,5370,197
|
|
20241218,102300,146134680,5370,5370,5370,5370,0
|
|
20241218,102200,146134680,5370,5370,5370,5370,2
|
|
20241218,102100,146123940,5370,5380,5380,5370,20
|
|
20241218,102000,146016350,5380,5390,5390,5380,282
|
|
20241218,101900,144499030,5390,5390,5390,5390,20
|
|
20241218,101800,144391230,5390,5400,5400,5390,21
|
|
20241218,101700,144277910,5400,5400,5400,5400,34
|
|
20241218,101600,144094310,5400,5400,5400,5400,35
|
|
20241218,101500,143905310,5400,5400,5400,5390,21
|
|
20241218,101400,143791920,5360,5360,5360,5360,0
|
|
20241218,101300,143791920,5360,5360,5360,5360,0
|
|
20241218,101200,143791920,5360,5370,5370,5360,314
|
|
20241218,101100,142106080,5400,5400,5400,5400,8
|
|
20241218,101000,142062880,5370,5400,5400,5370,534
|
|
20241218,100900,139194280,5400,5400,5400,5400,27
|
|
20241218,100800,139048480,5400,5400,5400,5400,39
|
|
20241218,100700,138837880,5400,5390,5400,5390,52
|
|
20241218,100600,138557560,5390,5380,5390,5380,131
|
|
20241218,100500,137852190,5380,5370,5380,5370,128
|
|
20241218,100400,137163820,5370,5370,5370,5370,246
|
|
20241218,100300,135842800,5370,5380,5380,5360,324
|
|
20241218,100200,134103910,5380,5400,5400,5380,34
|
|
20241218,100100,133920850,5400,5400,5400,5400,40
|
|
20241218,100000,133704850,5400,5410,5410,5400,28
|
|
20241218,095900,133553560,5410,5410,5410,5410,22
|
|
20241218,095800,133434540,5410,5410,5410,5410,28
|
|
20241218,095700,133283060,5410,5410,5410,5410,61
|
|
20241218,095600,132953050,5410,5410,5410,5410,25
|
|
20241218,095500,132817800,5410,5410,5410,5410,42
|
|
20241218,095400,132590580,5410,5410,5410,5410,35
|
|
20241218,095300,132401230,5410,5410,5410,5410,21
|
|
20241218,095200,132287620,5410,5410,5410,5410,27
|
|
20241218,095100,132141550,5400,5400,5400,5400,45
|
|
20241218,095000,131898550,5400,5410,5410,5400,28
|
|
20241218,094900,131747170,5410,5410,5410,5380,14
|
|
20241218,094800,131671460,5410,5410,5410,5410,41
|
|
20241218,094700,131449650,5410,5400,5410,5400,30
|
|
20241218,094600,131287500,5400,5400,5400,5400,29
|
|
20241218,094500,131130900,5400,5400,5400,5400,132
|
|
20241218,094400,130418100,5400,5410,5410,5400,38
|
|
20241218,094300,130212610,5410,5410,5410,5410,28
|
|
20241218,094200,130061130,5410,5410,5410,5410,42
|
|
20241218,094100,129833910,5400,5400,5400,5400,143
|
|
20241218,094000,129061710,5400,5390,5400,5390,124
|
|
20241218,093900,128392980,5400,5400,5400,5400,29
|
|
20241218,093800,128236380,5400,5400,5400,5400,22
|
|
20241218,093700,128117580,5400,5400,5400,5400,32
|
|
20241218,093600,127944780,5400,5370,5400,5370,40
|
|
20241218,093500,127729370,5350,5350,5350,5350,82
|
|
20241218,093400,127290670,5350,5350,5350,5350,238
|
|
20241218,093300,126017370,5340,5340,5340,5340,70
|
|
20241218,093200,125643570,5320,5320,5320,5320,0
|
|
20241218,093100,125643570,5320,5350,5350,5320,6898
|
|
20241218,093000,88826480,5350,5350,5350,5350,0
|
|
20241218,092900,88826480,5350,5370,5370,5350,541
|
|
20241218,092800,85931220,5350,5360,5360,5350,58
|
|
20241218,092700,85620780,5360,5380,5380,5350,1028
|
|
20241218,092600,80113270,5380,5380,5380,5380,221
|
|
20241218,092500,78924290,5380,5390,5390,5380,935
|
|
20241218,092400,73892870,5380,5410,5410,5380,262
|
|
20241218,092300,72482950,5410,5380,5410,5380,176
|
|
20241218,092200,71536040,5380,5380,5380,5380,74
|
|
20241218,092100,71137920,5380,5380,5380,5380,470
|
|
20241218,092000,68609320,5380,5380,5380,5380,657
|
|
20241218,091900,65074660,5380,5380,5380,5380,8
|
|
20241218,091800,65031620,5380,5400,5400,5380,165
|
|
20241218,091700,64140820,5400,5400,5400,5400,20
|
|
20241218,091600,64032820,5400,5400,5400,5400,228
|
|
20241218,091500,62801620,5380,5380,5380,5380,1062
|
|
20241218,091400,57088060,5370,5360,5370,5360,553
|
|
20241218,091300,54123890,5360,5390,5390,5360,1208
|
|
20241218,091200,47635460,5390,5410,5410,5390,922
|
|
20241218,091100,42665200,5410,5410,5410,5410,34
|
|
20241218,091000,42481260,5410,5410,5410,5410,538
|
|
20241218,090900,39570680,5410,5410,5410,5410,29
|
|
20241218,090800,39413790,5400,5400,5400,5400,1
|
|
20241218,090700,39408390,5410,5410,5410,5410,26
|
|
20241218,090600,39267730,5410,5420,5420,5410,71
|
|
20241218,090500,38883460,5420,5410,5420,5410,770
|
|
20241218,090400,34710230,5420,5390,5420,5370,499
|
|
20241218,090300,32026260,5390,5400,5400,5390,1130
|
|
20241218,090200,25930560,5390,5390,5390,5390,317
|
|
20241218,090100,24221930,5390,5400,5400,5390,316
|
|
20241218,090000,22515550,5470,5410,5470,5410,4157
|