673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,201000,233615275,3225,3225,3225,3225,496
|
|
20241217,200900,233615275,3225,3225,3225,3225,0
|
|
20241217,200800,233615275,3225,3225,3225,3225,0
|
|
20241217,200700,233615275,3225,3225,3225,3225,0
|
|
20241217,200600,233615275,3225,3225,3225,3225,0
|
|
20241217,200500,233615275,3225,3225,3225,3225,0
|
|
20241217,200400,233615275,3225,3225,3225,3225,0
|
|
20241217,200300,233615275,3225,3225,3225,3225,0
|
|
20241217,200200,233615275,3225,3225,3225,3225,0
|
|
20241217,200100,233615275,3225,3225,3225,3225,0
|
|
20241217,200000,233615275,3225,3225,3225,3225,0
|
|
20241217,195900,233615275,3225,3225,3225,3225,0
|
|
20241217,195800,233615275,3225,3225,3225,3225,0
|
|
20241217,195700,233615275,3225,3225,3225,3225,0
|
|
20241217,195600,233615275,3225,3225,3225,3225,0
|
|
20241217,195500,233615275,3225,3225,3225,3225,0
|
|
20241217,195400,233615275,3225,3225,3225,3225,0
|
|
20241217,195300,233615275,3225,3225,3225,3225,0
|
|
20241217,195200,233615275,3225,3225,3225,3225,0
|
|
20241217,195100,233615275,3225,3225,3225,3225,0
|
|
20241217,195000,233615275,3225,3225,3225,3225,0
|
|
20241217,194900,233615275,3225,3225,3225,3225,0
|
|
20241217,194800,233615275,3225,3225,3225,3225,0
|
|
20241217,194700,233615275,3225,3225,3225,3225,0
|
|
20241217,194600,233615275,3225,3225,3225,3225,0
|
|
20241217,194500,233615275,3225,3225,3225,3225,0
|
|
20241217,194400,233615275,3225,3225,3225,3225,0
|
|
20241217,194300,233615275,3225,3225,3225,3225,0
|
|
20241217,194200,233615275,3225,3225,3225,3225,0
|
|
20241217,194100,233615275,3225,3225,3225,3225,0
|
|
20241217,194000,233615275,3225,3225,3225,3225,496
|
|
20241217,193900,233615275,3225,3225,3225,3225,0
|
|
20241217,193800,233615275,3225,3225,3225,3225,0
|
|
20241217,193700,233615275,3225,3225,3225,3225,0
|
|
20241217,193600,233615275,3225,3225,3225,3225,0
|
|
20241217,193500,233615275,3225,3225,3225,3225,0
|
|
20241217,193400,233615275,3225,3225,3225,3225,0
|
|
20241217,193300,233615275,3225,3225,3225,3225,0
|
|
20241217,193200,233615275,3225,3225,3225,3225,0
|
|
20241217,193100,233615275,3225,3225,3225,3225,0
|
|
20241217,193000,233615275,3225,3225,3225,3225,0
|
|
20241217,192900,233615275,3225,3225,3225,3225,0
|
|
20241217,192800,233615275,3225,3225,3225,3225,0
|
|
20241217,192700,233615275,3225,3225,3225,3225,0
|
|
20241217,192600,233615275,3225,3225,3225,3225,0
|
|
20241217,192500,233615275,3225,3225,3225,3225,0
|
|
20241217,192400,233615275,3225,3225,3225,3225,0
|
|
20241217,192300,233615275,3225,3225,3225,3225,0
|
|
20241217,192200,233615275,3225,3225,3225,3225,0
|
|
20241217,192100,233615275,3225,3225,3225,3225,0
|
|
20241217,192000,233615275,3225,3225,3225,3225,0
|
|
20241217,191900,233615275,3225,3225,3225,3225,0
|
|
20241217,191800,233615275,3225,3225,3225,3225,0
|
|
20241217,191700,233615275,3225,3225,3225,3225,0
|
|
20241217,191600,233615275,3225,3225,3225,3225,0
|
|
20241217,191500,233615275,3225,3225,3225,3225,0
|
|
20241217,191400,233615275,3225,3225,3225,3225,0
|
|
20241217,191300,233615275,3225,3225,3225,3225,0
|
|
20241217,191200,233615275,3225,3225,3225,3225,0
|
|
20241217,191100,233615275,3225,3225,3225,3225,0
|
|
20241217,191000,233615275,3225,3225,3225,3225,496
|
|
20241217,190900,233615275,3225,3225,3225,3225,0
|
|
20241217,190800,233615275,3225,3225,3225,3225,0
|
|
20241217,190700,233615275,3225,3225,3225,3225,0
|
|
20241217,190600,233615275,3225,3225,3225,3225,0
|
|
20241217,190500,233615275,3225,3225,3225,3225,0
|
|
20241217,190400,233615275,3225,3225,3225,3225,0
|
|
20241217,190300,233615275,3225,3225,3225,3225,0
|
|
20241217,190200,233615275,3225,3225,3225,3225,0
|
|
20241217,190100,233615275,3225,3225,3225,3225,0
|
|
20241217,190000,233615275,3225,3225,3225,3225,0
|
|
20241217,185900,233615275,3225,3225,3225,3225,0
|
|
20241217,185800,233615275,3225,3225,3225,3225,0
|
|
20241217,185700,233615275,3225,3225,3225,3225,0
|
|
20241217,185600,233615275,3225,3225,3225,3225,0
|
|
20241217,185500,233615275,3225,3225,3225,3225,0
|
|
20241217,185400,233615275,3225,3225,3225,3225,0
|
|
20241217,185300,233615275,3225,3225,3225,3225,0
|
|
20241217,185200,233615275,3225,3225,3225,3225,0
|
|
20241217,185100,233615275,3225,3225,3225,3225,0
|
|
20241217,185000,233615275,3225,3225,3225,3225,0
|
|
20241217,184900,233615275,3225,3225,3225,3225,0
|
|
20241217,184800,233615275,3225,3225,3225,3225,0
|
|
20241217,184700,233615275,3225,3225,3225,3225,0
|
|
20241217,184600,233615275,3225,3225,3225,3225,0
|
|
20241217,184500,233615275,3225,3225,3225,3225,0
|
|
20241217,184400,233615275,3225,3225,3225,3225,0
|
|
20241217,184300,233615275,3225,3225,3225,3225,0
|
|
20241217,184200,233615275,3225,3225,3225,3225,0
|
|
20241217,184100,233615275,3225,3225,3225,3225,0
|
|
20241217,184000,233615275,3225,3225,3225,3225,496
|
|
20241217,183900,233615275,3225,3225,3225,3225,0
|
|
20241217,183800,233615275,3225,3225,3225,3225,0
|
|
20241217,183700,233615275,3225,3225,3225,3225,0
|
|
20241217,183600,233615275,3225,3225,3225,3225,0
|
|
20241217,183500,233615275,3225,3225,3225,3225,0
|
|
20241217,183400,233615275,3225,3225,3225,3225,0
|
|
20241217,183300,233615275,3225,3225,3225,3225,0
|
|
20241217,183200,233615275,3225,3225,3225,3225,0
|
|
20241217,183100,233615275,3225,3225,3225,3225,0
|
|
20241217,183000,233615275,3225,3225,3225,3225,0
|
|
20241217,182900,233615275,3225,3225,3225,3225,0
|
|
20241217,182800,233615275,3225,3225,3225,3225,0
|
|
20241217,182700,233615275,3225,3225,3225,3225,0
|
|
20241217,182600,233615275,3225,3225,3225,3225,0
|
|
20241217,182500,233615275,3225,3225,3225,3225,0
|
|
20241217,182400,233615275,3225,3225,3225,3225,0
|
|
20241217,182300,233615275,3225,3225,3225,3225,0
|
|
20241217,182200,233615275,3225,3225,3225,3225,0
|
|
20241217,182100,233615275,3225,3225,3225,3225,0
|
|
20241217,182000,233615275,3225,3225,3225,3225,0
|
|
20241217,181900,233615275,3225,3225,3225,3225,0
|
|
20241217,181800,233615275,3225,3225,3225,3225,0
|
|
20241217,181700,233615275,3225,3225,3225,3225,0
|
|
20241217,181600,233615275,3225,3225,3225,3225,0
|
|
20241217,181500,233615275,3225,3225,3225,3225,0
|
|
20241217,181400,233615275,3225,3225,3225,3225,0
|
|
20241217,181300,233615275,3225,3225,3225,3225,0
|
|
20241217,181200,233615275,3225,3225,3225,3225,0
|
|
20241217,181100,233615275,3225,3225,3225,3225,0
|
|
20241217,181000,233615275,3225,3225,3225,3225,496
|
|
20241217,180900,233615275,3225,3225,3225,3225,0
|
|
20241217,180800,233615275,3225,3225,3225,3225,0
|
|
20241217,180700,233615275,3225,3225,3225,3225,0
|
|
20241217,180600,233615275,3225,3225,3225,3225,0
|
|
20241217,180500,233615275,3225,3225,3225,3225,0
|
|
20241217,180400,233615275,3225,3225,3225,3225,0
|
|
20241217,180300,233615275,3225,3225,3225,3225,0
|
|
20241217,180200,233615275,3225,3225,3225,3225,0
|
|
20241217,180100,233615275,3225,3225,3225,3225,0
|
|
20241217,180000,233615275,3225,3225,3225,3225,0
|
|
20241217,175900,233615275,3225,3225,3225,3225,0
|
|
20241217,175800,233615275,3225,3225,3225,3225,0
|
|
20241217,175700,233615275,3225,3225,3225,3225,0
|
|
20241217,175600,233615275,3225,3225,3225,3225,0
|
|
20241217,175500,233615275,3225,3225,3225,3225,0
|
|
20241217,175400,233615275,3225,3225,3225,3225,0
|
|
20241217,175300,233615275,3225,3225,3225,3225,0
|
|
20241217,175200,233615275,3225,3225,3225,3225,0
|
|
20241217,175100,233615275,3225,3225,3225,3225,0
|
|
20241217,175000,233615275,3225,3225,3225,3225,0
|
|
20241217,174900,233615275,3225,3225,3225,3225,0
|
|
20241217,174800,233615275,3225,3225,3225,3225,0
|
|
20241217,174700,233615275,3225,3225,3225,3225,0
|
|
20241217,174600,233615275,3225,3225,3225,3225,0
|
|
20241217,174500,233615275,3225,3225,3225,3225,0
|
|
20241217,174400,233615275,3225,3225,3225,3225,0
|
|
20241217,174300,233615275,3225,3225,3225,3225,0
|
|
20241217,174200,233615275,3225,3225,3225,3225,0
|
|
20241217,174100,233615275,3225,3225,3225,3225,0
|
|
20241217,174000,233615275,3225,3225,3225,3225,496
|
|
20241217,173900,233615275,3225,3225,3225,3225,0
|
|
20241217,173800,233615275,3225,3225,3225,3225,0
|
|
20241217,173700,233615275,3225,3225,3225,3225,0
|
|
20241217,173600,233615275,3225,3225,3225,3225,0
|
|
20241217,173500,233615275,3225,3225,3225,3225,0
|
|
20241217,173400,233615275,3225,3225,3225,3225,0
|
|
20241217,173300,233615275,3225,3225,3225,3225,0
|
|
20241217,173200,233615275,3225,3225,3225,3225,0
|
|
20241217,173100,233615275,3225,3225,3225,3225,0
|
|
20241217,173000,233615275,3225,3225,3225,3225,0
|
|
20241217,172900,233615275,3225,3225,3225,3225,0
|
|
20241217,172800,233615275,3225,3225,3225,3225,0
|
|
20241217,172700,233615275,3225,3225,3225,3225,0
|
|
20241217,172600,233615275,3225,3225,3225,3225,0
|
|
20241217,172500,233615275,3225,3225,3225,3225,0
|
|
20241217,172400,233615275,3225,3225,3225,3225,0
|
|
20241217,172300,233615275,3225,3225,3225,3225,0
|
|
20241217,172200,233615275,3225,3225,3225,3225,0
|
|
20241217,172100,233615275,3225,3225,3225,3225,0
|
|
20241217,172000,233615275,3225,3225,3225,3225,0
|
|
20241217,171900,233615275,3225,3225,3225,3225,0
|
|
20241217,171800,233615275,3225,3225,3225,3225,0
|
|
20241217,171700,233615275,3225,3225,3225,3225,0
|
|
20241217,171600,233615275,3225,3225,3225,3225,0
|
|
20241217,171500,233615275,3225,3225,3225,3225,0
|
|
20241217,171400,233615275,3225,3225,3225,3225,0
|
|
20241217,171300,233615275,3225,3225,3225,3225,0
|
|
20241217,171200,233615275,3225,3225,3225,3225,0
|
|
20241217,171100,233615275,3225,3225,3225,3225,0
|
|
20241217,171000,233615275,3225,3225,3225,3225,496
|
|
20241217,170900,233615275,3225,3225,3225,3225,0
|
|
20241217,170800,233615275,3225,3225,3225,3225,0
|
|
20241217,170700,233615275,3225,3225,3225,3225,0
|
|
20241217,170600,233615275,3225,3225,3225,3225,0
|
|
20241217,170500,233615275,3225,3225,3225,3225,0
|
|
20241217,170400,233615275,3225,3225,3225,3225,0
|
|
20241217,170300,233615275,3225,3225,3225,3225,0
|
|
20241217,170200,233615275,3225,3225,3225,3225,0
|
|
20241217,170100,233615275,3225,3225,3225,3225,0
|
|
20241217,170000,233615275,3225,3225,3225,3225,0
|
|
20241217,165900,233615275,3225,3225,3225,3225,0
|
|
20241217,165800,233615275,3225,3225,3225,3225,0
|
|
20241217,165700,233615275,3225,3225,3225,3225,0
|
|
20241217,165600,233615275,3225,3225,3225,3225,0
|
|
20241217,165500,233615275,3225,3225,3225,3225,0
|
|
20241217,165400,233615275,3225,3225,3225,3225,0
|
|
20241217,165300,233615275,3225,3225,3225,3225,0
|
|
20241217,165200,233615275,3225,3225,3225,3225,0
|
|
20241217,165100,233615275,3225,3225,3225,3225,0
|
|
20241217,165000,233615275,3225,3225,3225,3225,0
|
|
20241217,164900,233615275,3225,3225,3225,3225,0
|
|
20241217,164800,233615275,3225,3225,3225,3225,0
|
|
20241217,164700,233615275,3225,3225,3225,3225,0
|
|
20241217,164600,233615275,3225,3225,3225,3225,0
|
|
20241217,164500,233615275,3225,3225,3225,3225,0
|
|
20241217,164400,233615275,3225,3225,3225,3225,0
|
|
20241217,164300,233615275,3225,3225,3225,3225,0
|
|
20241217,164200,233615275,3225,3225,3225,3225,0
|
|
20241217,164100,233615275,3225,3225,3225,3225,0
|
|
20241217,164000,233615275,3225,3225,3225,3225,496
|
|
20241217,163900,233615275,3225,3225,3225,3225,0
|
|
20241217,163800,233615275,3225,3225,3225,3225,0
|
|
20241217,163700,233615275,3225,3225,3225,3225,0
|
|
20241217,163600,233615275,3225,3225,3225,3225,0
|
|
20241217,163500,233615275,3225,3225,3225,3225,0
|
|
20241217,163400,233615275,3225,3225,3225,3225,0
|
|
20241217,163300,233615275,3225,3225,3225,3225,0
|
|
20241217,163200,233615275,3225,3225,3225,3225,0
|
|
20241217,163100,233615275,3225,3225,3225,3225,0
|
|
20241217,163000,233615275,3225,3225,3225,3225,0
|
|
20241217,162900,233615275,3225,3225,3225,3225,0
|
|
20241217,162800,233615275,3225,3225,3225,3225,0
|
|
20241217,162700,233615275,3225,3225,3225,3225,0
|
|
20241217,162600,233615275,3225,3225,3225,3225,0
|
|
20241217,162500,233615275,3225,3225,3225,3225,0
|
|
20241217,162400,233615275,3225,3225,3225,3225,0
|
|
20241217,162300,233615275,3225,3225,3225,3225,0
|
|
20241217,162200,233615275,3225,3225,3225,3225,0
|
|
20241217,162100,233615275,3225,3225,3225,3225,0
|
|
20241217,162000,233615275,3225,3225,3225,3225,0
|
|
20241217,161900,233615275,3225,3225,3225,3225,0
|
|
20241217,161800,233615275,3225,3225,3225,3225,0
|
|
20241217,161700,233615275,3225,3225,3225,3225,0
|
|
20241217,161600,233615275,3225,3225,3225,3225,0
|
|
20241217,161500,233615275,3225,3225,3225,3225,0
|
|
20241217,161400,233615275,3225,3225,3225,3225,0
|
|
20241217,161300,233615275,3225,3225,3225,3225,0
|
|
20241217,161200,233615275,3225,3225,3225,3225,0
|
|
20241217,161100,233615275,3225,3225,3225,3225,0
|
|
20241217,161000,233615275,3225,3225,3225,3225,496
|
|
20241217,160900,233615275,3225,3225,3225,3225,0
|
|
20241217,160800,233615275,3225,3225,3225,3225,0
|
|
20241217,160700,233615275,3225,3225,3225,3225,0
|
|
20241217,160600,233615275,3225,3225,3225,3225,0
|
|
20241217,160500,233615275,3225,3225,3225,3225,0
|
|
20241217,160400,233615275,3225,3225,3225,3225,0
|
|
20241217,160300,233615275,3225,3225,3225,3225,0
|
|
20241217,160200,233615275,3225,3225,3225,3225,0
|
|
20241217,160100,233615275,3225,3225,3225,3225,0
|
|
20241217,160000,233615275,3225,3225,3225,3225,0
|
|
20241217,155900,233615275,3225,3225,3225,3225,0
|
|
20241217,155800,233615275,3225,3225,3225,3225,0
|
|
20241217,155700,233615275,3225,3225,3225,3225,0
|
|
20241217,155600,233615275,3225,3225,3225,3225,0
|
|
20241217,155500,233615275,3225,3225,3225,3225,0
|
|
20241217,155400,233615275,3225,3225,3225,3225,0
|
|
20241217,155300,233615275,3225,3225,3225,3225,0
|
|
20241217,155200,233615275,3225,3225,3225,3225,0
|
|
20241217,155100,233615275,3225,3225,3225,3225,0
|
|
20241217,155000,233615275,3225,3225,3225,3225,0
|
|
20241217,154900,233615275,3225,3225,3225,3225,0
|
|
20241217,154800,233615275,3225,3225,3225,3225,0
|
|
20241217,154700,233615275,3225,3225,3225,3225,0
|
|
20241217,154600,233615275,3225,3225,3225,3225,0
|
|
20241217,154500,233615275,3225,3225,3225,3225,0
|
|
20241217,154400,233615275,3225,3225,3225,3225,0
|
|
20241217,154300,233615275,3225,3225,3225,3225,0
|
|
20241217,154200,233615275,3225,3225,3225,3225,0
|
|
20241217,154100,233615275,3225,3225,3225,3225,0
|
|
20241217,154000,233615275,3225,3225,3225,3225,496
|
|
20241217,153900,233615275,3225,3225,3225,3225,0
|
|
20241217,153800,233615275,3225,3225,3225,3225,0
|
|
20241217,153700,233615275,3225,3225,3225,3225,0
|
|
20241217,153600,233615275,3225,3225,3225,3225,0
|
|
20241217,153500,233615275,3225,3225,3225,3225,0
|
|
20241217,153400,233615275,3225,3225,3225,3225,0
|
|
20241217,153300,233615275,3225,3225,3225,3225,0
|
|
20241217,153200,233615275,3225,3225,3225,3225,0
|
|
20241217,153100,233615275,3225,3225,3225,3225,0
|
|
20241217,153000,233615275,3225,3225,3225,3225,496
|
|
20241217,152900,232015675,3225,3225,3225,3225,0
|
|
20241217,152800,232015675,3225,3225,3225,3225,0
|
|
20241217,152700,232015675,3225,3225,3225,3225,0
|
|
20241217,152600,232015675,3225,3225,3225,3225,0
|
|
20241217,152500,232015675,3225,3225,3225,3225,0
|
|
20241217,152400,232015675,3225,3225,3225,3225,0
|
|
20241217,152300,232015675,3225,3225,3225,3225,0
|
|
20241217,152200,232015675,3225,3225,3225,3225,0
|
|
20241217,152100,232015675,3225,3225,3225,3225,0
|
|
20241217,152000,232015675,3225,3225,3225,3225,0
|
|
20241217,151900,232015675,3225,3195,3225,3190,1381
|
|
20241217,151800,227597910,3190,3190,3190,3190,67
|
|
20241217,151700,227384180,3190,3190,3190,3190,0
|
|
20241217,151600,227384180,3190,3190,3190,3190,60
|
|
20241217,151500,227192780,3190,3190,3190,3185,499
|
|
20241217,151400,225602710,3195,3195,3195,3195,0
|
|
20241217,151300,225602710,3195,3195,3195,3195,0
|
|
20241217,151200,225602710,3195,3195,3195,3195,0
|
|
20241217,151100,225602710,3195,3195,3200,3195,33
|
|
20241217,151000,225497125,3195,3190,3200,3190,54
|
|
20241217,150900,225324840,3190,3195,3200,3190,10
|
|
20241217,150800,225292890,3190,3190,3190,3190,225
|
|
20241217,150700,224575140,3190,3195,3195,3190,277
|
|
20241217,150600,223691505,3190,3190,3190,3190,25
|
|
20241217,150500,223611755,3195,3190,3195,3190,453
|
|
20241217,150400,222166625,3195,3190,3195,3190,209
|
|
20241217,150300,221499725,3190,3190,3190,3190,3
|
|
20241217,150200,221490155,3190,3190,3190,3190,0
|
|
20241217,150100,221490155,3190,3190,3190,3190,2
|
|
20241217,150000,221483775,3190,3190,3190,3190,26
|
|
20241217,145900,221400835,3185,3190,3190,3185,7
|
|
20241217,145800,221378515,3190,3190,3190,3190,8
|
|
20241217,145700,221352995,3190,3190,3190,3190,56
|
|
20241217,145600,221174355,3185,3185,3185,3185,3587
|
|
20241217,145500,209749760,3185,3185,3185,3185,100
|
|
20241217,145400,209431260,3180,3180,3180,3180,0
|
|
20241217,145300,209431260,3180,3180,3180,3180,1
|
|
20241217,145200,209428080,3185,3185,3185,3185,247
|
|
20241217,145100,208641385,3185,3185,3185,3185,10
|
|
20241217,145000,208609535,3185,3185,3185,3185,313
|
|
20241217,144900,207612630,3185,3180,3185,3180,593
|
|
20241217,144800,205726885,3185,3185,3185,3185,70
|
|
20241217,144700,205503935,3185,3185,3185,3185,55
|
|
20241217,144600,205328760,3185,3185,3185,3185,0
|
|
20241217,144500,205328760,3185,3185,3185,3185,0
|
|
20241217,144400,205328760,3185,3185,3185,3185,245
|
|
20241217,144300,204548435,3185,3190,3190,3185,4534
|
|
20241217,144200,190101705,3190,3190,3190,3190,0
|
|
20241217,144100,190101705,3190,3190,3190,3190,212
|
|
20241217,144000,189425425,3195,3195,3195,3195,408
|
|
20241217,143900,188121865,3200,3200,3200,3200,0
|
|
20241217,143800,188121865,3200,3200,3200,3200,0
|
|
20241217,143700,188121865,3200,3200,3200,3200,0
|
|
20241217,143600,188121865,3200,3200,3200,3200,1
|
|
20241217,143500,188118665,3195,3195,3195,3195,233
|
|
20241217,143400,187374230,3205,3205,3205,3205,0
|
|
20241217,143300,187374230,3205,3205,3205,3205,0
|
|
20241217,143200,187374230,3205,3205,3205,3205,0
|
|
20241217,143100,187374230,3205,3205,3205,3205,0
|
|
20241217,143000,187374230,3205,3205,3205,3205,0
|
|
20241217,142900,187374230,3205,3205,3205,3205,0
|
|
20241217,142800,187374230,3205,3200,3205,3200,2
|
|
20241217,142700,187367825,3200,3200,3200,3200,1
|
|
20241217,142600,187364625,3195,3195,3195,3195,0
|
|
20241217,142500,187364625,3195,3195,3195,3195,164
|
|
20241217,142400,186840645,3195,3195,3195,3195,0
|
|
20241217,142300,186840645,3195,3195,3195,3195,509
|
|
20241217,142200,185214390,3195,3195,3195,3195,20
|
|
20241217,142100,185150490,3200,3200,3200,3200,0
|
|
20241217,142000,185150490,3200,3200,3200,3200,396
|
|
20241217,141900,183883290,3205,3205,3205,3205,0
|
|
20241217,141800,183883290,3205,3205,3205,3205,0
|
|
20241217,141700,183883290,3205,3205,3205,3205,0
|
|
20241217,141600,183883290,3205,3205,3205,3205,0
|
|
20241217,141500,183883290,3205,3205,3205,3205,0
|
|
20241217,141400,183883290,3205,3205,3205,3205,0
|
|
20241217,141300,183883290,3205,3205,3205,3205,1
|
|
20241217,141200,183880085,3200,3200,3200,3200,0
|
|
20241217,141100,183880085,3200,3200,3200,3200,0
|
|
20241217,141000,183880085,3200,3200,3200,3200,0
|
|
20241217,140900,183880085,3200,3200,3200,3200,0
|
|
20241217,140800,183880085,3200,3200,3200,3200,0
|
|
20241217,140700,183880085,3200,3200,3200,3200,40
|
|
20241217,140600,183752085,3200,3205,3205,3200,1062
|
|
20241217,140500,180353130,3205,3205,3205,3205,0
|
|
20241217,140400,180353130,3205,3205,3205,3205,0
|
|
20241217,140300,180353130,3205,3205,3205,3205,0
|
|
20241217,140200,180353130,3205,3205,3205,3205,7
|
|
20241217,140100,180330695,3205,3205,3205,3205,0
|
|
20241217,140000,180330695,3205,3205,3205,3205,0
|
|
20241217,135900,180330695,3205,3205,3205,3205,1
|
|
20241217,135800,180327490,3210,3210,3210,3210,0
|
|
20241217,135700,180327490,3210,3210,3210,3210,1
|
|
20241217,135600,180324280,3205,3205,3205,3205,0
|
|
20241217,135500,180324280,3205,3205,3205,3205,0
|
|
20241217,135400,180324280,3205,3205,3205,3205,0
|
|
20241217,135300,180324280,3205,3205,3205,3205,0
|
|
20241217,135200,180324280,3205,3205,3205,3205,0
|
|
20241217,135100,180324280,3205,3205,3205,3205,0
|
|
20241217,135000,180324280,3205,3205,3205,3205,0
|
|
20241217,134900,180324280,3205,3205,3205,3205,0
|
|
20241217,134800,180324280,3205,3205,3205,3205,0
|
|
20241217,134700,180324280,3205,3205,3205,3205,115
|
|
20241217,134600,179955705,3205,3205,3205,3205,0
|
|
20241217,134500,179955705,3205,3205,3205,3205,0
|
|
20241217,134400,179955705,3205,3205,3205,3205,0
|
|
20241217,134300,179955705,3205,3205,3205,3205,0
|
|
20241217,134200,179955705,3205,3205,3205,3205,0
|
|
20241217,134100,179955705,3205,3205,3205,3205,0
|
|
20241217,134000,179955705,3205,3205,3205,3205,0
|
|
20241217,133900,179955705,3205,3205,3205,3205,2
|
|
20241217,133800,179949295,3200,3200,3200,3200,50
|
|
20241217,133700,179789295,3200,3200,3200,3200,0
|
|
20241217,133600,179789295,3200,3200,3200,3200,14
|
|
20241217,133500,179744495,3200,3200,3200,3200,0
|
|
20241217,133400,179744495,3200,3200,3200,3200,0
|
|
20241217,133300,179744495,3200,3200,3200,3200,0
|
|
20241217,133200,179744495,3200,3200,3200,3200,20
|
|
20241217,133100,179680495,3200,3200,3200,3200,0
|
|
20241217,133000,179680495,3200,3200,3200,3200,0
|
|
20241217,132900,179680495,3200,3200,3200,3200,0
|
|
20241217,132800,179680495,3200,3200,3200,3200,0
|
|
20241217,132700,179680495,3200,3200,3200,3200,0
|
|
20241217,132600,179680495,3200,3200,3200,3200,0
|
|
20241217,132500,179680495,3200,3200,3200,3200,0
|
|
20241217,132400,179680495,3200,3200,3200,3200,185
|
|
20241217,132300,179088495,3200,3200,3200,3200,0
|
|
20241217,132200,179088495,3200,3200,3200,3200,0
|
|
20241217,132100,179088495,3200,3200,3200,3200,0
|
|
20241217,132000,179088495,3200,3200,3200,3200,50
|
|
20241217,131900,178928495,3200,3200,3200,3200,0
|
|
20241217,131800,178928495,3200,3200,3200,3200,627
|
|
20241217,131700,176922095,3200,3200,3200,3200,500
|
|
20241217,131600,175322095,3200,3200,3200,3200,0
|
|
20241217,131500,175322095,3200,3200,3200,3200,0
|
|
20241217,131400,175322095,3200,3200,3200,3200,0
|
|
20241217,131300,175322095,3200,3200,3200,3200,0
|
|
20241217,131200,175322095,3200,3200,3200,3200,680
|
|
20241217,131100,173146095,3200,3200,3200,3200,0
|
|
20241217,131000,173146095,3200,3200,3200,3200,0
|
|
20241217,130900,173146095,3200,3200,3200,3200,0
|
|
20241217,130800,173146095,3200,3200,3200,3200,0
|
|
20241217,130700,173146095,3200,3200,3200,3200,0
|
|
20241217,130600,173146095,3200,3200,3200,3200,172
|
|
20241217,130500,172595695,3205,3215,3215,3205,2472
|
|
20241217,130400,164665890,3215,3215,3215,3215,30
|
|
20241217,130300,164569440,3220,3220,3220,3220,0
|
|
20241217,130200,164569440,3220,3220,3220,3220,0
|
|
20241217,130100,164569440,3220,3220,3220,3220,0
|
|
20241217,130000,164569440,3220,3220,3220,3220,0
|
|
20241217,125900,164569440,3220,3220,3220,3220,37
|
|
20241217,125800,164450300,3225,3225,3225,3225,16
|
|
20241217,125700,164398700,3225,3225,3225,3225,16
|
|
20241217,125600,164347100,3225,3225,3225,3225,17
|
|
20241217,125500,164292275,3225,3225,3225,3225,31
|
|
20241217,125400,164192300,3225,3220,3225,3220,18
|
|
20241217,125300,164134255,3225,3225,3225,3225,15
|
|
20241217,125200,164085880,3225,3225,3225,3225,32
|
|
20241217,125100,163982680,3225,3225,3225,3225,16
|
|
20241217,125000,163931080,3225,3225,3225,3225,31
|
|
20241217,124900,163831105,3225,3225,3225,3225,16
|
|
20241217,124800,163779505,3225,3225,3225,3225,15
|
|
20241217,124700,163731130,3225,3225,3225,3225,32
|
|
20241217,124600,163627930,3225,3220,3225,3220,35
|
|
20241217,124500,163515150,3220,3225,3225,3220,198
|
|
20241217,124400,162877435,3220,3225,3225,3220,116
|
|
20241217,124300,162503835,3225,3225,3225,3225,15
|
|
20241217,124200,162455460,3230,3230,3230,3230,48
|
|
20241217,124100,162300420,3230,3230,3230,3230,16
|
|
20241217,124000,162248740,3230,3230,3230,3230,31
|
|
20241217,123900,162148610,3230,3230,3230,3230,16
|
|
20241217,123800,162096930,3230,3230,3230,3230,16
|
|
20241217,123700,162045250,3230,3230,3230,3230,16
|
|
20241217,123600,161993570,3230,3230,3230,3230,31
|
|
20241217,123500,161893440,3230,3230,3230,3230,0
|
|
20241217,123400,161893440,3230,3230,3230,3230,32
|
|
20241217,123300,161790080,3230,3230,3235,3230,38
|
|
20241217,123200,161667310,3230,3225,3230,3225,32
|
|
20241217,123100,161563965,3220,3220,3220,3220,1
|
|
20241217,123000,161560745,3230,3230,3230,3230,31
|
|
20241217,122900,161460615,3230,3235,3235,3230,197
|
|
20241217,122800,160824225,3235,3235,3235,3235,1
|
|
20241217,122700,160820990,3230,3235,3235,3230,47
|
|
20241217,122600,160669100,3235,3235,3235,3235,16
|
|
20241217,122500,160617340,3220,3220,3220,3220,0
|
|
20241217,122400,160617340,3220,3230,3230,3220,134
|
|
20241217,122300,160184540,3230,3230,3230,3230,15
|
|
20241217,122200,160136090,3230,3230,3230,3230,16
|
|
20241217,122100,160084410,3230,3235,3235,3230,1320
|
|
20241217,122000,155820730,3235,3235,3235,3235,15
|
|
20241217,121900,155772205,3235,3235,3235,3235,32
|
|
20241217,121800,155668685,3235,3235,3235,3235,15
|
|
20241217,121700,155620160,3235,3235,3235,3235,16
|
|
20241217,121600,155568400,3235,3230,3235,3230,45
|
|
20241217,121500,155422970,3230,3230,3230,3230,15
|
|
20241217,121400,155374520,3225,3225,3225,3225,16
|
|
20241217,121300,155322920,3230,3235,3235,3230,31
|
|
20241217,121200,155222715,3230,3230,3230,3230,16
|
|
20241217,121100,155171035,3230,3230,3230,3230,36
|
|
20241217,121000,155054755,3230,3230,3230,3230,15
|
|
20241217,120900,155006305,3225,3225,3225,3225,13
|
|
20241217,120800,154964380,3225,3230,3230,3225,24
|
|
20241217,120700,154886875,3230,3225,3230,3225,42
|
|
20241217,120600,154751345,3230,3230,3230,3230,0
|
|
20241217,120500,154751345,3230,3230,3230,3230,46
|
|
20241217,120400,154602765,3230,3230,3230,3230,16
|
|
20241217,120300,154551085,3225,3225,3225,3225,32
|
|
20241217,120200,154447885,3230,3230,3230,3230,16
|
|
20241217,120100,154396205,3230,3230,3230,3230,32
|
|
20241217,120000,154292845,3230,3230,3230,3230,15
|
|
20241217,115900,154244395,3230,3230,3230,3230,16
|
|
20241217,115800,154192715,3230,3230,3230,3230,31
|
|
20241217,115700,154092585,3230,3230,3230,3230,16
|
|
20241217,115600,154040905,3220,3220,3220,3220,0
|
|
20241217,115500,154040905,3220,3220,3220,3220,15
|
|
20241217,115400,153992605,3220,3220,3220,3220,16
|
|
20241217,115300,153941085,3220,3220,3220,3220,35
|
|
20241217,115200,153828385,3220,3220,3220,3220,16
|
|
20241217,115100,153776865,3220,3220,3220,3220,16
|
|
20241217,115000,153725345,3220,3220,3220,3220,31
|
|
20241217,114900,153625525,3220,3235,3235,3220,719
|
|
20241217,114800,151309605,3235,3235,3235,3235,51
|
|
20241217,114700,151144620,3235,3235,3235,3235,16
|
|
20241217,114600,151092860,3235,3235,3235,3235,16
|
|
20241217,114500,151041100,3235,3235,3235,3235,31
|
|
20241217,114400,150940815,3235,3235,3235,3235,16
|
|
20241217,114300,150889055,3235,3235,3235,3235,16
|
|
20241217,114200,150837295,3235,3230,3235,3230,17
|
|
20241217,114100,150782380,3230,3230,3230,3230,16
|
|
20241217,114000,150730700,3230,3230,3230,3230,32
|
|
20241217,113900,150627340,3230,3230,3230,3230,1451
|
|
20241217,113800,145940610,3230,3230,3230,3230,16
|
|
20241217,113700,145888930,3225,3225,3225,3225,16
|
|
20241217,113600,145837330,3220,3225,3225,3220,216
|
|
20241217,113500,145141730,3225,3225,3225,3225,31
|
|
20241217,113400,145041755,3225,3225,3225,3225,16
|
|
20241217,113300,144990155,3225,3220,3225,3220,18
|
|
20241217,113200,144932115,3220,3230,3230,3220,65
|
|
20241217,113100,144722500,3230,3230,3230,3230,16
|
|
20241217,113000,144670820,3230,3230,3230,3230,31
|
|
20241217,112900,144570690,3230,3230,3230,3230,16
|
|
20241217,112800,144519010,3230,3230,3230,3230,16
|
|
20241217,112700,144467330,3230,3230,3230,3230,31
|
|
20241217,112600,144367200,3230,3230,3230,3230,16
|
|
20241217,112500,144315520,3230,3230,3230,3230,16
|
|
20241217,112400,144263840,3230,3225,3230,3225,212
|
|
20241217,112300,143579965,3225,3225,3225,3225,16
|
|
20241217,112200,143528365,3225,3225,3225,3225,31
|
|
20241217,112100,143428390,3225,3225,3225,3225,16
|
|
20241217,112000,143376790,3225,3225,3225,3225,16
|
|
20241217,111900,143325190,3225,3225,3225,3225,31
|
|
20241217,111800,143225215,3225,3225,3225,3225,16
|
|
20241217,111700,143173615,3225,3225,3225,3225,31
|
|
20241217,111600,143073640,3225,3225,3225,3225,16
|
|
20241217,111500,143022040,3225,3225,3225,3225,16
|
|
20241217,111400,142970440,3225,3225,3225,3225,613
|
|
20241217,111300,140993515,3230,3230,3230,3230,16
|
|
20241217,111200,140941835,3230,3230,3230,3230,15
|
|
20241217,111100,140893385,3230,3230,3230,3230,32
|
|
20241217,111000,140790025,3230,3230,3230,3230,15
|
|
20241217,110900,140741575,3230,3230,3230,3230,16
|
|
20241217,110800,140689895,3230,3230,3230,3230,36
|
|
20241217,110700,140573615,3235,3235,3235,3235,15
|
|
20241217,110600,140525090,3235,3235,3235,3235,32
|
|
20241217,110500,140421570,3235,3235,3235,3235,15
|
|
20241217,110400,140373045,3235,3235,3235,3235,32
|
|
20241217,110300,140269525,3230,3230,3230,3230,0
|
|
20241217,110200,140269525,3230,3230,3230,3230,0
|
|
20241217,110100,140269525,3230,3230,3230,3230,59
|
|
20241217,110000,140078955,3225,3225,3225,3225,4
|
|
20241217,105900,140066055,3220,3230,3230,3220,1000
|
|
20241217,105800,136845735,3230,3230,3230,3230,0
|
|
20241217,105700,136845735,3230,3230,3230,3230,31
|
|
20241217,105600,136745605,3230,3235,3235,3230,21
|
|
20241217,105500,136677750,3230,3230,3230,3230,31
|
|
20241217,105400,136577620,3230,3230,3230,3230,30
|
|
20241217,105300,136480720,3235,3235,3235,3235,32
|
|
20241217,105200,136377200,3235,3235,3235,3235,15
|
|
20241217,105100,136328675,3235,3235,3235,3230,39
|
|
20241217,105000,136202545,3235,3235,3235,3235,215
|
|
20241217,104900,135507020,3235,3235,3235,3235,16
|
|
20241217,104800,135455260,3235,3235,3235,3235,16
|
|
20241217,104700,135403500,3230,3230,3230,3230,15
|
|
20241217,104600,135355050,3230,3230,3230,3230,31
|
|
20241217,104500,135254920,3230,3230,3230,3230,0
|
|
20241217,104400,135254920,3230,3235,3235,3230,41
|
|
20241217,104300,135122445,3225,3225,3225,3225,16
|
|
20241217,104200,135070845,3225,3225,3225,3225,15
|
|
20241217,104100,135022470,3225,3225,3225,3225,17
|
|
20241217,104000,134967645,3225,3225,3225,3225,30
|
|
20241217,103900,134870895,3225,3225,3225,3225,16
|
|
20241217,103800,134819295,3225,3225,3225,3225,48
|
|
20241217,103700,134664495,3230,3225,3230,3225,22
|
|
20241217,103600,134593510,3225,3225,3225,3225,18
|
|
20241217,103500,134535460,3225,3225,3230,3225,71
|
|
20241217,103400,134306475,3225,3225,3225,3225,16
|
|
20241217,103300,134254875,3220,3220,3220,3220,894
|
|
20241217,103200,131376195,3220,3220,3220,3220,15
|
|
20241217,103100,131327895,3220,3220,3220,3220,1016
|
|
20241217,103000,128056375,3220,3220,3220,3220,31
|
|
20241217,102900,127956555,3220,3220,3220,3220,16
|
|
20241217,102800,127905035,3220,3220,3220,3220,16
|
|
20241217,102700,127853515,3220,3220,3220,3220,31
|
|
20241217,102600,127753695,3220,3220,3220,3220,76
|
|
20241217,102500,127508975,3220,3220,3220,3220,31
|
|
20241217,102400,127409155,3220,3220,3220,3220,16
|
|
20241217,102300,127357635,3220,3220,3220,3220,16
|
|
20241217,102200,127306115,3220,3220,3220,3220,31
|
|
20241217,102100,127206295,3215,3220,3220,3215,66
|
|
20241217,102000,126994025,3220,3220,3220,3220,31
|
|
20241217,101900,126894205,3220,3215,3220,3215,4520
|
|
20241217,101800,112347865,3215,3210,3215,3210,701
|
|
20241217,101700,110096575,3210,3205,3210,3205,19
|
|
20241217,101600,110035595,3205,3205,3205,3205,16
|
|
20241217,101500,109984315,3200,3200,3200,3200,29
|
|
20241217,101400,109891515,3200,3200,3200,3200,0
|
|
20241217,101300,109891515,3200,3200,3200,3200,31
|
|
20241217,101200,109792315,3200,3205,3205,3200,19
|
|
20241217,101100,109731500,3195,3195,3195,3195,16
|
|
20241217,101000,109680380,3190,3190,3195,3190,47
|
|
20241217,100900,109530370,3195,3190,3195,3190,537
|
|
20241217,100800,107817265,3195,3195,3195,3195,353
|
|
20241217,100700,106689430,3200,3200,3205,3200,32
|
|
20241217,100600,106587025,3200,3205,3205,3200,32
|
|
20241217,100500,106484545,3205,3205,3205,3205,16
|
|
20241217,100400,106433265,3205,3205,3205,3205,31
|
|
20241217,100300,106333910,3205,3205,3205,3205,2081
|
|
20241217,100200,99664305,3205,3205,3205,3205,31
|
|
20241217,100100,99564950,3205,3205,3205,3205,16
|
|
20241217,100000,99513670,3205,3205,3205,3205,16
|
|
20241217,095900,99462390,3200,3200,3200,3200,16
|
|
20241217,095800,99411190,3200,3205,3205,3200,17
|
|
20241217,095700,99356785,3200,3200,3200,3200,516
|
|
20241217,095600,97705585,3200,3200,3200,3190,117
|
|
20241217,095500,97332180,3200,3200,3200,3200,32
|
|
20241217,095400,97229780,3195,3195,3195,3195,32
|
|
20241217,095300,97127540,3195,3200,3200,3190,501
|
|
20241217,095200,95528175,3205,3200,3205,3200,116
|
|
20241217,095100,95156895,3200,3200,3200,3200,15
|
|
20241217,095000,95108895,3200,3205,3205,3200,49
|
|
20241217,094900,94952010,3195,3195,3195,3195,16
|
|
20241217,094800,94900890,3190,3190,3190,3190,0
|
|
20241217,094700,94900890,3190,3190,3190,3185,116
|
|
20241217,094600,94530975,3195,3195,3195,3195,36
|
|
20241217,094500,94415955,3195,3195,3195,3195,26
|
|
20241217,094400,94332885,3195,3200,3200,3195,43
|
|
20241217,094300,94195450,3205,3205,3210,3205,48
|
|
20241217,094200,94041605,3205,3205,3205,3205,16
|
|
20241217,094100,93990325,3205,3210,3215,3195,548
|
|
20241217,094000,92229900,3215,3210,3215,3205,8
|
|
20241217,093900,92204245,3200,3200,3200,3200,103
|
|
20241217,093800,91874645,3200,3200,3200,3200,32
|
|
20241217,093700,91772245,3200,3200,3200,3200,16
|
|
20241217,093600,91721045,3200,3200,3200,3200,33
|
|
20241217,093500,91615445,3200,3200,3200,3195,25
|
|
20241217,093400,91535550,3200,3185,3200,3185,634
|
|
20241217,093300,89516230,3185,3200,3200,3185,232
|
|
20241217,093200,88776780,3195,3195,3195,3195,27
|
|
20241217,093100,88690515,3200,3205,3205,3190,1554
|
|
20241217,093000,83727220,3205,3180,3205,3180,5448
|
|
20241217,092900,66355140,3185,3185,3185,3185,2232
|
|
20241217,092800,59246220,3190,3185,3190,3185,17
|
|
20241217,092700,59191995,3190,3180,3190,3180,901
|
|
20241217,092600,56324310,3180,3175,3185,3175,1597
|
|
20241217,092500,51250775,3180,3190,3190,3180,845
|
|
20241217,092400,48561755,3185,3190,3190,3185,16
|
|
20241217,092300,48510720,3190,3190,3190,3190,378
|
|
20241217,092200,47304900,3190,3190,3190,3185,1116
|
|
20241217,092100,43745110,3185,3190,3190,3185,1062
|
|
20241217,092000,40362390,3195,3195,3195,3195,2
|
|
20241217,091900,40356000,3195,3185,3200,3185,12
|
|
20241217,091800,40317705,3175,3205,3205,3175,4000
|
|
20241217,091700,27575480,3220,3220,3220,3220,0
|
|
20241217,091600,27575480,3220,3220,3220,3220,0
|
|
20241217,091500,27575480,3220,3205,3220,3205,32
|
|
20241217,091400,27472875,3205,3200,3205,3200,673
|
|
20241217,091300,25318670,3200,3200,3200,3200,14
|
|
20241217,091200,25273870,3200,3200,3200,3200,34
|
|
20241217,091100,25165070,3205,3195,3205,3195,530
|
|
20241217,091000,23471600,3190,3190,3190,3185,355
|
|
20241217,090900,22340350,3185,3195,3195,3185,1716
|
|
20241217,090800,16874850,3180,3220,3220,3180,2823
|
|
20241217,090700,7840935,3230,3230,3230,3230,0
|
|
20241217,090600,7840935,3230,3215,3230,3215,17
|
|
20241217,090500,7786265,3205,3205,3205,3205,200
|
|
20241217,090400,7145265,3220,3225,3225,3220,589
|
|
20241217,090300,5248515,3225,3225,3225,3225,22
|
|
20241217,090200,5177565,3260,3205,3260,3205,41
|
|
20241217,090100,5045725,3200,3210,3210,3200,1017
|
|
20241217,090000,1787985,3220,3235,3235,3205,556
|