671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200800,199487540,3195,3195,3195,3195,4315
|
|
20241213,200700,199487540,3195,3195,3195,3195,0
|
|
20241213,200600,199487540,3195,3195,3195,3195,0
|
|
20241213,200500,199487540,3195,3195,3195,3195,0
|
|
20241213,200400,199487540,3195,3195,3195,3195,0
|
|
20241213,200300,199487540,3195,3195,3195,3195,0
|
|
20241213,200200,199487540,3195,3195,3195,3195,0
|
|
20241213,200100,199487540,3195,3195,3195,3195,0
|
|
20241213,200000,199487540,3195,3195,3195,3195,0
|
|
20241213,195900,199487540,3195,3195,3195,3195,0
|
|
20241213,195800,199487540,3195,3195,3195,3195,0
|
|
20241213,195700,199487540,3195,3195,3195,3195,0
|
|
20241213,195600,199487540,3195,3195,3195,3195,0
|
|
20241213,195500,199487540,3195,3195,3195,3195,0
|
|
20241213,195400,199487540,3195,3195,3195,3195,0
|
|
20241213,195300,199487540,3195,3195,3195,3195,0
|
|
20241213,195200,199487540,3195,3195,3195,3195,0
|
|
20241213,195100,199487540,3195,3195,3195,3195,0
|
|
20241213,195000,199487540,3195,3195,3195,3195,0
|
|
20241213,194900,199487540,3195,3195,3195,3195,0
|
|
20241213,194800,199487540,3195,3195,3195,3195,0
|
|
20241213,194700,199487540,3195,3195,3195,3195,0
|
|
20241213,194600,199487540,3195,3195,3195,3195,0
|
|
20241213,194500,199487540,3195,3195,3195,3195,0
|
|
20241213,194400,199487540,3195,3195,3195,3195,0
|
|
20241213,194300,199487540,3195,3195,3195,3195,0
|
|
20241213,194200,199487540,3195,3195,3195,3195,0
|
|
20241213,194100,199487540,3195,3195,3195,3195,0
|
|
20241213,194000,199487540,3195,3195,3195,3195,0
|
|
20241213,193900,199487540,3195,3195,3195,3195,0
|
|
20241213,193800,199487540,3195,3195,3195,3195,4315
|
|
20241213,193700,199487540,3195,3195,3195,3195,0
|
|
20241213,193600,199487540,3195,3195,3195,3195,0
|
|
20241213,193500,199487540,3195,3195,3195,3195,0
|
|
20241213,193400,199487540,3195,3195,3195,3195,0
|
|
20241213,193300,199487540,3195,3195,3195,3195,0
|
|
20241213,193200,199487540,3195,3195,3195,3195,0
|
|
20241213,193100,199487540,3195,3195,3195,3195,0
|
|
20241213,193000,199487540,3195,3195,3195,3195,0
|
|
20241213,192900,199487540,3195,3195,3195,3195,0
|
|
20241213,192800,199487540,3195,3195,3195,3195,0
|
|
20241213,192700,199487540,3195,3195,3195,3195,0
|
|
20241213,192600,199487540,3195,3195,3195,3195,0
|
|
20241213,192500,199487540,3195,3195,3195,3195,0
|
|
20241213,192400,199487540,3195,3195,3195,3195,0
|
|
20241213,192300,199487540,3195,3195,3195,3195,0
|
|
20241213,192200,199487540,3195,3195,3195,3195,0
|
|
20241213,192100,199487540,3195,3195,3195,3195,0
|
|
20241213,192000,199487540,3195,3195,3195,3195,0
|
|
20241213,191900,199487540,3195,3195,3195,3195,0
|
|
20241213,191800,199487540,3195,3195,3195,3195,0
|
|
20241213,191700,199487540,3195,3195,3195,3195,0
|
|
20241213,191600,199487540,3195,3195,3195,3195,0
|
|
20241213,191500,199487540,3195,3195,3195,3195,0
|
|
20241213,191400,199487540,3195,3195,3195,3195,0
|
|
20241213,191300,199487540,3195,3195,3195,3195,0
|
|
20241213,191200,199487540,3195,3195,3195,3195,0
|
|
20241213,191100,199487540,3195,3195,3195,3195,0
|
|
20241213,191000,199487540,3195,3195,3195,3195,0
|
|
20241213,190900,199487540,3195,3195,3195,3195,0
|
|
20241213,190800,199487540,3195,3195,3195,3195,4315
|
|
20241213,190700,199487540,3195,3195,3195,3195,0
|
|
20241213,190600,199487540,3195,3195,3195,3195,0
|
|
20241213,190500,199487540,3195,3195,3195,3195,0
|
|
20241213,190400,199487540,3195,3195,3195,3195,0
|
|
20241213,190300,199487540,3195,3195,3195,3195,0
|
|
20241213,190200,199487540,3195,3195,3195,3195,0
|
|
20241213,190100,199487540,3195,3195,3195,3195,0
|
|
20241213,190000,199487540,3195,3195,3195,3195,0
|
|
20241213,185900,199487540,3195,3195,3195,3195,0
|
|
20241213,185800,199487540,3195,3195,3195,3195,0
|
|
20241213,185700,199487540,3195,3195,3195,3195,0
|
|
20241213,185600,199487540,3195,3195,3195,3195,0
|
|
20241213,185500,199487540,3195,3195,3195,3195,0
|
|
20241213,185400,199487540,3195,3195,3195,3195,0
|
|
20241213,185300,199487540,3195,3195,3195,3195,0
|
|
20241213,185200,199487540,3195,3195,3195,3195,0
|
|
20241213,185100,199487540,3195,3195,3195,3195,0
|
|
20241213,185000,199487540,3195,3195,3195,3195,0
|
|
20241213,184900,199487540,3195,3195,3195,3195,0
|
|
20241213,184800,199487540,3195,3195,3195,3195,0
|
|
20241213,184700,199487540,3195,3195,3195,3195,0
|
|
20241213,184600,199487540,3195,3195,3195,3195,0
|
|
20241213,184500,199487540,3195,3195,3195,3195,0
|
|
20241213,184400,199487540,3195,3195,3195,3195,0
|
|
20241213,184300,199487540,3195,3195,3195,3195,0
|
|
20241213,184200,199487540,3195,3195,3195,3195,0
|
|
20241213,184100,199487540,3195,3195,3195,3195,0
|
|
20241213,184000,199487540,3195,3195,3195,3195,0
|
|
20241213,183900,199487540,3195,3195,3195,3195,0
|
|
20241213,183800,199487540,3195,3195,3195,3195,4315
|
|
20241213,183700,199487540,3195,3195,3195,3195,0
|
|
20241213,183600,199487540,3195,3195,3195,3195,0
|
|
20241213,183500,199487540,3195,3195,3195,3195,0
|
|
20241213,183400,199487540,3195,3195,3195,3195,0
|
|
20241213,183300,199487540,3195,3195,3195,3195,0
|
|
20241213,183200,199487540,3195,3195,3195,3195,0
|
|
20241213,183100,199487540,3195,3195,3195,3195,0
|
|
20241213,183000,199487540,3195,3195,3195,3195,0
|
|
20241213,182900,199487540,3195,3195,3195,3195,0
|
|
20241213,182800,199487540,3195,3195,3195,3195,0
|
|
20241213,182700,199487540,3195,3195,3195,3195,0
|
|
20241213,182600,199487540,3195,3195,3195,3195,0
|
|
20241213,182500,199487540,3195,3195,3195,3195,0
|
|
20241213,182400,199487540,3195,3195,3195,3195,0
|
|
20241213,182300,199487540,3195,3195,3195,3195,0
|
|
20241213,182200,199487540,3195,3195,3195,3195,0
|
|
20241213,182100,199487540,3195,3195,3195,3195,0
|
|
20241213,182000,199487540,3195,3195,3195,3195,0
|
|
20241213,181900,199487540,3195,3195,3195,3195,0
|
|
20241213,181800,199487540,3195,3195,3195,3195,0
|
|
20241213,181700,199487540,3195,3195,3195,3195,0
|
|
20241213,181600,199487540,3195,3195,3195,3195,0
|
|
20241213,181500,199487540,3195,3195,3195,3195,0
|
|
20241213,181400,199487540,3195,3195,3195,3195,0
|
|
20241213,181300,199487540,3195,3195,3195,3195,0
|
|
20241213,181200,199487540,3195,3195,3195,3195,0
|
|
20241213,181100,199487540,3195,3195,3195,3195,0
|
|
20241213,181000,199487540,3195,3195,3195,3195,0
|
|
20241213,180900,199487540,3195,3195,3195,3195,0
|
|
20241213,180800,199487540,3195,3195,3195,3195,4315
|
|
20241213,180700,199487540,3195,3195,3195,3195,0
|
|
20241213,180600,199487540,3195,3195,3195,3195,0
|
|
20241213,180500,199487540,3195,3195,3195,3195,0
|
|
20241213,180400,199487540,3195,3195,3195,3195,0
|
|
20241213,180300,199487540,3195,3195,3195,3195,0
|
|
20241213,180200,199487540,3195,3195,3195,3195,0
|
|
20241213,180100,199487540,3195,3195,3195,3195,0
|
|
20241213,180000,199487540,3195,3195,3195,3195,0
|
|
20241213,175900,199487540,3195,3195,3195,3195,0
|
|
20241213,175800,199487540,3195,3195,3195,3195,0
|
|
20241213,175700,199487540,3195,3195,3195,3195,0
|
|
20241213,175600,199487540,3195,3195,3195,3195,0
|
|
20241213,175500,199487540,3195,3195,3195,3195,0
|
|
20241213,175400,199487540,3195,3195,3195,3195,0
|
|
20241213,175300,199487540,3195,3195,3195,3195,0
|
|
20241213,175200,199487540,3195,3195,3195,3195,0
|
|
20241213,175100,199487540,3195,3195,3195,3195,0
|
|
20241213,175000,199487540,3195,3195,3195,3195,0
|
|
20241213,174900,199487540,3195,3195,3195,3195,0
|
|
20241213,174800,199487540,3195,3195,3195,3195,0
|
|
20241213,174700,199487540,3195,3195,3195,3195,0
|
|
20241213,174600,199487540,3195,3195,3195,3195,0
|
|
20241213,174500,199487540,3195,3195,3195,3195,0
|
|
20241213,174400,199487540,3195,3195,3195,3195,0
|
|
20241213,174300,199487540,3195,3195,3195,3195,0
|
|
20241213,174200,199487540,3195,3195,3195,3195,0
|
|
20241213,174100,199487540,3195,3195,3195,3195,0
|
|
20241213,174000,199487540,3195,3195,3195,3195,0
|
|
20241213,173900,199487540,3195,3195,3195,3195,0
|
|
20241213,173800,199487540,3195,3195,3195,3195,4315
|
|
20241213,173700,199487540,3195,3195,3195,3195,0
|
|
20241213,173600,199487540,3195,3195,3195,3195,0
|
|
20241213,173500,199487540,3195,3195,3195,3195,0
|
|
20241213,173400,199487540,3195,3195,3195,3195,0
|
|
20241213,173300,199487540,3195,3195,3195,3195,0
|
|
20241213,173200,199487540,3195,3195,3195,3195,0
|
|
20241213,173100,199487540,3195,3195,3195,3195,0
|
|
20241213,173000,199487540,3195,3195,3195,3195,0
|
|
20241213,172900,199487540,3195,3195,3195,3195,0
|
|
20241213,172800,199487540,3195,3195,3195,3195,0
|
|
20241213,172700,199487540,3195,3195,3195,3195,0
|
|
20241213,172600,199487540,3195,3195,3195,3195,0
|
|
20241213,172500,199487540,3195,3195,3195,3195,0
|
|
20241213,172400,199487540,3195,3195,3195,3195,0
|
|
20241213,172300,199487540,3195,3195,3195,3195,0
|
|
20241213,172200,199487540,3195,3195,3195,3195,0
|
|
20241213,172100,199487540,3195,3195,3195,3195,0
|
|
20241213,172000,199487540,3195,3195,3195,3195,0
|
|
20241213,171900,199487540,3195,3195,3195,3195,0
|
|
20241213,171800,199487540,3195,3195,3195,3195,0
|
|
20241213,171700,199487540,3195,3195,3195,3195,0
|
|
20241213,171600,199487540,3195,3195,3195,3195,0
|
|
20241213,171500,199487540,3195,3195,3195,3195,0
|
|
20241213,171400,199487540,3195,3195,3195,3195,0
|
|
20241213,171300,199487540,3195,3195,3195,3195,0
|
|
20241213,171200,199487540,3195,3195,3195,3195,0
|
|
20241213,171100,199487540,3195,3195,3195,3195,0
|
|
20241213,171000,199487540,3195,3195,3195,3195,0
|
|
20241213,170900,199487540,3195,3195,3195,3195,0
|
|
20241213,170800,199487540,3195,3195,3195,3195,4315
|
|
20241213,170700,199487540,3195,3195,3195,3195,0
|
|
20241213,170600,199487540,3195,3195,3195,3195,0
|
|
20241213,170500,199487540,3195,3195,3195,3195,0
|
|
20241213,170400,199487540,3195,3195,3195,3195,0
|
|
20241213,170300,199487540,3195,3195,3195,3195,0
|
|
20241213,170200,199487540,3195,3195,3195,3195,0
|
|
20241213,170100,199487540,3195,3195,3195,3195,0
|
|
20241213,170000,199487540,3195,3195,3195,3195,0
|
|
20241213,165900,199487540,3195,3195,3195,3195,0
|
|
20241213,165800,199487540,3195,3195,3195,3195,0
|
|
20241213,165700,199487540,3195,3195,3195,3195,0
|
|
20241213,165600,199487540,3195,3195,3195,3195,0
|
|
20241213,165500,199487540,3195,3195,3195,3195,0
|
|
20241213,165400,199487540,3195,3195,3195,3195,0
|
|
20241213,165300,199487540,3195,3195,3195,3195,0
|
|
20241213,165200,199487540,3195,3195,3195,3195,0
|
|
20241213,165100,199487540,3195,3195,3195,3195,0
|
|
20241213,165000,199487540,3195,3195,3195,3195,0
|
|
20241213,164900,199487540,3195,3195,3195,3195,0
|
|
20241213,164800,199487540,3195,3195,3195,3195,0
|
|
20241213,164700,199487540,3195,3195,3195,3195,0
|
|
20241213,164600,199487540,3195,3195,3195,3195,0
|
|
20241213,164500,199487540,3195,3195,3195,3195,0
|
|
20241213,164400,199487540,3195,3195,3195,3195,0
|
|
20241213,164300,199487540,3195,3195,3195,3195,0
|
|
20241213,164200,199487540,3195,3195,3195,3195,0
|
|
20241213,164100,199487540,3195,3195,3195,3195,0
|
|
20241213,164000,199487540,3195,3195,3195,3195,0
|
|
20241213,163900,199487540,3195,3195,3195,3195,0
|
|
20241213,163800,199487540,3195,3195,3195,3195,4315
|
|
20241213,163700,199487540,3195,3195,3195,3195,0
|
|
20241213,163600,199487540,3195,3195,3195,3195,0
|
|
20241213,163500,199487540,3195,3195,3195,3195,0
|
|
20241213,163400,199487540,3195,3195,3195,3195,0
|
|
20241213,163300,199487540,3195,3195,3195,3195,0
|
|
20241213,163200,199487540,3195,3195,3195,3195,0
|
|
20241213,163100,199487540,3195,3195,3195,3195,0
|
|
20241213,163000,199487540,3195,3195,3195,3195,0
|
|
20241213,162900,199487540,3195,3195,3195,3195,0
|
|
20241213,162800,199487540,3195,3195,3195,3195,0
|
|
20241213,162700,199487540,3195,3195,3195,3195,0
|
|
20241213,162600,199487540,3195,3195,3195,3195,0
|
|
20241213,162500,199487540,3195,3195,3195,3195,0
|
|
20241213,162400,199487540,3195,3195,3195,3195,0
|
|
20241213,162300,199487540,3195,3195,3195,3195,0
|
|
20241213,162200,199487540,3195,3195,3195,3195,0
|
|
20241213,162100,199487540,3195,3195,3195,3195,0
|
|
20241213,162000,199487540,3195,3195,3195,3195,0
|
|
20241213,161900,199487540,3195,3195,3195,3195,0
|
|
20241213,161800,199487540,3195,3195,3195,3195,0
|
|
20241213,161700,199487540,3195,3195,3195,3195,0
|
|
20241213,161600,199487540,3195,3195,3195,3195,0
|
|
20241213,161500,199487540,3195,3195,3195,3195,0
|
|
20241213,161400,199487540,3195,3195,3195,3195,0
|
|
20241213,161300,199487540,3195,3195,3195,3195,0
|
|
20241213,161200,199487540,3195,3195,3195,3195,0
|
|
20241213,161100,199487540,3195,3195,3195,3195,0
|
|
20241213,161000,199487540,3195,3195,3195,3195,0
|
|
20241213,160900,199487540,3195,3195,3195,3195,0
|
|
20241213,160800,199487540,3195,3195,3195,3195,4315
|
|
20241213,160700,199487540,3195,3195,3195,3195,0
|
|
20241213,160600,199487540,3195,3195,3195,3195,0
|
|
20241213,160500,199487540,3195,3195,3195,3195,0
|
|
20241213,160400,199487540,3195,3195,3195,3195,0
|
|
20241213,160300,199487540,3195,3195,3195,3195,0
|
|
20241213,160200,199487540,3195,3195,3195,3195,0
|
|
20241213,160100,199487540,3195,3195,3195,3195,0
|
|
20241213,160000,199487540,3195,3195,3195,3195,0
|
|
20241213,155900,199487540,3195,3195,3195,3195,0
|
|
20241213,155800,199487540,3195,3195,3195,3195,0
|
|
20241213,155700,199487540,3195,3195,3195,3195,0
|
|
20241213,155600,199487540,3195,3195,3195,3195,0
|
|
20241213,155500,199487540,3195,3195,3195,3195,0
|
|
20241213,155400,199487540,3195,3195,3195,3195,0
|
|
20241213,155300,199487540,3195,3195,3195,3195,0
|
|
20241213,155200,199487540,3195,3195,3195,3195,0
|
|
20241213,155100,199487540,3195,3195,3195,3195,0
|
|
20241213,155000,199487540,3195,3195,3195,3195,0
|
|
20241213,154900,199487540,3195,3195,3195,3195,0
|
|
20241213,154800,199487540,3195,3195,3195,3195,0
|
|
20241213,154700,199487540,3195,3195,3195,3195,0
|
|
20241213,154600,199487540,3195,3195,3195,3195,0
|
|
20241213,154500,199487540,3195,3195,3195,3195,0
|
|
20241213,154400,199487540,3195,3195,3195,3195,0
|
|
20241213,154300,199487540,3195,3195,3195,3195,0
|
|
20241213,154200,199487540,3195,3195,3195,3195,0
|
|
20241213,154100,199487540,3195,3195,3195,3195,0
|
|
20241213,154000,199487540,3195,3195,3195,3195,0
|
|
20241213,153900,199487540,3195,3195,3195,3195,0
|
|
20241213,153800,199487540,3195,3195,3195,3195,4315
|
|
20241213,153700,199487540,3195,3195,3195,3195,0
|
|
20241213,153600,199487540,3195,3195,3195,3195,0
|
|
20241213,153500,199487540,3195,3195,3195,3195,0
|
|
20241213,153400,199487540,3195,3195,3195,3195,0
|
|
20241213,153300,199487540,3195,3195,3195,3195,0
|
|
20241213,153200,199487540,3195,3195,3195,3195,0
|
|
20241213,153100,199487540,3195,3195,3195,3195,0
|
|
20241213,153000,199487540,3195,3195,3195,3195,4315
|
|
20241213,152900,185701115,3195,3195,3195,3195,0
|
|
20241213,152800,185701115,3195,3195,3195,3195,0
|
|
20241213,152700,185701115,3195,3195,3195,3195,0
|
|
20241213,152600,185701115,3195,3195,3195,3195,0
|
|
20241213,152500,185701115,3195,3195,3195,3195,0
|
|
20241213,152400,185701115,3195,3195,3195,3195,0
|
|
20241213,152300,185701115,3195,3195,3195,3195,0
|
|
20241213,152200,185701115,3195,3195,3195,3195,0
|
|
20241213,152100,185701115,3195,3195,3195,3195,0
|
|
20241213,152000,185701115,3195,3195,3195,3195,0
|
|
20241213,151900,185701115,3195,3195,3195,3195,0
|
|
20241213,151800,185701115,3195,3195,3195,3195,0
|
|
20241213,151700,185701115,3195,3195,3195,3195,144
|
|
20241213,151600,185241035,3195,3200,3200,3195,778
|
|
20241213,151500,182755320,3200,3200,3200,3200,0
|
|
20241213,151400,182755320,3200,3195,3200,3195,201
|
|
20241213,151300,182113120,3200,3200,3200,3200,0
|
|
20241213,151200,182113120,3200,3200,3200,3200,0
|
|
20241213,151100,182113120,3200,3200,3200,3200,0
|
|
20241213,151000,182113120,3200,3200,3200,3200,0
|
|
20241213,150900,182113120,3200,3200,3200,3200,200
|
|
20241213,150800,181473120,3200,3200,3200,3200,74
|
|
20241213,150700,181236320,3205,3200,3205,3200,122
|
|
20241213,150600,180845910,3200,3200,3200,3200,501
|
|
20241213,150500,179242710,3200,3200,3200,3200,2
|
|
20241213,150400,179236310,3195,3195,3195,3195,0
|
|
20241213,150300,179236310,3195,3195,3195,3195,50
|
|
20241213,150200,179076560,3200,3200,3200,3200,2
|
|
20241213,150100,179070160,3195,3195,3195,3195,22
|
|
20241213,150000,178999870,3200,3200,3200,3200,0
|
|
20241213,145900,178999870,3200,3200,3200,3200,158
|
|
20241213,145800,178494270,3195,3195,3195,3195,0
|
|
20241213,145700,178494270,3195,3195,3195,3195,0
|
|
20241213,145600,178494270,3195,3195,3195,3195,1
|
|
20241213,145500,178491075,3200,3200,3200,3200,0
|
|
20241213,145400,178491075,3200,3200,3200,3200,0
|
|
20241213,145300,178491075,3200,3200,3200,3200,0
|
|
20241213,145200,178491075,3200,3200,3200,3200,1
|
|
20241213,145100,178487875,3195,3195,3195,3195,0
|
|
20241213,145000,178487875,3195,3195,3195,3195,500
|
|
20241213,144900,176890375,3195,3195,3195,3195,24
|
|
20241213,144800,176813695,3195,3200,3200,3195,4
|
|
20241213,144700,176800900,3195,3195,3195,3195,10
|
|
20241213,144600,176768950,3200,3200,3200,3200,0
|
|
20241213,144500,176768950,3200,3200,3200,3200,1
|
|
20241213,144400,176765750,3200,3200,3200,3200,0
|
|
20241213,144300,176765750,3200,3200,3200,3200,0
|
|
20241213,144200,176765750,3200,3195,3200,3190,976
|
|
20241213,144100,173650520,3200,3200,3200,3200,0
|
|
20241213,144000,173650520,3200,3200,3200,3200,1
|
|
20241213,143900,173647320,3195,3195,3195,3195,358
|
|
20241213,143800,172503510,3195,3195,3195,3195,142
|
|
20241213,143700,172049820,3200,3200,3200,3200,0
|
|
20241213,143600,172049820,3200,3200,3200,3200,0
|
|
20241213,143500,172049820,3200,3200,3200,3200,2
|
|
20241213,143400,172043420,3195,3195,3195,3195,0
|
|
20241213,143300,172043420,3195,3195,3195,3195,0
|
|
20241213,143200,172043420,3195,3195,3195,3195,48
|
|
20241213,143100,171890060,3200,3200,3200,3200,0
|
|
20241213,143000,171890060,3200,3200,3200,3200,0
|
|
20241213,142900,171890060,3200,3200,3200,3200,0
|
|
20241213,142800,171890060,3200,3200,3200,3200,1
|
|
20241213,142700,171886860,3200,3200,3200,3200,0
|
|
20241213,142600,171886860,3200,3195,3200,3195,1147
|
|
20241213,142500,168222185,3190,3190,3190,3190,0
|
|
20241213,142400,168222185,3190,3190,3190,3190,0
|
|
20241213,142300,168222185,3190,3190,3190,3190,3
|
|
20241213,142200,168212615,3195,3195,3195,3195,0
|
|
20241213,142100,168212615,3195,3195,3195,3195,0
|
|
20241213,142000,168212615,3195,3195,3195,3195,11
|
|
20241213,141900,168177470,3195,3185,3195,3185,16
|
|
20241213,141800,168126500,3195,3195,3195,3195,0
|
|
20241213,141700,168126500,3195,3195,3195,3195,0
|
|
20241213,141600,168126500,3195,3195,3195,3195,3
|
|
20241213,141500,168116915,3195,3195,3195,3195,0
|
|
20241213,141400,168116915,3195,3195,3195,3195,0
|
|
20241213,141300,168116915,3195,3195,3195,3195,0
|
|
20241213,141200,168116915,3195,3195,3195,3195,0
|
|
20241213,141100,168116915,3195,3195,3195,3195,1
|
|
20241213,141000,168113720,3190,3190,3190,3190,27
|
|
20241213,140900,168027590,3195,3195,3195,3195,0
|
|
20241213,140800,168027590,3195,3195,3195,3195,0
|
|
20241213,140700,168027590,3195,3195,3195,3195,0
|
|
20241213,140600,168027590,3195,3195,3195,3195,0
|
|
20241213,140500,168027590,3195,3195,3195,3195,3
|
|
20241213,140400,168018005,3195,3195,3195,3195,1
|
|
20241213,140300,168014810,3195,3195,3195,3195,0
|
|
20241213,140200,168014810,3195,3195,3195,3195,0
|
|
20241213,140100,168014810,3195,3195,3195,3195,0
|
|
20241213,140000,168014810,3195,3195,3195,3195,0
|
|
20241213,135900,168014810,3195,3195,3195,3195,0
|
|
20241213,135800,168014810,3195,3195,3195,3195,632
|
|
20241213,135700,165995570,3195,3195,3195,3195,0
|
|
20241213,135600,165995570,3195,3195,3195,3195,6
|
|
20241213,135500,165976400,3195,3195,3195,3195,0
|
|
20241213,135400,165976400,3195,3195,3195,3195,0
|
|
20241213,135300,165976400,3195,3195,3195,3195,0
|
|
20241213,135200,165976400,3195,3195,3195,3195,0
|
|
20241213,135100,165976400,3195,3195,3195,3195,3
|
|
20241213,135000,165966815,3190,3190,3190,3190,511
|
|
20241213,134900,164336725,3190,3190,3190,3190,0
|
|
20241213,134800,164336725,3190,3190,3190,3190,0
|
|
20241213,134700,164336725,3190,3185,3190,3185,201
|
|
20241213,134600,163696535,3190,3190,3190,3190,2
|
|
20241213,134500,163690155,3185,3185,3185,3185,0
|
|
20241213,134400,163690155,3185,3185,3185,3185,0
|
|
20241213,134300,163690155,3185,3185,3185,3185,0
|
|
20241213,134200,163690155,3185,3185,3185,3185,865
|
|
20241213,134100,160935130,3190,3190,3190,3190,0
|
|
20241213,134000,160935130,3190,3190,3190,3190,0
|
|
20241213,133900,160935130,3190,3190,3190,3190,0
|
|
20241213,133800,160935130,3190,3190,3190,3190,0
|
|
20241213,133700,160935130,3190,3190,3190,3190,0
|
|
20241213,133600,160935130,3190,3190,3190,3190,0
|
|
20241213,133500,160935130,3190,3190,3190,3190,0
|
|
20241213,133400,160935130,3190,3185,3190,3185,201
|
|
20241213,133300,160294940,3190,3190,3190,3190,0
|
|
20241213,133200,160294940,3190,3190,3190,3190,1
|
|
20241213,133100,160291750,3180,3180,3180,3180,0
|
|
20241213,133000,160291750,3180,3180,3180,3180,0
|
|
20241213,132900,160291750,3180,3180,3180,3180,0
|
|
20241213,132800,160291750,3180,3180,3180,3180,0
|
|
20241213,132700,160291750,3180,3185,3185,3180,1421
|
|
20241213,132600,155766180,3195,3195,3195,3195,1
|
|
20241213,132500,155762985,3185,3185,3185,3185,0
|
|
20241213,132400,155762985,3185,3185,3185,3185,0
|
|
20241213,132300,155762985,3185,3185,3185,3185,30
|
|
20241213,132200,155667435,3195,3195,3195,3195,1
|
|
20241213,132100,155664240,3200,3195,3200,3195,1312
|
|
20241213,132000,151468520,3190,3190,3190,3190,0
|
|
20241213,131900,151468520,3190,3190,3190,3190,0
|
|
20241213,131800,151468520,3190,3190,3190,3190,0
|
|
20241213,131700,151468520,3190,3190,3190,3190,0
|
|
20241213,131600,151468520,3190,3190,3190,3190,0
|
|
20241213,131500,151468520,3190,3190,3190,3190,700
|
|
20241213,131400,149235520,3190,3190,3190,3190,0
|
|
20241213,131300,149235520,3190,3190,3190,3190,0
|
|
20241213,131200,149235520,3190,3190,3190,3190,0
|
|
20241213,131100,149235520,3190,3190,3190,3190,0
|
|
20241213,131000,149235520,3190,3190,3190,3190,10
|
|
20241213,130900,149203620,3190,3190,3190,3190,0
|
|
20241213,130800,149203620,3190,3190,3190,3190,1
|
|
20241213,130700,149200430,3180,3180,3180,3180,0
|
|
20241213,130600,149200430,3180,3180,3180,3180,0
|
|
20241213,130500,149200430,3180,3180,3180,3180,0
|
|
20241213,130400,149200430,3180,3180,3180,3180,0
|
|
20241213,130300,149200430,3180,3180,3180,3180,0
|
|
20241213,130200,149200430,3180,3180,3180,3180,0
|
|
20241213,130100,149200430,3180,3180,3180,3180,0
|
|
20241213,130000,149200430,3180,3180,3180,3180,27
|
|
20241213,125900,149114570,3180,3180,3180,3180,0
|
|
20241213,125800,149114570,3180,3180,3180,3180,20
|
|
20241213,125700,149050970,3180,3180,3180,3180,26
|
|
20241213,125600,148968290,3180,3180,3180,3180,0
|
|
20241213,125500,148968290,3180,3180,3180,3180,0
|
|
20241213,125400,148968290,3180,3180,3180,3180,26
|
|
20241213,125300,148885610,3190,3190,3190,3190,0
|
|
20241213,125200,148885610,3190,3190,3190,3190,1
|
|
20241213,125100,148882420,3180,3185,3185,3180,26
|
|
20241213,125000,148799690,3180,3180,3180,3180,0
|
|
20241213,124900,148799690,3180,3180,3180,3180,0
|
|
20241213,124800,148799690,3180,3180,3180,3180,26
|
|
20241213,124700,148717010,3180,3180,3180,3180,200
|
|
20241213,124600,148081010,3180,3190,3190,3180,28
|
|
20241213,124500,147991945,3185,3185,3185,3185,1112
|
|
20241213,124400,144450225,3185,3185,3185,3185,0
|
|
20241213,124300,144450225,3185,3180,3185,3180,36
|
|
20241213,124200,144335695,3185,3185,3185,3185,48
|
|
20241213,124100,144182815,3185,3185,3185,3185,0
|
|
20241213,124000,144182815,3185,3185,3185,3185,26
|
|
20241213,123900,144100005,3185,3185,3185,3185,0
|
|
20241213,123800,144100005,3185,3185,3185,3185,0
|
|
20241213,123700,144100005,3185,3185,3185,3185,26
|
|
20241213,123600,144017195,3185,3185,3185,3185,0
|
|
20241213,123500,144017195,3185,3185,3185,3185,85
|
|
20241213,123400,143746470,3185,3185,3185,3185,0
|
|
20241213,123300,143746470,3185,3185,3185,3185,0
|
|
20241213,123200,143746470,3185,3190,3190,3185,30
|
|
20241213,123100,143650900,3190,3190,3195,3190,1200
|
|
20241213,123000,139817115,3195,3185,3195,3185,419
|
|
20241213,122900,138482405,3185,3185,3185,3185,26
|
|
20241213,122800,138399595,3190,3190,3190,3190,500
|
|
20241213,122700,136804595,3185,3185,3185,3185,0
|
|
20241213,122600,136804595,3185,3185,3185,3185,36
|
|
20241213,122500,136689935,3185,3185,3185,3185,0
|
|
20241213,122400,136689935,3185,3185,3185,3185,26
|
|
20241213,122300,136607125,3185,3185,3185,3185,0
|
|
20241213,122200,136607125,3185,3185,3185,3185,0
|
|
20241213,122100,136607125,3185,3185,3185,3185,27
|
|
20241213,122000,136521130,3185,3185,3185,3185,0
|
|
20241213,121900,136521130,3185,3185,3185,3185,0
|
|
20241213,121800,136521130,3185,3185,3185,3185,26
|
|
20241213,121700,136438320,3190,3190,3190,3190,1
|
|
20241213,121600,136435130,3185,3185,3185,3185,0
|
|
20241213,121500,136435130,3185,3190,3190,3185,27
|
|
20241213,121400,136349130,3185,3185,3185,3185,0
|
|
20241213,121300,136349130,3185,3185,3185,3185,26
|
|
20241213,121200,136266320,3190,3190,3190,3190,20
|
|
20241213,121100,136202520,3190,3190,3190,3190,20
|
|
20241213,121000,136138720,3190,3185,3190,3185,27
|
|
20241213,120900,136052720,3190,3190,3190,3190,175
|
|
20241213,120800,135494470,3190,3190,3190,3190,6
|
|
20241213,120700,135475330,3190,3185,3190,3185,31
|
|
20241213,120600,135376570,3190,3190,3190,3190,0
|
|
20241213,120500,135376570,3190,3190,3190,3190,100
|
|
20241213,120400,135057570,3185,3185,3185,3185,26
|
|
20241213,120300,134974760,3190,3190,3190,3190,100
|
|
20241213,120200,134655760,3180,3180,3180,3180,26
|
|
20241213,120100,134573080,3175,3175,3175,3175,0
|
|
20241213,120000,134573080,3175,3175,3175,3175,0
|
|
20241213,115900,134573080,3175,3175,3175,3175,26
|
|
20241213,115800,134490530,3175,3175,3175,3175,0
|
|
20241213,115700,134490530,3175,3175,3175,3175,0
|
|
20241213,115600,134490530,3175,3175,3175,3175,26
|
|
20241213,115500,134407980,3175,3175,3175,3175,2000
|
|
20241213,115400,128057980,3185,3185,3185,3185,62
|
|
20241213,115300,127860510,3175,3175,3175,3175,26
|
|
20241213,115200,127777960,3175,3175,3175,3175,0
|
|
20241213,115100,127777960,3175,3175,3180,3175,2183
|
|
20241213,115000,120846825,3185,3185,3185,3185,1
|
|
20241213,114900,120843640,3175,3175,3175,3175,0
|
|
20241213,114800,120843640,3175,3175,3175,3175,26
|
|
20241213,114700,120761090,3185,3185,3185,3185,0
|
|
20241213,114600,120761090,3185,3175,3185,3175,3
|
|
20241213,114500,120751555,3175,3175,3185,3175,32
|
|
20241213,114400,120649945,3175,3175,3175,3175,3
|
|
20241213,114300,120640420,3175,3175,3175,3175,4
|
|
20241213,114200,120627720,3185,3175,3185,3170,2081
|
|
20241213,114100,114020530,3175,3175,3175,3175,4
|
|
20241213,114000,114007830,3175,3175,3175,3175,29
|
|
20241213,113900,113915755,3175,3175,3175,3175,123
|
|
20241213,113800,113525230,3175,3175,3175,3175,123
|
|
20241213,113700,113134705,3175,3175,3175,3175,29
|
|
20241213,113600,113042630,3175,3175,3175,3175,4
|
|
20241213,113500,113029930,3175,3175,3175,3175,3
|
|
20241213,113400,113020405,3175,3175,3175,3175,29
|
|
20241213,113300,112928330,3175,3175,3175,3175,4
|
|
20241213,113200,112915630,3175,3175,3185,3175,4
|
|
20241213,113100,112902920,3175,3180,3180,3175,347
|
|
20241213,113000,111799615,3180,3180,3180,3180,3
|
|
20241213,112900,111790075,3180,3180,3180,3180,30
|
|
20241213,112800,111694675,3180,3180,3180,3180,5
|
|
20241213,112700,111678775,3180,3180,3180,3180,3
|
|
20241213,112600,111669235,3180,3180,3180,3180,30
|
|
20241213,112500,111573835,3180,3180,3190,3180,6
|
|
20241213,112400,111554725,3180,3190,3190,3180,7
|
|
20241213,112300,111532430,3180,3170,3180,3170,1239
|
|
20241213,112200,107592700,3170,3170,3170,3170,3
|
|
20241213,112100,107583190,3170,3170,3180,3170,104
|
|
20241213,112000,107252510,3170,3170,3170,3170,30
|
|
20241213,111900,107157410,3180,3170,3180,3170,260
|
|
20241213,111800,106333170,3165,3165,3165,3165,30
|
|
20241213,111700,106238220,3165,3165,3165,3165,3
|
|
20241213,111600,106228725,3165,3165,3165,3165,0
|
|
20241213,111500,106228725,3165,3165,3165,3165,26
|
|
20241213,111400,106146435,3165,3165,3165,3165,10
|
|
20241213,111300,106114785,3175,3175,3175,3175,0
|
|
20241213,111200,106114785,3175,3165,3175,3165,28
|
|
20241213,111100,106026155,3175,3175,3175,3175,1
|
|
20241213,111000,106022980,3165,3165,3165,3165,0
|
|
20241213,110900,106022980,3165,3165,3165,3165,26
|
|
20241213,110800,105940690,3170,3175,3175,3170,31
|
|
20241213,110700,105842415,3165,3165,3165,3165,0
|
|
20241213,110600,105842415,3165,3165,3165,3165,26
|
|
20241213,110500,105760125,3170,3170,3170,3170,0
|
|
20241213,110400,105760125,3170,3170,3170,3165,30
|
|
20241213,110300,105665155,3170,3170,3170,3170,4
|
|
20241213,110200,105652475,3165,3165,3165,3165,1
|
|
20241213,110100,105649310,3160,3165,3165,3160,29
|
|
20241213,110000,105557655,3165,3170,3170,3160,1480
|
|
20241213,105900,100871955,3170,3170,3170,3170,0
|
|
20241213,105800,100871955,3170,3170,3170,3170,26
|
|
20241213,105700,100789535,3170,3170,3170,3170,0
|
|
20241213,105600,100789535,3170,3170,3170,3170,3
|
|
20241213,105500,100780025,3170,3170,3170,3170,26
|
|
20241213,105400,100697605,3170,3170,3170,3170,4
|
|
20241213,105300,100684925,3170,3170,3170,3170,26
|
|
20241213,105200,100602505,3175,3175,3175,3175,97
|
|
20241213,105100,100294530,3175,3175,3175,3175,0
|
|
20241213,105000,100294530,3175,3175,3175,3170,41
|
|
20241213,104900,100164485,3175,3175,3175,3175,4
|
|
20241213,104800,100151785,3170,3170,3170,3170,0
|
|
20241213,104700,100151785,3170,3175,3180,3170,30
|
|
20241213,104600,100056660,3175,3175,3175,3175,2
|
|
20241213,104500,100050310,3170,3170,3170,3170,0
|
|
20241213,104400,100050310,3170,3170,3175,3170,28
|
|
20241213,104300,99961545,3170,3170,3170,3170,4
|
|
20241213,104200,99948865,3165,3165,3165,3165,26
|
|
20241213,104100,99866575,3170,3170,3170,3170,1
|
|
20241213,104000,99863405,3165,3165,3165,3165,0
|
|
20241213,103900,99863405,3165,3165,3165,3165,26
|
|
20241213,103800,99781115,3175,3170,3175,3170,2
|
|
20241213,103700,99774770,3165,3165,3165,3165,0
|
|
20241213,103600,99774770,3165,3165,3165,3165,27
|
|
20241213,103500,99689315,3170,3170,3170,3170,0
|
|
20241213,103400,99689315,3170,3170,3170,3170,3
|
|
20241213,103300,99679805,3170,3170,3170,3165,28
|
|
20241213,103200,99591175,3165,3165,3165,3165,0
|
|
20241213,103100,99591175,3165,3165,3165,3165,26
|
|
20241213,103000,99508885,3165,3165,3165,3165,2
|
|
20241213,102900,99502555,3160,3165,3165,3160,702
|
|
20241213,102800,97281495,3165,3165,3165,3165,26
|
|
20241213,102700,97199205,3165,3165,3165,3165,0
|
|
20241213,102600,97199205,3165,3165,3165,3165,0
|
|
20241213,102500,97199205,3165,3175,3175,3165,28
|
|
20241213,102400,97110545,3170,3170,3170,3170,170
|
|
20241213,102300,96571645,3175,3170,3175,3170,75
|
|
20241213,102200,96333655,3165,3165,3165,3165,26
|
|
20241213,102100,96251365,3170,3170,3170,3170,0
|
|
20241213,102000,96251365,3170,3165,3170,3165,144
|
|
20241213,101900,95795600,3170,3170,3170,3170,0
|
|
20241213,101800,95795600,3170,3170,3170,3170,2
|
|
20241213,101700,95789260,3165,3165,3165,3165,26
|
|
20241213,101600,95706970,3175,3170,3175,3170,2
|
|
20241213,101500,95700625,3165,3165,3165,3165,230
|
|
20241213,101400,94972675,3170,3170,3170,3170,51
|
|
20241213,101300,94811005,3175,3175,3175,3175,30
|
|
20241213,101200,94715755,3175,3175,3175,3175,3
|
|
20241213,101100,94706230,3170,3170,3170,3170,26
|
|
20241213,101000,94623810,3170,3170,3170,3170,0
|
|
20241213,100900,94623810,3170,3170,3170,3170,26
|
|
20241213,100800,94541390,3170,3170,3170,3170,0
|
|
20241213,100700,94541390,3170,3170,3170,3170,0
|
|
20241213,100600,94541390,3170,3175,3180,3170,476
|
|
20241213,100500,93030975,3170,3170,3170,3170,100
|
|
20241213,100400,92713975,3170,3170,3170,3170,5
|
|
20241213,100300,92698125,3170,3170,3175,3165,159
|
|
20241213,100200,92193980,3170,3170,3170,3170,0
|
|
20241213,100100,92193980,3170,3170,3170,3170,20
|
|
20241213,100000,92130580,3170,3170,3175,3170,34
|
|
20241213,095900,92022750,3175,3175,3175,3175,0
|
|
20241213,095800,92022750,3175,3170,3175,3165,29
|
|
20241213,095700,91930850,3170,3170,3170,3170,1
|
|
20241213,095600,91927680,3170,3170,3170,3170,2
|
|
20241213,095500,91921340,3170,3170,3170,3165,34
|
|
20241213,095400,91813670,3170,3170,3170,3170,0
|
|
20241213,095300,91813670,3170,3170,3170,3170,6
|
|
20241213,095200,91794650,3170,3170,3170,3165,27
|
|
20241213,095100,91709150,3170,3170,3170,3170,505
|
|
20241213,095000,90108300,3170,3170,3170,3170,820
|
|
20241213,094900,87508900,3170,3170,3170,3165,672
|
|
20241213,094800,85378790,3170,3170,3170,3170,0
|
|
20241213,094700,85378790,3170,3170,3170,3170,26
|
|
20241213,094600,85296370,3175,3175,3175,3175,1
|
|
20241213,094500,85293195,3175,3175,3175,3175,3
|
|
20241213,094400,85283670,3170,3170,3170,3165,36
|
|
20241213,094300,85169680,3170,3170,3170,3170,576
|
|
20241213,094200,83343760,3170,3170,3170,3170,97
|
|
20241213,094100,83036270,3170,3165,3175,3160,59
|
|
20241213,094000,82849610,3170,3160,3170,3160,1869
|
|
20241213,093900,76939715,3170,3185,3185,3160,5413
|
|
20241213,093800,59784955,3185,3185,3185,3185,1759
|
|
20241213,093700,54182540,3195,3195,3195,3195,3
|
|
20241213,093600,54172955,3195,3190,3195,3190,27
|
|
20241213,093500,54086820,3190,3200,3205,3190,1252
|
|
20241213,093400,50090735,3200,3205,3205,3200,1623
|
|
20241213,093300,44897115,3205,3205,3205,3205,2
|
|
20241213,093200,44890705,3210,3205,3210,3205,731
|
|
20241213,093100,42547835,3200,3205,3205,3200,506
|
|
20241213,093000,40928605,3205,3205,3205,3200,59
|
|
20241213,092900,40739640,3205,3205,3205,3205,4
|
|
20241213,092800,40726820,3205,3205,3205,3205,6
|
|
20241213,092700,40707590,3210,3210,3215,3210,53
|
|
20241213,092600,40537220,3200,3215,3215,3200,1205
|
|
20241213,092500,36673580,3215,3210,3220,3210,631
|
|
20241213,092400,34645530,3215,3210,3215,3210,506
|
|
20241213,092300,33021265,3210,3205,3215,3190,110
|
|
20241213,092200,32670010,3205,3200,3205,3200,11
|
|
20241213,092100,32634805,3200,3220,3220,3200,104
|
|
20241213,092000,32300965,3220,3215,3220,3210,231
|
|
20241213,091900,31558420,3220,3225,3225,3210,286
|
|
20241213,091800,30637135,3225,3220,3225,3220,304
|
|
20241213,091700,29657980,3210,3200,3210,3200,1330
|
|
20241213,091600,25393005,3200,3200,3200,3200,203
|
|
20241213,091500,24743405,3200,3195,3200,3195,1004
|
|
20241213,091400,21535610,3190,3190,3195,3190,105
|
|
20241213,091300,21200650,3190,3185,3190,3185,24
|
|
20241213,091200,21124095,3185,3180,3185,3180,708
|
|
20241213,091100,18871675,3180,3185,3185,3180,726
|
|
20241213,091000,16562985,3185,3185,3185,3175,1206
|
|
20241213,090900,12731870,3185,3185,3185,3185,132
|
|
20241213,090800,12311450,3185,3190,3190,3185,85
|
|
20241213,090700,12040310,3190,3190,3190,3190,4
|
|
20241213,090600,12027550,3190,3190,3190,3175,1164
|
|
20241213,090500,8324125,3190,3185,3190,3185,52
|
|
20241213,090400,8158250,3195,3185,3195,3170,317
|
|
20241213,090300,7146855,3185,3190,3190,3185,3
|
|
20241213,090200,7137290,3170,3170,3170,3170,19
|
|
20241213,090100,7077060,3170,3170,3170,3170,1017
|
|
20241213,090000,3853170,3170,3185,3185,3170,1213
|