640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193700,305209190,5200,5200,5200,5200,1448
|
|
20241220,193600,305209190,5200,5200,5200,5200,0
|
|
20241220,193500,305209190,5200,5200,5200,5200,0
|
|
20241220,193400,305209190,5200,5200,5200,5200,0
|
|
20241220,193300,305209190,5200,5200,5200,5200,0
|
|
20241220,193200,305209190,5200,5200,5200,5200,0
|
|
20241220,193100,305209190,5200,5200,5200,5200,0
|
|
20241220,193000,305209190,5200,5200,5200,5200,0
|
|
20241220,192900,305209190,5200,5200,5200,5200,0
|
|
20241220,192800,305209190,5200,5200,5200,5200,0
|
|
20241220,192700,305209190,5200,5200,5200,5200,0
|
|
20241220,192600,305209190,5200,5200,5200,5200,0
|
|
20241220,192500,305209190,5200,5200,5200,5200,0
|
|
20241220,192400,305209190,5200,5200,5200,5200,0
|
|
20241220,192300,305209190,5200,5200,5200,5200,0
|
|
20241220,192200,305209190,5200,5200,5200,5200,0
|
|
20241220,192100,305209190,5200,5200,5200,5200,0
|
|
20241220,192000,305209190,5200,5200,5200,5200,0
|
|
20241220,191900,305209190,5200,5200,5200,5200,0
|
|
20241220,191800,305209190,5200,5200,5200,5200,0
|
|
20241220,191700,305209190,5200,5200,5200,5200,0
|
|
20241220,191600,305209190,5200,5200,5200,5200,0
|
|
20241220,191500,305209190,5200,5200,5200,5200,0
|
|
20241220,191400,305209190,5200,5200,5200,5200,0
|
|
20241220,191300,305209190,5200,5200,5200,5200,0
|
|
20241220,191200,305209190,5200,5200,5200,5200,0
|
|
20241220,191100,305209190,5200,5200,5200,5200,0
|
|
20241220,191000,305209190,5200,5200,5200,5200,0
|
|
20241220,190900,305209190,5200,5200,5200,5200,0
|
|
20241220,190800,305209190,5200,5200,5200,5200,0
|
|
20241220,190700,305209190,5200,5200,5200,5200,1448
|
|
20241220,190600,305209190,5200,5200,5200,5200,0
|
|
20241220,190500,305209190,5200,5200,5200,5200,0
|
|
20241220,190400,305209190,5200,5200,5200,5200,0
|
|
20241220,190300,305209190,5200,5200,5200,5200,0
|
|
20241220,190200,305209190,5200,5200,5200,5200,0
|
|
20241220,190100,305209190,5200,5200,5200,5200,0
|
|
20241220,190000,305209190,5200,5200,5200,5200,0
|
|
20241220,185900,305209190,5200,5200,5200,5200,0
|
|
20241220,185800,305209190,5200,5200,5200,5200,0
|
|
20241220,185700,305209190,5200,5200,5200,5200,0
|
|
20241220,185600,305209190,5200,5200,5200,5200,0
|
|
20241220,185500,305209190,5200,5200,5200,5200,0
|
|
20241220,185400,305209190,5200,5200,5200,5200,0
|
|
20241220,185300,305209190,5200,5200,5200,5200,0
|
|
20241220,185200,305209190,5200,5200,5200,5200,0
|
|
20241220,185100,305209190,5200,5200,5200,5200,0
|
|
20241220,185000,305209190,5200,5200,5200,5200,0
|
|
20241220,184900,305209190,5200,5200,5200,5200,0
|
|
20241220,184800,305209190,5200,5200,5200,5200,0
|
|
20241220,184700,305209190,5200,5200,5200,5200,0
|
|
20241220,184600,305209190,5200,5200,5200,5200,0
|
|
20241220,184500,305209190,5200,5200,5200,5200,0
|
|
20241220,184400,305209190,5200,5200,5200,5200,0
|
|
20241220,184300,305209190,5200,5200,5200,5200,0
|
|
20241220,184200,305209190,5200,5200,5200,5200,0
|
|
20241220,184100,305209190,5200,5200,5200,5200,0
|
|
20241220,184000,305209190,5200,5200,5200,5200,0
|
|
20241220,183900,305209190,5200,5200,5200,5200,0
|
|
20241220,183800,305209190,5200,5200,5200,5200,0
|
|
20241220,183700,305209190,5200,5200,5200,5200,1448
|
|
20241220,183600,305209190,5200,5200,5200,5200,0
|
|
20241220,183500,305209190,5200,5200,5200,5200,0
|
|
20241220,183400,305209190,5200,5200,5200,5200,0
|
|
20241220,183300,305209190,5200,5200,5200,5200,0
|
|
20241220,183200,305209190,5200,5200,5200,5200,0
|
|
20241220,183100,305209190,5200,5200,5200,5200,0
|
|
20241220,183000,305209190,5200,5200,5200,5200,0
|
|
20241220,182900,305209190,5200,5200,5200,5200,0
|
|
20241220,182800,305209190,5200,5200,5200,5200,0
|
|
20241220,182700,305209190,5200,5200,5200,5200,0
|
|
20241220,182600,305209190,5200,5200,5200,5200,0
|
|
20241220,182500,305209190,5200,5200,5200,5200,0
|
|
20241220,182400,305209190,5200,5200,5200,5200,0
|
|
20241220,182300,305209190,5200,5200,5200,5200,0
|
|
20241220,182200,305209190,5200,5200,5200,5200,0
|
|
20241220,182100,305209190,5200,5200,5200,5200,0
|
|
20241220,182000,305209190,5200,5200,5200,5200,0
|
|
20241220,181900,305209190,5200,5200,5200,5200,0
|
|
20241220,181800,305209190,5200,5200,5200,5200,0
|
|
20241220,181700,305209190,5200,5200,5200,5200,0
|
|
20241220,181600,305209190,5200,5200,5200,5200,0
|
|
20241220,181500,305209190,5200,5200,5200,5200,0
|
|
20241220,181400,305209190,5200,5200,5200,5200,0
|
|
20241220,181300,305209190,5200,5200,5200,5200,0
|
|
20241220,181200,305209190,5200,5200,5200,5200,0
|
|
20241220,181100,305209190,5200,5200,5200,5200,0
|
|
20241220,181000,305209190,5200,5200,5200,5200,0
|
|
20241220,180900,305209190,5200,5200,5200,5200,0
|
|
20241220,180800,305209190,5200,5200,5200,5200,0
|
|
20241220,180700,305209190,5200,5200,5200,5200,1448
|
|
20241220,180600,305209190,5200,5200,5200,5200,0
|
|
20241220,180500,305209190,5200,5200,5200,5200,0
|
|
20241220,180400,305209190,5200,5200,5200,5200,0
|
|
20241220,180300,305209190,5200,5200,5200,5200,0
|
|
20241220,180200,305209190,5200,5200,5200,5200,0
|
|
20241220,180100,305209190,5200,5200,5200,5200,0
|
|
20241220,180000,305209190,5200,5200,5200,5200,0
|
|
20241220,175900,305209190,5200,5200,5200,5200,0
|
|
20241220,175800,305209190,5200,5200,5200,5200,0
|
|
20241220,175700,305209190,5200,5200,5200,5200,0
|
|
20241220,175600,305209190,5200,5200,5200,5200,0
|
|
20241220,175500,305209190,5200,5200,5200,5200,0
|
|
20241220,175400,305209190,5200,5200,5200,5200,0
|
|
20241220,175300,305209190,5200,5200,5200,5200,0
|
|
20241220,175200,305209190,5200,5200,5200,5200,0
|
|
20241220,175100,305209190,5200,5200,5200,5200,0
|
|
20241220,175000,305209190,5200,5200,5200,5200,0
|
|
20241220,174900,305209190,5200,5200,5200,5200,0
|
|
20241220,174800,305209190,5200,5200,5200,5200,0
|
|
20241220,174700,305209190,5200,5200,5200,5200,0
|
|
20241220,174600,305209190,5200,5200,5200,5200,0
|
|
20241220,174500,305209190,5200,5200,5200,5200,0
|
|
20241220,174400,305209190,5200,5200,5200,5200,0
|
|
20241220,174300,305209190,5200,5200,5200,5200,0
|
|
20241220,174200,305209190,5200,5200,5200,5200,0
|
|
20241220,174100,305209190,5200,5200,5200,5200,0
|
|
20241220,174000,305209190,5200,5200,5200,5200,0
|
|
20241220,173900,305209190,5200,5200,5200,5200,0
|
|
20241220,173800,305209190,5200,5200,5200,5200,0
|
|
20241220,173700,305209190,5200,5200,5200,5200,1448
|
|
20241220,173600,305209190,5200,5200,5200,5200,0
|
|
20241220,173500,305209190,5200,5200,5200,5200,0
|
|
20241220,173400,305209190,5200,5200,5200,5200,0
|
|
20241220,173300,305209190,5200,5200,5200,5200,0
|
|
20241220,173200,305209190,5200,5200,5200,5200,0
|
|
20241220,173100,305209190,5200,5200,5200,5200,0
|
|
20241220,173000,305209190,5200,5200,5200,5200,0
|
|
20241220,172900,305209190,5200,5200,5200,5200,0
|
|
20241220,172800,305209190,5200,5200,5200,5200,0
|
|
20241220,172700,305209190,5200,5200,5200,5200,0
|
|
20241220,172600,305209190,5200,5200,5200,5200,0
|
|
20241220,172500,305209190,5200,5200,5200,5200,0
|
|
20241220,172400,305209190,5200,5200,5200,5200,0
|
|
20241220,172300,305209190,5200,5200,5200,5200,0
|
|
20241220,172200,305209190,5200,5200,5200,5200,0
|
|
20241220,172100,305209190,5200,5200,5200,5200,0
|
|
20241220,172000,305209190,5200,5200,5200,5200,0
|
|
20241220,171900,305209190,5200,5200,5200,5200,0
|
|
20241220,171800,305209190,5200,5200,5200,5200,0
|
|
20241220,171700,305209190,5200,5200,5200,5200,0
|
|
20241220,171600,305209190,5200,5200,5200,5200,0
|
|
20241220,171500,305209190,5200,5200,5200,5200,0
|
|
20241220,171400,305209190,5200,5200,5200,5200,0
|
|
20241220,171300,305209190,5200,5200,5200,5200,0
|
|
20241220,171200,305209190,5200,5200,5200,5200,0
|
|
20241220,171100,305209190,5200,5200,5200,5200,0
|
|
20241220,171000,305209190,5200,5200,5200,5200,0
|
|
20241220,170900,305209190,5200,5200,5200,5200,0
|
|
20241220,170800,305209190,5200,5200,5200,5200,0
|
|
20241220,170700,305209190,5200,5200,5200,5200,1448
|
|
20241220,170600,305209190,5200,5200,5200,5200,0
|
|
20241220,170500,305209190,5200,5200,5200,5200,0
|
|
20241220,170400,305209190,5200,5200,5200,5200,0
|
|
20241220,170300,305209190,5200,5200,5200,5200,0
|
|
20241220,170200,305209190,5200,5200,5200,5200,0
|
|
20241220,170100,305209190,5200,5200,5200,5200,0
|
|
20241220,170000,305209190,5200,5200,5200,5200,0
|
|
20241220,165900,305209190,5200,5200,5200,5200,0
|
|
20241220,165800,305209190,5200,5200,5200,5200,0
|
|
20241220,165700,305209190,5200,5200,5200,5200,0
|
|
20241220,165600,305209190,5200,5200,5200,5200,0
|
|
20241220,165500,305209190,5200,5200,5200,5200,0
|
|
20241220,165400,305209190,5200,5200,5200,5200,0
|
|
20241220,165300,305209190,5200,5200,5200,5200,0
|
|
20241220,165200,305209190,5200,5200,5200,5200,0
|
|
20241220,165100,305209190,5200,5200,5200,5200,0
|
|
20241220,165000,305209190,5200,5200,5200,5200,0
|
|
20241220,164900,305209190,5200,5200,5200,5200,0
|
|
20241220,164800,305209190,5200,5200,5200,5200,0
|
|
20241220,164700,305209190,5200,5200,5200,5200,0
|
|
20241220,164600,305209190,5200,5200,5200,5200,0
|
|
20241220,164500,305209190,5200,5200,5200,5200,0
|
|
20241220,164400,305209190,5200,5200,5200,5200,0
|
|
20241220,164300,305209190,5200,5200,5200,5200,0
|
|
20241220,164200,305209190,5200,5200,5200,5200,0
|
|
20241220,164100,305209190,5200,5200,5200,5200,0
|
|
20241220,164000,305209190,5200,5200,5200,5200,0
|
|
20241220,163900,305209190,5200,5200,5200,5200,0
|
|
20241220,163800,305209190,5200,5200,5200,5200,0
|
|
20241220,163700,305209190,5200,5200,5200,5200,1448
|
|
20241220,163600,305209190,5200,5200,5200,5200,0
|
|
20241220,163500,305209190,5200,5200,5200,5200,0
|
|
20241220,163400,305209190,5200,5200,5200,5200,0
|
|
20241220,163300,305209190,5200,5200,5200,5200,0
|
|
20241220,163200,305209190,5200,5200,5200,5200,0
|
|
20241220,163100,305209190,5200,5200,5200,5200,0
|
|
20241220,163000,305209190,5200,5200,5200,5200,0
|
|
20241220,162900,305209190,5200,5200,5200,5200,0
|
|
20241220,162800,305209190,5200,5200,5200,5200,0
|
|
20241220,162700,305209190,5200,5200,5200,5200,0
|
|
20241220,162600,305209190,5200,5200,5200,5200,0
|
|
20241220,162500,305209190,5200,5200,5200,5200,0
|
|
20241220,162400,305209190,5200,5200,5200,5200,0
|
|
20241220,162300,305209190,5200,5200,5200,5200,0
|
|
20241220,162200,305209190,5200,5200,5200,5200,0
|
|
20241220,162100,305209190,5200,5200,5200,5200,0
|
|
20241220,162000,305209190,5200,5200,5200,5200,0
|
|
20241220,161900,305209190,5200,5200,5200,5200,0
|
|
20241220,161800,305209190,5200,5200,5200,5200,0
|
|
20241220,161700,305209190,5200,5200,5200,5200,0
|
|
20241220,161600,305209190,5200,5200,5200,5200,0
|
|
20241220,161500,305209190,5200,5200,5200,5200,0
|
|
20241220,161400,305209190,5200,5200,5200,5200,0
|
|
20241220,161300,305209190,5200,5200,5200,5200,0
|
|
20241220,161200,305209190,5200,5200,5200,5200,0
|
|
20241220,161100,305209190,5200,5200,5200,5200,0
|
|
20241220,161000,305209190,5200,5200,5200,5200,0
|
|
20241220,160900,305209190,5200,5200,5200,5200,0
|
|
20241220,160800,305209190,5200,5200,5200,5200,0
|
|
20241220,160700,305209190,5200,5200,5200,5200,1448
|
|
20241220,160600,305209190,5200,5200,5200,5200,0
|
|
20241220,160500,305209190,5200,5200,5200,5200,0
|
|
20241220,160400,305209190,5200,5200,5200,5200,0
|
|
20241220,160300,305209190,5200,5200,5200,5200,0
|
|
20241220,160200,305209190,5200,5200,5200,5200,0
|
|
20241220,160100,305209190,5200,5200,5200,5200,0
|
|
20241220,160000,305209190,5200,5200,5200,5200,0
|
|
20241220,155900,305209190,5200,5200,5200,5200,0
|
|
20241220,155800,305209190,5200,5200,5200,5200,0
|
|
20241220,155700,305209190,5200,5200,5200,5200,0
|
|
20241220,155600,305209190,5200,5200,5200,5200,0
|
|
20241220,155500,305209190,5200,5200,5200,5200,0
|
|
20241220,155400,305209190,5200,5200,5200,5200,0
|
|
20241220,155300,305209190,5200,5200,5200,5200,0
|
|
20241220,155200,305209190,5200,5200,5200,5200,0
|
|
20241220,155100,305209190,5200,5200,5200,5200,0
|
|
20241220,155000,305209190,5200,5200,5200,5200,0
|
|
20241220,154900,305209190,5200,5200,5200,5200,0
|
|
20241220,154800,305209190,5200,5200,5200,5200,0
|
|
20241220,154700,305209190,5200,5200,5200,5200,0
|
|
20241220,154600,305209190,5200,5200,5200,5200,0
|
|
20241220,154500,305209190,5200,5200,5200,5200,0
|
|
20241220,154400,305209190,5200,5200,5200,5200,0
|
|
20241220,154300,305209190,5200,5200,5200,5200,0
|
|
20241220,154200,305209190,5200,5200,5200,5200,0
|
|
20241220,154100,305209190,5200,5200,5200,5200,0
|
|
20241220,154000,305209190,5200,5200,5200,5200,0
|
|
20241220,153900,305209190,5200,5200,5200,5200,0
|
|
20241220,153800,305209190,5200,5200,5200,5200,0
|
|
20241220,153700,305209190,5200,5200,5200,5200,1448
|
|
20241220,153600,305209190,5200,5200,5200,5200,0
|
|
20241220,153500,305209190,5200,5200,5200,5200,0
|
|
20241220,153400,305209190,5200,5200,5200,5200,0
|
|
20241220,153300,305209190,5200,5200,5200,5200,0
|
|
20241220,153200,305209190,5200,5200,5200,5200,0
|
|
20241220,153100,305209190,5200,5200,5200,5200,0
|
|
20241220,153000,305209190,5200,5200,5200,5200,1448
|
|
20241220,152900,297679590,5150,5150,5150,5150,0
|
|
20241220,152800,297679590,5150,5150,5150,5150,0
|
|
20241220,152700,297679590,5150,5150,5150,5150,0
|
|
20241220,152600,297679590,5150,5150,5150,5150,0
|
|
20241220,152500,297679590,5150,5150,5150,5150,0
|
|
20241220,152400,297679590,5150,5150,5150,5150,0
|
|
20241220,152300,297679590,5150,5150,5150,5150,0
|
|
20241220,152200,297679590,5150,5150,5150,5150,0
|
|
20241220,152100,297679590,5150,5150,5150,5150,0
|
|
20241220,152000,297679590,5150,5150,5150,5150,0
|
|
20241220,151900,297679590,5150,5160,5170,5150,71
|
|
20241220,151800,297313670,5160,5170,5170,5160,34
|
|
20241220,151700,297138130,5180,5180,5200,5180,54
|
|
20241220,151600,296858390,5180,5180,5180,5180,0
|
|
20241220,151500,296858390,5180,5180,5180,5180,0
|
|
20241220,151400,296858390,5180,5180,5180,5180,0
|
|
20241220,151300,296858390,5180,5180,5180,5180,114
|
|
20241220,151200,296267870,5200,5190,5200,5190,14
|
|
20241220,151100,296195200,5190,5190,5190,5190,0
|
|
20241220,151000,296195200,5190,5190,5190,5190,0
|
|
20241220,150900,296195200,5190,5190,5190,5190,0
|
|
20241220,150800,296195200,5190,5190,5190,5190,0
|
|
20241220,150700,296195200,5190,5190,5190,5190,0
|
|
20241220,150600,296195200,5190,5190,5190,5190,4
|
|
20241220,150500,296174440,5190,5190,5200,5190,8
|
|
20241220,150400,296132910,5180,5190,5190,5180,2
|
|
20241220,150300,296122540,5190,5190,5190,5190,19
|
|
20241220,150200,296023930,5190,5190,5190,5190,0
|
|
20241220,150100,296023930,5190,5180,5200,5180,24
|
|
20241220,150000,295899400,5190,5180,5190,5180,10
|
|
20241220,145900,295847510,5170,5170,5170,5170,0
|
|
20241220,145800,295847510,5170,5170,5180,5170,51
|
|
20241220,145700,295583350,5170,5170,5170,5170,3
|
|
20241220,145600,295567840,5170,5170,5170,5170,16
|
|
20241220,145500,295485120,5170,5170,5170,5170,0
|
|
20241220,145400,295485120,5170,5170,5170,5170,40
|
|
20241220,145300,295278320,5170,5170,5170,5170,4
|
|
20241220,145200,295257640,5170,5170,5170,5170,222
|
|
20241220,145100,294109900,5170,5170,5170,5170,0
|
|
20241220,145000,294109900,5170,5190,5210,5170,308
|
|
20241220,144900,292516610,5180,5190,5190,5180,20
|
|
20241220,144800,292412820,5180,5190,5190,5180,19
|
|
20241220,144700,292314290,5190,5190,5190,5190,20
|
|
20241220,144600,292210490,5190,5180,5190,5180,34
|
|
20241220,144500,292034270,5180,5190,5190,5180,35
|
|
20241220,144400,291852660,5200,5200,5200,5190,28
|
|
20241220,144300,291707120,5190,5190,5190,5190,27
|
|
20241220,144200,291566990,5190,5190,5190,5190,27
|
|
20241220,144100,291426860,5180,5170,5180,5170,10
|
|
20241220,144000,291375100,5170,5170,5180,5170,31
|
|
20241220,143900,291214730,5170,5190,5190,5160,422
|
|
20241220,143800,289036610,5190,5180,5190,5180,25
|
|
20241220,143700,288906990,5180,5190,5190,5180,48
|
|
20241220,143600,288658020,5190,5180,5190,5180,15
|
|
20241220,143500,288580310,5180,5180,5190,5180,26
|
|
20241220,143400,288445530,5170,5170,5170,5170,65
|
|
20241220,143300,288109480,5180,5180,5190,5180,33
|
|
20241220,143200,287938420,5180,5180,5180,5180,24
|
|
20241220,143100,287814100,5170,5170,5170,5170,18
|
|
20241220,143000,287721040,5170,5170,5170,5170,40
|
|
20241220,142900,287514240,5170,5170,5170,5170,19
|
|
20241220,142800,287416010,5170,5170,5170,5170,28
|
|
20241220,142700,287271250,5160,5160,5160,5160,19
|
|
20241220,142600,287173210,5150,5170,5170,5150,281
|
|
20241220,142500,285725570,5170,5160,5170,5150,40
|
|
20241220,142400,285519090,5160,5170,5170,5160,32
|
|
20241220,142300,285353780,5170,5170,5170,5170,24
|
|
20241220,142200,285229700,5170,5170,5170,5160,99
|
|
20241220,142100,284718640,5160,5180,5190,5160,109
|
|
20241220,142000,284155830,5180,5170,5180,5170,21
|
|
20241220,141900,284047180,5170,5160,5170,5160,41
|
|
20241220,141800,283835330,5160,5160,5160,5160,24
|
|
20241220,141700,283711490,5160,5160,5170,5160,43
|
|
20241220,141600,283489460,5160,5160,5170,5160,24
|
|
20241220,141500,283365550,5160,5170,5170,5160,442
|
|
20241220,141400,281080780,5160,5150,5160,5150,402
|
|
20241220,141300,279007090,5170,5200,5200,5130,3414
|
|
20241220,141200,261412090,5200,5190,5200,5190,31
|
|
20241220,141100,261250950,5190,5190,5190,5190,25
|
|
20241220,141000,261121200,5190,5190,5190,5190,24
|
|
20241220,140900,260996640,5190,5190,5190,5190,61
|
|
20241220,140800,260680050,5190,5200,5200,5190,42
|
|
20241220,140700,260461790,5200,5190,5200,5190,40
|
|
20241220,140600,260253800,5190,5200,5200,5190,33
|
|
20241220,140500,260082260,5200,5200,5200,5200,22
|
|
20241220,140400,259967860,5190,5180,5190,5180,14
|
|
20241220,140300,259895210,5180,5180,5200,5180,29
|
|
20241220,140200,259744810,5180,5180,5190,5180,32
|
|
20241220,140100,259578980,5180,5180,5190,5180,23
|
|
20241220,140000,259459730,5180,5200,5200,5180,51
|
|
20241220,135900,259194990,5220,5180,5220,5170,66
|
|
20241220,135800,258852020,5170,5170,5170,5170,13
|
|
20241220,135700,258784810,5170,5170,5170,5170,37
|
|
20241220,135600,258593520,5170,5170,5170,5170,25
|
|
20241220,135500,258464270,5170,5180,5180,5170,29
|
|
20241220,135400,258314190,5170,5170,5170,5170,36
|
|
20241220,135300,258128070,5170,5160,5170,5160,328
|
|
20241220,135200,256435310,5200,5200,5200,5200,33
|
|
20241220,135100,256263710,5200,5200,5200,5200,17
|
|
20241220,135000,256175310,5200,5200,5200,5200,24
|
|
20241220,134900,256050510,5200,5200,5200,5200,26
|
|
20241220,134800,255915310,5170,5200,5200,5170,40
|
|
20241220,134700,255707910,5200,5200,5200,5200,136
|
|
20241220,134600,255000710,5200,5200,5200,5170,120
|
|
20241220,134500,254379710,5200,5200,5200,5200,31
|
|
20241220,134400,254218510,5200,5200,5200,5200,41
|
|
20241220,134300,254005310,5200,5200,5200,5200,22
|
|
20241220,134200,253890910,5200,5200,5200,5200,35
|
|
20241220,134100,253708910,5200,5200,5200,5200,19
|
|
20241220,134000,253610110,5200,5200,5200,5200,24
|
|
20241220,133900,253485310,5200,5200,5200,5200,42
|
|
20241220,133800,253266910,5200,5200,5200,5200,31
|
|
20241220,133700,253105710,5190,5190,5190,5190,40
|
|
20241220,133600,252898110,5190,5190,5190,5190,21
|
|
20241220,133500,252789120,5190,5190,5190,5160,376
|
|
20241220,133400,250840680,5190,5190,5190,5190,41
|
|
20241220,133300,250627890,5180,5180,5180,5180,25
|
|
20241220,133200,250498390,5180,5180,5180,5180,43
|
|
20241220,133100,250275650,5180,5160,5180,5150,123
|
|
20241220,133000,249641370,5160,5190,5190,5150,16
|
|
20241220,132900,249558470,5190,5190,5190,5190,38
|
|
20241220,132800,249361250,5190,5190,5190,5150,219
|
|
20241220,132700,248231640,5180,5190,5190,5180,32
|
|
20241220,132600,248065670,5190,5190,5190,5190,15
|
|
20241220,132500,247987820,5190,5190,5190,5190,26
|
|
20241220,132400,247852880,5190,5190,5190,5190,28
|
|
20241220,132300,247707560,5190,5190,5190,5190,20
|
|
20241220,132200,247603760,5190,5180,5190,5180,38
|
|
20241220,132100,247406810,5180,5190,5190,5160,26
|
|
20241220,132000,247272070,5190,5190,5190,5190,24
|
|
20241220,131900,247147510,5190,5190,5190,5190,369
|
|
20241220,131800,245232400,5190,5160,5190,5160,465
|
|
20241220,131700,242819080,5190,5190,5190,5150,44
|
|
20241220,131600,242590800,5190,5190,5190,5190,100
|
|
20241220,131500,242071800,5190,5180,5190,5180,227
|
|
20241220,131400,240895830,5180,5170,5190,5170,658
|
|
20241220,131300,237487290,5170,5160,5170,5160,727
|
|
20241220,131200,233735810,5160,5170,5170,5160,34
|
|
20241220,131100,233560240,5140,5170,5170,5130,2014
|
|
20241220,131000,223197580,5170,5170,5170,5170,31
|
|
20241220,130900,223037310,5160,5180,5180,5150,214
|
|
20241220,130800,221933380,5170,5170,5170,5170,17
|
|
20241220,130700,221845490,5170,5170,5170,5170,35
|
|
20241220,130600,221664540,5170,5170,5170,5170,25
|
|
20241220,130500,221535290,5170,5170,5180,5170,28
|
|
20241220,130400,221390520,5170,5170,5180,5160,236
|
|
20241220,130300,220171350,5160,5160,5160,5160,0
|
|
20241220,130200,220171350,5160,5170,5170,5160,122
|
|
20241220,130100,219541610,5170,5170,5170,5170,30
|
|
20241220,130000,219386510,5170,5170,5170,5170,40
|
|
20241220,125900,219179710,5170,5170,5170,5160,241
|
|
20241220,125800,217933860,5170,5170,5170,5170,23
|
|
20241220,125700,217814950,5170,5160,5180,5160,149
|
|
20241220,125600,217045590,5160,5160,5160,5160,25
|
|
20241220,125500,216916590,5150,5160,5160,5150,309
|
|
20241220,125400,215324740,5160,5160,5160,5160,383
|
|
20241220,125300,213348460,5160,5160,5160,5160,22
|
|
20241220,125200,213234940,5160,5160,5160,5160,38
|
|
20241220,125100,213038860,5150,5150,5150,5150,0
|
|
20241220,125000,213038860,5150,5180,5180,5150,3244
|
|
20241220,124900,196325960,5180,5180,5180,5180,50
|
|
20241220,124800,196066960,5180,5160,5180,5160,298
|
|
20241220,124700,194528980,5170,5170,5170,5170,513
|
|
20241220,124600,191876770,5170,5180,5180,5170,142
|
|
20241220,124500,191142210,5190,5190,5190,5190,43
|
|
20241220,124400,190919040,5190,5190,5190,5190,32
|
|
20241220,124300,190752960,5190,5190,5190,5190,28
|
|
20241220,124200,190607640,5190,5190,5190,5190,35
|
|
20241220,124100,190425990,5190,5190,5190,5190,24
|
|
20241220,124000,190301430,5180,5180,5180,5180,221
|
|
20241220,123900,189156650,5170,5170,5170,5170,0
|
|
20241220,123800,189156650,5170,5170,5170,5170,0
|
|
20241220,123700,189156650,5170,5170,5170,5170,0
|
|
20241220,123600,189156650,5170,5170,5170,5170,0
|
|
20241220,123500,189156650,5170,5180,5190,5170,277
|
|
20241220,123400,187723970,5170,5170,5170,5170,25
|
|
20241220,123300,187594720,5180,5180,5180,5180,28
|
|
20241220,123200,187449680,5180,5180,5180,5180,38
|
|
20241220,123100,187252840,5180,5180,5180,5180,69
|
|
20241220,123000,186895420,5180,5180,5180,5180,86
|
|
20241220,122900,186449940,5180,5180,5180,5180,126
|
|
20241220,122800,185797260,5180,5180,5180,5180,41
|
|
20241220,122700,185584880,5170,5170,5170,5170,0
|
|
20241220,122600,185584880,5170,5180,5180,5170,80
|
|
20241220,122500,185171190,5180,5180,5180,5180,32
|
|
20241220,122400,185005430,5180,5180,5180,5180,17
|
|
20241220,122300,184917370,5180,5180,5180,5180,122
|
|
20241220,122200,184285410,5170,5180,5180,5170,188
|
|
20241220,122100,183313310,5190,5190,5190,5190,30
|
|
20241220,122000,183157610,5190,5190,5190,5190,39
|
|
20241220,121900,182955200,5190,5190,5190,5190,328
|
|
20241220,121800,181252880,5190,5190,5190,5190,329
|
|
20241220,121700,179545370,5190,5180,5190,5180,53
|
|
20241220,121600,179270440,5170,5170,5170,5170,0
|
|
20241220,121500,179270440,5170,5170,5170,5170,35
|
|
20241220,121400,179089490,5170,5170,5170,5170,18
|
|
20241220,121300,178996430,5170,5170,5170,5170,22
|
|
20241220,121200,178882690,5170,5190,5190,5170,36
|
|
20241220,121100,178696350,5170,5190,5190,5170,17
|
|
20241220,121000,178608320,5190,5190,5190,5190,38
|
|
20241220,120900,178411100,5190,5170,5190,5170,326
|
|
20241220,120800,176723460,5170,5170,5170,5170,42
|
|
20241220,120700,176506320,5170,5170,5170,5170,755
|
|
20241220,120600,172602970,5170,5200,5200,5170,434
|
|
20241220,120500,170353240,5190,5190,5190,5190,103
|
|
20241220,120400,169818670,5190,5200,5200,5190,178
|
|
20241220,120300,168893170,5190,5190,5190,5190,0
|
|
20241220,120200,168893170,5190,5190,5190,5190,0
|
|
20241220,120100,168893170,5190,5190,5190,5190,0
|
|
20241220,120000,168893170,5190,5190,5190,5190,0
|
|
20241220,115900,168893170,5190,5190,5190,5190,0
|
|
20241220,115800,168893170,5190,5220,5220,5190,2000
|
|
20241220,115700,158497070,5230,5230,5230,5230,41
|
|
20241220,115600,158282640,5230,5230,5230,5230,27
|
|
20241220,115500,158141430,5220,5220,5220,5220,0
|
|
20241220,115400,158141430,5220,5230,5230,5220,39
|
|
20241220,115300,157937580,5230,5230,5230,5230,220
|
|
20241220,115200,156786980,5230,5230,5230,5230,31
|
|
20241220,115100,156624850,5230,5230,5230,5230,30
|
|
20241220,115000,156467950,5220,5220,5220,5220,42
|
|
20241220,114900,156248710,5220,5220,5220,5220,43
|
|
20241220,114800,156024250,5210,5210,5210,5210,1
|
|
20241220,114700,156019040,5220,5220,5220,5220,40
|
|
20241220,114600,155810240,5220,5220,5220,5220,26
|
|
20241220,114500,155674520,5220,5220,5220,5220,36
|
|
20241220,114400,155486600,5220,5220,5220,5220,42
|
|
20241220,114300,155267360,5220,5220,5220,5220,7
|
|
20241220,114200,155230820,5210,5220,5220,5210,40
|
|
20241220,114100,155022100,5220,5220,5220,5220,38
|
|
20241220,114000,154823740,5220,5210,5220,5210,34
|
|
20241220,113900,154646510,5200,5200,5200,5200,100
|
|
20241220,113800,154126510,5190,5190,5190,5190,0
|
|
20241220,113700,154126510,5190,5210,5210,5190,815
|
|
20241220,113600,149889620,5200,5200,5200,5200,0
|
|
20241220,113500,149889620,5200,5220,5220,5200,37
|
|
20241220,113400,149696940,5220,5220,5220,5220,21
|
|
20241220,113300,149587320,5220,5220,5220,5220,26
|
|
20241220,113200,149451600,5220,5220,5220,5220,17
|
|
20241220,113100,149362860,5200,5220,5220,5200,246
|
|
20241220,113000,148083090,5220,5220,5220,5220,34
|
|
20241220,112900,147905610,5220,5220,5220,5220,26
|
|
20241220,112800,147769890,5220,5220,5220,5220,20
|
|
20241220,112700,147665490,5220,5220,5220,5220,33
|
|
20241220,112600,147493230,5210,5210,5210,5210,0
|
|
20241220,112500,147493230,5210,5210,5210,5210,22
|
|
20241220,112400,147378610,5210,5220,5220,5210,51
|
|
20241220,112300,147112660,5220,5220,5220,5220,81
|
|
20241220,112200,146689840,5220,5220,5220,5220,1
|
|
20241220,112100,146684620,5200,5200,5200,5200,0
|
|
20241220,112000,146684620,5200,5220,5220,5200,108
|
|
20241220,111900,146122020,5220,5220,5220,5220,19
|
|
20241220,111800,146022840,5220,5220,5220,5220,23
|
|
20241220,111700,145902780,5220,5220,5220,5220,28
|
|
20241220,111600,145756620,5220,5220,5220,5220,21
|
|
20241220,111500,145647000,5220,5220,5220,5220,188
|
|
20241220,111400,144665640,5220,5220,5220,5220,89
|
|
20241220,111300,144201060,5200,5200,5200,5200,56
|
|
20241220,111200,143909860,5190,5190,5190,5190,0
|
|
20241220,111100,143909860,5190,5190,5190,5190,0
|
|
20241220,111000,143909860,5190,5220,5220,5190,180
|
|
20241220,110900,142974700,5220,5220,5220,5220,29
|
|
20241220,110800,142823320,5220,5220,5220,5220,29
|
|
20241220,110700,142671940,5220,5220,5220,5220,39
|
|
20241220,110600,142468360,5220,5220,5220,5220,26
|
|
20241220,110500,142332640,5220,5230,5230,5220,90
|
|
20241220,110400,141862470,5220,5220,5220,5220,1000
|
|
20241220,110300,136642470,5210,5200,5210,5200,849
|
|
20241220,110200,132223840,5190,5220,5220,5190,2910
|
|
20241220,110100,117109220,5220,5220,5220,5220,24
|
|
20241220,110000,116983940,5220,5220,5220,5220,42
|
|
20241220,105900,116764700,5220,5220,5220,5220,21
|
|
20241220,105800,116655080,5220,5220,5220,5220,35
|
|
20241220,105700,116472380,5220,5220,5230,5220,68
|
|
20241220,105600,116117350,5210,5210,5210,5210,2
|
|
20241220,105500,116106930,5210,5240,5240,5200,3264
|
|
20241220,105400,99089160,5240,5240,5240,5240,37
|
|
20241220,105300,98895280,5240,5240,5240,5240,24
|
|
20241220,105200,98769520,5240,5240,5240,5240,28
|
|
20241220,105100,98622800,5240,5230,5240,5230,28
|
|
20241220,105000,98476320,5230,5230,5230,5230,754
|
|
20241220,104900,94532900,5230,5230,5230,5230,0
|
|
20241220,104800,94532900,5230,5240,5240,5230,207
|
|
20241220,104700,93450220,5240,5250,5250,5240,89
|
|
20241220,104600,92983270,5240,5250,5250,5240,14
|
|
20241220,104500,92909810,5260,5260,5260,5260,34
|
|
20241220,104400,92730970,5260,5260,5260,5260,15
|
|
20241220,104300,92652070,5260,5260,5260,5260,24
|
|
20241220,104200,92525830,5260,5260,5260,5260,37
|
|
20241220,104100,92331210,5260,5260,5260,5260,25
|
|
20241220,104000,92199710,5260,5260,5260,5260,176
|
|
20241220,103900,91273950,5260,5260,5260,5260,1
|
|
20241220,103800,91268690,5230,5230,5230,5230,0
|
|
20241220,103700,91268690,5230,5230,5230,5230,0
|
|
20241220,103600,91268690,5230,5230,5230,5230,0
|
|
20241220,103500,91268690,5230,5230,5230,5230,0
|
|
20241220,103400,91268690,5230,5230,5230,5230,100
|
|
20241220,103300,90745690,5260,5260,5260,5260,35
|
|
20241220,103200,90561590,5260,5260,5260,5260,39
|
|
20241220,103100,90356450,5260,5260,5260,5260,35
|
|
20241220,103000,90172350,5260,5260,5260,5260,24
|
|
20241220,102900,90046110,5260,5260,5260,5260,31
|
|
20241220,102800,89883050,5260,5260,5260,5260,30
|
|
20241220,102700,89725250,5260,5260,5260,5260,25
|
|
20241220,102600,89593750,5260,5250,5260,5220,721
|
|
20241220,102500,85827180,5260,5260,5260,5260,39
|
|
20241220,102400,85622040,5260,5260,5260,5260,15
|
|
20241220,102300,85543140,5250,5250,5250,5250,1
|
|
20241220,102200,85537890,5250,5240,5250,5230,1691
|
|
20241220,102100,76679000,5250,5260,5260,5250,692
|
|
20241220,102000,73045840,5260,5260,5260,5260,19
|
|
20241220,101900,72945900,5260,5260,5260,5260,600
|
|
20241220,101800,69789900,5260,5270,5270,5260,48
|
|
20241220,101700,69537230,5270,5270,5270,5270,38
|
|
20241220,101600,69336970,5270,5270,5270,5270,20
|
|
20241220,101500,69231570,5260,5270,5270,5260,213
|
|
20241220,101400,68111080,5270,5280,5290,5270,79
|
|
20241220,101300,67694190,5270,5270,5270,5270,0
|
|
20241220,101200,67694190,5270,5310,5310,5270,714
|
|
20241220,101100,63926300,5310,5310,5310,5310,35
|
|
20241220,101000,63740450,5310,5310,5310,5310,22
|
|
20241220,100900,63623630,5310,5310,5310,5310,35
|
|
20241220,100800,63437780,5310,5310,5310,5310,28
|
|
20241220,100700,63289100,5310,5310,5310,5310,31
|
|
20241220,100600,63124490,5320,5310,5320,5310,26
|
|
20241220,100500,62986380,5310,5310,5310,5310,164
|
|
20241220,100400,62115540,5310,5310,5310,5310,19
|
|
20241220,100300,62014650,5310,5310,5310,5310,39
|
|
20241220,100200,61807560,5310,5300,5310,5300,31
|
|
20241220,100100,61643050,5310,5310,5310,5310,40
|
|
20241220,100000,61430650,5310,5310,5310,5310,41
|
|
20241220,095900,61212940,5310,5310,5310,5310,3
|
|
20241220,095800,61197010,5290,5300,5300,5290,69
|
|
20241220,095700,60831840,5290,5300,5300,5290,64
|
|
20241220,095600,60493140,5290,5290,5290,5290,12
|
|
20241220,095500,60429660,5290,5300,5300,5290,44
|
|
20241220,095400,60196750,5290,5290,5290,5290,121
|
|
20241220,095300,59556660,5290,5290,5290,5290,38
|
|
20241220,095200,59355640,5290,5290,5290,5290,22
|
|
20241220,095100,59239260,5290,5290,5290,5290,57
|
|
20241220,095000,58937730,5290,5290,5290,5290,35
|
|
20241220,094900,58752580,5290,5280,5290,5280,18
|
|
20241220,094800,58657460,5270,5290,5290,5270,72
|
|
20241220,094700,58277580,5290,5290,5290,5290,29
|
|
20241220,094600,58124170,5290,5290,5290,5290,20
|
|
20241220,094500,58018370,5290,5290,5290,5290,50
|
|
20241220,094400,57753870,5290,5290,5290,5290,18
|
|
20241220,094300,57658650,5290,5280,5290,5280,140
|
|
20241220,094200,56919050,5250,5250,5250,5250,0
|
|
20241220,094100,56919050,5250,5250,5250,5250,0
|
|
20241220,094000,56919050,5250,5270,5270,5250,1750
|
|
20241220,093900,47729550,5290,5290,5290,5290,32
|
|
20241220,093800,47560270,5290,5290,5290,5290,21
|
|
20241220,093700,47449180,5290,5270,5290,5270,43
|
|
20241220,093600,47221910,5290,5290,5290,5290,20
|
|
20241220,093500,47116110,5290,5280,5290,5280,78
|
|
20241220,093400,46704050,5270,5260,5270,5260,2
|
|
20241220,093300,46693520,5250,5250,5250,5250,54
|
|
20241220,093200,46410020,5240,5240,5240,5240,193
|
|
20241220,093100,45398700,5240,5240,5240,5240,34
|
|
20241220,093000,45220540,5240,5250,5250,5240,109
|
|
20241220,092900,44649270,5250,5240,5250,5240,44
|
|
20241220,092800,44418350,5240,5270,5270,5240,96
|
|
20241220,092700,43915070,5270,5270,5270,5270,34
|
|
20241220,092600,43735890,5270,5260,5270,5260,242
|
|
20241220,092500,42461300,5230,5230,5230,5230,0
|
|
20241220,092400,42461300,5230,5230,5230,5230,505
|
|
20241220,092300,39820150,5230,5240,5240,5220,984
|
|
20241220,092200,34675910,5240,5260,5260,5220,561
|
|
20241220,092100,31745940,5230,5230,5240,5230,1004
|
|
20241220,092000,26494940,5250,5250,5250,5250,1
|
|
20241220,091900,26489690,5230,5250,5250,5230,86
|
|
20241220,091800,26038550,5250,5250,5250,5250,21
|
|
20241220,091700,25928300,5250,5250,5250,5250,73
|
|
20241220,091600,25545050,5250,5230,5250,5210,2540
|
|
20241220,091500,12264850,5230,5270,5270,5230,262
|
|
20241220,091400,10891400,5270,5290,5290,5270,84
|
|
20241220,091300,10447830,5290,5290,5300,5290,60
|
|
20241220,091200,10130260,5280,5280,5280,5280,0
|
|
20241220,091100,10130260,5280,5280,5280,5280,20
|
|
20241220,091000,10024660,5280,5290,5290,5280,68
|
|
20241220,090900,9665470,5290,5310,5310,5290,513
|
|
20241220,090800,6945980,5310,5310,5310,5310,0
|
|
20241220,090700,6945980,5310,5310,5310,5310,0
|
|
20241220,090600,6945980,5310,5310,5310,5310,32
|
|
20241220,090500,6776060,5310,5330,5330,5280,927
|
|
20241220,090400,1865830,5310,5310,5320,5310,159
|
|
20241220,090300,1021440,5320,5320,5320,5320,0
|
|
20241220,090200,1021440,5320,5320,5320,5320,100
|
|
20241220,090100,489440,5320,5320,5320,5320,0
|
|
20241220,090000,489440,5320,5320,5320,5320,92
|