673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,200900,1098834040,3235,3235,3235,3235,0
|
|
20241216,200800,1098834040,3235,3235,3235,3235,0
|
|
20241216,200700,1098834040,3235,3235,3235,3235,0
|
|
20241216,200600,1098834040,3235,3235,3235,3235,0
|
|
20241216,200500,1098834040,3235,3235,3235,3235,0
|
|
20241216,200400,1098834040,3235,3235,3235,3235,0
|
|
20241216,200300,1098834040,3235,3235,3235,3235,0
|
|
20241216,200200,1098834040,3235,3235,3235,3235,0
|
|
20241216,200100,1098834040,3235,3235,3235,3235,0
|
|
20241216,200000,1098834040,3235,3235,3235,3235,0
|
|
20241216,195900,1098834040,3235,3235,3235,3235,0
|
|
20241216,195800,1098834040,3235,3235,3235,3235,0
|
|
20241216,195700,1098834040,3235,3235,3235,3235,0
|
|
20241216,195600,1098834040,3235,3235,3235,3235,0
|
|
20241216,195500,1098834040,3235,3235,3235,3235,0
|
|
20241216,195400,1098834040,3235,3235,3235,3235,0
|
|
20241216,195300,1098834040,3235,3235,3235,3235,0
|
|
20241216,195200,1098834040,3235,3235,3235,3235,0
|
|
20241216,195100,1098834040,3235,3235,3235,3235,0
|
|
20241216,195000,1098834040,3235,3235,3235,3235,0
|
|
20241216,194900,1098834040,3235,3235,3235,3235,0
|
|
20241216,194800,1098834040,3235,3235,3235,3235,0
|
|
20241216,194700,1098834040,3235,3235,3235,3235,0
|
|
20241216,194600,1098834040,3235,3235,3235,3235,0
|
|
20241216,194500,1098834040,3235,3235,3235,3235,0
|
|
20241216,194400,1098834040,3235,3235,3235,3235,0
|
|
20241216,194300,1098834040,3235,3235,3235,3235,0
|
|
20241216,194200,1098834040,3235,3235,3235,3235,0
|
|
20241216,194100,1098834040,3235,3235,3235,3235,0
|
|
20241216,194000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,193900,1098834040,3235,3235,3235,3235,0
|
|
20241216,193800,1098834040,3235,3235,3235,3235,0
|
|
20241216,193700,1098834040,3235,3235,3235,3235,0
|
|
20241216,193600,1098834040,3235,3235,3235,3235,0
|
|
20241216,193500,1098834040,3235,3235,3235,3235,0
|
|
20241216,193400,1098834040,3235,3235,3235,3235,0
|
|
20241216,193300,1098834040,3235,3235,3235,3235,0
|
|
20241216,193200,1098834040,3235,3235,3235,3235,0
|
|
20241216,193100,1098834040,3235,3235,3235,3235,0
|
|
20241216,193000,1098834040,3235,3235,3235,3235,0
|
|
20241216,192900,1098834040,3235,3235,3235,3235,0
|
|
20241216,192800,1098834040,3235,3235,3235,3235,0
|
|
20241216,192700,1098834040,3235,3235,3235,3235,0
|
|
20241216,192600,1098834040,3235,3235,3235,3235,0
|
|
20241216,192500,1098834040,3235,3235,3235,3235,0
|
|
20241216,192400,1098834040,3235,3235,3235,3235,0
|
|
20241216,192300,1098834040,3235,3235,3235,3235,0
|
|
20241216,192200,1098834040,3235,3235,3235,3235,0
|
|
20241216,192100,1098834040,3235,3235,3235,3235,0
|
|
20241216,192000,1098834040,3235,3235,3235,3235,0
|
|
20241216,191900,1098834040,3235,3235,3235,3235,0
|
|
20241216,191800,1098834040,3235,3235,3235,3235,0
|
|
20241216,191700,1098834040,3235,3235,3235,3235,0
|
|
20241216,191600,1098834040,3235,3235,3235,3235,0
|
|
20241216,191500,1098834040,3235,3235,3235,3235,0
|
|
20241216,191400,1098834040,3235,3235,3235,3235,0
|
|
20241216,191300,1098834040,3235,3235,3235,3235,0
|
|
20241216,191200,1098834040,3235,3235,3235,3235,0
|
|
20241216,191100,1098834040,3235,3235,3235,3235,0
|
|
20241216,191000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,190900,1098834040,3235,3235,3235,3235,0
|
|
20241216,190800,1098834040,3235,3235,3235,3235,0
|
|
20241216,190700,1098834040,3235,3235,3235,3235,0
|
|
20241216,190600,1098834040,3235,3235,3235,3235,0
|
|
20241216,190500,1098834040,3235,3235,3235,3235,0
|
|
20241216,190400,1098834040,3235,3235,3235,3235,0
|
|
20241216,190300,1098834040,3235,3235,3235,3235,0
|
|
20241216,190200,1098834040,3235,3235,3235,3235,0
|
|
20241216,190100,1098834040,3235,3235,3235,3235,0
|
|
20241216,190000,1098834040,3235,3235,3235,3235,0
|
|
20241216,185900,1098834040,3235,3235,3235,3235,0
|
|
20241216,185800,1098834040,3235,3235,3235,3235,0
|
|
20241216,185700,1098834040,3235,3235,3235,3235,0
|
|
20241216,185600,1098834040,3235,3235,3235,3235,0
|
|
20241216,185500,1098834040,3235,3235,3235,3235,0
|
|
20241216,185400,1098834040,3235,3235,3235,3235,0
|
|
20241216,185300,1098834040,3235,3235,3235,3235,0
|
|
20241216,185200,1098834040,3235,3235,3235,3235,0
|
|
20241216,185100,1098834040,3235,3235,3235,3235,0
|
|
20241216,185000,1098834040,3235,3235,3235,3235,0
|
|
20241216,184900,1098834040,3235,3235,3235,3235,0
|
|
20241216,184800,1098834040,3235,3235,3235,3235,0
|
|
20241216,184700,1098834040,3235,3235,3235,3235,0
|
|
20241216,184600,1098834040,3235,3235,3235,3235,0
|
|
20241216,184500,1098834040,3235,3235,3235,3235,0
|
|
20241216,184400,1098834040,3235,3235,3235,3235,0
|
|
20241216,184300,1098834040,3235,3235,3235,3235,0
|
|
20241216,184200,1098834040,3235,3235,3235,3235,0
|
|
20241216,184100,1098834040,3235,3235,3235,3235,0
|
|
20241216,184000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,183900,1098834040,3235,3235,3235,3235,0
|
|
20241216,183800,1098834040,3235,3235,3235,3235,0
|
|
20241216,183700,1098834040,3235,3235,3235,3235,0
|
|
20241216,183600,1098834040,3235,3235,3235,3235,0
|
|
20241216,183500,1098834040,3235,3235,3235,3235,0
|
|
20241216,183400,1098834040,3235,3235,3235,3235,0
|
|
20241216,183300,1098834040,3235,3235,3235,3235,0
|
|
20241216,183200,1098834040,3235,3235,3235,3235,0
|
|
20241216,183100,1098834040,3235,3235,3235,3235,0
|
|
20241216,183000,1098834040,3235,3235,3235,3235,0
|
|
20241216,182900,1098834040,3235,3235,3235,3235,0
|
|
20241216,182800,1098834040,3235,3235,3235,3235,0
|
|
20241216,182700,1098834040,3235,3235,3235,3235,0
|
|
20241216,182600,1098834040,3235,3235,3235,3235,0
|
|
20241216,182500,1098834040,3235,3235,3235,3235,0
|
|
20241216,182400,1098834040,3235,3235,3235,3235,0
|
|
20241216,182300,1098834040,3235,3235,3235,3235,0
|
|
20241216,182200,1098834040,3235,3235,3235,3235,0
|
|
20241216,182100,1098834040,3235,3235,3235,3235,0
|
|
20241216,182000,1098834040,3235,3235,3235,3235,0
|
|
20241216,181900,1098834040,3235,3235,3235,3235,0
|
|
20241216,181800,1098834040,3235,3235,3235,3235,0
|
|
20241216,181700,1098834040,3235,3235,3235,3235,0
|
|
20241216,181600,1098834040,3235,3235,3235,3235,0
|
|
20241216,181500,1098834040,3235,3235,3235,3235,0
|
|
20241216,181400,1098834040,3235,3235,3235,3235,0
|
|
20241216,181300,1098834040,3235,3235,3235,3235,0
|
|
20241216,181200,1098834040,3235,3235,3235,3235,0
|
|
20241216,181100,1098834040,3235,3235,3235,3235,0
|
|
20241216,181000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,180900,1098834040,3235,3235,3235,3235,0
|
|
20241216,180800,1098834040,3235,3235,3235,3235,0
|
|
20241216,180700,1098834040,3235,3235,3235,3235,0
|
|
20241216,180600,1098834040,3235,3235,3235,3235,0
|
|
20241216,180500,1098834040,3235,3235,3235,3235,0
|
|
20241216,180400,1098834040,3235,3235,3235,3235,0
|
|
20241216,180300,1098834040,3235,3235,3235,3235,0
|
|
20241216,180200,1098834040,3235,3235,3235,3235,0
|
|
20241216,180100,1098834040,3235,3235,3235,3235,0
|
|
20241216,180000,1098834040,3235,3235,3235,3235,0
|
|
20241216,175900,1098834040,3235,3235,3235,3235,0
|
|
20241216,175800,1098834040,3235,3235,3235,3235,0
|
|
20241216,175700,1098834040,3235,3235,3235,3235,0
|
|
20241216,175600,1098834040,3235,3235,3235,3235,0
|
|
20241216,175500,1098834040,3235,3235,3235,3235,0
|
|
20241216,175400,1098834040,3235,3235,3235,3235,0
|
|
20241216,175300,1098834040,3235,3235,3235,3235,0
|
|
20241216,175200,1098834040,3235,3235,3235,3235,0
|
|
20241216,175100,1098834040,3235,3235,3235,3235,0
|
|
20241216,175000,1098834040,3235,3235,3235,3235,0
|
|
20241216,174900,1098834040,3235,3235,3235,3235,0
|
|
20241216,174800,1098834040,3235,3235,3235,3235,0
|
|
20241216,174700,1098834040,3235,3235,3235,3235,0
|
|
20241216,174600,1098834040,3235,3235,3235,3235,0
|
|
20241216,174500,1098834040,3235,3235,3235,3235,0
|
|
20241216,174400,1098834040,3235,3235,3235,3235,0
|
|
20241216,174300,1098834040,3235,3235,3235,3235,0
|
|
20241216,174200,1098834040,3235,3235,3235,3235,0
|
|
20241216,174100,1098834040,3235,3235,3235,3235,0
|
|
20241216,174000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,173900,1098834040,3235,3235,3235,3235,0
|
|
20241216,173800,1098834040,3235,3235,3235,3235,0
|
|
20241216,173700,1098834040,3235,3235,3235,3235,0
|
|
20241216,173600,1098834040,3235,3235,3235,3235,0
|
|
20241216,173500,1098834040,3235,3235,3235,3235,0
|
|
20241216,173400,1098834040,3235,3235,3235,3235,0
|
|
20241216,173300,1098834040,3235,3235,3235,3235,0
|
|
20241216,173200,1098834040,3235,3235,3235,3235,0
|
|
20241216,173100,1098834040,3235,3235,3235,3235,0
|
|
20241216,173000,1098834040,3235,3235,3235,3235,0
|
|
20241216,172900,1098834040,3235,3235,3235,3235,0
|
|
20241216,172800,1098834040,3235,3235,3235,3235,0
|
|
20241216,172700,1098834040,3235,3235,3235,3235,0
|
|
20241216,172600,1098834040,3235,3235,3235,3235,0
|
|
20241216,172500,1098834040,3235,3235,3235,3235,0
|
|
20241216,172400,1098834040,3235,3235,3235,3235,0
|
|
20241216,172300,1098834040,3235,3235,3235,3235,0
|
|
20241216,172200,1098834040,3235,3235,3235,3235,0
|
|
20241216,172100,1098834040,3235,3235,3235,3235,0
|
|
20241216,172000,1098834040,3235,3235,3235,3235,0
|
|
20241216,171900,1098834040,3235,3235,3235,3235,0
|
|
20241216,171800,1098834040,3235,3235,3235,3235,0
|
|
20241216,171700,1098834040,3235,3235,3235,3235,0
|
|
20241216,171600,1098834040,3235,3235,3235,3235,0
|
|
20241216,171500,1098834040,3235,3235,3235,3235,0
|
|
20241216,171400,1098834040,3235,3235,3235,3235,0
|
|
20241216,171300,1098834040,3235,3235,3235,3235,0
|
|
20241216,171200,1098834040,3235,3235,3235,3235,0
|
|
20241216,171100,1098834040,3235,3235,3235,3235,0
|
|
20241216,171000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,170900,1098834040,3235,3235,3235,3235,0
|
|
20241216,170800,1098834040,3235,3235,3235,3235,0
|
|
20241216,170700,1098834040,3235,3235,3235,3235,0
|
|
20241216,170600,1098834040,3235,3235,3235,3235,0
|
|
20241216,170500,1098834040,3235,3235,3235,3235,0
|
|
20241216,170400,1098834040,3235,3235,3235,3235,0
|
|
20241216,170300,1098834040,3235,3235,3235,3235,0
|
|
20241216,170200,1098834040,3235,3235,3235,3235,0
|
|
20241216,170100,1098834040,3235,3235,3235,3235,0
|
|
20241216,170000,1098834040,3235,3235,3235,3235,0
|
|
20241216,165900,1098834040,3235,3235,3235,3235,0
|
|
20241216,165800,1098834040,3235,3235,3235,3235,0
|
|
20241216,165700,1098834040,3235,3235,3235,3235,0
|
|
20241216,165600,1098834040,3235,3235,3235,3235,0
|
|
20241216,165500,1098834040,3235,3235,3235,3235,0
|
|
20241216,165400,1098834040,3235,3235,3235,3235,0
|
|
20241216,165300,1098834040,3235,3235,3235,3235,0
|
|
20241216,165200,1098834040,3235,3235,3235,3235,0
|
|
20241216,165100,1098834040,3235,3235,3235,3235,0
|
|
20241216,165000,1098834040,3235,3235,3235,3235,0
|
|
20241216,164900,1098834040,3235,3235,3235,3235,0
|
|
20241216,164800,1098834040,3235,3235,3235,3235,0
|
|
20241216,164700,1098834040,3235,3235,3235,3235,0
|
|
20241216,164600,1098834040,3235,3235,3235,3235,0
|
|
20241216,164500,1098834040,3235,3235,3235,3235,0
|
|
20241216,164400,1098834040,3235,3235,3235,3235,0
|
|
20241216,164300,1098834040,3235,3235,3235,3235,0
|
|
20241216,164200,1098834040,3235,3235,3235,3235,0
|
|
20241216,164100,1098834040,3235,3235,3235,3235,0
|
|
20241216,164000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,163900,1098834040,3235,3235,3235,3235,0
|
|
20241216,163800,1098834040,3235,3235,3235,3235,0
|
|
20241216,163700,1098834040,3235,3235,3235,3235,0
|
|
20241216,163600,1098834040,3235,3235,3235,3235,0
|
|
20241216,163500,1098834040,3235,3235,3235,3235,0
|
|
20241216,163400,1098834040,3235,3235,3235,3235,0
|
|
20241216,163300,1098834040,3235,3235,3235,3235,0
|
|
20241216,163200,1098834040,3235,3235,3235,3235,0
|
|
20241216,163100,1098834040,3235,3235,3235,3235,0
|
|
20241216,163000,1098834040,3235,3235,3235,3235,0
|
|
20241216,162900,1098834040,3235,3235,3235,3235,0
|
|
20241216,162800,1098834040,3235,3235,3235,3235,0
|
|
20241216,162700,1098834040,3235,3235,3235,3235,0
|
|
20241216,162600,1098834040,3235,3235,3235,3235,0
|
|
20241216,162500,1098834040,3235,3235,3235,3235,0
|
|
20241216,162400,1098834040,3235,3235,3235,3235,0
|
|
20241216,162300,1098834040,3235,3235,3235,3235,0
|
|
20241216,162200,1098834040,3235,3235,3235,3235,0
|
|
20241216,162100,1098834040,3235,3235,3235,3235,0
|
|
20241216,162000,1098834040,3235,3235,3235,3235,0
|
|
20241216,161900,1098834040,3235,3235,3235,3235,0
|
|
20241216,161800,1098834040,3235,3235,3235,3235,0
|
|
20241216,161700,1098834040,3235,3235,3235,3235,0
|
|
20241216,161600,1098834040,3235,3235,3235,3235,0
|
|
20241216,161500,1098834040,3235,3235,3235,3235,0
|
|
20241216,161400,1098834040,3235,3235,3235,3235,0
|
|
20241216,161300,1098834040,3235,3235,3235,3235,0
|
|
20241216,161200,1098834040,3235,3235,3235,3235,0
|
|
20241216,161100,1098834040,3235,3235,3235,3235,0
|
|
20241216,161000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,160900,1098834040,3235,3235,3235,3235,0
|
|
20241216,160800,1098834040,3235,3235,3235,3235,0
|
|
20241216,160700,1098834040,3235,3235,3235,3235,0
|
|
20241216,160600,1098834040,3235,3235,3235,3235,0
|
|
20241216,160500,1098834040,3235,3235,3235,3235,0
|
|
20241216,160400,1098834040,3235,3235,3235,3235,0
|
|
20241216,160300,1098834040,3235,3235,3235,3235,0
|
|
20241216,160200,1098834040,3235,3235,3235,3235,0
|
|
20241216,160100,1098834040,3235,3235,3235,3235,0
|
|
20241216,160000,1098834040,3235,3235,3235,3235,0
|
|
20241216,155900,1098834040,3235,3235,3235,3235,0
|
|
20241216,155800,1098834040,3235,3235,3235,3235,0
|
|
20241216,155700,1098834040,3235,3235,3235,3235,0
|
|
20241216,155600,1098834040,3235,3235,3235,3235,0
|
|
20241216,155500,1098834040,3235,3235,3235,3235,0
|
|
20241216,155400,1098834040,3235,3235,3235,3235,0
|
|
20241216,155300,1098834040,3235,3235,3235,3235,0
|
|
20241216,155200,1098834040,3235,3235,3235,3235,0
|
|
20241216,155100,1098834040,3235,3235,3235,3235,0
|
|
20241216,155000,1098834040,3235,3235,3235,3235,0
|
|
20241216,154900,1098834040,3235,3235,3235,3235,0
|
|
20241216,154800,1098834040,3235,3235,3235,3235,0
|
|
20241216,154700,1098834040,3235,3235,3235,3235,0
|
|
20241216,154600,1098834040,3235,3235,3235,3235,0
|
|
20241216,154500,1098834040,3235,3235,3235,3235,0
|
|
20241216,154400,1098834040,3235,3235,3235,3235,0
|
|
20241216,154300,1098834040,3235,3235,3235,3235,0
|
|
20241216,154200,1098834040,3235,3235,3235,3235,0
|
|
20241216,154100,1098834040,3235,3235,3235,3235,0
|
|
20241216,154000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,153900,1098834040,3235,3235,3235,3235,0
|
|
20241216,153800,1098834040,3235,3235,3235,3235,0
|
|
20241216,153700,1098834040,3235,3235,3235,3235,0
|
|
20241216,153600,1098834040,3235,3235,3235,3235,0
|
|
20241216,153500,1098834040,3235,3235,3235,3235,0
|
|
20241216,153400,1098834040,3235,3235,3235,3235,0
|
|
20241216,153300,1098834040,3235,3235,3235,3235,0
|
|
20241216,153200,1098834040,3235,3235,3235,3235,0
|
|
20241216,153100,1098834040,3235,3235,3235,3235,0
|
|
20241216,153000,1098834040,3235,3235,3235,3235,1336
|
|
20241216,152900,1094512080,3230,3230,3230,3230,0
|
|
20241216,152800,1094512080,3230,3230,3230,3230,0
|
|
20241216,152700,1094512080,3230,3230,3230,3230,0
|
|
20241216,152600,1094512080,3230,3230,3230,3230,0
|
|
20241216,152500,1094512080,3230,3230,3230,3230,0
|
|
20241216,152400,1094512080,3230,3230,3230,3230,0
|
|
20241216,152300,1094512080,3230,3230,3230,3230,0
|
|
20241216,152200,1094512080,3230,3230,3230,3230,0
|
|
20241216,152100,1094512080,3230,3230,3230,3230,0
|
|
20241216,152000,1094512080,3230,3230,3230,3230,0
|
|
20241216,151900,1094512080,3230,3220,3230,3215,5104
|
|
20241216,151800,1078071275,3225,3225,3225,3225,40
|
|
20241216,151700,1077942275,3220,3220,3220,3220,1
|
|
20241216,151600,1077939055,3215,3215,3215,3215,0
|
|
20241216,151500,1077939055,3215,3215,3215,3215,0
|
|
20241216,151400,1077939055,3215,3215,3215,3215,6
|
|
20241216,151300,1077919765,3225,3225,3225,3225,0
|
|
20241216,151200,1077919765,3225,3225,3225,3225,5
|
|
20241216,151100,1077903640,3235,3210,3235,3205,782
|
|
20241216,151000,1075396280,3210,3220,3220,3210,4974
|
|
20241216,150900,1059423800,3220,3230,3230,3220,312
|
|
20241216,150800,1058418990,3225,3225,3225,3225,1010
|
|
20241216,150700,1055161740,3230,3230,3230,3230,1
|
|
20241216,150600,1055158510,3230,3230,3230,3230,0
|
|
20241216,150500,1055158510,3230,3230,3230,3230,30
|
|
20241216,150400,1055061610,3230,3230,3230,3230,0
|
|
20241216,150300,1055061610,3230,3230,3230,3230,50
|
|
20241216,150200,1054900110,3230,3225,3230,3225,3428
|
|
20241216,150100,1043832755,3220,3220,3220,3220,0
|
|
20241216,150000,1043832755,3220,3220,3220,3220,0
|
|
20241216,145900,1043832755,3220,3225,3225,3220,62
|
|
20241216,145800,1043632810,3225,3225,3225,3225,0
|
|
20241216,145700,1043632810,3225,3225,3225,3225,5
|
|
20241216,145600,1043616685,3225,3225,3225,3225,800
|
|
20241216,145500,1041036685,3225,3225,3225,3225,0
|
|
20241216,145400,1041036685,3225,3225,3225,3225,481
|
|
20241216,145300,1039485460,3225,3225,3225,3225,4
|
|
20241216,145200,1039472560,3225,3225,3225,3225,515
|
|
20241216,145100,1037811685,3230,3230,3230,3230,0
|
|
20241216,145000,1037811685,3230,3230,3230,3230,0
|
|
20241216,144900,1037811685,3230,3230,3230,3230,0
|
|
20241216,144800,1037811685,3230,3230,3230,3230,0
|
|
20241216,144700,1037811685,3230,3230,3230,3230,1
|
|
20241216,144600,1037808455,3225,3225,3225,3225,261
|
|
20241216,144500,1036966730,3230,3230,3230,3230,0
|
|
20241216,144400,1036966730,3230,3230,3230,3230,1
|
|
20241216,144300,1036963500,3225,3225,3225,3225,0
|
|
20241216,144200,1036963500,3225,3225,3225,3225,1
|
|
20241216,144100,1036960275,3225,3225,3225,3225,0
|
|
20241216,144000,1036960275,3225,3225,3225,3225,0
|
|
20241216,143900,1036960275,3225,3225,3225,3225,3
|
|
20241216,143800,1036950600,3235,3235,3235,3235,300
|
|
20241216,143700,1035980100,3230,3230,3235,3230,601
|
|
20241216,143600,1034038620,3230,3230,3230,3230,200
|
|
20241216,143500,1033392620,3230,3230,3230,3230,480
|
|
20241216,143400,1031842220,3230,3230,3230,3230,0
|
|
20241216,143300,1031842220,3230,3230,3230,3230,0
|
|
20241216,143200,1031842220,3230,3230,3230,3230,0
|
|
20241216,143100,1031842220,3230,3230,3230,3230,0
|
|
20241216,143000,1031842220,3230,3230,3230,3230,0
|
|
20241216,142900,1031842220,3230,3230,3230,3230,0
|
|
20241216,142800,1031842220,3230,3230,3230,3230,0
|
|
20241216,142700,1031842220,3230,3230,3230,3230,50
|
|
20241216,142600,1031680720,3230,3230,3230,3230,0
|
|
20241216,142500,1031680720,3230,3230,3230,3230,0
|
|
20241216,142400,1031680720,3230,3230,3230,3230,184
|
|
20241216,142300,1031086400,3230,3230,3230,3230,100
|
|
20241216,142200,1030763400,3230,3230,3230,3230,13
|
|
20241216,142100,1030721410,3235,3235,3235,3235,0
|
|
20241216,142000,1030721410,3235,3235,3235,3235,0
|
|
20241216,141900,1030721410,3235,3235,3235,3235,0
|
|
20241216,141800,1030721410,3235,3235,3235,3235,0
|
|
20241216,141700,1030721410,3235,3235,3235,3235,0
|
|
20241216,141600,1030721410,3235,3235,3235,3235,1
|
|
20241216,141500,1030718175,3230,3230,3230,3230,197
|
|
20241216,141400,1030081865,3230,3230,3230,3230,0
|
|
20241216,141300,1030081865,3230,3230,3230,3230,496
|
|
20241216,141200,1028479785,3225,3225,3225,3225,0
|
|
20241216,141100,1028479785,3225,3225,3225,3225,0
|
|
20241216,141000,1028479785,3225,3225,3225,3225,0
|
|
20241216,140900,1028479785,3225,3225,3225,3225,0
|
|
20241216,140800,1028479785,3225,3225,3225,3225,0
|
|
20241216,140700,1028479785,3225,3230,3230,3225,51
|
|
20241216,140600,1028315060,3230,3230,3230,3230,59
|
|
20241216,140500,1028124490,3235,3235,3235,3235,2
|
|
20241216,140400,1028118020,3235,3235,3235,3235,0
|
|
20241216,140300,1028118020,3235,3235,3235,3235,10
|
|
20241216,140200,1028085670,3230,3230,3230,3230,0
|
|
20241216,140100,1028085670,3230,3230,3230,3230,20
|
|
20241216,140000,1028021070,3235,3235,3235,3235,0
|
|
20241216,135900,1028021070,3235,3235,3235,3235,0
|
|
20241216,135800,1028021070,3235,3235,3235,3235,5
|
|
20241216,135700,1028004895,3235,3235,3235,3235,5
|
|
20241216,135600,1027988720,3235,3235,3240,3230,20
|
|
20241216,135500,1027924085,3240,3240,3240,3240,0
|
|
20241216,135400,1027924085,3240,3240,3240,3240,0
|
|
20241216,135300,1027924085,3240,3240,3240,3240,0
|
|
20241216,135200,1027924085,3240,3240,3240,3240,0
|
|
20241216,135100,1027924085,3240,3240,3240,3240,1
|
|
20241216,135000,1027920845,3245,3245,3245,3245,0
|
|
20241216,134900,1027920845,3245,3245,3245,3245,0
|
|
20241216,134800,1027920845,3245,3245,3245,3245,0
|
|
20241216,134700,1027920845,3245,3245,3245,3245,0
|
|
20241216,134600,1027920845,3245,3245,3245,3245,3
|
|
20241216,134500,1027911110,3235,3230,3235,3230,243
|
|
20241216,134400,1027126200,3230,3230,3230,3230,10
|
|
20241216,134300,1027093900,3230,3230,3230,3230,0
|
|
20241216,134200,1027093900,3230,3230,3230,3230,0
|
|
20241216,134100,1027093900,3230,3230,3230,3230,2
|
|
20241216,134000,1027087440,3235,3235,3235,3235,0
|
|
20241216,133900,1027087440,3235,3235,3235,3235,0
|
|
20241216,133800,1027087440,3235,3235,3235,3235,2
|
|
20241216,133700,1027080970,3225,3225,3225,3225,0
|
|
20241216,133600,1027080970,3225,3235,3235,3225,345
|
|
20241216,133500,1025968280,3240,3240,3240,3240,300
|
|
20241216,133400,1024996280,3240,3240,3240,3240,0
|
|
20241216,133300,1024996280,3240,3240,3240,3240,4
|
|
20241216,133200,1024983320,3245,3245,3245,3245,0
|
|
20241216,133100,1024983320,3245,3245,3245,3245,119
|
|
20241216,133000,1024597165,3245,3240,3245,3240,580
|
|
20241216,132900,1022715660,3240,3240,3240,3240,0
|
|
20241216,132800,1022715660,3240,3240,3240,3240,0
|
|
20241216,132700,1022715660,3240,3240,3240,3240,0
|
|
20241216,132600,1022715660,3240,3240,3240,3240,31
|
|
20241216,132500,1022615220,3240,3240,3240,3240,1
|
|
20241216,132400,1022611980,3220,3220,3220,3220,0
|
|
20241216,132300,1022611980,3220,3225,3225,3220,5
|
|
20241216,132200,1022595860,3225,3220,3225,3220,10
|
|
20241216,132100,1022563630,3220,3220,3220,3220,203
|
|
20241216,132000,1021909970,3215,3220,3220,3215,159
|
|
20241216,131900,1021398775,3225,3225,3225,3215,508
|
|
20241216,131800,1019763205,3225,3225,3225,3225,8
|
|
20241216,131700,1019737405,3225,3225,3225,3220,545
|
|
20241216,131600,1017982475,3225,3225,3225,3225,6
|
|
20241216,131500,1017963125,3225,3225,3225,3225,897
|
|
20241216,131400,1015070300,3230,3230,3230,3230,0
|
|
20241216,131300,1015070300,3230,3225,3230,3220,562
|
|
20241216,131200,1013260120,3225,3225,3230,3225,9
|
|
20241216,131100,1013231080,3225,3230,3230,3225,635
|
|
20241216,131000,1011181635,3230,3230,3230,3230,233
|
|
20241216,130900,1010429045,3235,3235,3235,3235,0
|
|
20241216,130800,1010429045,3235,3235,3235,3235,40
|
|
20241216,130700,1010299645,3235,3235,3235,3235,27
|
|
20241216,130600,1010212300,3235,3235,3235,3235,443
|
|
20241216,130500,1008779195,3235,3235,3235,3235,2
|
|
20241216,130400,1008772725,3230,3240,3240,3230,1143
|
|
20241216,130300,1005072095,3245,3245,3245,3245,8
|
|
20241216,130200,1005046135,3250,3250,3250,3250,0
|
|
20241216,130100,1005046135,3250,3250,3250,3250,4
|
|
20241216,130000,1005033135,3250,3250,3250,3250,4
|
|
20241216,125900,1005020135,3245,3245,3245,3245,0
|
|
20241216,125800,1005020135,3245,3245,3245,3245,0
|
|
20241216,125700,1005020135,3245,3245,3245,3245,0
|
|
20241216,125600,1005020135,3245,3240,3245,3240,175
|
|
20241216,125500,1004453120,3240,3245,3245,3240,1890
|
|
20241216,125400,998329330,3250,3250,3250,3250,0
|
|
20241216,125300,998329330,3250,3250,3250,3250,0
|
|
20241216,125200,998329330,3250,3250,3250,3250,3
|
|
20241216,125100,998319580,3245,3245,3245,3245,232
|
|
20241216,125000,997566740,3245,3245,3245,3245,0
|
|
20241216,124900,997566740,3245,3245,3245,3245,1
|
|
20241216,124800,997563495,3240,3240,3245,3240,2790
|
|
20241216,124700,988523875,3245,3245,3245,3245,0
|
|
20241216,124600,988523875,3245,3245,3245,3245,3
|
|
20241216,124500,988514140,3245,3245,3245,3245,0
|
|
20241216,124400,988514140,3245,3240,3245,3240,1057
|
|
20241216,124300,985089190,3240,3240,3240,3240,0
|
|
20241216,124200,985089190,3240,3240,3240,3240,1923
|
|
20241216,124100,978858670,3240,3240,3240,3240,20
|
|
20241216,124000,978793870,3240,3240,3240,3240,4
|
|
20241216,123900,978780910,3240,3240,3240,3240,1
|
|
20241216,123800,978777670,3240,3240,3240,3240,1053
|
|
20241216,123700,975365950,3240,3245,3245,3240,4
|
|
20241216,123600,975352975,3245,3245,3245,3245,6
|
|
20241216,123500,975333505,3240,3245,3245,3240,3127
|
|
20241216,123400,965199255,3250,3250,3250,3250,0
|
|
20241216,123300,965199255,3250,3250,3250,3245,768
|
|
20241216,123200,962705575,3250,3250,3250,3250,164
|
|
20241216,123100,962172575,3250,3250,3250,3250,38
|
|
20241216,123000,962049075,3250,3250,3250,3250,0
|
|
20241216,122900,962049075,3250,3250,3250,3250,1
|
|
20241216,122800,962045825,3250,3250,3250,3250,816
|
|
20241216,122700,959393825,3255,3255,3255,3255,537
|
|
20241216,122600,957645890,3260,3260,3260,3260,0
|
|
20241216,122500,957645890,3260,3260,3260,3260,4
|
|
20241216,122400,957632850,3255,3255,3255,3255,0
|
|
20241216,122300,957632850,3255,3255,3255,3255,408
|
|
20241216,122200,956304810,3260,3260,3260,3260,0
|
|
20241216,122100,956304810,3260,3260,3260,3260,3
|
|
20241216,122000,956295030,3260,3255,3260,3255,60
|
|
20241216,121900,956099725,3260,3260,3260,3260,0
|
|
20241216,121800,956099725,3260,3260,3260,3260,4
|
|
20241216,121700,956086685,3260,3260,3260,3260,1
|
|
20241216,121600,956083425,3255,3255,3255,3255,0
|
|
20241216,121500,956083425,3255,3255,3255,3255,0
|
|
20241216,121400,956083425,3255,3255,3255,3255,1
|
|
20241216,121300,956080170,3255,3255,3255,3255,0
|
|
20241216,121200,956080170,3255,3255,3255,3255,1
|
|
20241216,121100,956076915,3250,3255,3255,3250,323
|
|
20241216,121000,955027150,3255,3260,3260,3250,1782
|
|
20241216,120900,949228925,3260,3260,3260,3260,0
|
|
20241216,120800,949228925,3260,3260,3260,3260,198
|
|
20241216,120700,948583445,3265,3265,3265,3265,1
|
|
20241216,120600,948580180,3270,3265,3270,3265,5
|
|
20241216,120500,948563840,3260,3260,3260,3260,0
|
|
20241216,120400,948563840,3260,3260,3260,3260,0
|
|
20241216,120300,948563840,3260,3255,3260,3255,1614
|
|
20241216,120200,943303155,3255,3260,3260,3250,5594
|
|
20241216,120100,925094215,3260,3260,3260,3260,0
|
|
20241216,120000,925094215,3260,3260,3260,3260,184
|
|
20241216,115900,924494375,3260,3260,3260,3260,201
|
|
20241216,115800,923839115,3260,3260,3260,3260,1
|
|
20241216,115700,923835855,3260,3260,3270,3260,444
|
|
20241216,115600,922386035,3270,3260,3270,3260,1110
|
|
20241216,115500,918759765,3255,3255,3255,3255,736
|
|
20241216,115400,916364085,3250,3245,3250,3245,2290
|
|
20241216,115300,908932835,3250,3250,3250,3250,40
|
|
20241216,115200,908802835,3250,3245,3250,3245,550
|
|
20241216,115100,907017835,3245,3245,3245,3245,45
|
|
20241216,115000,906871810,3240,3240,3240,3240,0
|
|
20241216,114900,906871810,3240,3240,3240,3240,928
|
|
20241216,114800,903865090,3240,3240,3240,3240,8
|
|
20241216,114700,903839170,3240,3240,3240,3240,4
|
|
20241216,114600,903826210,3240,3240,3240,3240,0
|
|
20241216,114500,903826210,3240,3240,3240,3240,0
|
|
20241216,114400,903826210,3240,3240,3240,3240,1
|
|
20241216,114300,903822970,3240,3240,3240,3240,3
|
|
20241216,114200,903813250,3235,3235,3235,3235,0
|
|
20241216,114100,903813250,3235,3235,3235,3235,979
|
|
20241216,114000,900646185,3240,3245,3245,3240,510
|
|
20241216,113900,898993765,3245,3245,3245,3245,0
|
|
20241216,113800,898993765,3245,3245,3245,3245,0
|
|
20241216,113700,898993765,3245,3245,3245,3245,0
|
|
20241216,113600,898993765,3245,3240,3245,3240,5
|
|
20241216,113500,898977545,3235,3235,3235,3235,1
|
|
20241216,113400,898974310,3240,3235,3240,3235,11
|
|
20241216,113300,898938675,3235,3235,3235,3235,0
|
|
20241216,113200,898938675,3235,3235,3235,3235,4
|
|
20241216,113100,898925735,3235,3235,3235,3235,88
|
|
20241216,113000,898641055,3235,3235,3235,3235,39
|
|
20241216,112900,898514890,3235,3235,3235,3235,3
|
|
20241216,112800,898505185,3235,3235,3235,3235,3
|
|
20241216,112700,898495480,3235,3235,3235,3235,6
|
|
20241216,112600,898476070,3230,3230,3230,3230,0
|
|
20241216,112500,898476070,3230,3230,3230,3230,161
|
|
20241216,112400,897956040,3225,3225,3225,3225,1
|
|
20241216,112300,897952815,3230,3215,3230,3215,668
|
|
20241216,112200,895801825,3220,3215,3220,3215,81
|
|
20241216,112100,895541015,3215,3215,3220,3215,566
|
|
20241216,112000,893721320,3210,3235,3235,3210,9493
|
|
20241216,111900,863140635,3235,3235,3235,3235,236
|
|
20241216,111800,862377175,3235,3235,3235,3230,835
|
|
20241216,111700,859676740,3235,3235,3235,3230,1323
|
|
20241216,111600,855402105,3240,3240,3240,3240,0
|
|
20241216,111500,855402105,3240,3240,3240,3240,135
|
|
20241216,111400,854964705,3245,3245,3245,3245,2
|
|
20241216,111300,854958215,3245,3245,3245,3245,1
|
|
20241216,111200,854954970,3240,3240,3240,3240,51
|
|
20241216,111100,854789730,3240,3240,3240,3240,965
|
|
20241216,111000,851663130,3240,3245,3250,3240,818
|
|
20241216,110900,849012570,3240,3240,3245,3240,1911
|
|
20241216,110800,842820850,3245,3245,3245,3245,8
|
|
20241216,110700,842794890,3245,3245,3245,3245,5
|
|
20241216,110600,842778665,3245,3245,3245,3245,1
|
|
20241216,110500,842775420,3245,3245,3245,3245,3
|
|
20241216,110400,842765685,3245,3245,3245,3245,232
|
|
20241216,110300,842012845,3240,3240,3245,3240,63
|
|
20241216,110200,841808475,3235,3235,3235,3235,334
|
|
20241216,110100,840727985,3235,3235,3235,3230,9
|
|
20241216,110000,840698875,3235,3235,3235,3235,1030
|
|
20241216,105900,837366825,3235,3240,3240,3235,992
|
|
20241216,105800,834152985,3240,3250,3250,3240,4483
|
|
20241216,105700,819608110,3250,3255,3255,3250,1577
|
|
20241216,105600,814481805,3260,3260,3260,3260,6
|
|
20241216,105500,814462245,3265,3260,3265,3260,11
|
|
20241216,105400,814426335,3255,3255,3255,3255,8
|
|
20241216,105300,814400295,3250,3250,3250,3250,2794
|
|
20241216,105200,805319795,3250,3250,3250,3250,1539
|
|
20241216,105100,800318045,3250,3250,3250,3250,0
|
|
20241216,105000,800318045,3250,3250,3250,3250,3
|
|
20241216,104900,800308295,3250,3250,3250,3250,1250
|
|
20241216,104800,796245795,3245,3245,3245,3245,150
|
|
20241216,104700,795759045,3245,3245,3245,3245,1001
|
|
20241216,104600,792510800,3250,3250,3250,3245,635
|
|
20241216,104500,790447550,3245,3245,3245,3245,220
|
|
20241216,104400,789733650,3245,3245,3245,3245,0
|
|
20241216,104300,789733650,3245,3250,3250,3245,600
|
|
20241216,104200,787785650,3250,3250,3250,3250,3
|
|
20241216,104100,787775900,3245,3250,3250,3245,722
|
|
20241216,104000,785431240,3250,3250,3250,3245,582
|
|
20241216,103900,783542200,3250,3255,3255,3250,280
|
|
20241216,103800,782632180,3250,3250,3250,3250,4490
|
|
20241216,103700,768039680,3250,3250,3250,3250,3760
|
|
20241216,103600,755819680,3250,3250,3255,3250,1994
|
|
20241216,103500,749338585,3250,3250,3255,3250,2663
|
|
20241216,103400,740683585,3250,3250,3250,3250,805
|
|
20241216,103300,738067335,3245,3270,3270,3245,4262
|
|
20241216,103200,724213375,3275,3270,3275,3270,302
|
|
20241216,103100,723225090,3280,3265,3280,3265,1184
|
|
20241216,103000,719356625,3270,3270,3275,3270,441
|
|
20241216,102900,717914460,3265,3270,3270,3265,155
|
|
20241216,102800,717408375,3285,3275,3285,3275,28
|
|
20241216,102700,717316630,3270,3270,3270,3270,1
|
|
20241216,102600,717313360,3265,3270,3280,3255,4257
|
|
20241216,102500,703420485,3265,3265,3265,3265,2
|
|
20241216,102400,703413955,3265,3280,3280,3265,3440
|
|
20241216,102300,692161760,3280,3280,3285,3280,1003
|
|
20241216,102200,688871900,3290,3290,3290,3290,3
|
|
20241216,102100,688862030,3290,3290,3290,3290,100
|
|
20241216,102000,688533030,3290,3280,3290,3280,14
|
|
20241216,101900,688487000,3275,3285,3285,3275,2185
|
|
20241216,101800,681321125,3285,3275,3285,3275,1363
|
|
20241216,101700,676857210,3275,3285,3285,3275,1232
|
|
20241216,101600,672810120,3280,3285,3285,3280,814
|
|
20241216,101500,670140180,3285,3280,3285,3280,1602
|
|
20241216,101400,664884145,3280,3275,3285,3275,164
|
|
20241216,101300,664346215,3280,3285,3285,3280,593
|
|
20241216,101200,662401165,3285,3285,3285,3280,1066
|
|
20241216,101100,658902510,3285,3290,3290,3285,3036
|
|
20241216,101000,648927665,3285,3295,3295,3285,1975
|
|
20241216,100900,642422280,3285,3300,3300,3285,815
|
|
20241216,100800,639740820,3305,3295,3315,3290,14545
|
|
20241216,100700,591726930,3295,3285,3300,3275,11120
|
|
20241216,100600,555066385,3290,3280,3290,3275,2269
|
|
20241216,100500,547610155,3280,3280,3280,3280,1710
|
|
20241216,100400,542001355,3285,3275,3285,3275,2542
|
|
20241216,100300,533659050,3275,3275,3275,3270,551
|
|
20241216,100200,531854535,3265,3275,3275,3265,27
|
|
20241216,100100,531766350,3270,3275,3275,3270,2500
|
|
20241216,100000,523591330,3270,3275,3280,3270,250
|
|
20241216,095900,522772890,3275,3270,3280,3270,1390
|
|
20241216,095800,518225210,3270,3265,3270,3265,594
|
|
20241216,095700,516284855,3270,3275,3275,3270,327
|
|
20241216,095600,515215550,3280,3270,3280,3270,3898
|
|
20241216,095500,502461440,3270,3270,3280,3270,2012
|
|
20241216,095400,495882150,3270,3265,3285,3265,4632
|
|
20241216,095300,480714990,3265,3265,3265,3265,5
|
|
20241216,095200,480698665,3255,3255,3255,3255,1
|
|
20241216,095100,480695410,3265,3255,3265,3250,2529
|
|
20241216,095000,472465545,3255,3255,3255,3255,19
|
|
20241216,094900,472403700,3255,3255,3260,3255,724
|
|
20241216,094800,470047065,3255,3255,3255,3255,1
|
|
20241216,094700,470043810,3260,3260,3260,3260,1769
|
|
20241216,094600,464276870,3260,3260,3260,3250,760
|
|
20241216,094500,461805270,3260,3250,3265,3250,1132
|
|
20241216,094400,458121860,3250,3255,3255,3250,3995
|
|
20241216,094300,445125635,3260,3250,3260,3250,909
|
|
20241216,094200,442167215,3255,3255,3255,3250,2542
|
|
20241216,094100,433893025,3250,3260,3260,3250,403
|
|
20241216,094000,432581495,3260,3260,3260,3255,223
|
|
20241216,093900,431854520,3255,3255,3255,3255,348
|
|
20241216,093800,430721780,3255,3250,3255,3250,352
|
|
20241216,093700,429576095,3250,3250,3250,3250,250
|
|
20241216,093600,428763595,3250,3255,3255,3250,484
|
|
20241216,093500,427188250,3255,3255,3255,3255,957
|
|
20241216,093400,424073215,3255,3250,3255,3250,702
|
|
20241216,093300,421789455,3250,3270,3275,3250,1438
|
|
20241216,093200,417087440,3275,3275,3300,3270,20213
|
|
20241216,093100,350741290,3270,3255,3275,3250,5822
|
|
20241216,093000,331737325,3255,3255,3255,3250,1300
|
|
20241216,092900,327505965,3255,3245,3255,3245,2867
|
|
20241216,092800,318187175,3245,3245,3245,3245,1064
|
|
20241216,092700,314734495,3245,3240,3245,3240,1400
|
|
20241216,092600,310196645,3240,3230,3240,3230,1231
|
|
20241216,092500,306214515,3225,3225,3225,3225,160
|
|
20241216,092400,305698515,3220,3220,3220,3220,0
|
|
20241216,092300,305698515,3220,3225,3225,3220,256
|
|
20241216,092200,304873415,3225,3225,3225,3220,366
|
|
20241216,092100,303694865,3215,3215,3215,3215,6
|
|
20241216,092000,303675575,3215,3225,3235,3215,5
|
|
20241216,091900,303659460,3225,3220,3225,3210,844
|
|
20241216,091800,300947750,3220,3210,3225,3190,1406
|
|
20241216,091700,296454925,3225,3215,3225,3200,5307
|
|
20241216,091600,279425815,3215,3230,3235,3215,19742
|
|
20241216,091500,215859240,3245,3245,3245,3245,0
|
|
20241216,091400,215859240,3245,3225,3245,3220,2833
|
|
20241216,091300,206724265,3250,3235,3250,3225,1125
|
|
20241216,091200,203090055,3260,3240,3260,3240,238
|
|
20241216,091100,202315580,3240,3240,3245,3220,1766
|
|
20241216,091000,196619515,3240,3240,3240,3240,421
|
|
20241216,090900,195255475,3240,3220,3240,3215,3912
|
|
20241216,090800,182598560,3230,3215,3230,3210,7616
|
|
20241216,090700,158149910,3210,3215,3215,3210,842
|
|
20241216,090600,155446990,3220,3245,3245,3220,7376
|
|
20241216,090500,131577430,3245,3245,3250,3240,1789
|
|
20241216,090400,125773890,3245,3245,3260,3240,9609
|
|
20241216,090300,94580530,3245,3255,3270,3245,3930
|
|
20241216,090200,81793475,3260,3245,3260,3245,983
|
|
20241216,090100,78593850,3245,3240,3260,3235,3259
|
|
20241216,090000,68013695,3235,3235,3260,3235,21021
|