650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,194700,345535925,3175,3175,3175,3175,5201
|
|
20241224,194600,345535925,3175,3175,3175,3175,0
|
|
20241224,194500,345535925,3175,3175,3175,3175,0
|
|
20241224,194400,345535925,3175,3175,3175,3175,0
|
|
20241224,194300,345535925,3175,3175,3175,3175,0
|
|
20241224,194200,345535925,3175,3175,3175,3175,0
|
|
20241224,194100,345535925,3175,3175,3175,3175,0
|
|
20241224,194000,345535925,3175,3175,3175,3175,0
|
|
20241224,193900,345535925,3175,3175,3175,3175,0
|
|
20241224,193800,345535925,3175,3175,3175,3175,0
|
|
20241224,193700,345535925,3175,3175,3175,3175,0
|
|
20241224,193600,345535925,3175,3175,3175,3175,0
|
|
20241224,193500,345535925,3175,3175,3175,3175,0
|
|
20241224,193400,345535925,3175,3175,3175,3175,0
|
|
20241224,193300,345535925,3175,3175,3175,3175,0
|
|
20241224,193200,345535925,3175,3175,3175,3175,0
|
|
20241224,193100,345535925,3175,3175,3175,3175,0
|
|
20241224,193000,345535925,3175,3175,3175,3175,0
|
|
20241224,192900,345535925,3175,3175,3175,3175,0
|
|
20241224,192800,345535925,3175,3175,3175,3175,0
|
|
20241224,192700,345535925,3175,3175,3175,3175,0
|
|
20241224,192600,345535925,3175,3175,3175,3175,0
|
|
20241224,192500,345535925,3175,3175,3175,3175,0
|
|
20241224,192400,345535925,3175,3175,3175,3175,0
|
|
20241224,192300,345535925,3175,3175,3175,3175,0
|
|
20241224,192200,345535925,3175,3175,3175,3175,0
|
|
20241224,192100,345535925,3175,3175,3175,3175,0
|
|
20241224,192000,345535925,3175,3175,3175,3175,0
|
|
20241224,191900,345535925,3175,3175,3175,3175,0
|
|
20241224,191800,345535925,3175,3175,3175,3175,0
|
|
20241224,191700,345535925,3175,3175,3175,3175,5201
|
|
20241224,191600,345535925,3175,3175,3175,3175,0
|
|
20241224,191500,345535925,3175,3175,3175,3175,0
|
|
20241224,191400,345535925,3175,3175,3175,3175,0
|
|
20241224,191300,345535925,3175,3175,3175,3175,0
|
|
20241224,191200,345535925,3175,3175,3175,3175,0
|
|
20241224,191100,345535925,3175,3175,3175,3175,0
|
|
20241224,191000,345535925,3175,3175,3175,3175,0
|
|
20241224,190900,345535925,3175,3175,3175,3175,0
|
|
20241224,190800,345535925,3175,3175,3175,3175,0
|
|
20241224,190700,345535925,3175,3175,3175,3175,0
|
|
20241224,190600,345535925,3175,3175,3175,3175,0
|
|
20241224,190500,345535925,3175,3175,3175,3175,0
|
|
20241224,190400,345535925,3175,3175,3175,3175,0
|
|
20241224,190300,345535925,3175,3175,3175,3175,0
|
|
20241224,190200,345535925,3175,3175,3175,3175,0
|
|
20241224,190100,345535925,3175,3175,3175,3175,0
|
|
20241224,190000,345535925,3175,3175,3175,3175,0
|
|
20241224,185900,345535925,3175,3175,3175,3175,0
|
|
20241224,185800,345535925,3175,3175,3175,3175,0
|
|
20241224,185700,345535925,3175,3175,3175,3175,0
|
|
20241224,185600,345535925,3175,3175,3175,3175,0
|
|
20241224,185500,345535925,3175,3175,3175,3175,0
|
|
20241224,185400,345535925,3175,3175,3175,3175,0
|
|
20241224,185300,345535925,3175,3175,3175,3175,0
|
|
20241224,185200,345535925,3175,3175,3175,3175,0
|
|
20241224,185100,345535925,3175,3175,3175,3175,0
|
|
20241224,185000,345535925,3175,3175,3175,3175,0
|
|
20241224,184900,345535925,3175,3175,3175,3175,0
|
|
20241224,184800,345535925,3175,3175,3175,3175,0
|
|
20241224,184700,345535925,3175,3175,3175,3175,5201
|
|
20241224,184600,345535925,3175,3175,3175,3175,0
|
|
20241224,184500,345535925,3175,3175,3175,3175,0
|
|
20241224,184400,345535925,3175,3175,3175,3175,0
|
|
20241224,184300,345535925,3175,3175,3175,3175,0
|
|
20241224,184200,345535925,3175,3175,3175,3175,0
|
|
20241224,184100,345535925,3175,3175,3175,3175,0
|
|
20241224,184000,345535925,3175,3175,3175,3175,0
|
|
20241224,183900,345535925,3175,3175,3175,3175,0
|
|
20241224,183800,345535925,3175,3175,3175,3175,0
|
|
20241224,183700,345535925,3175,3175,3175,3175,0
|
|
20241224,183600,345535925,3175,3175,3175,3175,0
|
|
20241224,183500,345535925,3175,3175,3175,3175,0
|
|
20241224,183400,345535925,3175,3175,3175,3175,0
|
|
20241224,183300,345535925,3175,3175,3175,3175,0
|
|
20241224,183200,345535925,3175,3175,3175,3175,0
|
|
20241224,183100,345535925,3175,3175,3175,3175,0
|
|
20241224,183000,345535925,3175,3175,3175,3175,0
|
|
20241224,182900,345535925,3175,3175,3175,3175,0
|
|
20241224,182800,345535925,3175,3175,3175,3175,0
|
|
20241224,182700,345535925,3175,3175,3175,3175,0
|
|
20241224,182600,345535925,3175,3175,3175,3175,0
|
|
20241224,182500,345535925,3175,3175,3175,3175,0
|
|
20241224,182400,345535925,3175,3175,3175,3175,0
|
|
20241224,182300,345535925,3175,3175,3175,3175,0
|
|
20241224,182200,345535925,3175,3175,3175,3175,0
|
|
20241224,182100,345535925,3175,3175,3175,3175,0
|
|
20241224,182000,345535925,3175,3175,3175,3175,0
|
|
20241224,181900,345535925,3175,3175,3175,3175,0
|
|
20241224,181800,345535925,3175,3175,3175,3175,0
|
|
20241224,181700,345535925,3175,3175,3175,3175,5201
|
|
20241224,181600,345535925,3175,3175,3175,3175,0
|
|
20241224,181500,345535925,3175,3175,3175,3175,0
|
|
20241224,181400,345535925,3175,3175,3175,3175,0
|
|
20241224,181300,345535925,3175,3175,3175,3175,0
|
|
20241224,181200,345535925,3175,3175,3175,3175,0
|
|
20241224,181100,345535925,3175,3175,3175,3175,0
|
|
20241224,181000,345535925,3175,3175,3175,3175,0
|
|
20241224,180900,345535925,3175,3175,3175,3175,0
|
|
20241224,180800,345535925,3175,3175,3175,3175,0
|
|
20241224,180700,345535925,3175,3175,3175,3175,0
|
|
20241224,180600,345535925,3175,3175,3175,3175,0
|
|
20241224,180500,345535925,3175,3175,3175,3175,0
|
|
20241224,180400,345535925,3175,3175,3175,3175,0
|
|
20241224,180300,345535925,3175,3175,3175,3175,0
|
|
20241224,180200,345535925,3175,3175,3175,3175,0
|
|
20241224,180100,345535925,3175,3175,3175,3175,0
|
|
20241224,180000,345535925,3175,3175,3175,3175,0
|
|
20241224,175900,345535925,3175,3175,3175,3175,0
|
|
20241224,175800,345535925,3175,3175,3175,3175,0
|
|
20241224,175700,345535925,3175,3175,3175,3175,0
|
|
20241224,175600,345535925,3175,3175,3175,3175,0
|
|
20241224,175500,345535925,3175,3175,3175,3175,0
|
|
20241224,175400,345535925,3175,3175,3175,3175,0
|
|
20241224,175300,345535925,3175,3175,3175,3175,0
|
|
20241224,175200,345535925,3175,3175,3175,3175,0
|
|
20241224,175100,345535925,3175,3175,3175,3175,0
|
|
20241224,175000,345535925,3175,3175,3175,3175,0
|
|
20241224,174900,345535925,3175,3175,3175,3175,0
|
|
20241224,174800,345535925,3175,3175,3175,3175,0
|
|
20241224,174700,345535925,3175,3175,3175,3175,5201
|
|
20241224,174600,345535925,3175,3175,3175,3175,0
|
|
20241224,174500,345535925,3175,3175,3175,3175,0
|
|
20241224,174400,345535925,3175,3175,3175,3175,0
|
|
20241224,174300,345535925,3175,3175,3175,3175,0
|
|
20241224,174200,345535925,3175,3175,3175,3175,0
|
|
20241224,174100,345535925,3175,3175,3175,3175,0
|
|
20241224,174000,345535925,3175,3175,3175,3175,0
|
|
20241224,173900,345535925,3175,3175,3175,3175,0
|
|
20241224,173800,345535925,3175,3175,3175,3175,0
|
|
20241224,173700,345535925,3175,3175,3175,3175,0
|
|
20241224,173600,345535925,3175,3175,3175,3175,0
|
|
20241224,173500,345535925,3175,3175,3175,3175,0
|
|
20241224,173400,345535925,3175,3175,3175,3175,0
|
|
20241224,173300,345535925,3175,3175,3175,3175,0
|
|
20241224,173200,345535925,3175,3175,3175,3175,0
|
|
20241224,173100,345535925,3175,3175,3175,3175,0
|
|
20241224,173000,345535925,3175,3175,3175,3175,0
|
|
20241224,172900,345535925,3175,3175,3175,3175,0
|
|
20241224,172800,345535925,3175,3175,3175,3175,0
|
|
20241224,172700,345535925,3175,3175,3175,3175,0
|
|
20241224,172600,345535925,3175,3175,3175,3175,0
|
|
20241224,172500,345535925,3175,3175,3175,3175,0
|
|
20241224,172400,345535925,3175,3175,3175,3175,0
|
|
20241224,172300,345535925,3175,3175,3175,3175,0
|
|
20241224,172200,345535925,3175,3175,3175,3175,0
|
|
20241224,172100,345535925,3175,3175,3175,3175,0
|
|
20241224,172000,345535925,3175,3175,3175,3175,0
|
|
20241224,171900,345535925,3175,3175,3175,3175,0
|
|
20241224,171800,345535925,3175,3175,3175,3175,0
|
|
20241224,171700,345535925,3175,3175,3175,3175,5201
|
|
20241224,171600,345535925,3175,3175,3175,3175,0
|
|
20241224,171500,345535925,3175,3175,3175,3175,0
|
|
20241224,171400,345535925,3175,3175,3175,3175,0
|
|
20241224,171300,345535925,3175,3175,3175,3175,0
|
|
20241224,171200,345535925,3175,3175,3175,3175,0
|
|
20241224,171100,345535925,3175,3175,3175,3175,0
|
|
20241224,171000,345535925,3175,3175,3175,3175,0
|
|
20241224,170900,345535925,3175,3175,3175,3175,0
|
|
20241224,170800,345535925,3175,3175,3175,3175,0
|
|
20241224,170700,345535925,3175,3175,3175,3175,0
|
|
20241224,170600,345535925,3175,3175,3175,3175,0
|
|
20241224,170500,345535925,3175,3175,3175,3175,0
|
|
20241224,170400,345535925,3175,3175,3175,3175,0
|
|
20241224,170300,345535925,3175,3175,3175,3175,0
|
|
20241224,170200,345535925,3175,3175,3175,3175,0
|
|
20241224,170100,345535925,3175,3175,3175,3175,0
|
|
20241224,170000,345535925,3175,3175,3175,3175,0
|
|
20241224,165900,345535925,3175,3175,3175,3175,0
|
|
20241224,165800,345535925,3175,3175,3175,3175,0
|
|
20241224,165700,345535925,3175,3175,3175,3175,0
|
|
20241224,165600,345535925,3175,3175,3175,3175,0
|
|
20241224,165500,345535925,3175,3175,3175,3175,0
|
|
20241224,165400,345535925,3175,3175,3175,3175,0
|
|
20241224,165300,345535925,3175,3175,3175,3175,0
|
|
20241224,165200,345535925,3175,3175,3175,3175,0
|
|
20241224,165100,345535925,3175,3175,3175,3175,0
|
|
20241224,165000,345535925,3175,3175,3175,3175,0
|
|
20241224,164900,345535925,3175,3175,3175,3175,0
|
|
20241224,164800,345535925,3175,3175,3175,3175,0
|
|
20241224,164700,345535925,3175,3175,3175,3175,5201
|
|
20241224,164600,345535925,3175,3175,3175,3175,0
|
|
20241224,164500,345535925,3175,3175,3175,3175,0
|
|
20241224,164400,345535925,3175,3175,3175,3175,0
|
|
20241224,164300,345535925,3175,3175,3175,3175,0
|
|
20241224,164200,345535925,3175,3175,3175,3175,0
|
|
20241224,164100,345535925,3175,3175,3175,3175,0
|
|
20241224,164000,345535925,3175,3175,3175,3175,0
|
|
20241224,163900,345535925,3175,3175,3175,3175,0
|
|
20241224,163800,345535925,3175,3175,3175,3175,0
|
|
20241224,163700,345535925,3175,3175,3175,3175,0
|
|
20241224,163600,345535925,3175,3175,3175,3175,0
|
|
20241224,163500,345535925,3175,3175,3175,3175,0
|
|
20241224,163400,345535925,3175,3175,3175,3175,0
|
|
20241224,163300,345535925,3175,3175,3175,3175,0
|
|
20241224,163200,345535925,3175,3175,3175,3175,0
|
|
20241224,163100,345535925,3175,3175,3175,3175,0
|
|
20241224,163000,345535925,3175,3175,3175,3175,0
|
|
20241224,162900,345535925,3175,3175,3175,3175,0
|
|
20241224,162800,345535925,3175,3175,3175,3175,0
|
|
20241224,162700,345535925,3175,3175,3175,3175,0
|
|
20241224,162600,345535925,3175,3175,3175,3175,0
|
|
20241224,162500,345535925,3175,3175,3175,3175,0
|
|
20241224,162400,345535925,3175,3175,3175,3175,0
|
|
20241224,162300,345535925,3175,3175,3175,3175,0
|
|
20241224,162200,345535925,3175,3175,3175,3175,0
|
|
20241224,162100,345535925,3175,3175,3175,3175,0
|
|
20241224,162000,345535925,3175,3175,3175,3175,0
|
|
20241224,161900,345535925,3175,3175,3175,3175,0
|
|
20241224,161800,345535925,3175,3175,3175,3175,0
|
|
20241224,161700,345535925,3175,3175,3175,3175,5201
|
|
20241224,161600,345535925,3175,3175,3175,3175,0
|
|
20241224,161500,345535925,3175,3175,3175,3175,0
|
|
20241224,161400,345535925,3175,3175,3175,3175,0
|
|
20241224,161300,345535925,3175,3175,3175,3175,0
|
|
20241224,161200,345535925,3175,3175,3175,3175,0
|
|
20241224,161100,345535925,3175,3175,3175,3175,0
|
|
20241224,161000,345535925,3175,3175,3175,3175,0
|
|
20241224,160900,345535925,3175,3175,3175,3175,0
|
|
20241224,160800,345535925,3175,3175,3175,3175,0
|
|
20241224,160700,345535925,3175,3175,3175,3175,0
|
|
20241224,160600,345535925,3175,3175,3175,3175,0
|
|
20241224,160500,345535925,3175,3175,3175,3175,0
|
|
20241224,160400,345535925,3175,3175,3175,3175,0
|
|
20241224,160300,345535925,3175,3175,3175,3175,0
|
|
20241224,160200,345535925,3175,3175,3175,3175,0
|
|
20241224,160100,345535925,3175,3175,3175,3175,0
|
|
20241224,160000,345535925,3175,3175,3175,3175,0
|
|
20241224,155900,345535925,3175,3175,3175,3175,0
|
|
20241224,155800,345535925,3175,3175,3175,3175,0
|
|
20241224,155700,345535925,3175,3175,3175,3175,0
|
|
20241224,155600,345535925,3175,3175,3175,3175,0
|
|
20241224,155500,345535925,3175,3175,3175,3175,0
|
|
20241224,155400,345535925,3175,3175,3175,3175,0
|
|
20241224,155300,345535925,3175,3175,3175,3175,0
|
|
20241224,155200,345535925,3175,3175,3175,3175,0
|
|
20241224,155100,345535925,3175,3175,3175,3175,0
|
|
20241224,155000,345535925,3175,3175,3175,3175,0
|
|
20241224,154900,345535925,3175,3175,3175,3175,0
|
|
20241224,154800,345535925,3175,3175,3175,3175,0
|
|
20241224,154700,345535925,3175,3175,3175,3175,5201
|
|
20241224,154600,345535925,3175,3175,3175,3175,0
|
|
20241224,154500,345535925,3175,3175,3175,3175,0
|
|
20241224,154400,345535925,3175,3175,3175,3175,0
|
|
20241224,154300,345535925,3175,3175,3175,3175,0
|
|
20241224,154200,345535925,3175,3175,3175,3175,0
|
|
20241224,154100,345535925,3175,3175,3175,3175,0
|
|
20241224,154000,345535925,3175,3175,3175,3175,0
|
|
20241224,153900,345535925,3175,3175,3175,3175,0
|
|
20241224,153800,345535925,3175,3175,3175,3175,0
|
|
20241224,153700,345535925,3175,3175,3175,3175,0
|
|
20241224,153600,345535925,3175,3175,3175,3175,0
|
|
20241224,153500,345535925,3175,3175,3175,3175,0
|
|
20241224,153400,345535925,3175,3175,3175,3175,0
|
|
20241224,153300,345535925,3175,3175,3175,3175,0
|
|
20241224,153200,345535925,3175,3175,3175,3175,0
|
|
20241224,153100,345535925,3175,3175,3175,3175,0
|
|
20241224,153000,345535925,3175,3175,3175,3175,5201
|
|
20241224,152900,329022750,3165,3165,3165,3165,0
|
|
20241224,152800,329022750,3165,3165,3165,3165,0
|
|
20241224,152700,329022750,3165,3165,3165,3165,0
|
|
20241224,152600,329022750,3165,3165,3165,3165,0
|
|
20241224,152500,329022750,3165,3165,3165,3165,0
|
|
20241224,152400,329022750,3165,3165,3165,3165,0
|
|
20241224,152300,329022750,3165,3165,3165,3165,0
|
|
20241224,152200,329022750,3165,3165,3165,3165,0
|
|
20241224,152100,329022750,3165,3165,3165,3165,0
|
|
20241224,152000,329022750,3165,3165,3165,3165,0
|
|
20241224,151900,329022750,3165,3165,3165,3165,7
|
|
20241224,151800,329000595,3165,3165,3165,3165,0
|
|
20241224,151700,329000595,3165,3165,3165,3155,49
|
|
20241224,151600,328845980,3155,3155,3165,3155,171
|
|
20241224,151500,328306465,3155,3155,3155,3155,0
|
|
20241224,151400,328306465,3155,3155,3155,3155,234
|
|
20241224,151300,327568195,3160,3160,3160,3160,200
|
|
20241224,151200,326936195,3165,3165,3165,3165,0
|
|
20241224,151100,326936195,3165,3165,3165,3165,0
|
|
20241224,151000,326936195,3165,3165,3165,3165,1
|
|
20241224,150900,326933030,3165,3155,3165,3155,11
|
|
20241224,150800,326898225,3165,3165,3165,3165,0
|
|
20241224,150700,326898225,3165,3165,3165,3165,0
|
|
20241224,150600,326898225,3165,3170,3170,3165,48
|
|
20241224,150500,326746255,3170,3170,3170,3170,0
|
|
20241224,150400,326746255,3170,3170,3170,3170,49
|
|
20241224,150300,326590925,3175,3175,3175,3175,0
|
|
20241224,150200,326590925,3175,3175,3175,3175,1
|
|
20241224,150100,326587750,3165,3160,3165,3160,727
|
|
20241224,150000,324288755,3160,3160,3160,3160,0
|
|
20241224,145900,324288755,3160,3160,3160,3160,30
|
|
20241224,145800,324193955,3160,3160,3160,3160,0
|
|
20241224,145700,324193955,3160,3160,3160,3160,0
|
|
20241224,145600,324193955,3160,3160,3160,3160,0
|
|
20241224,145500,324193955,3160,3160,3160,3160,0
|
|
20241224,145400,324193955,3160,3160,3160,3160,0
|
|
20241224,145300,324193955,3160,3150,3160,3150,126
|
|
20241224,145200,323797045,3160,3160,3160,3160,0
|
|
20241224,145100,323797045,3160,3160,3160,3160,10
|
|
20241224,145000,323765445,3150,3150,3150,3150,2
|
|
20241224,144900,323759145,3160,3160,3160,3160,0
|
|
20241224,144800,323759145,3160,3160,3160,3160,0
|
|
20241224,144700,323759145,3160,3160,3160,3160,0
|
|
20241224,144600,323759145,3160,3160,3160,3160,0
|
|
20241224,144500,323759145,3160,3160,3160,3160,1
|
|
20241224,144400,323755985,3160,3160,3160,3160,0
|
|
20241224,144300,323755985,3160,3160,3160,3160,582
|
|
20241224,144200,321916865,3160,3160,3160,3160,10
|
|
20241224,144100,321885265,3150,3150,3150,3150,0
|
|
20241224,144000,321885265,3150,3150,3150,3150,0
|
|
20241224,143900,321885265,3150,3155,3155,3150,7
|
|
20241224,143800,321863200,3155,3160,3160,3155,5
|
|
20241224,143700,321847410,3165,3165,3165,3165,0
|
|
20241224,143600,321847410,3165,3165,3165,3165,0
|
|
20241224,143500,321847410,3165,3165,3165,3165,0
|
|
20241224,143400,321847410,3165,3165,3165,3165,0
|
|
20241224,143300,321847410,3165,3165,3165,3165,0
|
|
20241224,143200,321847410,3165,3165,3165,3165,0
|
|
20241224,143100,321847410,3165,3165,3165,3165,0
|
|
20241224,143000,321847410,3165,3165,3165,3165,1
|
|
20241224,142900,321844245,3140,3140,3140,3140,0
|
|
20241224,142800,321844245,3140,3140,3140,3140,0
|
|
20241224,142700,321844245,3140,3140,3140,3140,938
|
|
20241224,142600,318898925,3140,3140,3140,3140,473
|
|
20241224,142500,317413705,3145,3150,3150,3145,2
|
|
20241224,142400,317407410,3150,3155,3155,3150,112
|
|
20241224,142300,317054585,3155,3155,3155,3155,475
|
|
20241224,142200,315555960,3155,3155,3155,3155,0
|
|
20241224,142100,315555960,3155,3155,3155,3155,1
|
|
20241224,142000,315552805,3165,3165,3165,3165,0
|
|
20241224,141900,315552805,3165,3165,3165,3165,0
|
|
20241224,141800,315552805,3165,3165,3165,3165,0
|
|
20241224,141700,315552805,3165,3165,3165,3165,0
|
|
20241224,141600,315552805,3165,3165,3165,3165,7
|
|
20241224,141500,315530650,3165,3165,3165,3165,63
|
|
20241224,141400,315331255,3165,3165,3165,3165,0
|
|
20241224,141300,315331255,3165,3165,3165,3165,0
|
|
20241224,141200,315331255,3165,3165,3165,3165,0
|
|
20241224,141100,315331255,3165,3165,3165,3165,0
|
|
20241224,141000,315331255,3165,3165,3165,3165,1
|
|
20241224,140900,315328090,3155,3155,3155,3155,0
|
|
20241224,140800,315328090,3155,3155,3155,3155,0
|
|
20241224,140700,315328090,3155,3155,3155,3155,0
|
|
20241224,140600,315328090,3155,3155,3155,3155,1
|
|
20241224,140500,315324935,3165,3165,3165,3165,0
|
|
20241224,140400,315324935,3165,3165,3165,3165,0
|
|
20241224,140300,315324935,3165,3165,3165,3165,1
|
|
20241224,140200,315321770,3165,3165,3165,3165,0
|
|
20241224,140100,315321770,3165,3165,3165,3165,0
|
|
20241224,140000,315321770,3165,3165,3165,3165,39
|
|
20241224,135900,315198335,3160,3160,3160,3160,0
|
|
20241224,135800,315198335,3160,3160,3160,3160,0
|
|
20241224,135700,315198335,3160,3160,3160,3160,51
|
|
20241224,135600,315037175,3160,3160,3160,3160,400
|
|
20241224,135500,313773175,3160,3160,3160,3160,0
|
|
20241224,135400,313773175,3160,3160,3160,3160,0
|
|
20241224,135300,313773175,3160,3160,3160,3160,0
|
|
20241224,135200,313773175,3160,3160,3160,3160,0
|
|
20241224,135100,313773175,3160,3160,3160,3160,0
|
|
20241224,135000,313773175,3160,3160,3160,3160,0
|
|
20241224,134900,313773175,3160,3160,3160,3160,1
|
|
20241224,134800,313770015,3160,3160,3160,3160,2
|
|
20241224,134700,313763695,3165,3165,3165,3165,0
|
|
20241224,134600,313763695,3165,3165,3165,3165,0
|
|
20241224,134500,313763695,3165,3165,3165,3165,1
|
|
20241224,134400,313760530,3165,3165,3165,3165,0
|
|
20241224,134300,313760530,3165,3165,3165,3165,0
|
|
20241224,134200,313760530,3165,3165,3165,3165,0
|
|
20241224,134100,313760530,3165,3165,3165,3165,1
|
|
20241224,134000,313757365,3165,3165,3165,3165,0
|
|
20241224,133900,313757365,3165,3165,3165,3165,0
|
|
20241224,133800,313757365,3165,3165,3165,3165,0
|
|
20241224,133700,313757365,3165,3165,3165,3165,0
|
|
20241224,133600,313757365,3165,3165,3165,3165,0
|
|
20241224,133500,313757365,3165,3165,3165,3165,4
|
|
20241224,133400,313744705,3165,3165,3165,3165,0
|
|
20241224,133300,313744705,3165,3165,3165,3165,0
|
|
20241224,133200,313744705,3165,3165,3165,3165,0
|
|
20241224,133100,313744705,3165,3165,3165,3165,0
|
|
20241224,133000,313744705,3165,3165,3165,3165,0
|
|
20241224,132900,313744705,3165,3165,3165,3165,0
|
|
20241224,132800,313744705,3165,3165,3165,3165,0
|
|
20241224,132700,313744705,3165,3165,3165,3165,0
|
|
20241224,132600,313744705,3165,3165,3165,3165,0
|
|
20241224,132500,313744705,3165,3165,3165,3165,0
|
|
20241224,132400,313744705,3165,3165,3165,3165,0
|
|
20241224,132300,313744705,3165,3165,3165,3165,462
|
|
20241224,132200,312282475,3165,3165,3165,3165,0
|
|
20241224,132100,312282475,3165,3160,3165,3160,330
|
|
20241224,132000,311239670,3160,3160,3160,3160,132
|
|
20241224,131900,310822550,3160,3160,3160,3160,15
|
|
20241224,131800,310775150,3160,3160,3160,3160,0
|
|
20241224,131700,310775150,3160,3160,3160,3160,0
|
|
20241224,131600,310775150,3160,3160,3160,3160,0
|
|
20241224,131500,310775150,3160,3160,3160,3160,0
|
|
20241224,131400,310775150,3160,3160,3160,3160,1
|
|
20241224,131300,310771990,3160,3160,3160,3160,0
|
|
20241224,131200,310771990,3160,3160,3160,3160,0
|
|
20241224,131100,310771990,3160,3160,3160,3160,0
|
|
20241224,131000,310771990,3160,3160,3160,3160,0
|
|
20241224,130900,310771990,3160,3160,3160,3160,0
|
|
20241224,130800,310771990,3160,3160,3160,3160,0
|
|
20241224,130700,310771990,3160,3160,3160,3160,0
|
|
20241224,130600,310771990,3160,3160,3160,3160,0
|
|
20241224,130500,310771990,3160,3160,3160,3160,0
|
|
20241224,130400,310771990,3160,3160,3160,3160,0
|
|
20241224,130300,310771990,3160,3160,3160,3160,1
|
|
20241224,130200,310768830,3140,3140,3140,3140,139
|
|
20241224,130100,310332370,3155,3155,3155,3155,0
|
|
20241224,130000,310332370,3155,3155,3155,3155,500
|
|
20241224,125900,308754870,3155,3155,3155,3155,1
|
|
20241224,125800,308751715,3140,3140,3140,3140,1
|
|
20241224,125700,308748575,3155,3155,3155,3155,0
|
|
20241224,125600,308748575,3155,3155,3155,3155,0
|
|
20241224,125500,308748575,3155,3155,3155,3155,0
|
|
20241224,125400,308748575,3155,3155,3155,3155,0
|
|
20241224,125300,308748575,3155,3150,3155,3150,2390
|
|
20241224,125200,301220065,3150,3150,3150,3150,0
|
|
20241224,125100,301220065,3150,3150,3150,3150,0
|
|
20241224,125000,301220065,3150,3150,3150,3150,0
|
|
20241224,124900,301220065,3150,3150,3150,3150,0
|
|
20241224,124800,301220065,3150,3150,3150,3150,1
|
|
20241224,124700,301216915,3140,3140,3140,3140,10
|
|
20241224,124600,301185515,3140,3140,3140,3140,19
|
|
20241224,124500,301125855,3150,3150,3150,3150,0
|
|
20241224,124400,301125855,3150,3150,3150,3150,0
|
|
20241224,124300,301125855,3150,3150,3150,3150,0
|
|
20241224,124200,301125855,3150,3150,3150,3150,0
|
|
20241224,124100,301125855,3150,3150,3150,3150,1
|
|
20241224,124000,301122705,3145,3145,3145,3145,0
|
|
20241224,123900,301122705,3145,3145,3145,3145,0
|
|
20241224,123800,301122705,3145,3145,3145,3145,0
|
|
20241224,123700,301122705,3145,3145,3145,3145,0
|
|
20241224,123600,301122705,3145,3145,3145,3145,102
|
|
20241224,123500,300801915,3145,3145,3145,3145,1
|
|
20241224,123400,300798770,3135,3140,3140,3135,1088
|
|
20241224,123300,297386030,3145,3145,3145,3145,21
|
|
20241224,123200,297319985,3140,3140,3140,3140,324
|
|
20241224,123100,296302625,3135,3135,3135,3135,425
|
|
20241224,123000,294970250,3135,3135,3135,3135,1
|
|
20241224,122900,294967115,3125,3125,3125,3125,45
|
|
20241224,122800,294826490,3135,3135,3135,3135,1
|
|
20241224,122700,294823355,3125,3125,3125,3125,411
|
|
20241224,122600,293538980,3120,3120,3120,3120,25
|
|
20241224,122500,293460980,3125,3125,3125,3125,1
|
|
20241224,122400,293457855,3125,3125,3125,3125,1
|
|
20241224,122300,293454730,3100,3115,3115,3100,45
|
|
20241224,122200,293315020,3125,3130,3130,3105,803
|
|
20241224,122100,290820125,3145,3145,3145,3145,0
|
|
20241224,122000,290820125,3145,3145,3145,3145,0
|
|
20241224,121900,290820125,3145,3145,3145,3145,0
|
|
20241224,121800,290820125,3145,3145,3145,3145,5
|
|
20241224,121700,290804400,3145,3145,3145,3145,0
|
|
20241224,121600,290804400,3145,3145,3145,3145,1
|
|
20241224,121500,290801255,3120,3120,3120,3120,0
|
|
20241224,121400,290801255,3120,3120,3120,3120,120
|
|
20241224,121300,290426855,3145,3145,3145,3145,0
|
|
20241224,121200,290426855,3145,3145,3145,3145,0
|
|
20241224,121100,290426855,3145,3145,3145,3145,0
|
|
20241224,121000,290426855,3145,3145,3145,3145,0
|
|
20241224,120900,290426855,3145,3145,3145,3145,0
|
|
20241224,120800,290426855,3145,3145,3145,3145,1
|
|
20241224,120700,290423710,3105,3135,3135,3105,1000
|
|
20241224,120600,287310985,3130,3155,3155,3130,601
|
|
20241224,120500,285429050,3150,3150,3150,3150,0
|
|
20241224,120400,285429050,3150,3150,3150,3150,0
|
|
20241224,120300,285429050,3150,3150,3150,3150,0
|
|
20241224,120200,285429050,3150,3155,3155,3150,77
|
|
20241224,120100,285186340,3155,3155,3155,3155,1
|
|
20241224,120000,285183185,3140,3140,3140,3140,2955
|
|
20241224,115900,275904485,3140,3145,3145,3140,3012
|
|
20241224,115800,266443590,3150,3150,3150,3150,0
|
|
20241224,115700,266443590,3150,3150,3150,3150,0
|
|
20241224,115600,266443590,3150,3150,3150,3150,3745
|
|
20241224,115500,254646840,3150,3150,3150,3150,790
|
|
20241224,115400,252158340,3155,3155,3155,3155,0
|
|
20241224,115300,252158340,3155,3155,3155,3155,309
|
|
20241224,115200,251183445,3155,3160,3160,3150,2460
|
|
20241224,115100,243421225,3155,3155,3155,3155,864
|
|
20241224,115000,240695305,3155,3155,3155,3155,2
|
|
20241224,114900,240688995,3155,3155,3155,3155,0
|
|
20241224,114800,240688995,3155,3155,3155,3155,0
|
|
20241224,114700,240688995,3155,3160,3160,3150,2842
|
|
20241224,114600,231717015,3165,3165,3165,3165,0
|
|
20241224,114500,231717015,3165,3165,3165,3165,0
|
|
20241224,114400,231717015,3165,3165,3165,3165,909
|
|
20241224,114300,228840030,3165,3165,3165,3165,514
|
|
20241224,114200,227213220,3170,3170,3170,3170,0
|
|
20241224,114100,227213220,3170,3170,3170,3170,35
|
|
20241224,114000,227102270,3170,3170,3170,3170,20
|
|
20241224,113900,227038870,3160,3160,3160,3160,581
|
|
20241224,113800,225202910,3170,3170,3170,3170,3056
|
|
20241224,113700,215515390,3175,3175,3175,3175,30
|
|
20241224,113600,215420140,3175,3180,3180,3175,409
|
|
20241224,113500,214121550,3180,3180,3180,3180,2
|
|
20241224,113400,214115190,3180,3180,3180,3180,50
|
|
20241224,113300,213956190,3180,3180,3180,3180,0
|
|
20241224,113200,213956190,3180,3180,3180,3180,0
|
|
20241224,113100,213956190,3180,3180,3180,3180,0
|
|
20241224,113000,213956190,3180,3185,3185,3180,3872
|
|
20241224,112900,201643180,3180,3185,3185,3180,2201
|
|
20241224,112800,194641170,3190,3190,3190,3190,800
|
|
20241224,112700,192089170,3190,3190,3190,3190,0
|
|
20241224,112600,192089170,3190,3190,3190,3190,27
|
|
20241224,112500,192003040,3200,3200,3200,3200,0
|
|
20241224,112400,192003040,3200,3200,3200,3200,0
|
|
20241224,112300,192003040,3200,3200,3200,3200,0
|
|
20241224,112200,192003040,3200,3200,3200,3200,3
|
|
20241224,112100,191993440,3200,3200,3200,3200,120
|
|
20241224,112000,191609440,3200,3200,3200,3200,117
|
|
20241224,111900,191235040,3205,3205,3205,3205,0
|
|
20241224,111800,191235040,3205,3205,3205,3205,171
|
|
20241224,111700,190686985,3220,3220,3220,3220,0
|
|
20241224,111600,190686985,3220,3220,3220,3220,0
|
|
20241224,111500,190686985,3220,3220,3220,3220,0
|
|
20241224,111400,190686985,3220,3220,3220,3220,0
|
|
20241224,111300,190686985,3220,3220,3220,3220,0
|
|
20241224,111200,190686985,3220,3220,3220,3220,0
|
|
20241224,111100,190686985,3220,3220,3220,3220,0
|
|
20241224,111000,190686985,3220,3220,3220,3220,0
|
|
20241224,110900,190686985,3220,3220,3220,3220,3
|
|
20241224,110800,190677325,3220,3220,3220,3220,1
|
|
20241224,110700,190674105,3205,3205,3205,3205,6
|
|
20241224,110600,190654875,3215,3215,3215,3215,89
|
|
20241224,110500,190368740,3220,3220,3220,3220,1
|
|
20241224,110400,190365520,3205,3205,3205,3205,0
|
|
20241224,110300,190365520,3205,3205,3205,3205,74
|
|
20241224,110200,190128350,3205,3205,3205,3205,0
|
|
20241224,110100,190128350,3205,3205,3205,3205,0
|
|
20241224,110000,190128350,3205,3205,3205,3205,300
|
|
20241224,105900,189166850,3205,3205,3205,3205,0
|
|
20241224,105800,189166850,3205,3200,3205,3200,2
|
|
20241224,105700,189160445,3195,3195,3195,3195,75
|
|
20241224,105600,188920820,3195,3195,3195,3195,0
|
|
20241224,105500,188920820,3195,3195,3195,3195,0
|
|
20241224,105400,188920820,3195,3195,3195,3195,3
|
|
20241224,105300,188911235,3185,3185,3185,3180,3045
|
|
20241224,105200,179222415,3205,3205,3205,3205,0
|
|
20241224,105100,179222415,3205,3205,3205,3205,1
|
|
20241224,105000,179219210,3185,3185,3185,3185,0
|
|
20241224,104900,179219210,3185,3200,3200,3185,2830
|
|
20241224,104800,170190325,3200,3200,3200,3200,2
|
|
20241224,104700,170183925,3200,3200,3200,3200,3
|
|
20241224,104600,170174325,3200,3200,3200,3200,2
|
|
20241224,104500,170167925,3210,3210,3210,3210,0
|
|
20241224,104400,170167925,3210,3210,3210,3210,0
|
|
20241224,104300,170167925,3210,3210,3210,3210,0
|
|
20241224,104200,170167925,3210,3210,3210,3210,0
|
|
20241224,104100,170167925,3210,3210,3210,3210,0
|
|
20241224,104000,170167925,3210,3210,3210,3210,0
|
|
20241224,103900,170167925,3210,3200,3210,3200,2
|
|
20241224,103800,170161515,3195,3195,3195,3195,0
|
|
20241224,103700,170161515,3195,3195,3195,3195,0
|
|
20241224,103600,170161515,3195,3195,3195,3195,0
|
|
20241224,103500,170161515,3195,3195,3195,3195,0
|
|
20241224,103400,170161515,3195,3195,3195,3195,32
|
|
20241224,103300,170059275,3200,3200,3200,3200,125
|
|
20241224,103200,169659275,3200,3200,3200,3200,0
|
|
20241224,103100,169659275,3200,3200,3200,3200,0
|
|
20241224,103000,169659275,3200,3200,3200,3200,11
|
|
20241224,102900,169624075,3200,3200,3200,3200,0
|
|
20241224,102800,169624075,3200,3200,3200,3200,10
|
|
20241224,102700,169592075,3190,3190,3190,3190,0
|
|
20241224,102600,169592075,3190,3190,3190,3190,0
|
|
20241224,102500,169592075,3190,3190,3190,3190,0
|
|
20241224,102400,169592075,3190,3190,3190,3190,11
|
|
20241224,102300,169556985,3190,3190,3190,3190,4
|
|
20241224,102200,169544225,3210,3210,3210,3210,15
|
|
20241224,102100,169496075,3210,3210,3210,3210,0
|
|
20241224,102000,169496075,3210,3210,3210,3210,4
|
|
20241224,101900,169483235,3210,3210,3210,3210,0
|
|
20241224,101800,169483235,3210,3210,3210,3210,1
|
|
20241224,101700,169480025,3210,3210,3210,3210,1
|
|
20241224,101600,169476815,3210,3210,3210,3210,1
|
|
20241224,101500,169473605,3185,3185,3185,3185,0
|
|
20241224,101400,169473605,3185,3185,3185,3185,0
|
|
20241224,101300,169473605,3185,3195,3195,3185,1915
|
|
20241224,101200,163366205,3195,3200,3200,3195,262
|
|
20241224,101100,162529110,3210,3215,3215,3210,831
|
|
20241224,101000,159859445,3215,3215,3215,3215,69
|
|
20241224,100900,159637610,3215,3215,3215,3215,4
|
|
20241224,100800,159624750,3210,3210,3210,3210,0
|
|
20241224,100700,159624750,3210,3210,3210,3210,7
|
|
20241224,100600,159602280,3200,3200,3200,3200,12
|
|
20241224,100500,159563880,3220,3200,3220,3200,18
|
|
20241224,100400,159506240,3235,3235,3235,3235,0
|
|
20241224,100300,159506240,3235,3235,3235,3235,0
|
|
20241224,100200,159506240,3235,3225,3235,3195,10012
|
|
20241224,100100,127353940,3245,3225,3245,3225,2
|
|
20241224,100000,127347470,3235,3235,3235,3235,204
|
|
20241224,095900,126687530,3235,3235,3235,3235,1
|
|
20241224,095800,126684295,3250,3250,3250,3250,0
|
|
20241224,095700,126684295,3250,3250,3250,3250,0
|
|
20241224,095600,126684295,3250,3250,3250,3250,0
|
|
20241224,095500,126684295,3250,3250,3250,3250,0
|
|
20241224,095400,126684295,3250,3250,3250,3250,0
|
|
20241224,095300,126684295,3250,3250,3250,3250,0
|
|
20241224,095200,126684295,3250,3250,3250,3250,0
|
|
20241224,095100,126684295,3250,3250,3250,3250,0
|
|
20241224,095000,126684295,3250,3250,3250,3250,5
|
|
20241224,094900,126668045,3255,3255,3255,3255,0
|
|
20241224,094800,126668045,3255,3255,3255,3255,0
|
|
20241224,094700,126668045,3255,3250,3255,3230,192
|
|
20241224,094600,126044930,3260,3260,3260,3260,101
|
|
20241224,094500,125715670,3260,3260,3260,3260,0
|
|
20241224,094400,125715670,3260,3260,3260,3260,100
|
|
20241224,094300,125389670,3260,3260,3260,3260,485
|
|
20241224,094200,123808570,3260,3260,3260,3260,5
|
|
20241224,094100,123792270,3260,3260,3260,3260,1
|
|
20241224,094000,123789010,3245,3265,3265,3245,506
|
|
20241224,093900,122146920,3245,3250,3250,3245,835
|
|
20241224,093800,119433395,3265,3265,3265,3265,0
|
|
20241224,093700,119433395,3265,3265,3265,3265,0
|
|
20241224,093600,119433395,3265,3265,3265,3265,0
|
|
20241224,093500,119433395,3265,3270,3270,3265,26
|
|
20241224,093400,119348500,3250,3270,3270,3250,153
|
|
20241224,093300,118851230,3245,3245,3270,3245,17
|
|
20241224,093200,118796040,3270,3300,3300,3245,9056
|
|
20241224,093100,89316125,3290,3290,3305,3280,1025
|
|
20241224,093000,85950065,3290,3305,3305,3290,1858
|
|
20241224,092900,79836770,3310,3325,3325,3310,60
|
|
20241224,092800,79637420,3330,3330,3330,3330,1
|
|
20241224,092700,79634090,3330,3330,3330,3330,255
|
|
20241224,092600,78784940,3330,3330,3330,3330,167
|
|
20241224,092500,78228830,3335,3335,3335,3335,0
|
|
20241224,092400,78228830,3335,3335,3335,3335,55
|
|
20241224,092300,78045405,3335,3335,3335,3335,415
|
|
20241224,092200,76661380,3340,3315,3340,3295,8585
|
|
20241224,092100,48138120,3315,3315,3315,3315,2400
|
|
20241224,092000,40182120,3315,3315,3315,3315,238
|
|
20241224,091900,39393150,3315,3315,3315,3315,0
|
|
20241224,091800,39393150,3315,3310,3315,3310,350
|
|
20241224,091700,38233150,3315,3315,3315,3315,1
|
|
20241224,091600,38229835,3310,3310,3310,3310,55
|
|
20241224,091500,38047785,3310,3285,3310,3285,319
|
|
20241224,091400,36992020,3285,3285,3285,3285,2
|
|
20241224,091300,36985450,3310,3290,3310,3285,691
|
|
20241224,091200,34714100,3310,3315,3315,3300,564
|
|
20241224,091100,32845900,3315,3310,3320,3310,642
|
|
20241224,091000,30720270,3310,3315,3315,3310,781
|
|
20241224,090900,28133150,3320,3315,3320,3315,1167
|
|
20241224,090800,24264040,3315,3315,3315,3315,25
|
|
20241224,090700,24181165,3315,3315,3315,3315,1555
|
|
20241224,090600,19026340,3320,3320,3320,3320,258
|
|
20241224,090500,18169780,3320,3315,3320,3315,542
|
|
20241224,090400,16372040,3310,3290,3310,3290,51
|
|
20241224,090300,16204030,3285,3290,3290,3285,285
|
|
20241224,090200,15267555,3285,3285,3285,3285,0
|
|
20241224,090100,15267555,3285,3315,3320,3285,219
|
|
20241224,090000,14541150,3320,3290,3320,3280,4418
|