640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193700,343419900,5310,5310,5310,5310,3910
|
|
20241219,193600,343419900,5310,5310,5310,5310,0
|
|
20241219,193500,343419900,5310,5310,5310,5310,0
|
|
20241219,193400,343419900,5310,5310,5310,5310,0
|
|
20241219,193300,343419900,5310,5310,5310,5310,0
|
|
20241219,193200,343419900,5310,5310,5310,5310,0
|
|
20241219,193100,343419900,5310,5310,5310,5310,0
|
|
20241219,193000,343419900,5310,5310,5310,5310,0
|
|
20241219,192900,343419900,5310,5310,5310,5310,0
|
|
20241219,192800,343419900,5310,5310,5310,5310,0
|
|
20241219,192700,343419900,5310,5310,5310,5310,0
|
|
20241219,192600,343419900,5310,5310,5310,5310,0
|
|
20241219,192500,343419900,5310,5310,5310,5310,0
|
|
20241219,192400,343419900,5310,5310,5310,5310,0
|
|
20241219,192300,343419900,5310,5310,5310,5310,0
|
|
20241219,192200,343419900,5310,5310,5310,5310,0
|
|
20241219,192100,343419900,5310,5310,5310,5310,0
|
|
20241219,192000,343419900,5310,5310,5310,5310,0
|
|
20241219,191900,343419900,5310,5310,5310,5310,0
|
|
20241219,191800,343419900,5310,5310,5310,5310,0
|
|
20241219,191700,343419900,5310,5310,5310,5310,0
|
|
20241219,191600,343419900,5310,5310,5310,5310,0
|
|
20241219,191500,343419900,5310,5310,5310,5310,0
|
|
20241219,191400,343419900,5310,5310,5310,5310,0
|
|
20241219,191300,343419900,5310,5310,5310,5310,0
|
|
20241219,191200,343419900,5310,5310,5310,5310,0
|
|
20241219,191100,343419900,5310,5310,5310,5310,0
|
|
20241219,191000,343419900,5310,5310,5310,5310,0
|
|
20241219,190900,343419900,5310,5310,5310,5310,0
|
|
20241219,190800,343419900,5310,5310,5310,5310,0
|
|
20241219,190700,343419900,5310,5310,5310,5310,3910
|
|
20241219,190600,343419900,5310,5310,5310,5310,0
|
|
20241219,190500,343419900,5310,5310,5310,5310,0
|
|
20241219,190400,343419900,5310,5310,5310,5310,0
|
|
20241219,190300,343419900,5310,5310,5310,5310,0
|
|
20241219,190200,343419900,5310,5310,5310,5310,0
|
|
20241219,190100,343419900,5310,5310,5310,5310,0
|
|
20241219,190000,343419900,5310,5310,5310,5310,0
|
|
20241219,185900,343419900,5310,5310,5310,5310,0
|
|
20241219,185800,343419900,5310,5310,5310,5310,0
|
|
20241219,185700,343419900,5310,5310,5310,5310,0
|
|
20241219,185600,343419900,5310,5310,5310,5310,0
|
|
20241219,185500,343419900,5310,5310,5310,5310,0
|
|
20241219,185400,343419900,5310,5310,5310,5310,0
|
|
20241219,185300,343419900,5310,5310,5310,5310,0
|
|
20241219,185200,343419900,5310,5310,5310,5310,0
|
|
20241219,185100,343419900,5310,5310,5310,5310,0
|
|
20241219,185000,343419900,5310,5310,5310,5310,0
|
|
20241219,184900,343419900,5310,5310,5310,5310,0
|
|
20241219,184800,343419900,5310,5310,5310,5310,0
|
|
20241219,184700,343419900,5310,5310,5310,5310,0
|
|
20241219,184600,343419900,5310,5310,5310,5310,0
|
|
20241219,184500,343419900,5310,5310,5310,5310,0
|
|
20241219,184400,343419900,5310,5310,5310,5310,0
|
|
20241219,184300,343419900,5310,5310,5310,5310,0
|
|
20241219,184200,343419900,5310,5310,5310,5310,0
|
|
20241219,184100,343419900,5310,5310,5310,5310,0
|
|
20241219,184000,343419900,5310,5310,5310,5310,0
|
|
20241219,183900,343419900,5310,5310,5310,5310,0
|
|
20241219,183800,343419900,5310,5310,5310,5310,0
|
|
20241219,183700,343419900,5310,5310,5310,5310,3910
|
|
20241219,183600,343419900,5310,5310,5310,5310,0
|
|
20241219,183500,343419900,5310,5310,5310,5310,0
|
|
20241219,183400,343419900,5310,5310,5310,5310,0
|
|
20241219,183300,343419900,5310,5310,5310,5310,0
|
|
20241219,183200,343419900,5310,5310,5310,5310,0
|
|
20241219,183100,343419900,5310,5310,5310,5310,0
|
|
20241219,183000,343419900,5310,5310,5310,5310,0
|
|
20241219,182900,343419900,5310,5310,5310,5310,0
|
|
20241219,182800,343419900,5310,5310,5310,5310,0
|
|
20241219,182700,343419900,5310,5310,5310,5310,0
|
|
20241219,182600,343419900,5310,5310,5310,5310,0
|
|
20241219,182500,343419900,5310,5310,5310,5310,0
|
|
20241219,182400,343419900,5310,5310,5310,5310,0
|
|
20241219,182300,343419900,5310,5310,5310,5310,0
|
|
20241219,182200,343419900,5310,5310,5310,5310,0
|
|
20241219,182100,343419900,5310,5310,5310,5310,0
|
|
20241219,182000,343419900,5310,5310,5310,5310,0
|
|
20241219,181900,343419900,5310,5310,5310,5310,0
|
|
20241219,181800,343419900,5310,5310,5310,5310,0
|
|
20241219,181700,343419900,5310,5310,5310,5310,0
|
|
20241219,181600,343419900,5310,5310,5310,5310,0
|
|
20241219,181500,343419900,5310,5310,5310,5310,0
|
|
20241219,181400,343419900,5310,5310,5310,5310,0
|
|
20241219,181300,343419900,5310,5310,5310,5310,0
|
|
20241219,181200,343419900,5310,5310,5310,5310,0
|
|
20241219,181100,343419900,5310,5310,5310,5310,0
|
|
20241219,181000,343419900,5310,5310,5310,5310,0
|
|
20241219,180900,343419900,5310,5310,5310,5310,0
|
|
20241219,180800,343419900,5310,5310,5310,5310,0
|
|
20241219,180700,343419900,5310,5310,5310,5310,3910
|
|
20241219,180600,343419900,5310,5310,5310,5310,0
|
|
20241219,180500,343419900,5310,5310,5310,5310,0
|
|
20241219,180400,343419900,5310,5310,5310,5310,0
|
|
20241219,180300,343419900,5310,5310,5310,5310,0
|
|
20241219,180200,343419900,5310,5310,5310,5310,0
|
|
20241219,180100,343419900,5310,5310,5310,5310,0
|
|
20241219,180000,343419900,5310,5310,5310,5310,0
|
|
20241219,175900,343419900,5310,5310,5310,5310,0
|
|
20241219,175800,343419900,5310,5310,5310,5310,0
|
|
20241219,175700,343419900,5310,5310,5310,5310,0
|
|
20241219,175600,343419900,5310,5310,5310,5310,0
|
|
20241219,175500,343419900,5310,5310,5310,5310,0
|
|
20241219,175400,343419900,5310,5310,5310,5310,0
|
|
20241219,175300,343419900,5310,5310,5310,5310,0
|
|
20241219,175200,343419900,5310,5310,5310,5310,0
|
|
20241219,175100,343419900,5310,5310,5310,5310,0
|
|
20241219,175000,343419900,5310,5310,5310,5310,0
|
|
20241219,174900,343419900,5310,5310,5310,5310,0
|
|
20241219,174800,343419900,5310,5310,5310,5310,0
|
|
20241219,174700,343419900,5310,5310,5310,5310,0
|
|
20241219,174600,343419900,5310,5310,5310,5310,0
|
|
20241219,174500,343419900,5310,5310,5310,5310,0
|
|
20241219,174400,343419900,5310,5310,5310,5310,0
|
|
20241219,174300,343419900,5310,5310,5310,5310,0
|
|
20241219,174200,343419900,5310,5310,5310,5310,0
|
|
20241219,174100,343419900,5310,5310,5310,5310,0
|
|
20241219,174000,343419900,5310,5310,5310,5310,0
|
|
20241219,173900,343419900,5310,5310,5310,5310,0
|
|
20241219,173800,343419900,5310,5310,5310,5310,0
|
|
20241219,173700,343419900,5310,5310,5310,5310,3910
|
|
20241219,173600,343419900,5310,5310,5310,5310,0
|
|
20241219,173500,343419900,5310,5310,5310,5310,0
|
|
20241219,173400,343419900,5310,5310,5310,5310,0
|
|
20241219,173300,343419900,5310,5310,5310,5310,0
|
|
20241219,173200,343419900,5310,5310,5310,5310,0
|
|
20241219,173100,343419900,5310,5310,5310,5310,0
|
|
20241219,173000,343419900,5310,5310,5310,5310,0
|
|
20241219,172900,343419900,5310,5310,5310,5310,0
|
|
20241219,172800,343419900,5310,5310,5310,5310,0
|
|
20241219,172700,343419900,5310,5310,5310,5310,0
|
|
20241219,172600,343419900,5310,5310,5310,5310,0
|
|
20241219,172500,343419900,5310,5310,5310,5310,0
|
|
20241219,172400,343419900,5310,5310,5310,5310,0
|
|
20241219,172300,343419900,5310,5310,5310,5310,0
|
|
20241219,172200,343419900,5310,5310,5310,5310,0
|
|
20241219,172100,343419900,5310,5310,5310,5310,0
|
|
20241219,172000,343419900,5310,5310,5310,5310,0
|
|
20241219,171900,343419900,5310,5310,5310,5310,0
|
|
20241219,171800,343419900,5310,5310,5310,5310,0
|
|
20241219,171700,343419900,5310,5310,5310,5310,0
|
|
20241219,171600,343419900,5310,5310,5310,5310,0
|
|
20241219,171500,343419900,5310,5310,5310,5310,0
|
|
20241219,171400,343419900,5310,5310,5310,5310,0
|
|
20241219,171300,343419900,5310,5310,5310,5310,0
|
|
20241219,171200,343419900,5310,5310,5310,5310,0
|
|
20241219,171100,343419900,5310,5310,5310,5310,0
|
|
20241219,171000,343419900,5310,5310,5310,5310,0
|
|
20241219,170900,343419900,5310,5310,5310,5310,0
|
|
20241219,170800,343419900,5310,5310,5310,5310,0
|
|
20241219,170700,343419900,5310,5310,5310,5310,3910
|
|
20241219,170600,343419900,5310,5310,5310,5310,0
|
|
20241219,170500,343419900,5310,5310,5310,5310,0
|
|
20241219,170400,343419900,5310,5310,5310,5310,0
|
|
20241219,170300,343419900,5310,5310,5310,5310,0
|
|
20241219,170200,343419900,5310,5310,5310,5310,0
|
|
20241219,170100,343419900,5310,5310,5310,5310,0
|
|
20241219,170000,343419900,5310,5310,5310,5310,0
|
|
20241219,165900,343419900,5310,5310,5310,5310,0
|
|
20241219,165800,343419900,5310,5310,5310,5310,0
|
|
20241219,165700,343419900,5310,5310,5310,5310,0
|
|
20241219,165600,343419900,5310,5310,5310,5310,0
|
|
20241219,165500,343419900,5310,5310,5310,5310,0
|
|
20241219,165400,343419900,5310,5310,5310,5310,0
|
|
20241219,165300,343419900,5310,5310,5310,5310,0
|
|
20241219,165200,343419900,5310,5310,5310,5310,0
|
|
20241219,165100,343419900,5310,5310,5310,5310,0
|
|
20241219,165000,343419900,5310,5310,5310,5310,0
|
|
20241219,164900,343419900,5310,5310,5310,5310,0
|
|
20241219,164800,343419900,5310,5310,5310,5310,0
|
|
20241219,164700,343419900,5310,5310,5310,5310,0
|
|
20241219,164600,343419900,5310,5310,5310,5310,0
|
|
20241219,164500,343419900,5310,5310,5310,5310,0
|
|
20241219,164400,343419900,5310,5310,5310,5310,0
|
|
20241219,164300,343419900,5310,5310,5310,5310,0
|
|
20241219,164200,343419900,5310,5310,5310,5310,0
|
|
20241219,164100,343419900,5310,5310,5310,5310,0
|
|
20241219,164000,343419900,5310,5310,5310,5310,0
|
|
20241219,163900,343419900,5310,5310,5310,5310,0
|
|
20241219,163800,343419900,5310,5310,5310,5310,0
|
|
20241219,163700,343419900,5310,5310,5310,5310,3910
|
|
20241219,163600,343419900,5310,5310,5310,5310,0
|
|
20241219,163500,343419900,5310,5310,5310,5310,0
|
|
20241219,163400,343419900,5310,5310,5310,5310,0
|
|
20241219,163300,343419900,5310,5310,5310,5310,0
|
|
20241219,163200,343419900,5310,5310,5310,5310,0
|
|
20241219,163100,343419900,5310,5310,5310,5310,0
|
|
20241219,163000,343419900,5310,5310,5310,5310,0
|
|
20241219,162900,343419900,5310,5310,5310,5310,0
|
|
20241219,162800,343419900,5310,5310,5310,5310,0
|
|
20241219,162700,343419900,5310,5310,5310,5310,0
|
|
20241219,162600,343419900,5310,5310,5310,5310,0
|
|
20241219,162500,343419900,5310,5310,5310,5310,0
|
|
20241219,162400,343419900,5310,5310,5310,5310,0
|
|
20241219,162300,343419900,5310,5310,5310,5310,0
|
|
20241219,162200,343419900,5310,5310,5310,5310,0
|
|
20241219,162100,343419900,5310,5310,5310,5310,0
|
|
20241219,162000,343419900,5310,5310,5310,5310,0
|
|
20241219,161900,343419900,5310,5310,5310,5310,0
|
|
20241219,161800,343419900,5310,5310,5310,5310,0
|
|
20241219,161700,343419900,5310,5310,5310,5310,0
|
|
20241219,161600,343419900,5310,5310,5310,5310,0
|
|
20241219,161500,343419900,5310,5310,5310,5310,0
|
|
20241219,161400,343419900,5310,5310,5310,5310,0
|
|
20241219,161300,343419900,5310,5310,5310,5310,0
|
|
20241219,161200,343419900,5310,5310,5310,5310,0
|
|
20241219,161100,343419900,5310,5310,5310,5310,0
|
|
20241219,161000,343419900,5310,5310,5310,5310,0
|
|
20241219,160900,343419900,5310,5310,5310,5310,0
|
|
20241219,160800,343419900,5310,5310,5310,5310,0
|
|
20241219,160700,343419900,5310,5310,5310,5310,3910
|
|
20241219,160600,343419900,5310,5310,5310,5310,0
|
|
20241219,160500,343419900,5310,5310,5310,5310,0
|
|
20241219,160400,343419900,5310,5310,5310,5310,0
|
|
20241219,160300,343419900,5310,5310,5310,5310,0
|
|
20241219,160200,343419900,5310,5310,5310,5310,0
|
|
20241219,160100,343419900,5310,5310,5310,5310,0
|
|
20241219,160000,343419900,5310,5310,5310,5310,0
|
|
20241219,155900,343419900,5310,5310,5310,5310,0
|
|
20241219,155800,343419900,5310,5310,5310,5310,0
|
|
20241219,155700,343419900,5310,5310,5310,5310,0
|
|
20241219,155600,343419900,5310,5310,5310,5310,0
|
|
20241219,155500,343419900,5310,5310,5310,5310,0
|
|
20241219,155400,343419900,5310,5310,5310,5310,0
|
|
20241219,155300,343419900,5310,5310,5310,5310,0
|
|
20241219,155200,343419900,5310,5310,5310,5310,0
|
|
20241219,155100,343419900,5310,5310,5310,5310,0
|
|
20241219,155000,343419900,5310,5310,5310,5310,0
|
|
20241219,154900,343419900,5310,5310,5310,5310,0
|
|
20241219,154800,343419900,5310,5310,5310,5310,0
|
|
20241219,154700,343419900,5310,5310,5310,5310,0
|
|
20241219,154600,343419900,5310,5310,5310,5310,0
|
|
20241219,154500,343419900,5310,5310,5310,5310,0
|
|
20241219,154400,343419900,5310,5310,5310,5310,0
|
|
20241219,154300,343419900,5310,5310,5310,5310,0
|
|
20241219,154200,343419900,5310,5310,5310,5310,0
|
|
20241219,154100,343419900,5310,5310,5310,5310,0
|
|
20241219,154000,343419900,5310,5310,5310,5310,0
|
|
20241219,153900,343419900,5310,5310,5310,5310,0
|
|
20241219,153800,343419900,5310,5310,5310,5310,0
|
|
20241219,153700,343419900,5310,5310,5310,5310,3910
|
|
20241219,153600,343419900,5310,5310,5310,5310,0
|
|
20241219,153500,343419900,5310,5310,5310,5310,0
|
|
20241219,153400,343419900,5310,5310,5310,5310,0
|
|
20241219,153300,343419900,5310,5310,5310,5310,0
|
|
20241219,153200,343419900,5310,5310,5310,5310,0
|
|
20241219,153100,343419900,5310,5310,5310,5310,0
|
|
20241219,153000,343419900,5310,5310,5310,5310,3910
|
|
20241219,152900,322657800,5350,5350,5350,5350,0
|
|
20241219,152800,322657800,5350,5350,5350,5350,0
|
|
20241219,152700,322657800,5350,5350,5350,5350,0
|
|
20241219,152600,322657800,5350,5350,5350,5350,0
|
|
20241219,152500,322657800,5350,5350,5350,5350,0
|
|
20241219,152400,322657800,5350,5350,5350,5350,0
|
|
20241219,152300,322657800,5350,5350,5350,5350,0
|
|
20241219,152200,322657800,5350,5350,5350,5350,0
|
|
20241219,152100,322657800,5350,5350,5350,5350,0
|
|
20241219,152000,322657800,5350,5350,5350,5350,0
|
|
20241219,151900,322657800,5350,5350,5350,5330,62
|
|
20241219,151800,322326680,5350,5350,5350,5350,58
|
|
20241219,151700,322016380,5350,5350,5350,5350,15
|
|
20241219,151600,321936130,5350,5350,5350,5350,54
|
|
20241219,151500,321647230,5330,5330,5330,5330,0
|
|
20241219,151400,321647230,5330,5350,5350,5330,144
|
|
20241219,151300,320878830,5350,5350,5350,5350,39
|
|
20241219,151200,320670180,5350,5350,5350,5350,34
|
|
20241219,151100,320488280,5350,5330,5350,5330,699
|
|
20241219,151000,316755990,5330,5330,5330,5330,37
|
|
20241219,150900,316558780,5320,5320,5320,5320,1
|
|
20241219,150800,316553460,5330,5330,5330,5330,25
|
|
20241219,150700,316420210,5330,5330,5330,5330,24
|
|
20241219,150600,316292290,5330,5330,5330,5330,0
|
|
20241219,150500,316292290,5330,5330,5330,5330,5
|
|
20241219,150400,316265640,5330,5330,5330,5330,1
|
|
20241219,150300,316260310,5320,5330,5330,5320,532
|
|
20241219,150200,313428970,5330,5330,5330,5330,222
|
|
20241219,150100,312245710,5350,5350,5350,5350,0
|
|
20241219,150000,312245710,5350,5350,5350,5350,0
|
|
20241219,145900,312245710,5350,5340,5350,5330,2254
|
|
20241219,145800,300224390,5340,5340,5340,5340,400
|
|
20241219,145700,298088390,5380,5380,5380,5380,0
|
|
20241219,145600,298088390,5380,5380,5380,5380,0
|
|
20241219,145500,298088390,5380,5380,5380,5380,0
|
|
20241219,145400,298088390,5380,5370,5380,5370,200
|
|
20241219,145300,297012420,5370,5370,5370,5370,0
|
|
20241219,145200,297012420,5370,5360,5370,5360,32
|
|
20241219,145100,296840600,5340,5360,5360,5340,701
|
|
20241219,145000,293097240,5340,5340,5340,5340,0
|
|
20241219,144900,293097240,5340,5340,5340,5340,1
|
|
20241219,144800,293091900,5350,5350,5350,5350,187
|
|
20241219,144700,292091450,5340,5360,5360,5340,850
|
|
20241219,144600,287537150,5360,5360,5360,5360,0
|
|
20241219,144500,287537150,5360,5360,5360,5360,0
|
|
20241219,144400,287537150,5360,5360,5360,5360,0
|
|
20241219,144300,287537150,5360,5360,5360,5360,0
|
|
20241219,144200,287537150,5360,5360,5360,5360,0
|
|
20241219,144100,287537150,5360,5360,5360,5360,0
|
|
20241219,144000,287537150,5360,5360,5360,5360,0
|
|
20241219,143900,287537150,5360,5360,5360,5360,0
|
|
20241219,143800,287537150,5360,5360,5360,5360,94
|
|
20241219,143700,287033310,5360,5360,5360,5360,0
|
|
20241219,143600,287033310,5360,5360,5360,5360,0
|
|
20241219,143500,287033310,5360,5360,5360,5360,0
|
|
20241219,143400,287033310,5360,5360,5360,5360,0
|
|
20241219,143300,287033310,5360,5340,5360,5330,871
|
|
20241219,143200,282379580,5340,5340,5340,5340,0
|
|
20241219,143100,282379580,5340,5340,5340,5340,0
|
|
20241219,143000,282379580,5340,5340,5340,5340,0
|
|
20241219,142900,282379580,5340,5340,5340,5340,0
|
|
20241219,142800,282379580,5340,5340,5340,5340,1
|
|
20241219,142700,282374240,5360,5360,5360,5360,0
|
|
20241219,142600,282374240,5360,5360,5360,5360,0
|
|
20241219,142500,282374240,5360,5360,5360,5360,0
|
|
20241219,142400,282374240,5360,5360,5360,5360,0
|
|
20241219,142300,282374240,5360,5360,5360,5360,0
|
|
20241219,142200,282374240,5360,5360,5360,5360,0
|
|
20241219,142100,282374240,5360,5360,5360,5360,0
|
|
20241219,142000,282374240,5360,5360,5360,5360,0
|
|
20241219,141900,282374240,5360,5360,5360,5360,0
|
|
20241219,141800,282374240,5360,5350,5360,5340,459
|
|
20241219,141700,279918660,5350,5350,5350,5350,0
|
|
20241219,141600,279918660,5350,5350,5350,5350,0
|
|
20241219,141500,279918660,5350,5350,5350,5350,0
|
|
20241219,141400,279918660,5350,5350,5350,5350,0
|
|
20241219,141300,279918660,5350,5350,5350,5350,0
|
|
20241219,141200,279918660,5350,5350,5350,5350,0
|
|
20241219,141100,279918660,5350,5350,5350,5350,0
|
|
20241219,141000,279918660,5350,5350,5350,5350,0
|
|
20241219,140900,279918660,5350,5350,5350,5350,400
|
|
20241219,140800,277778660,5370,5370,5370,5370,0
|
|
20241219,140700,277778660,5370,5370,5370,5370,0
|
|
20241219,140600,277778660,5370,5370,5370,5370,0
|
|
20241219,140500,277778660,5370,5370,5370,5370,0
|
|
20241219,140400,277778660,5370,5370,5370,5370,0
|
|
20241219,140300,277778660,5370,5370,5370,5370,0
|
|
20241219,140200,277778660,5370,5370,5370,5370,0
|
|
20241219,140100,277778660,5370,5370,5370,5370,0
|
|
20241219,140000,277778660,5370,5370,5370,5370,0
|
|
20241219,135900,277778660,5370,5370,5370,5370,0
|
|
20241219,135800,277778660,5370,5370,5370,5370,0
|
|
20241219,135700,277778660,5370,5370,5370,5370,0
|
|
20241219,135600,277778660,5370,5370,5370,5370,0
|
|
20241219,135500,277778660,5370,5370,5370,5370,0
|
|
20241219,135400,277778660,5370,5370,5370,5370,0
|
|
20241219,135300,277778660,5370,5370,5370,5370,0
|
|
20241219,135200,277778660,5370,5370,5370,5370,0
|
|
20241219,135100,277778660,5370,5350,5370,5350,5
|
|
20241219,135000,277751830,5370,5370,5370,5370,0
|
|
20241219,134900,277751830,5370,5370,5370,5370,0
|
|
20241219,134800,277751830,5370,5370,5370,5370,0
|
|
20241219,134700,277751830,5370,5370,5370,5370,0
|
|
20241219,134600,277751830,5370,5370,5370,5370,0
|
|
20241219,134500,277751830,5370,5370,5370,5370,0
|
|
20241219,134400,277751830,5370,5360,5370,5360,350
|
|
20241219,134300,275872360,5350,5350,5350,5350,0
|
|
20241219,134200,275872360,5350,5360,5360,5350,1842
|
|
20241219,134100,266007660,5370,5370,5370,5370,287
|
|
20241219,134000,264466470,5390,5390,5390,5370,1585
|
|
20241219,133900,255943180,5420,5420,5420,5420,0
|
|
20241219,133800,255943180,5420,5400,5420,5400,189
|
|
20241219,133700,254922560,5400,5370,5410,5370,15503
|
|
20241219,133600,171216440,5350,5350,5350,5350,0
|
|
20241219,133500,171216440,5350,5350,5350,5350,0
|
|
20241219,133400,171216440,5350,5350,5350,5350,0
|
|
20241219,133300,171216440,5350,5350,5350,5350,0
|
|
20241219,133200,171216440,5350,5350,5350,5350,26
|
|
20241219,133100,171077340,5350,5350,5350,5350,30
|
|
20241219,133000,170916840,5370,5370,5370,5370,0
|
|
20241219,132900,170916840,5370,5370,5370,5370,0
|
|
20241219,132800,170916840,5370,5370,5370,5370,0
|
|
20241219,132700,170916840,5370,5370,5370,5370,0
|
|
20241219,132600,170916840,5370,5370,5370,5370,0
|
|
20241219,132500,170916840,5370,5370,5370,5370,0
|
|
20241219,132400,170916840,5370,5370,5370,5370,1
|
|
20241219,132300,170911470,5370,5370,5370,5370,30
|
|
20241219,132200,170750370,5350,5350,5350,5350,0
|
|
20241219,132100,170750370,5350,5350,5350,5350,0
|
|
20241219,132000,170750370,5350,5350,5350,5350,0
|
|
20241219,131900,170750370,5350,5350,5350,5350,0
|
|
20241219,131800,170750370,5350,5350,5350,5350,0
|
|
20241219,131700,170750370,5350,5350,5350,5350,0
|
|
20241219,131600,170750370,5350,5350,5350,5350,2
|
|
20241219,131500,170739670,5350,5350,5350,5350,0
|
|
20241219,131400,170739670,5350,5340,5350,5340,47
|
|
20241219,131300,170488230,5350,5350,5350,5340,545
|
|
20241219,131200,167576390,5360,5360,5360,5360,0
|
|
20241219,131100,167576390,5360,5360,5360,5360,0
|
|
20241219,131000,167576390,5360,5360,5360,5360,0
|
|
20241219,130900,167576390,5360,5360,5360,5360,0
|
|
20241219,130800,167576390,5360,5360,5360,5360,0
|
|
20241219,130700,167576390,5360,5360,5360,5360,0
|
|
20241219,130600,167576390,5360,5360,5360,5360,0
|
|
20241219,130500,167576390,5360,5360,5360,5360,0
|
|
20241219,130400,167576390,5360,5360,5360,5360,0
|
|
20241219,130300,167576390,5360,5360,5360,5360,0
|
|
20241219,130200,167576390,5360,5360,5360,5360,4
|
|
20241219,130100,167554950,5350,5350,5350,5350,0
|
|
20241219,130000,167554950,5350,5350,5350,5350,0
|
|
20241219,125900,167554950,5350,5350,5350,5350,0
|
|
20241219,125800,167554950,5350,5350,5350,5350,0
|
|
20241219,125700,167554950,5350,5350,5350,5350,0
|
|
20241219,125600,167554950,5350,5350,5350,5350,0
|
|
20241219,125500,167554950,5350,5350,5350,5350,0
|
|
20241219,125400,167554950,5350,5350,5350,5350,280
|
|
20241219,125300,166056950,5350,5350,5350,5350,20
|
|
20241219,125200,165949950,5370,5370,5370,5370,0
|
|
20241219,125100,165949950,5370,5370,5370,5370,0
|
|
20241219,125000,165949950,5370,5370,5370,5370,46
|
|
20241219,124900,165702930,5350,5350,5350,5350,1
|
|
20241219,124800,165697580,5370,5360,5370,5360,3
|
|
20241219,124700,165681490,5380,5370,5380,5370,1000
|
|
20241219,124600,160310560,5350,5350,5350,5350,0
|
|
20241219,124500,160310560,5350,5350,5350,5350,50
|
|
20241219,124400,160043060,5350,5350,5350,5350,0
|
|
20241219,124300,160043060,5350,5350,5350,5350,0
|
|
20241219,124200,160043060,5350,5350,5350,5350,0
|
|
20241219,124100,160043060,5350,5350,5350,5350,0
|
|
20241219,124000,160043060,5350,5350,5350,5350,57
|
|
20241219,123900,159738110,5340,5350,5350,5340,243
|
|
20241219,123800,158440060,5350,5350,5350,5350,0
|
|
20241219,123700,158440060,5350,5350,5350,5350,239
|
|
20241219,123600,157161410,5370,5370,5370,5370,0
|
|
20241219,123500,157161410,5370,5370,5370,5370,0
|
|
20241219,123400,157161410,5370,5370,5370,5370,175
|
|
20241219,123300,156221660,5350,5350,5350,5350,0
|
|
20241219,123200,156221660,5350,5350,5350,5350,0
|
|
20241219,123100,156221660,5350,5350,5350,5350,100
|
|
20241219,123000,155686660,5350,5350,5350,5350,0
|
|
20241219,122900,155686660,5350,5350,5350,5350,0
|
|
20241219,122800,155686660,5350,5350,5350,5350,0
|
|
20241219,122700,155686660,5350,5350,5350,5350,0
|
|
20241219,122600,155686660,5350,5350,5350,5350,43
|
|
20241219,122500,155456610,5360,5360,5360,5360,1
|
|
20241219,122400,155451250,5370,5370,5370,5370,0
|
|
20241219,122300,155451250,5370,5370,5370,5370,0
|
|
20241219,122200,155451250,5370,5340,5370,5340,31
|
|
20241219,122100,155284900,5340,5340,5340,5340,13
|
|
20241219,122000,155215480,5340,5350,5350,5340,344
|
|
20241219,121900,153375100,5360,5360,5360,5360,0
|
|
20241219,121800,153375100,5360,5360,5360,5360,0
|
|
20241219,121700,153375100,5360,5360,5360,5360,0
|
|
20241219,121600,153375100,5360,5360,5360,5360,0
|
|
20241219,121500,153375100,5360,5360,5360,5360,296
|
|
20241219,121400,151788540,5360,5360,5360,5360,0
|
|
20241219,121300,151788540,5360,5360,5360,5360,0
|
|
20241219,121200,151788540,5360,5360,5360,5360,0
|
|
20241219,121100,151788540,5360,5350,5360,5350,82
|
|
20241219,121000,151349040,5350,5350,5350,5350,77
|
|
20241219,120900,150937090,5350,5350,5360,5350,385
|
|
20241219,120800,148873590,5350,5340,5350,5340,7
|
|
20241219,120700,148836160,5340,5340,5350,5340,1953
|
|
20241219,120600,138387700,5340,5340,5340,5340,239
|
|
20241219,120500,137111440,5340,5340,5340,5340,6
|
|
20241219,120400,137079400,5340,5340,5340,5340,9
|
|
20241219,120300,137031340,5340,5340,5340,5340,5
|
|
20241219,120200,137004640,5340,5340,5340,5340,79
|
|
20241219,120100,136582780,5340,5340,5340,5340,70
|
|
20241219,120000,136208980,5340,5340,5340,5340,8
|
|
20241219,115900,136166260,5340,5340,5340,5340,75
|
|
20241219,115800,135765760,5340,5340,5350,5340,14
|
|
20241219,115700,135690990,5350,5340,5350,5340,14
|
|
20241219,115600,135616160,5340,5340,5340,5340,6
|
|
20241219,115500,135584120,5340,5340,5340,5340,4
|
|
20241219,115400,135562760,5340,5340,5340,5340,1
|
|
20241219,115300,135557420,5330,5330,5330,5330,75
|
|
20241219,115200,135157670,5330,5330,5330,5330,26
|
|
20241219,115100,135019090,5330,5330,5330,5330,39
|
|
20241219,115000,134811220,5320,5320,5320,5320,106
|
|
20241219,114900,134247300,5320,5320,5320,5320,396
|
|
20241219,114800,132140580,5320,5320,5320,5320,37
|
|
20241219,114700,131943740,5310,5310,5310,5310,0
|
|
20241219,114600,131943740,5310,5310,5310,5310,35
|
|
20241219,114500,131757890,5310,5340,5340,5310,1689
|
|
20241219,114400,122788790,5330,5330,5330,5330,45
|
|
20241219,114300,122548940,5330,5330,5330,5330,0
|
|
20241219,114200,122548940,5330,5330,5330,5330,223
|
|
20241219,114100,121360350,5330,5330,5330,5330,22
|
|
20241219,114000,121243090,5330,5330,5330,5330,35
|
|
20241219,113900,121056540,5330,5330,5330,5330,21
|
|
20241219,113800,120944610,5330,5330,5330,5330,348
|
|
20241219,113700,119089770,5330,5330,5330,5330,0
|
|
20241219,113600,119089770,5330,5330,5330,5330,1
|
|
20241219,113500,119084440,5340,5340,5340,5340,2
|
|
20241219,113400,119073760,5340,5340,5340,5340,59
|
|
20241219,113300,118758700,5340,5340,5340,5340,1
|
|
20241219,113200,118753360,5350,5350,5350,5350,0
|
|
20241219,113100,118753360,5350,5350,5350,5350,0
|
|
20241219,113000,118753360,5350,5350,5350,5350,1
|
|
20241219,112900,118748010,5350,5340,5350,5340,343
|
|
20241219,112800,116912980,5340,5370,5370,5330,573
|
|
20241219,112700,113858210,5370,5350,5370,5350,95
|
|
20241219,112600,113348950,5340,5340,5340,5340,0
|
|
20241219,112500,113348950,5340,5340,5340,5340,0
|
|
20241219,112400,113348950,5340,5340,5340,5340,0
|
|
20241219,112300,113348950,5340,5340,5340,5340,13
|
|
20241219,112200,113279530,5340,5330,5340,5330,140
|
|
20241219,112100,112532190,5340,5330,5340,5330,114
|
|
20241219,112000,111924550,5340,5340,5340,5340,1
|
|
20241219,111900,111919210,5310,5310,5310,5310,0
|
|
20241219,111800,111919210,5310,5310,5310,5310,0
|
|
20241219,111700,111919210,5310,5310,5310,5310,0
|
|
20241219,111600,111919210,5310,5330,5330,5310,953
|
|
20241219,111500,106857080,5340,5340,5340,5340,0
|
|
20241219,111400,106857080,5340,5340,5340,5340,0
|
|
20241219,111300,106857080,5340,5330,5340,5330,303
|
|
20241219,111200,105239130,5330,5330,5330,5330,143
|
|
20241219,111100,104476940,5330,5330,5330,5330,25
|
|
20241219,111000,104343690,5330,5330,5330,5330,89
|
|
20241219,110900,103869320,5330,5330,5330,5330,22
|
|
20241219,110800,103752060,5330,5330,5330,5330,28
|
|
20241219,110700,103602820,5330,5330,5330,5330,41
|
|
20241219,110600,103384290,5330,5330,5330,5330,29
|
|
20241219,110500,103229720,5330,5330,5330,5330,41
|
|
20241219,110400,103011190,5330,5330,5330,5330,20
|
|
20241219,110300,102904590,5330,5330,5330,5330,128
|
|
20241219,110200,102222350,5330,5330,5330,5330,26
|
|
20241219,110100,102083770,5330,5330,5330,5330,21
|
|
20241219,110000,101971840,5330,5330,5330,5330,28
|
|
20241219,105900,101822600,5330,5330,5330,5330,221
|
|
20241219,105800,100644670,5330,5330,5330,5330,19
|
|
20241219,105700,100543400,5330,5330,5330,5330,36
|
|
20241219,105600,100351520,5340,5310,5340,5300,258
|
|
20241219,105500,98983430,5300,5300,5300,5300,0
|
|
20241219,105400,98983430,5300,5330,5330,5300,725
|
|
20241219,105300,95119420,5330,5330,5330,5330,18
|
|
20241219,105200,95023480,5330,5330,5330,5330,30
|
|
20241219,105100,94863580,5330,5330,5330,5330,28
|
|
20241219,105000,94714340,5330,5330,5330,5330,39
|
|
20241219,104900,94506470,5330,5330,5330,5330,24
|
|
20241219,104800,94378550,5330,5330,5330,5330,30
|
|
20241219,104700,94218650,5330,5330,5330,5330,43
|
|
20241219,104600,93989460,5330,5300,5330,5300,33
|
|
20241219,104500,93814170,5300,5330,5330,5300,124
|
|
20241219,104400,93156250,5330,5330,5330,5330,18
|
|
20241219,104300,93060310,5330,5330,5330,5330,22
|
|
20241219,104200,92943050,5330,5340,5340,5330,34
|
|
20241219,104100,92761790,5330,5330,5330,5330,30
|
|
20241219,104000,92601890,5330,5330,5330,5330,42
|
|
20241219,103900,92378030,5330,5330,5330,5330,22
|
|
20241219,103800,92260770,5330,5330,5330,5330,18
|
|
20241219,103700,92164830,5330,5330,5330,5330,43
|
|
20241219,103600,91935640,5330,5330,5330,5330,25
|
|
20241219,103500,91802390,5330,5330,5330,5330,267
|
|
20241219,103400,90379280,5330,5330,5330,5330,28
|
|
20241219,103300,90230040,5330,5330,5330,5300,29
|
|
20241219,103200,90075500,5330,5330,5330,5330,407
|
|
20241219,103100,87906190,5300,5300,5300,5300,1697
|
|
20241219,103000,78912090,5300,5300,5300,5300,23
|
|
20241219,102900,78790190,5300,5300,5300,5300,333
|
|
20241219,102800,77025290,5300,5300,5320,5300,330
|
|
20241219,102700,75275870,5300,5320,5320,5280,182
|
|
20241219,102600,74312480,5320,5320,5320,5320,20
|
|
20241219,102500,74206080,5320,5330,5330,5300,815
|
|
20241219,102400,69886220,5330,5330,5330,5330,31
|
|
20241219,102300,69720990,5330,5330,5330,5330,32
|
|
20241219,102200,69550430,5330,5330,5330,5330,27
|
|
20241219,102100,69406520,5330,5330,5330,5330,25
|
|
20241219,102000,69273270,5330,5320,5340,5300,513
|
|
20241219,101900,66548740,5330,5330,5330,5330,51
|
|
20241219,101800,66276910,5330,5330,5330,5330,7
|
|
20241219,101700,66239600,5320,5320,5320,5320,10
|
|
20241219,101600,66186400,5350,5330,5350,5330,144
|
|
20241219,101500,65418860,5350,5350,5350,5350,10
|
|
20241219,101400,65365360,5330,5330,5330,5330,0
|
|
20241219,101300,65365360,5330,5330,5330,5330,0
|
|
20241219,101200,65365360,5330,5330,5330,5330,0
|
|
20241219,101100,65365360,5330,5330,5330,5330,1437
|
|
20241219,101000,57706150,5350,5330,5350,5330,401
|
|
20241219,100900,55568800,5350,5350,5350,5350,0
|
|
20241219,100800,55568800,5350,5350,5350,5350,0
|
|
20241219,100700,55568800,5350,5350,5350,5350,14
|
|
20241219,100600,55493900,5350,5350,5350,5350,0
|
|
20241219,100500,55493900,5350,5350,5350,5350,0
|
|
20241219,100400,55493900,5350,5350,5350,5350,1
|
|
20241219,100300,55488550,5350,5350,5350,5350,1
|
|
20241219,100200,55483200,5330,5330,5330,5330,0
|
|
20241219,100100,55483200,5330,5340,5340,5330,102
|
|
20241219,100000,54938540,5350,5350,5350,5350,100
|
|
20241219,095900,54403540,5350,5350,5350,5350,110
|
|
20241219,095800,53815040,5340,5340,5340,5340,20
|
|
20241219,095700,53708240,5350,5350,5350,5350,0
|
|
20241219,095600,53708240,5350,5350,5350,5350,0
|
|
20241219,095500,53708240,5350,5350,5350,5350,0
|
|
20241219,095400,53708240,5350,5350,5350,5350,135
|
|
20241219,095300,52985990,5350,5350,5350,5350,144
|
|
20241219,095200,52215590,5350,5350,5350,5350,0
|
|
20241219,095100,52215590,5350,5350,5350,5350,10
|
|
20241219,095000,52162090,5350,5350,5350,5350,50
|
|
20241219,094900,51894590,5330,5330,5330,5330,367
|
|
20241219,094800,49938480,5330,5330,5330,5330,1
|
|
20241219,094700,49933150,5330,5330,5330,5330,15
|
|
20241219,094600,49853200,5370,5370,5370,5370,0
|
|
20241219,094500,49853200,5370,5370,5370,5370,0
|
|
20241219,094400,49853200,5370,5370,5370,5370,0
|
|
20241219,094300,49853200,5370,5370,5370,5370,0
|
|
20241219,094200,49853200,5370,5370,5370,5370,13
|
|
20241219,094100,49783390,5360,5350,5360,5350,16
|
|
20241219,094000,49697640,5360,5360,5360,5360,0
|
|
20241219,093900,49697640,5360,5360,5360,5360,0
|
|
20241219,093800,49697640,5360,5350,5360,5350,238
|
|
20241219,093700,48422310,5350,5340,5350,5340,400
|
|
20241219,093600,46283210,5330,5330,5330,5330,125
|
|
20241219,093500,45616960,5330,5320,5330,5320,49
|
|
20241219,093400,45356070,5310,5310,5310,5310,0
|
|
20241219,093300,45356070,5310,5330,5330,5300,1006
|
|
20241219,093200,40019740,5330,5330,5330,5330,28
|
|
20241219,093100,39870500,5330,5330,5330,5330,321
|
|
20241219,093000,38159570,5340,5340,5340,5340,10
|
|
20241219,092900,38106170,5350,5350,5350,5350,0
|
|
20241219,092800,38106170,5350,5350,5350,5350,0
|
|
20241219,092700,38106170,5350,5350,5350,5350,104
|
|
20241219,092600,37549770,5350,5340,5350,5340,155
|
|
20241219,092500,36721300,5340,5340,5340,5340,23
|
|
20241219,092400,36598480,5330,5330,5330,5330,50
|
|
20241219,092300,36331980,5330,5330,5330,5330,16
|
|
20241219,092200,36246700,5330,5330,5330,5330,216
|
|
20241219,092100,35095420,5330,5310,5330,5310,633
|
|
20241219,092000,31729070,5310,5310,5310,5310,30
|
|
20241219,091900,31569770,5300,5300,5300,5300,192
|
|
20241219,091800,30552170,5300,5300,5300,5300,119
|
|
20241219,091700,29921470,5290,5290,5290,5290,9
|
|
20241219,091600,29873860,5290,5280,5290,5280,266
|
|
20241219,091500,28468220,5290,5280,5290,5280,120
|
|
20241219,091400,27834320,5280,5280,5280,5280,228
|
|
20241219,091300,26630480,5280,5280,5280,5280,38
|
|
20241219,091200,26429840,5280,5280,5280,5280,39
|
|
20241219,091100,26223920,5270,5270,5270,5270,84
|
|
20241219,091000,25781240,5270,5250,5270,5250,273
|
|
20241219,090900,24347750,5230,5250,5250,5230,722
|
|
20241219,090800,20567250,5210,5230,5230,5210,400
|
|
20241219,090700,18478330,5220,5220,5220,5220,18
|
|
20241219,090600,18384370,5260,5250,5260,5250,40
|
|
20241219,090500,18174120,5250,5210,5250,5210,32
|
|
20241219,090400,18006160,5250,5240,5250,5240,655
|
|
20241219,090300,14572840,5240,5200,5240,5190,278
|
|
20241219,090200,13120380,5200,5200,5200,5200,1182
|
|
20241219,090100,6973980,5200,5260,5260,5200,418
|
|
20241219,090000,4795020,5260,5220,5260,5220,917
|