673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,201000,265300995,3190,3190,3190,3190,3056
|
|
20241220,200900,265300995,3190,3190,3190,3190,0
|
|
20241220,200800,265300995,3190,3190,3190,3190,0
|
|
20241220,200700,265300995,3190,3190,3190,3190,0
|
|
20241220,200600,265300995,3190,3190,3190,3190,0
|
|
20241220,200500,265300995,3190,3190,3190,3190,0
|
|
20241220,200400,265300995,3190,3190,3190,3190,0
|
|
20241220,200300,265300995,3190,3190,3190,3190,0
|
|
20241220,200200,265300995,3190,3190,3190,3190,0
|
|
20241220,200100,265300995,3190,3190,3190,3190,0
|
|
20241220,200000,265300995,3190,3190,3190,3190,0
|
|
20241220,195900,265300995,3190,3190,3190,3190,0
|
|
20241220,195800,265300995,3190,3190,3190,3190,0
|
|
20241220,195700,265300995,3190,3190,3190,3190,0
|
|
20241220,195600,265300995,3190,3190,3190,3190,0
|
|
20241220,195500,265300995,3190,3190,3190,3190,0
|
|
20241220,195400,265300995,3190,3190,3190,3190,0
|
|
20241220,195300,265300995,3190,3190,3190,3190,0
|
|
20241220,195200,265300995,3190,3190,3190,3190,0
|
|
20241220,195100,265300995,3190,3190,3190,3190,0
|
|
20241220,195000,265300995,3190,3190,3190,3190,0
|
|
20241220,194900,265300995,3190,3190,3190,3190,0
|
|
20241220,194800,265300995,3190,3190,3190,3190,0
|
|
20241220,194700,265300995,3190,3190,3190,3190,0
|
|
20241220,194600,265300995,3190,3190,3190,3190,0
|
|
20241220,194500,265300995,3190,3190,3190,3190,0
|
|
20241220,194400,265300995,3190,3190,3190,3190,0
|
|
20241220,194300,265300995,3190,3190,3190,3190,0
|
|
20241220,194200,265300995,3190,3190,3190,3190,0
|
|
20241220,194100,265300995,3190,3190,3190,3190,0
|
|
20241220,194000,265300995,3190,3190,3190,3190,3056
|
|
20241220,193900,265300995,3190,3190,3190,3190,0
|
|
20241220,193800,265300995,3190,3190,3190,3190,0
|
|
20241220,193700,265300995,3190,3190,3190,3190,0
|
|
20241220,193600,265300995,3190,3190,3190,3190,0
|
|
20241220,193500,265300995,3190,3190,3190,3190,0
|
|
20241220,193400,265300995,3190,3190,3190,3190,0
|
|
20241220,193300,265300995,3190,3190,3190,3190,0
|
|
20241220,193200,265300995,3190,3190,3190,3190,0
|
|
20241220,193100,265300995,3190,3190,3190,3190,0
|
|
20241220,193000,265300995,3190,3190,3190,3190,0
|
|
20241220,192900,265300995,3190,3190,3190,3190,0
|
|
20241220,192800,265300995,3190,3190,3190,3190,0
|
|
20241220,192700,265300995,3190,3190,3190,3190,0
|
|
20241220,192600,265300995,3190,3190,3190,3190,0
|
|
20241220,192500,265300995,3190,3190,3190,3190,0
|
|
20241220,192400,265300995,3190,3190,3190,3190,0
|
|
20241220,192300,265300995,3190,3190,3190,3190,0
|
|
20241220,192200,265300995,3190,3190,3190,3190,0
|
|
20241220,192100,265300995,3190,3190,3190,3190,0
|
|
20241220,192000,265300995,3190,3190,3190,3190,0
|
|
20241220,191900,265300995,3190,3190,3190,3190,0
|
|
20241220,191800,265300995,3190,3190,3190,3190,0
|
|
20241220,191700,265300995,3190,3190,3190,3190,0
|
|
20241220,191600,265300995,3190,3190,3190,3190,0
|
|
20241220,191500,265300995,3190,3190,3190,3190,0
|
|
20241220,191400,265300995,3190,3190,3190,3190,0
|
|
20241220,191300,265300995,3190,3190,3190,3190,0
|
|
20241220,191200,265300995,3190,3190,3190,3190,0
|
|
20241220,191100,265300995,3190,3190,3190,3190,0
|
|
20241220,191000,265300995,3190,3190,3190,3190,3056
|
|
20241220,190900,265300995,3190,3190,3190,3190,0
|
|
20241220,190800,265300995,3190,3190,3190,3190,0
|
|
20241220,190700,265300995,3190,3190,3190,3190,0
|
|
20241220,190600,265300995,3190,3190,3190,3190,0
|
|
20241220,190500,265300995,3190,3190,3190,3190,0
|
|
20241220,190400,265300995,3190,3190,3190,3190,0
|
|
20241220,190300,265300995,3190,3190,3190,3190,0
|
|
20241220,190200,265300995,3190,3190,3190,3190,0
|
|
20241220,190100,265300995,3190,3190,3190,3190,0
|
|
20241220,190000,265300995,3190,3190,3190,3190,0
|
|
20241220,185900,265300995,3190,3190,3190,3190,0
|
|
20241220,185800,265300995,3190,3190,3190,3190,0
|
|
20241220,185700,265300995,3190,3190,3190,3190,0
|
|
20241220,185600,265300995,3190,3190,3190,3190,0
|
|
20241220,185500,265300995,3190,3190,3190,3190,0
|
|
20241220,185400,265300995,3190,3190,3190,3190,0
|
|
20241220,185300,265300995,3190,3190,3190,3190,0
|
|
20241220,185200,265300995,3190,3190,3190,3190,0
|
|
20241220,185100,265300995,3190,3190,3190,3190,0
|
|
20241220,185000,265300995,3190,3190,3190,3190,0
|
|
20241220,184900,265300995,3190,3190,3190,3190,0
|
|
20241220,184800,265300995,3190,3190,3190,3190,0
|
|
20241220,184700,265300995,3190,3190,3190,3190,0
|
|
20241220,184600,265300995,3190,3190,3190,3190,0
|
|
20241220,184500,265300995,3190,3190,3190,3190,0
|
|
20241220,184400,265300995,3190,3190,3190,3190,0
|
|
20241220,184300,265300995,3190,3190,3190,3190,0
|
|
20241220,184200,265300995,3190,3190,3190,3190,0
|
|
20241220,184100,265300995,3190,3190,3190,3190,0
|
|
20241220,184000,265300995,3190,3190,3190,3190,3056
|
|
20241220,183900,265300995,3190,3190,3190,3190,0
|
|
20241220,183800,265300995,3190,3190,3190,3190,0
|
|
20241220,183700,265300995,3190,3190,3190,3190,0
|
|
20241220,183600,265300995,3190,3190,3190,3190,0
|
|
20241220,183500,265300995,3190,3190,3190,3190,0
|
|
20241220,183400,265300995,3190,3190,3190,3190,0
|
|
20241220,183300,265300995,3190,3190,3190,3190,0
|
|
20241220,183200,265300995,3190,3190,3190,3190,0
|
|
20241220,183100,265300995,3190,3190,3190,3190,0
|
|
20241220,183000,265300995,3190,3190,3190,3190,0
|
|
20241220,182900,265300995,3190,3190,3190,3190,0
|
|
20241220,182800,265300995,3190,3190,3190,3190,0
|
|
20241220,182700,265300995,3190,3190,3190,3190,0
|
|
20241220,182600,265300995,3190,3190,3190,3190,0
|
|
20241220,182500,265300995,3190,3190,3190,3190,0
|
|
20241220,182400,265300995,3190,3190,3190,3190,0
|
|
20241220,182300,265300995,3190,3190,3190,3190,0
|
|
20241220,182200,265300995,3190,3190,3190,3190,0
|
|
20241220,182100,265300995,3190,3190,3190,3190,0
|
|
20241220,182000,265300995,3190,3190,3190,3190,0
|
|
20241220,181900,265300995,3190,3190,3190,3190,0
|
|
20241220,181800,265300995,3190,3190,3190,3190,0
|
|
20241220,181700,265300995,3190,3190,3190,3190,0
|
|
20241220,181600,265300995,3190,3190,3190,3190,0
|
|
20241220,181500,265300995,3190,3190,3190,3190,0
|
|
20241220,181400,265300995,3190,3190,3190,3190,0
|
|
20241220,181300,265300995,3190,3190,3190,3190,0
|
|
20241220,181200,265300995,3190,3190,3190,3190,0
|
|
20241220,181100,265300995,3190,3190,3190,3190,0
|
|
20241220,181000,265300995,3190,3190,3190,3190,3056
|
|
20241220,180900,265300995,3190,3190,3190,3190,0
|
|
20241220,180800,265300995,3190,3190,3190,3190,0
|
|
20241220,180700,265300995,3190,3190,3190,3190,0
|
|
20241220,180600,265300995,3190,3190,3190,3190,0
|
|
20241220,180500,265300995,3190,3190,3190,3190,0
|
|
20241220,180400,265300995,3190,3190,3190,3190,0
|
|
20241220,180300,265300995,3190,3190,3190,3190,0
|
|
20241220,180200,265300995,3190,3190,3190,3190,0
|
|
20241220,180100,265300995,3190,3190,3190,3190,0
|
|
20241220,180000,265300995,3190,3190,3190,3190,0
|
|
20241220,175900,265300995,3190,3190,3190,3190,0
|
|
20241220,175800,265300995,3190,3190,3190,3190,0
|
|
20241220,175700,265300995,3190,3190,3190,3190,0
|
|
20241220,175600,265300995,3190,3190,3190,3190,0
|
|
20241220,175500,265300995,3190,3190,3190,3190,0
|
|
20241220,175400,265300995,3190,3190,3190,3190,0
|
|
20241220,175300,265300995,3190,3190,3190,3190,0
|
|
20241220,175200,265300995,3190,3190,3190,3190,0
|
|
20241220,175100,265300995,3190,3190,3190,3190,0
|
|
20241220,175000,265300995,3190,3190,3190,3190,0
|
|
20241220,174900,265300995,3190,3190,3190,3190,0
|
|
20241220,174800,265300995,3190,3190,3190,3190,0
|
|
20241220,174700,265300995,3190,3190,3190,3190,0
|
|
20241220,174600,265300995,3190,3190,3190,3190,0
|
|
20241220,174500,265300995,3190,3190,3190,3190,0
|
|
20241220,174400,265300995,3190,3190,3190,3190,0
|
|
20241220,174300,265300995,3190,3190,3190,3190,0
|
|
20241220,174200,265300995,3190,3190,3190,3190,0
|
|
20241220,174100,265300995,3190,3190,3190,3190,0
|
|
20241220,174000,265300995,3190,3190,3190,3190,3056
|
|
20241220,173900,265300995,3190,3190,3190,3190,0
|
|
20241220,173800,265300995,3190,3190,3190,3190,0
|
|
20241220,173700,265300995,3190,3190,3190,3190,0
|
|
20241220,173600,265300995,3190,3190,3190,3190,0
|
|
20241220,173500,265300995,3190,3190,3190,3190,0
|
|
20241220,173400,265300995,3190,3190,3190,3190,0
|
|
20241220,173300,265300995,3190,3190,3190,3190,0
|
|
20241220,173200,265300995,3190,3190,3190,3190,0
|
|
20241220,173100,265300995,3190,3190,3190,3190,0
|
|
20241220,173000,265300995,3190,3190,3190,3190,0
|
|
20241220,172900,265300995,3190,3190,3190,3190,0
|
|
20241220,172800,265300995,3190,3190,3190,3190,0
|
|
20241220,172700,265300995,3190,3190,3190,3190,0
|
|
20241220,172600,265300995,3190,3190,3190,3190,0
|
|
20241220,172500,265300995,3190,3190,3190,3190,0
|
|
20241220,172400,265300995,3190,3190,3190,3190,0
|
|
20241220,172300,265300995,3190,3190,3190,3190,0
|
|
20241220,172200,265300995,3190,3190,3190,3190,0
|
|
20241220,172100,265300995,3190,3190,3190,3190,0
|
|
20241220,172000,265300995,3190,3190,3190,3190,0
|
|
20241220,171900,265300995,3190,3190,3190,3190,0
|
|
20241220,171800,265300995,3190,3190,3190,3190,0
|
|
20241220,171700,265300995,3190,3190,3190,3190,0
|
|
20241220,171600,265300995,3190,3190,3190,3190,0
|
|
20241220,171500,265300995,3190,3190,3190,3190,0
|
|
20241220,171400,265300995,3190,3190,3190,3190,0
|
|
20241220,171300,265300995,3190,3190,3190,3190,0
|
|
20241220,171200,265300995,3190,3190,3190,3190,0
|
|
20241220,171100,265300995,3190,3190,3190,3190,0
|
|
20241220,171000,265300995,3190,3190,3190,3190,3056
|
|
20241220,170900,265300995,3190,3190,3190,3190,0
|
|
20241220,170800,265300995,3190,3190,3190,3190,0
|
|
20241220,170700,265300995,3190,3190,3190,3190,0
|
|
20241220,170600,265300995,3190,3190,3190,3190,0
|
|
20241220,170500,265300995,3190,3190,3190,3190,0
|
|
20241220,170400,265300995,3190,3190,3190,3190,0
|
|
20241220,170300,265300995,3190,3190,3190,3190,0
|
|
20241220,170200,265300995,3190,3190,3190,3190,0
|
|
20241220,170100,265300995,3190,3190,3190,3190,0
|
|
20241220,170000,265300995,3190,3190,3190,3190,0
|
|
20241220,165900,265300995,3190,3190,3190,3190,0
|
|
20241220,165800,265300995,3190,3190,3190,3190,0
|
|
20241220,165700,265300995,3190,3190,3190,3190,0
|
|
20241220,165600,265300995,3190,3190,3190,3190,0
|
|
20241220,165500,265300995,3190,3190,3190,3190,0
|
|
20241220,165400,265300995,3190,3190,3190,3190,0
|
|
20241220,165300,265300995,3190,3190,3190,3190,0
|
|
20241220,165200,265300995,3190,3190,3190,3190,0
|
|
20241220,165100,265300995,3190,3190,3190,3190,0
|
|
20241220,165000,265300995,3190,3190,3190,3190,0
|
|
20241220,164900,265300995,3190,3190,3190,3190,0
|
|
20241220,164800,265300995,3190,3190,3190,3190,0
|
|
20241220,164700,265300995,3190,3190,3190,3190,0
|
|
20241220,164600,265300995,3190,3190,3190,3190,0
|
|
20241220,164500,265300995,3190,3190,3190,3190,0
|
|
20241220,164400,265300995,3190,3190,3190,3190,0
|
|
20241220,164300,265300995,3190,3190,3190,3190,0
|
|
20241220,164200,265300995,3190,3190,3190,3190,0
|
|
20241220,164100,265300995,3190,3190,3190,3190,0
|
|
20241220,164000,265300995,3190,3190,3190,3190,3056
|
|
20241220,163900,265300995,3190,3190,3190,3190,0
|
|
20241220,163800,265300995,3190,3190,3190,3190,0
|
|
20241220,163700,265300995,3190,3190,3190,3190,0
|
|
20241220,163600,265300995,3190,3190,3190,3190,0
|
|
20241220,163500,265300995,3190,3190,3190,3190,0
|
|
20241220,163400,265300995,3190,3190,3190,3190,0
|
|
20241220,163300,265300995,3190,3190,3190,3190,0
|
|
20241220,163200,265300995,3190,3190,3190,3190,0
|
|
20241220,163100,265300995,3190,3190,3190,3190,0
|
|
20241220,163000,265300995,3190,3190,3190,3190,0
|
|
20241220,162900,265300995,3190,3190,3190,3190,0
|
|
20241220,162800,265300995,3190,3190,3190,3190,0
|
|
20241220,162700,265300995,3190,3190,3190,3190,0
|
|
20241220,162600,265300995,3190,3190,3190,3190,0
|
|
20241220,162500,265300995,3190,3190,3190,3190,0
|
|
20241220,162400,265300995,3190,3190,3190,3190,0
|
|
20241220,162300,265300995,3190,3190,3190,3190,0
|
|
20241220,162200,265300995,3190,3190,3190,3190,0
|
|
20241220,162100,265300995,3190,3190,3190,3190,0
|
|
20241220,162000,265300995,3190,3190,3190,3190,0
|
|
20241220,161900,265300995,3190,3190,3190,3190,0
|
|
20241220,161800,265300995,3190,3190,3190,3190,0
|
|
20241220,161700,265300995,3190,3190,3190,3190,0
|
|
20241220,161600,265300995,3190,3190,3190,3190,0
|
|
20241220,161500,265300995,3190,3190,3190,3190,0
|
|
20241220,161400,265300995,3190,3190,3190,3190,0
|
|
20241220,161300,265300995,3190,3190,3190,3190,0
|
|
20241220,161200,265300995,3190,3190,3190,3190,0
|
|
20241220,161100,265300995,3190,3190,3190,3190,0
|
|
20241220,161000,265300995,3190,3190,3190,3190,3056
|
|
20241220,160900,265300995,3190,3190,3190,3190,0
|
|
20241220,160800,265300995,3190,3190,3190,3190,0
|
|
20241220,160700,265300995,3190,3190,3190,3190,0
|
|
20241220,160600,265300995,3190,3190,3190,3190,0
|
|
20241220,160500,265300995,3190,3190,3190,3190,0
|
|
20241220,160400,265300995,3190,3190,3190,3190,0
|
|
20241220,160300,265300995,3190,3190,3190,3190,0
|
|
20241220,160200,265300995,3190,3190,3190,3190,0
|
|
20241220,160100,265300995,3190,3190,3190,3190,0
|
|
20241220,160000,265300995,3190,3190,3190,3190,0
|
|
20241220,155900,265300995,3190,3190,3190,3190,0
|
|
20241220,155800,265300995,3190,3190,3190,3190,0
|
|
20241220,155700,265300995,3190,3190,3190,3190,0
|
|
20241220,155600,265300995,3190,3190,3190,3190,0
|
|
20241220,155500,265300995,3190,3190,3190,3190,0
|
|
20241220,155400,265300995,3190,3190,3190,3190,0
|
|
20241220,155300,265300995,3190,3190,3190,3190,0
|
|
20241220,155200,265300995,3190,3190,3190,3190,0
|
|
20241220,155100,265300995,3190,3190,3190,3190,0
|
|
20241220,155000,265300995,3190,3190,3190,3190,0
|
|
20241220,154900,265300995,3190,3190,3190,3190,0
|
|
20241220,154800,265300995,3190,3190,3190,3190,0
|
|
20241220,154700,265300995,3190,3190,3190,3190,0
|
|
20241220,154600,265300995,3190,3190,3190,3190,0
|
|
20241220,154500,265300995,3190,3190,3190,3190,0
|
|
20241220,154400,265300995,3190,3190,3190,3190,0
|
|
20241220,154300,265300995,3190,3190,3190,3190,0
|
|
20241220,154200,265300995,3190,3190,3190,3190,0
|
|
20241220,154100,265300995,3190,3190,3190,3190,0
|
|
20241220,154000,265300995,3190,3190,3190,3190,3056
|
|
20241220,153900,265300995,3190,3190,3190,3190,0
|
|
20241220,153800,265300995,3190,3190,3190,3190,0
|
|
20241220,153700,265300995,3190,3190,3190,3190,0
|
|
20241220,153600,265300995,3190,3190,3190,3190,0
|
|
20241220,153500,265300995,3190,3190,3190,3190,0
|
|
20241220,153400,265300995,3190,3190,3190,3190,0
|
|
20241220,153300,265300995,3190,3190,3190,3190,0
|
|
20241220,153200,265300995,3190,3190,3190,3190,0
|
|
20241220,153100,265300995,3190,3190,3190,3190,0
|
|
20241220,153000,265300995,3190,3190,3190,3190,3056
|
|
20241220,152900,255552355,3180,3180,3180,3180,0
|
|
20241220,152800,255552355,3180,3180,3180,3180,0
|
|
20241220,152700,255552355,3180,3180,3180,3180,0
|
|
20241220,152600,255552355,3180,3180,3180,3180,0
|
|
20241220,152500,255552355,3180,3180,3180,3180,0
|
|
20241220,152400,255552355,3180,3180,3180,3180,0
|
|
20241220,152300,255552355,3180,3180,3180,3180,0
|
|
20241220,152200,255552355,3180,3180,3180,3180,0
|
|
20241220,152100,255552355,3180,3180,3180,3180,0
|
|
20241220,152000,255552355,3180,3180,3180,3180,0
|
|
20241220,151900,255552355,3180,3150,3180,3150,2101
|
|
20241220,151800,248903580,3155,3150,3155,3150,136
|
|
20241220,151700,248474750,3150,3135,3150,3135,19
|
|
20241220,151600,248415040,3145,3155,3155,3135,1462
|
|
20241220,151500,243815260,3150,3150,3150,3150,1
|
|
20241220,151400,243812110,3150,3150,3150,3150,0
|
|
20241220,151300,243812110,3150,3155,3155,3150,545
|
|
20241220,151200,242092700,3155,3155,3155,3155,0
|
|
20241220,151100,242092700,3155,3160,3160,3155,1048
|
|
20241220,151000,238783760,3155,3155,3155,3155,443
|
|
20241220,150900,237386095,3150,3150,3150,3150,3
|
|
20241220,150800,237376645,3155,3155,3155,3155,5
|
|
20241220,150700,237360870,3155,3155,3155,3155,0
|
|
20241220,150600,237360870,3155,3155,3155,3155,0
|
|
20241220,150500,237360870,3155,3155,3155,3155,100
|
|
20241220,150400,237045370,3155,3155,3155,3155,0
|
|
20241220,150300,237045370,3155,3155,3155,3155,1
|
|
20241220,150200,237042215,3150,3150,3150,3150,8
|
|
20241220,150100,237017015,3150,3150,3150,3150,0
|
|
20241220,150000,237017015,3150,3150,3150,3150,0
|
|
20241220,145900,237017015,3150,3150,3150,3150,0
|
|
20241220,145800,237017015,3150,3150,3150,3150,0
|
|
20241220,145700,237017015,3150,3150,3150,3150,0
|
|
20241220,145600,237017015,3150,3150,3150,3150,0
|
|
20241220,145500,237017015,3150,3150,3150,3150,938
|
|
20241220,145400,234062315,3150,3150,3150,3150,2
|
|
20241220,145300,234056015,3155,3155,3155,3155,0
|
|
20241220,145200,234056015,3155,3155,3155,3155,0
|
|
20241220,145100,234056015,3155,3155,3155,3155,0
|
|
20241220,145000,234056015,3155,3155,3155,3155,0
|
|
20241220,144900,234056015,3155,3155,3155,3155,0
|
|
20241220,144800,234056015,3155,3155,3155,3155,0
|
|
20241220,144700,234056015,3155,3155,3155,3155,0
|
|
20241220,144600,234056015,3155,3155,3155,3155,0
|
|
20241220,144500,234056015,3155,3155,3155,3155,3
|
|
20241220,144400,234046550,3155,3155,3155,3155,0
|
|
20241220,144300,234046550,3155,3155,3155,3155,17
|
|
20241220,144200,233992915,3155,3155,3155,3155,0
|
|
20241220,144100,233992915,3155,3150,3155,3150,20
|
|
20241220,144000,233929840,3150,3150,3150,3150,2
|
|
20241220,143900,233923540,3150,3150,3150,3150,0
|
|
20241220,143800,233923540,3150,3150,3150,3150,0
|
|
20241220,143700,233923540,3150,3150,3150,3150,15
|
|
20241220,143600,233876290,3145,3145,3145,3145,100
|
|
20241220,143500,233561790,3150,3155,3155,3150,414
|
|
20241220,143400,232255690,3150,3150,3150,3150,0
|
|
20241220,143300,232255690,3150,3150,3150,3150,130
|
|
20241220,143200,231846190,3160,3160,3160,3160,0
|
|
20241220,143100,231846190,3160,3160,3160,3160,0
|
|
20241220,143000,231846190,3160,3160,3160,3160,0
|
|
20241220,142900,231846190,3160,3160,3160,3160,0
|
|
20241220,142800,231846190,3160,3160,3160,3160,0
|
|
20241220,142700,231846190,3160,3160,3160,3160,0
|
|
20241220,142600,231846190,3160,3160,3160,3160,0
|
|
20241220,142500,231846190,3160,3160,3160,3160,0
|
|
20241220,142400,231846190,3160,3160,3160,3160,2
|
|
20241220,142300,231839870,3150,3150,3150,3150,0
|
|
20241220,142200,231839870,3150,3150,3150,3150,0
|
|
20241220,142100,231839870,3150,3145,3150,3145,997
|
|
20241220,142000,228702320,3150,3150,3150,3150,0
|
|
20241220,141900,228702320,3150,3150,3150,3150,0
|
|
20241220,141800,228702320,3150,3150,3150,3150,1
|
|
20241220,141700,228699170,3145,3145,3145,3145,2
|
|
20241220,141600,228692880,3145,3145,3145,3145,3
|
|
20241220,141500,228683445,3150,3145,3150,3145,100
|
|
20241220,141400,228368940,3145,3145,3145,3145,3
|
|
20241220,141300,228359505,3145,3145,3145,3145,4
|
|
20241220,141200,228346925,3155,3155,3155,3150,835
|
|
20241220,141100,225716650,3155,3155,3155,3155,102
|
|
20241220,141000,225394840,3155,3155,3155,3155,3
|
|
20241220,140900,225385375,3150,3150,3150,3150,0
|
|
20241220,140800,225385375,3150,3150,3150,3150,0
|
|
20241220,140700,225385375,3150,3150,3150,3150,0
|
|
20241220,140600,225385375,3150,3150,3150,3150,0
|
|
20241220,140500,225385375,3150,3150,3150,3150,440
|
|
20241220,140400,223999375,3155,3155,3155,3155,1
|
|
20241220,140300,223996220,3150,3150,3155,3150,792
|
|
20241220,140200,221498120,3155,3150,3155,3150,266
|
|
20241220,140100,220658895,3150,3150,3155,3150,698
|
|
20241220,140000,218456720,3155,3150,3155,3150,699
|
|
20241220,135900,216251780,3150,3150,3150,3150,0
|
|
20241220,135800,216251780,3150,3150,3150,3150,0
|
|
20241220,135700,216251780,3150,3150,3150,3150,0
|
|
20241220,135600,216251780,3150,3150,3150,3150,0
|
|
20241220,135500,216251780,3150,3150,3150,3150,0
|
|
20241220,135400,216251780,3150,3150,3150,3150,0
|
|
20241220,135300,216251780,3150,3150,3150,3150,1
|
|
20241220,135200,216248630,3150,3150,3150,3150,0
|
|
20241220,135100,216248630,3150,3150,3150,3150,1
|
|
20241220,135000,216245480,3145,3145,3145,3145,1
|
|
20241220,134900,216242335,3145,3145,3145,3145,0
|
|
20241220,134800,216242335,3145,3135,3145,3135,33
|
|
20241220,134700,216138865,3140,3140,3140,3140,2
|
|
20241220,134600,216132585,3140,3140,3140,3140,1
|
|
20241220,134500,216129445,3140,3140,3140,3140,1
|
|
20241220,134400,216126305,3140,3140,3140,3140,0
|
|
20241220,134300,216126305,3140,3140,3140,3130,3002
|
|
20241220,134200,206715490,3145,3145,3145,3145,0
|
|
20241220,134100,206715490,3145,3140,3145,3140,301
|
|
20241220,134000,205768850,3140,3140,3145,3135,3048
|
|
20241220,133900,196211360,3140,3130,3140,3125,1000
|
|
20241220,133800,193083100,3130,3135,3135,3125,1502
|
|
20241220,133700,188383285,3140,3145,3145,3140,108
|
|
20241220,133600,188044115,3145,3155,3155,3140,1572
|
|
20241220,133500,183106150,3150,3145,3150,3145,22
|
|
20241220,133400,183036860,3140,3140,3140,3140,1
|
|
20241220,133300,183033720,3135,3135,3140,3120,2194
|
|
20241220,133200,176173475,3125,3135,3135,3125,1560
|
|
20241220,133100,171292915,3140,3135,3140,3130,21
|
|
20241220,133000,171227125,3135,3140,3140,3125,1502
|
|
20241220,132900,166522985,3140,3140,3140,3140,0
|
|
20241220,132800,166522985,3140,3140,3145,3135,1560
|
|
20241220,132700,161626825,3140,3130,3140,3130,3048
|
|
20241220,132600,152086275,3140,3140,3140,3140,0
|
|
20241220,132500,152086275,3140,3130,3140,3130,23
|
|
20241220,132400,152014135,3125,3130,3130,3125,1000
|
|
20241220,132300,148885330,3130,3135,3135,3125,3467
|
|
20241220,132200,138036395,3140,3140,3140,3140,0
|
|
20241220,132100,138036395,3140,3140,3140,3140,0
|
|
20241220,132000,138036395,3140,3135,3140,3135,2928
|
|
20241220,131900,128857110,3140,3145,3145,3140,593
|
|
20241220,131800,126994275,3150,3150,3150,3150,0
|
|
20241220,131700,126994275,3150,3140,3150,3140,558
|
|
20241220,131600,125239710,3140,3140,3140,3140,0
|
|
20241220,131500,125239710,3140,3140,3140,3135,616
|
|
20241220,131400,123307820,3145,3145,3145,3145,0
|
|
20241220,131300,123307820,3145,3145,3145,3145,0
|
|
20241220,131200,123307820,3145,3145,3145,3145,10
|
|
20241220,131100,123276370,3145,3145,3145,3145,0
|
|
20241220,131000,123276370,3145,3145,3145,3145,0
|
|
20241220,130900,123276370,3145,3145,3145,3145,0
|
|
20241220,130800,123276370,3145,3145,3145,3145,0
|
|
20241220,130700,123276370,3145,3145,3145,3145,0
|
|
20241220,130600,123276370,3145,3150,3150,3145,48
|
|
20241220,130500,123125390,3150,3150,3150,3150,0
|
|
20241220,130400,123125390,3150,3150,3150,3150,0
|
|
20241220,130300,123125390,3150,3150,3150,3150,0
|
|
20241220,130200,123125390,3150,3150,3150,3150,0
|
|
20241220,130100,123125390,3150,3150,3150,3150,0
|
|
20241220,130000,123125390,3150,3150,3150,3150,0
|
|
20241220,125900,123125390,3150,3150,3150,3150,0
|
|
20241220,125800,123125390,3150,3150,3150,3150,0
|
|
20241220,125700,123125390,3150,3150,3150,3150,0
|
|
20241220,125600,123125390,3150,3150,3150,3150,0
|
|
20241220,125500,123125390,3150,3150,3150,3150,1
|
|
20241220,125400,123122240,3150,3150,3150,3150,1
|
|
20241220,125300,123119090,3145,3145,3145,3145,0
|
|
20241220,125200,123119090,3145,3145,3145,3145,0
|
|
20241220,125100,123119090,3145,3145,3145,3145,0
|
|
20241220,125000,123119090,3145,3145,3145,3145,0
|
|
20241220,124900,123119090,3145,3145,3145,3145,0
|
|
20241220,124800,123119090,3145,3145,3145,3145,2
|
|
20241220,124700,123112800,3155,3155,3155,3155,9
|
|
20241220,124600,123084405,3150,3150,3150,3150,0
|
|
20241220,124500,123084405,3150,3150,3150,3150,4
|
|
20241220,124400,123071805,3150,3150,3150,3150,0
|
|
20241220,124300,123071805,3150,3150,3150,3150,0
|
|
20241220,124200,123071805,3150,3150,3150,3150,0
|
|
20241220,124100,123071805,3150,3150,3150,3150,0
|
|
20241220,124000,123071805,3150,3145,3150,3145,2
|
|
20241220,123900,123065510,3145,3140,3145,3140,5
|
|
20241220,123800,123049805,3140,3140,3140,3140,4
|
|
20241220,123700,123037245,3140,3140,3145,3140,6
|
|
20241220,123600,123018400,3140,3145,3145,3140,1006
|
|
20241220,123500,119859535,3150,3150,3150,3150,1
|
|
20241220,123400,119856385,3160,3155,3160,3155,4
|
|
20241220,123300,119843760,3150,3150,3150,3150,1
|
|
20241220,123200,119840610,3150,3150,3150,3150,0
|
|
20241220,123100,119840610,3150,3150,3150,3150,0
|
|
20241220,123000,119840610,3150,3150,3150,3150,2
|
|
20241220,122900,119834310,3145,3145,3145,3145,0
|
|
20241220,122800,119834310,3145,3145,3145,3145,0
|
|
20241220,122700,119834310,3145,3145,3145,3145,1
|
|
20241220,122600,119831165,3145,3145,3145,3145,0
|
|
20241220,122500,119831165,3145,3145,3145,3145,0
|
|
20241220,122400,119831165,3145,3145,3145,3145,0
|
|
20241220,122300,119831165,3145,3145,3145,3145,0
|
|
20241220,122200,119831165,3145,3145,3145,3145,0
|
|
20241220,122100,119831165,3145,3145,3145,3145,0
|
|
20241220,122000,119831165,3145,3145,3145,3145,1
|
|
20241220,121900,119828020,3140,3145,3145,3140,103
|
|
20241220,121800,119504585,3145,3145,3145,3145,1
|
|
20241220,121700,119501440,3160,3150,3180,3150,1063
|
|
20241220,121600,116141825,3140,3140,3140,3140,700
|
|
20241220,121500,113943825,3140,3140,3140,3140,0
|
|
20241220,121400,113943825,3140,3145,3145,3140,150
|
|
20241220,121300,113472790,3150,3150,3150,3150,0
|
|
20241220,121200,113472790,3150,3150,3150,3150,0
|
|
20241220,121100,113472790,3150,3150,3150,3150,0
|
|
20241220,121000,113472790,3150,3150,3150,3150,0
|
|
20241220,120900,113472790,3150,3150,3150,3150,0
|
|
20241220,120800,113472790,3150,3150,3150,3150,0
|
|
20241220,120700,113472790,3150,3150,3150,3150,0
|
|
20241220,120600,113472790,3150,3150,3150,3150,0
|
|
20241220,120500,113472790,3150,3150,3150,3150,0
|
|
20241220,120400,113472790,3150,3150,3150,3150,3
|
|
20241220,120300,113463340,3145,3145,3145,3145,526
|
|
20241220,120200,111809070,3145,3145,3145,3145,0
|
|
20241220,120100,111809070,3145,3145,3145,3145,0
|
|
20241220,120000,111809070,3145,3145,3145,3145,14
|
|
20241220,115900,111765040,3145,3145,3145,3145,619
|
|
20241220,115800,109818285,3150,3150,3150,3150,0
|
|
20241220,115700,109818285,3150,3150,3150,3150,1367
|
|
20241220,115600,105512235,3150,3150,3150,3150,0
|
|
20241220,115500,105512235,3150,3150,3150,3150,336
|
|
20241220,115400,104453835,3160,3160,3160,3160,0
|
|
20241220,115300,104453835,3160,3160,3160,3160,1
|
|
20241220,115200,104450675,3150,3150,3150,3150,0
|
|
20241220,115100,104450675,3150,3150,3150,3150,0
|
|
20241220,115000,104450675,3150,3150,3150,3150,0
|
|
20241220,114900,104450675,3150,3150,3150,3150,0
|
|
20241220,114800,104450675,3150,3150,3150,3150,0
|
|
20241220,114700,104450675,3150,3155,3155,3150,1200
|
|
20241220,114600,100670620,3160,3160,3160,3160,0
|
|
20241220,114500,100670620,3160,3160,3160,3160,0
|
|
20241220,114400,100670620,3160,3160,3160,3160,0
|
|
20241220,114300,100670620,3160,3160,3160,3160,0
|
|
20241220,114200,100670620,3160,3160,3160,3160,0
|
|
20241220,114100,100670620,3160,3160,3160,3160,0
|
|
20241220,114000,100670620,3160,3160,3160,3160,0
|
|
20241220,113900,100670620,3160,3160,3160,3160,1
|
|
20241220,113800,100667460,3145,3145,3145,3145,0
|
|
20241220,113700,100667460,3145,3145,3145,3145,0
|
|
20241220,113600,100667460,3145,3145,3145,3145,0
|
|
20241220,113500,100667460,3145,3145,3145,3145,0
|
|
20241220,113400,100667460,3145,3145,3145,3145,0
|
|
20241220,113300,100667460,3145,3145,3145,3145,0
|
|
20241220,113200,100667460,3145,3145,3145,3145,0
|
|
20241220,113100,100667460,3145,3145,3145,3145,0
|
|
20241220,113000,100667460,3145,3145,3145,3145,0
|
|
20241220,112900,100667460,3145,3145,3145,3145,0
|
|
20241220,112800,100667460,3145,3145,3145,3145,0
|
|
20241220,112700,100667460,3145,3145,3145,3145,0
|
|
20241220,112600,100667460,3145,3145,3145,3145,0
|
|
20241220,112500,100667460,3145,3145,3145,3145,0
|
|
20241220,112400,100667460,3145,3145,3145,3145,0
|
|
20241220,112300,100667460,3145,3145,3145,3145,0
|
|
20241220,112200,100667460,3145,3145,3145,3145,0
|
|
20241220,112100,100667460,3145,3145,3145,3145,0
|
|
20241220,112000,100667460,3145,3145,3145,3145,0
|
|
20241220,111900,100667460,3145,3145,3145,3145,0
|
|
20241220,111800,100667460,3145,3145,3145,3145,0
|
|
20241220,111700,100667460,3145,3145,3145,3145,341
|
|
20241220,111600,99595015,3145,3145,3145,3145,445
|
|
20241220,111500,98195490,3135,3135,3135,3135,0
|
|
20241220,111400,98195490,3135,3135,3135,3135,0
|
|
20241220,111300,98195490,3135,3135,3135,3135,0
|
|
20241220,111200,98195490,3135,3135,3135,3135,0
|
|
20241220,111100,98195490,3135,3135,3135,3135,0
|
|
20241220,111000,98195490,3135,3135,3135,3135,0
|
|
20241220,110900,98195490,3135,3135,3135,3135,0
|
|
20241220,110800,98195490,3135,3135,3135,3135,0
|
|
20241220,110700,98195490,3135,3135,3135,3135,0
|
|
20241220,110600,98195490,3135,3135,3135,3135,0
|
|
20241220,110500,98195490,3135,3135,3135,3135,0
|
|
20241220,110400,98195490,3135,3135,3135,3135,0
|
|
20241220,110300,98195490,3135,3140,3140,3135,1000
|
|
20241220,110200,95060385,3145,3145,3145,3145,0
|
|
20241220,110100,95060385,3145,3145,3145,3145,0
|
|
20241220,110000,95060385,3145,3145,3145,3145,0
|
|
20241220,105900,95060385,3145,3145,3145,3145,0
|
|
20241220,105800,95060385,3145,3145,3145,3145,0
|
|
20241220,105700,95060385,3145,3145,3145,3145,0
|
|
20241220,105600,95060385,3145,3140,3145,3140,98
|
|
20241220,105500,94752215,3135,3135,3135,3135,0
|
|
20241220,105400,94752215,3135,3135,3135,3135,0
|
|
20241220,105300,94752215,3135,3135,3135,3135,0
|
|
20241220,105200,94752215,3135,3135,3135,3135,0
|
|
20241220,105100,94752215,3135,3135,3135,3135,0
|
|
20241220,105000,94752215,3135,3135,3135,3135,23
|
|
20241220,104900,94680110,3135,3135,3135,3135,0
|
|
20241220,104800,94680110,3135,3155,3160,3135,1510
|
|
20241220,104700,89940085,3155,3155,3155,3155,3
|
|
20241220,104600,89930620,3160,3160,3160,3160,0
|
|
20241220,104500,89930620,3160,3160,3160,3160,0
|
|
20241220,104400,89930620,3160,3160,3160,3160,0
|
|
20241220,104300,89930620,3160,3160,3160,3160,0
|
|
20241220,104200,89930620,3160,3160,3160,3160,0
|
|
20241220,104100,89930620,3160,3160,3160,3160,0
|
|
20241220,104000,89930620,3160,3160,3160,3160,0
|
|
20241220,103900,89930620,3160,3155,3160,3155,17
|
|
20241220,103800,89876910,3155,3155,3155,3155,8
|
|
20241220,103700,89851670,3160,3160,3160,3160,6
|
|
20241220,103600,89832710,3145,3150,3150,3145,231
|
|
20241220,103500,89106015,3145,3145,3145,3145,0
|
|
20241220,103400,89106015,3145,3145,3145,3145,0
|
|
20241220,103300,89106015,3145,3145,3145,3145,0
|
|
20241220,103200,89106015,3145,3145,3145,3145,0
|
|
20241220,103100,89106015,3145,3145,3145,3145,0
|
|
20241220,103000,89106015,3145,3145,3145,3145,0
|
|
20241220,102900,89106015,3145,3145,3145,3145,0
|
|
20241220,102800,89106015,3145,3165,3165,3145,6307
|
|
20241220,102700,69207570,3170,3170,3170,3170,0
|
|
20241220,102600,69207570,3170,3170,3170,3170,0
|
|
20241220,102500,69207570,3170,3170,3170,3170,40
|
|
20241220,102400,69080770,3170,3170,3170,3170,0
|
|
20241220,102300,69080770,3170,3170,3170,3170,4
|
|
20241220,102200,69068090,3170,3170,3170,3170,1
|
|
20241220,102100,69064920,3165,3165,3165,3165,0
|
|
20241220,102000,69064920,3165,3165,3165,3165,0
|
|
20241220,101900,69064920,3165,3165,3165,3165,0
|
|
20241220,101800,69064920,3165,3165,3165,3165,0
|
|
20241220,101700,69064920,3165,3165,3165,3165,0
|
|
20241220,101600,69064920,3165,3165,3165,3165,0
|
|
20241220,101500,69064920,3165,3165,3165,3165,322
|
|
20241220,101400,68045790,3165,3165,3165,3165,0
|
|
20241220,101300,68045790,3165,3165,3165,3165,3
|
|
20241220,101200,68036295,3165,3165,3165,3165,0
|
|
20241220,101100,68036295,3165,3165,3165,3165,0
|
|
20241220,101000,68036295,3165,3165,3165,3165,4
|
|
20241220,100900,68023635,3165,3165,3165,3165,0
|
|
20241220,100800,68023635,3165,3165,3165,3165,0
|
|
20241220,100700,68023635,3165,3165,3165,3165,0
|
|
20241220,100600,68023635,3165,3165,3165,3165,2
|
|
20241220,100500,68017305,3165,3165,3165,3165,0
|
|
20241220,100400,68017305,3165,3165,3165,3165,0
|
|
20241220,100300,68017305,3165,3165,3165,3165,50
|
|
20241220,100200,67859055,3160,3160,3160,3160,1281
|
|
20241220,100100,63811095,3160,3160,3160,3160,0
|
|
20241220,100000,63811095,3160,3160,3160,3160,0
|
|
20241220,095900,63811095,3160,3160,3160,3160,0
|
|
20241220,095800,63811095,3160,3155,3160,3155,2
|
|
20241220,095700,63804780,3155,3155,3155,3155,4
|
|
20241220,095600,63792160,3150,3150,3150,3150,1
|
|
20241220,095500,63789010,3150,3150,3150,3150,2
|
|
20241220,095400,63782710,3150,3150,3150,3150,6
|
|
20241220,095300,63763810,3150,3150,3150,3150,183
|
|
20241220,095200,63187360,3150,3150,3150,3150,2
|
|
20241220,095100,63181060,3145,3160,3160,3145,1510
|
|
20241220,095000,58431110,3160,3160,3160,3160,0
|
|
20241220,094900,58431110,3160,3160,3160,3160,11
|
|
20241220,094800,58396350,3160,3160,3160,3160,14
|
|
20241220,094700,58352110,3155,3155,3155,3155,3
|
|
20241220,094600,58342645,3150,3150,3160,3150,5
|
|
20241220,094500,58326880,3150,3150,3150,3150,6
|
|
20241220,094400,58307980,3160,3165,3165,3145,8199
|
|
20241220,094300,32471790,3165,3165,3165,3165,0
|
|
20241220,094200,32471790,3165,3165,3165,3165,0
|
|
20241220,094100,32471790,3165,3165,3165,3165,40
|
|
20241220,094000,32345190,3170,3170,3170,3170,0
|
|
20241220,093900,32345190,3170,3170,3170,3170,5
|
|
20241220,093800,32329340,3170,3170,3170,3170,1
|
|
20241220,093700,32326170,3170,3170,3170,3170,0
|
|
20241220,093600,32326170,3170,3170,3170,3170,0
|
|
20241220,093500,32326170,3170,3170,3170,3170,0
|
|
20241220,093400,32326170,3170,3170,3170,3170,0
|
|
20241220,093300,32326170,3170,3170,3170,3170,1
|
|
20241220,093200,32323000,3165,3165,3165,3165,6
|
|
20241220,093100,32304010,3165,3165,3165,3165,2
|
|
20241220,093000,32297680,3150,3150,3150,3150,0
|
|
20241220,092900,32297680,3150,3150,3150,3150,0
|
|
20241220,092800,32297680,3150,3150,3150,3150,0
|
|
20241220,092700,32297680,3150,3160,3160,3150,551
|
|
20241220,092600,30559545,3165,3165,3165,3165,0
|
|
20241220,092500,30559545,3165,3165,3165,3165,0
|
|
20241220,092400,30559545,3165,3165,3165,3165,3
|
|
20241220,092300,30550050,3150,3155,3155,3150,633
|
|
20241220,092200,28555725,3155,3155,3155,3155,0
|
|
20241220,092100,28555725,3155,3155,3155,3155,0
|
|
20241220,092000,28555725,3155,3155,3155,3155,0
|
|
20241220,091900,28555725,3155,3155,3155,3155,100
|
|
20241220,091800,28240225,3160,3165,3165,3160,501
|
|
20241220,091700,26657060,3160,3160,3160,3160,0
|
|
20241220,091600,26657060,3160,3180,3180,3160,500
|
|
20241220,091500,25076930,3185,3185,3185,3185,0
|
|
20241220,091400,25076930,3185,3185,3185,3185,0
|
|
20241220,091300,25076930,3185,3200,3200,3185,33
|
|
20241220,091200,24971355,3195,3195,3195,3195,5
|
|
20241220,091100,24955380,3205,3170,3205,3170,550
|
|
20241220,091000,23208515,3170,3170,3170,3170,81
|
|
20241220,090900,22951745,3165,3165,3165,3165,5
|
|
20241220,090800,22935920,3165,3165,3165,3165,0
|
|
20241220,090700,22935920,3165,3165,3165,3165,100
|
|
20241220,090600,22619420,3175,3175,3175,3175,99
|
|
20241220,090500,22305095,3170,3170,3170,3170,200
|
|
20241220,090400,21671095,3170,3170,3170,3170,1
|
|
20241220,090300,21667925,3145,3150,3150,3145,2131
|
|
20241220,090200,14955535,3150,3170,3170,3150,796
|
|
20241220,090100,12442155,3175,3170,3175,3170,36
|
|
20241220,090000,12327875,3170,3150,3170,3150,3913
|