666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200300,225040590,3375,3375,3375,3375,1976
|
|
20241206,200200,225040590,3375,3375,3375,3375,0
|
|
20241206,200100,225040590,3375,3375,3375,3375,0
|
|
20241206,200000,225040590,3375,3375,3375,3375,0
|
|
20241206,195900,225040590,3375,3375,3375,3375,0
|
|
20241206,195800,225040590,3375,3375,3375,3375,0
|
|
20241206,195700,225040590,3375,3375,3375,3375,0
|
|
20241206,195600,225040590,3375,3375,3375,3375,0
|
|
20241206,195500,225040590,3375,3375,3375,3375,0
|
|
20241206,195400,225040590,3375,3375,3375,3375,0
|
|
20241206,195300,225040590,3375,3375,3375,3375,0
|
|
20241206,195200,225040590,3375,3375,3375,3375,0
|
|
20241206,195100,225040590,3375,3375,3375,3375,0
|
|
20241206,195000,225040590,3375,3375,3375,3375,0
|
|
20241206,194900,225040590,3375,3375,3375,3375,0
|
|
20241206,194800,225040590,3375,3375,3375,3375,0
|
|
20241206,194700,225040590,3375,3375,3375,3375,0
|
|
20241206,194600,225040590,3375,3375,3375,3375,0
|
|
20241206,194500,225040590,3375,3375,3375,3375,0
|
|
20241206,194400,225040590,3375,3375,3375,3375,0
|
|
20241206,194300,225040590,3375,3375,3375,3375,0
|
|
20241206,194200,225040590,3375,3375,3375,3375,0
|
|
20241206,194100,225040590,3375,3375,3375,3375,0
|
|
20241206,194000,225040590,3375,3375,3375,3375,0
|
|
20241206,193900,225040590,3375,3375,3375,3375,0
|
|
20241206,193800,225040590,3375,3375,3375,3375,0
|
|
20241206,193700,225040590,3375,3375,3375,3375,0
|
|
20241206,193600,225040590,3375,3375,3375,3375,0
|
|
20241206,193500,225040590,3375,3375,3375,3375,0
|
|
20241206,193400,225040590,3375,3375,3375,3375,0
|
|
20241206,193300,225040590,3375,3375,3375,3375,1976
|
|
20241206,193200,225040590,3375,3375,3375,3375,0
|
|
20241206,193100,225040590,3375,3375,3375,3375,0
|
|
20241206,193000,225040590,3375,3375,3375,3375,0
|
|
20241206,192900,225040590,3375,3375,3375,3375,0
|
|
20241206,192800,225040590,3375,3375,3375,3375,0
|
|
20241206,192700,225040590,3375,3375,3375,3375,0
|
|
20241206,192600,225040590,3375,3375,3375,3375,0
|
|
20241206,192500,225040590,3375,3375,3375,3375,0
|
|
20241206,192400,225040590,3375,3375,3375,3375,0
|
|
20241206,192300,225040590,3375,3375,3375,3375,0
|
|
20241206,192200,225040590,3375,3375,3375,3375,0
|
|
20241206,192100,225040590,3375,3375,3375,3375,0
|
|
20241206,192000,225040590,3375,3375,3375,3375,0
|
|
20241206,191900,225040590,3375,3375,3375,3375,0
|
|
20241206,191800,225040590,3375,3375,3375,3375,0
|
|
20241206,191700,225040590,3375,3375,3375,3375,0
|
|
20241206,191600,225040590,3375,3375,3375,3375,0
|
|
20241206,191500,225040590,3375,3375,3375,3375,0
|
|
20241206,191400,225040590,3375,3375,3375,3375,0
|
|
20241206,191300,225040590,3375,3375,3375,3375,0
|
|
20241206,191200,225040590,3375,3375,3375,3375,0
|
|
20241206,191100,225040590,3375,3375,3375,3375,0
|
|
20241206,191000,225040590,3375,3375,3375,3375,0
|
|
20241206,190900,225040590,3375,3375,3375,3375,0
|
|
20241206,190800,225040590,3375,3375,3375,3375,0
|
|
20241206,190700,225040590,3375,3375,3375,3375,0
|
|
20241206,190600,225040590,3375,3375,3375,3375,0
|
|
20241206,190500,225040590,3375,3375,3375,3375,0
|
|
20241206,190400,225040590,3375,3375,3375,3375,0
|
|
20241206,190300,225040590,3375,3375,3375,3375,1976
|
|
20241206,190200,225040590,3375,3375,3375,3375,0
|
|
20241206,190100,225040590,3375,3375,3375,3375,0
|
|
20241206,190000,225040590,3375,3375,3375,3375,0
|
|
20241206,185900,225040590,3375,3375,3375,3375,0
|
|
20241206,185800,225040590,3375,3375,3375,3375,0
|
|
20241206,185700,225040590,3375,3375,3375,3375,0
|
|
20241206,185600,225040590,3375,3375,3375,3375,0
|
|
20241206,185500,225040590,3375,3375,3375,3375,0
|
|
20241206,185400,225040590,3375,3375,3375,3375,0
|
|
20241206,185300,225040590,3375,3375,3375,3375,0
|
|
20241206,185200,225040590,3375,3375,3375,3375,0
|
|
20241206,185100,225040590,3375,3375,3375,3375,0
|
|
20241206,185000,225040590,3375,3375,3375,3375,0
|
|
20241206,184900,225040590,3375,3375,3375,3375,0
|
|
20241206,184800,225040590,3375,3375,3375,3375,0
|
|
20241206,184700,225040590,3375,3375,3375,3375,0
|
|
20241206,184600,225040590,3375,3375,3375,3375,0
|
|
20241206,184500,225040590,3375,3375,3375,3375,0
|
|
20241206,184400,225040590,3375,3375,3375,3375,0
|
|
20241206,184300,225040590,3375,3375,3375,3375,0
|
|
20241206,184200,225040590,3375,3375,3375,3375,0
|
|
20241206,184100,225040590,3375,3375,3375,3375,0
|
|
20241206,184000,225040590,3375,3375,3375,3375,0
|
|
20241206,183900,225040590,3375,3375,3375,3375,0
|
|
20241206,183800,225040590,3375,3375,3375,3375,0
|
|
20241206,183700,225040590,3375,3375,3375,3375,0
|
|
20241206,183600,225040590,3375,3375,3375,3375,0
|
|
20241206,183500,225040590,3375,3375,3375,3375,0
|
|
20241206,183400,225040590,3375,3375,3375,3375,0
|
|
20241206,183300,225040590,3375,3375,3375,3375,1976
|
|
20241206,183200,225040590,3375,3375,3375,3375,0
|
|
20241206,183100,225040590,3375,3375,3375,3375,0
|
|
20241206,183000,225040590,3375,3375,3375,3375,0
|
|
20241206,182900,225040590,3375,3375,3375,3375,0
|
|
20241206,182800,225040590,3375,3375,3375,3375,0
|
|
20241206,182700,225040590,3375,3375,3375,3375,0
|
|
20241206,182600,225040590,3375,3375,3375,3375,0
|
|
20241206,182500,225040590,3375,3375,3375,3375,0
|
|
20241206,182400,225040590,3375,3375,3375,3375,0
|
|
20241206,182300,225040590,3375,3375,3375,3375,0
|
|
20241206,182200,225040590,3375,3375,3375,3375,0
|
|
20241206,182100,225040590,3375,3375,3375,3375,0
|
|
20241206,182000,225040590,3375,3375,3375,3375,0
|
|
20241206,181900,225040590,3375,3375,3375,3375,0
|
|
20241206,181800,225040590,3375,3375,3375,3375,0
|
|
20241206,181700,225040590,3375,3375,3375,3375,0
|
|
20241206,181600,225040590,3375,3375,3375,3375,0
|
|
20241206,181500,225040590,3375,3375,3375,3375,0
|
|
20241206,181400,225040590,3375,3375,3375,3375,0
|
|
20241206,181300,225040590,3375,3375,3375,3375,0
|
|
20241206,181200,225040590,3375,3375,3375,3375,0
|
|
20241206,181100,225040590,3375,3375,3375,3375,0
|
|
20241206,181000,225040590,3375,3375,3375,3375,0
|
|
20241206,180900,225040590,3375,3375,3375,3375,0
|
|
20241206,180800,225040590,3375,3375,3375,3375,0
|
|
20241206,180700,225040590,3375,3375,3375,3375,0
|
|
20241206,180600,225040590,3375,3375,3375,3375,0
|
|
20241206,180500,225040590,3375,3375,3375,3375,0
|
|
20241206,180400,225040590,3375,3375,3375,3375,0
|
|
20241206,180300,225040590,3375,3375,3375,3375,1976
|
|
20241206,180200,225040590,3375,3375,3375,3375,0
|
|
20241206,180100,225040590,3375,3375,3375,3375,0
|
|
20241206,180000,225040590,3375,3375,3375,3375,0
|
|
20241206,175900,225040590,3375,3375,3375,3375,0
|
|
20241206,175800,225040590,3375,3375,3375,3375,0
|
|
20241206,175700,225040590,3375,3375,3375,3375,0
|
|
20241206,175600,225040590,3375,3375,3375,3375,0
|
|
20241206,175500,225040590,3375,3375,3375,3375,0
|
|
20241206,175400,225040590,3375,3375,3375,3375,0
|
|
20241206,175300,225040590,3375,3375,3375,3375,0
|
|
20241206,175200,225040590,3375,3375,3375,3375,0
|
|
20241206,175100,225040590,3375,3375,3375,3375,0
|
|
20241206,175000,225040590,3375,3375,3375,3375,0
|
|
20241206,174900,225040590,3375,3375,3375,3375,0
|
|
20241206,174800,225040590,3375,3375,3375,3375,0
|
|
20241206,174700,225040590,3375,3375,3375,3375,0
|
|
20241206,174600,225040590,3375,3375,3375,3375,0
|
|
20241206,174500,225040590,3375,3375,3375,3375,0
|
|
20241206,174400,225040590,3375,3375,3375,3375,0
|
|
20241206,174300,225040590,3375,3375,3375,3375,0
|
|
20241206,174200,225040590,3375,3375,3375,3375,0
|
|
20241206,174100,225040590,3375,3375,3375,3375,0
|
|
20241206,174000,225040590,3375,3375,3375,3375,0
|
|
20241206,173900,225040590,3375,3375,3375,3375,0
|
|
20241206,173800,225040590,3375,3375,3375,3375,0
|
|
20241206,173700,225040590,3375,3375,3375,3375,0
|
|
20241206,173600,225040590,3375,3375,3375,3375,0
|
|
20241206,173500,225040590,3375,3375,3375,3375,0
|
|
20241206,173400,225040590,3375,3375,3375,3375,0
|
|
20241206,173300,225040590,3375,3375,3375,3375,1976
|
|
20241206,173200,225040590,3375,3375,3375,3375,0
|
|
20241206,173100,225040590,3375,3375,3375,3375,0
|
|
20241206,173000,225040590,3375,3375,3375,3375,0
|
|
20241206,172900,225040590,3375,3375,3375,3375,0
|
|
20241206,172800,225040590,3375,3375,3375,3375,0
|
|
20241206,172700,225040590,3375,3375,3375,3375,0
|
|
20241206,172600,225040590,3375,3375,3375,3375,0
|
|
20241206,172500,225040590,3375,3375,3375,3375,0
|
|
20241206,172400,225040590,3375,3375,3375,3375,0
|
|
20241206,172300,225040590,3375,3375,3375,3375,0
|
|
20241206,172200,225040590,3375,3375,3375,3375,0
|
|
20241206,172100,225040590,3375,3375,3375,3375,0
|
|
20241206,172000,225040590,3375,3375,3375,3375,0
|
|
20241206,171900,225040590,3375,3375,3375,3375,0
|
|
20241206,171800,225040590,3375,3375,3375,3375,0
|
|
20241206,171700,225040590,3375,3375,3375,3375,0
|
|
20241206,171600,225040590,3375,3375,3375,3375,0
|
|
20241206,171500,225040590,3375,3375,3375,3375,0
|
|
20241206,171400,225040590,3375,3375,3375,3375,0
|
|
20241206,171300,225040590,3375,3375,3375,3375,0
|
|
20241206,171200,225040590,3375,3375,3375,3375,0
|
|
20241206,171100,225040590,3375,3375,3375,3375,0
|
|
20241206,171000,225040590,3375,3375,3375,3375,0
|
|
20241206,170900,225040590,3375,3375,3375,3375,0
|
|
20241206,170800,225040590,3375,3375,3375,3375,0
|
|
20241206,170700,225040590,3375,3375,3375,3375,0
|
|
20241206,170600,225040590,3375,3375,3375,3375,0
|
|
20241206,170500,225040590,3375,3375,3375,3375,0
|
|
20241206,170400,225040590,3375,3375,3375,3375,0
|
|
20241206,170300,225040590,3375,3375,3375,3375,1976
|
|
20241206,170200,225040590,3375,3375,3375,3375,0
|
|
20241206,170100,225040590,3375,3375,3375,3375,0
|
|
20241206,170000,225040590,3375,3375,3375,3375,0
|
|
20241206,165900,225040590,3375,3375,3375,3375,0
|
|
20241206,165800,225040590,3375,3375,3375,3375,0
|
|
20241206,165700,225040590,3375,3375,3375,3375,0
|
|
20241206,165600,225040590,3375,3375,3375,3375,0
|
|
20241206,165500,225040590,3375,3375,3375,3375,0
|
|
20241206,165400,225040590,3375,3375,3375,3375,0
|
|
20241206,165300,225040590,3375,3375,3375,3375,0
|
|
20241206,165200,225040590,3375,3375,3375,3375,0
|
|
20241206,165100,225040590,3375,3375,3375,3375,0
|
|
20241206,165000,225040590,3375,3375,3375,3375,0
|
|
20241206,164900,225040590,3375,3375,3375,3375,0
|
|
20241206,164800,225040590,3375,3375,3375,3375,0
|
|
20241206,164700,225040590,3375,3375,3375,3375,0
|
|
20241206,164600,225040590,3375,3375,3375,3375,0
|
|
20241206,164500,225040590,3375,3375,3375,3375,0
|
|
20241206,164400,225040590,3375,3375,3375,3375,0
|
|
20241206,164300,225040590,3375,3375,3375,3375,0
|
|
20241206,164200,225040590,3375,3375,3375,3375,0
|
|
20241206,164100,225040590,3375,3375,3375,3375,0
|
|
20241206,164000,225040590,3375,3375,3375,3375,0
|
|
20241206,163900,225040590,3375,3375,3375,3375,0
|
|
20241206,163800,225040590,3375,3375,3375,3375,0
|
|
20241206,163700,225040590,3375,3375,3375,3375,0
|
|
20241206,163600,225040590,3375,3375,3375,3375,0
|
|
20241206,163500,225040590,3375,3375,3375,3375,0
|
|
20241206,163400,225040590,3375,3375,3375,3375,0
|
|
20241206,163300,225040590,3375,3375,3375,3375,1976
|
|
20241206,163200,225040590,3375,3375,3375,3375,0
|
|
20241206,163100,225040590,3375,3375,3375,3375,0
|
|
20241206,163000,225040590,3375,3375,3375,3375,0
|
|
20241206,162900,225040590,3375,3375,3375,3375,0
|
|
20241206,162800,225040590,3375,3375,3375,3375,0
|
|
20241206,162700,225040590,3375,3375,3375,3375,0
|
|
20241206,162600,225040590,3375,3375,3375,3375,0
|
|
20241206,162500,225040590,3375,3375,3375,3375,0
|
|
20241206,162400,225040590,3375,3375,3375,3375,0
|
|
20241206,162300,225040590,3375,3375,3375,3375,0
|
|
20241206,162200,225040590,3375,3375,3375,3375,0
|
|
20241206,162100,225040590,3375,3375,3375,3375,0
|
|
20241206,162000,225040590,3375,3375,3375,3375,0
|
|
20241206,161900,225040590,3375,3375,3375,3375,0
|
|
20241206,161800,225040590,3375,3375,3375,3375,0
|
|
20241206,161700,225040590,3375,3375,3375,3375,0
|
|
20241206,161600,225040590,3375,3375,3375,3375,0
|
|
20241206,161500,225040590,3375,3375,3375,3375,0
|
|
20241206,161400,225040590,3375,3375,3375,3375,0
|
|
20241206,161300,225040590,3375,3375,3375,3375,0
|
|
20241206,161200,225040590,3375,3375,3375,3375,0
|
|
20241206,161100,225040590,3375,3375,3375,3375,0
|
|
20241206,161000,225040590,3375,3375,3375,3375,0
|
|
20241206,160900,225040590,3375,3375,3375,3375,0
|
|
20241206,160800,225040590,3375,3375,3375,3375,0
|
|
20241206,160700,225040590,3375,3375,3375,3375,0
|
|
20241206,160600,225040590,3375,3375,3375,3375,0
|
|
20241206,160500,225040590,3375,3375,3375,3375,0
|
|
20241206,160400,225040590,3375,3375,3375,3375,0
|
|
20241206,160300,225040590,3375,3375,3375,3375,1976
|
|
20241206,160200,225040590,3375,3375,3375,3375,0
|
|
20241206,160100,225040590,3375,3375,3375,3375,0
|
|
20241206,160000,225040590,3375,3375,3375,3375,0
|
|
20241206,155900,225040590,3375,3375,3375,3375,0
|
|
20241206,155800,225040590,3375,3375,3375,3375,0
|
|
20241206,155700,225040590,3375,3375,3375,3375,0
|
|
20241206,155600,225040590,3375,3375,3375,3375,0
|
|
20241206,155500,225040590,3375,3375,3375,3375,0
|
|
20241206,155400,225040590,3375,3375,3375,3375,0
|
|
20241206,155300,225040590,3375,3375,3375,3375,0
|
|
20241206,155200,225040590,3375,3375,3375,3375,0
|
|
20241206,155100,225040590,3375,3375,3375,3375,0
|
|
20241206,155000,225040590,3375,3375,3375,3375,0
|
|
20241206,154900,225040590,3375,3375,3375,3375,0
|
|
20241206,154800,225040590,3375,3375,3375,3375,0
|
|
20241206,154700,225040590,3375,3375,3375,3375,0
|
|
20241206,154600,225040590,3375,3375,3375,3375,0
|
|
20241206,154500,225040590,3375,3375,3375,3375,0
|
|
20241206,154400,225040590,3375,3375,3375,3375,0
|
|
20241206,154300,225040590,3375,3375,3375,3375,0
|
|
20241206,154200,225040590,3375,3375,3375,3375,0
|
|
20241206,154100,225040590,3375,3375,3375,3375,0
|
|
20241206,154000,225040590,3375,3375,3375,3375,0
|
|
20241206,153900,225040590,3375,3375,3375,3375,0
|
|
20241206,153800,225040590,3375,3375,3375,3375,0
|
|
20241206,153700,225040590,3375,3375,3375,3375,0
|
|
20241206,153600,225040590,3375,3375,3375,3375,0
|
|
20241206,153500,225040590,3375,3375,3375,3375,0
|
|
20241206,153400,225040590,3375,3375,3375,3375,0
|
|
20241206,153300,225040590,3375,3375,3375,3375,1976
|
|
20241206,153200,225040590,3375,3375,3375,3375,0
|
|
20241206,153100,225040590,3375,3375,3375,3375,0
|
|
20241206,153000,225040590,3375,3375,3375,3375,1976
|
|
20241206,152900,218371590,3375,3375,3375,3375,0
|
|
20241206,152800,218371590,3375,3375,3375,3375,0
|
|
20241206,152700,218371590,3375,3375,3375,3375,0
|
|
20241206,152600,218371590,3375,3375,3375,3375,0
|
|
20241206,152500,218371590,3375,3375,3375,3375,0
|
|
20241206,152400,218371590,3375,3375,3375,3375,0
|
|
20241206,152300,218371590,3375,3375,3375,3375,0
|
|
20241206,152200,218371590,3375,3375,3375,3375,0
|
|
20241206,152100,218371590,3375,3375,3375,3375,0
|
|
20241206,152000,218371590,3375,3375,3375,3375,0
|
|
20241206,151900,218371590,3375,3375,3380,3375,62
|
|
20241206,151800,218162245,3385,3385,3385,3385,1
|
|
20241206,151700,218158860,3385,3385,3385,3385,0
|
|
20241206,151600,218158860,3385,3385,3385,3385,30
|
|
20241206,151500,218057310,3385,3385,3385,3385,2
|
|
20241206,151400,218050540,3380,3380,3380,3380,26
|
|
20241206,151300,217962660,3375,3375,3375,3375,0
|
|
20241206,151200,217962660,3375,3375,3375,3375,205
|
|
20241206,151100,217270785,3375,3375,3380,3375,146
|
|
20241206,151000,216778030,3375,3375,3375,3375,33
|
|
20241206,150900,216666655,3385,3385,3385,3385,6
|
|
20241206,150800,216646345,3385,3385,3385,3385,1
|
|
20241206,150700,216642960,3385,3385,3385,3385,0
|
|
20241206,150600,216642960,3385,3370,3385,3370,70
|
|
20241206,150500,216406530,3380,3380,3380,3380,1
|
|
20241206,150400,216403150,3370,3380,3380,3370,6
|
|
20241206,150300,216382910,3370,3380,3380,3370,11
|
|
20241206,150200,216345830,3370,3370,3370,3370,0
|
|
20241206,150100,216345830,3370,3370,3370,3370,4
|
|
20241206,150000,216332350,3375,3375,3375,3375,5
|
|
20241206,145900,216315475,3385,3385,3385,3375,37
|
|
20241206,145800,216190530,3375,3375,3375,3375,29
|
|
20241206,145700,216092655,3385,3385,3385,3385,0
|
|
20241206,145600,216092655,3385,3385,3385,3385,0
|
|
20241206,145500,216092655,3385,3380,3385,3380,11
|
|
20241206,145400,216055455,3380,3380,3380,3380,0
|
|
20241206,145300,216055455,3380,3380,3380,3380,3
|
|
20241206,145200,216045315,3380,3380,3380,3380,3
|
|
20241206,145100,216035175,3375,3375,3375,3375,18
|
|
20241206,145000,215974425,3375,3375,3375,3375,1
|
|
20241206,144900,215971050,3380,3380,3380,3380,0
|
|
20241206,144800,215971050,3380,3380,3380,3380,0
|
|
20241206,144700,215971050,3380,3380,3380,3380,0
|
|
20241206,144600,215971050,3380,3380,3380,3380,1
|
|
20241206,144500,215967670,3380,3380,3380,3380,1
|
|
20241206,144400,215964290,3380,3380,3380,3380,0
|
|
20241206,144300,215964290,3380,3380,3380,3380,18
|
|
20241206,144200,215903450,3375,3375,3375,3375,0
|
|
20241206,144100,215903450,3375,3375,3375,3375,2
|
|
20241206,144000,215896700,3380,3375,3380,3375,9
|
|
20241206,143900,215866310,3385,3385,3385,3385,1
|
|
20241206,143800,215862925,3385,3385,3385,3385,1
|
|
20241206,143700,215859540,3385,3385,3385,3385,0
|
|
20241206,143600,215859540,3385,3380,3385,3380,20
|
|
20241206,143500,215791935,3385,3375,3385,3375,21
|
|
20241206,143400,215721050,3375,3375,3375,3375,0
|
|
20241206,143300,215721050,3375,3375,3375,3375,0
|
|
20241206,143200,215721050,3375,3365,3375,3360,32
|
|
20241206,143100,215613380,3375,3375,3375,3375,2
|
|
20241206,143000,215606630,3365,3365,3365,3365,0
|
|
20241206,142900,215606630,3365,3365,3365,3365,0
|
|
20241206,142800,215606630,3365,3365,3365,3365,0
|
|
20241206,142700,215606630,3365,3365,3365,3365,0
|
|
20241206,142600,215606630,3365,3365,3365,3365,42
|
|
20241206,142500,215465300,3360,3360,3360,3360,0
|
|
20241206,142400,215465300,3360,3360,3360,3360,2
|
|
20241206,142300,215458580,3360,3360,3360,3360,2
|
|
20241206,142200,215451860,3365,3365,3365,3365,0
|
|
20241206,142100,215451860,3365,3365,3365,3365,0
|
|
20241206,142000,215451860,3365,3365,3365,3365,0
|
|
20241206,141900,215451860,3365,3365,3365,3365,0
|
|
20241206,141800,215451860,3365,3365,3365,3365,2
|
|
20241206,141700,215445130,3390,3390,3390,3390,0
|
|
20241206,141600,215445130,3390,3390,3390,3390,0
|
|
20241206,141500,215445130,3390,3390,3390,3390,0
|
|
20241206,141400,215445130,3390,3390,3390,3390,0
|
|
20241206,141300,215445130,3390,3390,3390,3390,0
|
|
20241206,141200,215445130,3390,3375,3390,3375,16
|
|
20241206,141100,215391050,3375,3375,3375,3375,10
|
|
20241206,141000,215357300,3375,3375,3375,3375,0
|
|
20241206,140900,215357300,3375,3375,3375,3375,50
|
|
20241206,140800,215188550,3375,3360,3375,3360,150
|
|
20241206,140700,214683535,3355,3355,3355,3355,2
|
|
20241206,140600,214676825,3360,3360,3360,3360,1
|
|
20241206,140500,214673465,3355,3355,3355,3355,8
|
|
20241206,140400,214646625,3360,3360,3360,3360,14
|
|
20241206,140300,214599585,3360,3360,3360,3360,0
|
|
20241206,140200,214599585,3360,3360,3360,3360,0
|
|
20241206,140100,214599585,3360,3360,3360,3360,2
|
|
20241206,140000,214592865,3355,3355,3355,3355,57
|
|
20241206,135900,214401630,3350,3350,3350,3350,0
|
|
20241206,135800,214401630,3350,3355,3355,3350,11
|
|
20241206,135700,214364745,3360,3360,3360,3360,0
|
|
20241206,135600,214364745,3360,3360,3360,3360,1
|
|
20241206,135500,214361385,3360,3360,3360,3360,0
|
|
20241206,135400,214361385,3360,3360,3360,3360,11
|
|
20241206,135300,214324425,3365,3365,3365,3365,0
|
|
20241206,135200,214324425,3365,3365,3365,3365,0
|
|
20241206,135100,214324425,3365,3365,3365,3365,2
|
|
20241206,135000,214317695,3360,3360,3360,3360,284
|
|
20241206,134900,213363455,3360,3360,3360,3360,0
|
|
20241206,134800,213363455,3360,3360,3360,3360,0
|
|
20241206,134700,213363455,3360,3355,3360,3355,9
|
|
20241206,134600,213333255,3355,3355,3355,3355,0
|
|
20241206,134500,213333255,3355,3355,3355,3355,3
|
|
20241206,134400,213323190,3355,3355,3355,3355,0
|
|
20241206,134300,213323190,3355,3355,3355,3355,0
|
|
20241206,134200,213323190,3355,3355,3360,3355,48
|
|
20241206,134100,213161970,3355,3355,3355,3355,30
|
|
20241206,134000,213061320,3350,3350,3350,3350,0
|
|
20241206,133900,213061320,3350,3350,3355,3350,19
|
|
20241206,133800,212997665,3350,3350,3350,3350,0
|
|
20241206,133700,212997665,3350,3350,3350,3350,31
|
|
20241206,133600,212893815,3350,3350,3350,3345,69
|
|
20241206,133500,212662815,3350,3350,3355,3350,76
|
|
20241206,133400,212408205,3355,3355,3355,3355,0
|
|
20241206,133300,212408205,3355,3355,3355,3355,1
|
|
20241206,133200,212404850,3355,3355,3355,3355,0
|
|
20241206,133100,212404850,3355,3355,3355,3355,0
|
|
20241206,133000,212404850,3355,3350,3355,3350,3
|
|
20241206,132900,212394795,3350,3350,3350,3350,0
|
|
20241206,132800,212394795,3350,3350,3350,3350,0
|
|
20241206,132700,212394795,3350,3350,3350,3350,0
|
|
20241206,132600,212394795,3350,3350,3350,3350,0
|
|
20241206,132500,212394795,3350,3350,3350,3350,0
|
|
20241206,132400,212394795,3350,3350,3350,3350,33
|
|
20241206,132300,212284245,3345,3345,3345,3345,0
|
|
20241206,132200,212284245,3345,3350,3350,3345,35
|
|
20241206,132100,212167120,3345,3345,3345,3345,26
|
|
20241206,132000,212080150,3350,3350,3350,3350,0
|
|
20241206,131900,212080150,3350,3350,3350,3350,60
|
|
20241206,131800,211879150,3350,3350,3350,3350,8
|
|
20241206,131700,211852350,3350,3350,3350,3350,8
|
|
20241206,131600,211825550,3350,3350,3350,3350,4
|
|
20241206,131500,211812150,3350,3350,3350,3350,0
|
|
20241206,131400,211812150,3350,3350,3350,3350,0
|
|
20241206,131300,211812150,3350,3350,3350,3350,20
|
|
20241206,131200,211745150,3350,3350,3350,3350,6
|
|
20241206,131100,211725050,3350,3350,3350,3350,13
|
|
20241206,131000,211681500,3350,3350,3350,3350,0
|
|
20241206,130900,211681500,3350,3350,3350,3350,0
|
|
20241206,130800,211681500,3350,3350,3350,3350,0
|
|
20241206,130700,211681500,3350,3350,3350,3350,14
|
|
20241206,130600,211634600,3350,3350,3350,3350,6
|
|
20241206,130500,211614500,3355,3355,3355,3355,0
|
|
20241206,130400,211614500,3355,3355,3355,3355,41
|
|
20241206,130300,211476945,3355,3355,3355,3355,6
|
|
20241206,130200,211456815,3355,3355,3355,3355,9
|
|
20241206,130100,211426620,3355,3355,3355,3355,19
|
|
20241206,130000,211362875,3360,3360,3360,3360,2
|
|
20241206,125900,211356155,3360,3360,3360,3360,0
|
|
20241206,125800,211356155,3360,3360,3360,3360,0
|
|
20241206,125700,211356155,3360,3360,3360,3360,0
|
|
20241206,125600,211356155,3360,3365,3365,3360,2
|
|
20241206,125500,211349430,3355,3355,3355,3355,15
|
|
20241206,125400,211299105,3355,3355,3355,3355,13
|
|
20241206,125300,211255490,3355,3355,3355,3355,0
|
|
20241206,125200,211255490,3355,3360,3360,3355,1039
|
|
20241206,125100,207769460,3360,3360,3360,3360,0
|
|
20241206,125000,207769460,3360,3360,3360,3360,1
|
|
20241206,124900,207766100,3365,3370,3370,3365,11
|
|
20241206,124800,207729035,3370,3370,3370,3370,1
|
|
20241206,124700,207725665,3370,3370,3370,3370,5
|
|
20241206,124600,207708815,3370,3370,3370,3370,8
|
|
20241206,124500,207681855,3370,3370,3370,3370,2
|
|
20241206,124400,207675115,3365,3365,3365,3365,0
|
|
20241206,124300,207675115,3365,3365,3365,3365,0
|
|
20241206,124200,207675115,3365,3365,3365,3365,0
|
|
20241206,124100,207675115,3365,3365,3365,3365,0
|
|
20241206,124000,207675115,3365,3365,3365,3365,0
|
|
20241206,123900,207675115,3365,3365,3365,3365,0
|
|
20241206,123800,207675115,3365,3365,3365,3365,0
|
|
20241206,123700,207675115,3365,3365,3365,3365,1
|
|
20241206,123600,207671750,3360,3360,3360,3360,0
|
|
20241206,123500,207671750,3360,3360,3360,3360,3
|
|
20241206,123400,207661670,3360,3360,3360,3360,5
|
|
20241206,123300,207644870,3360,3360,3360,3360,20
|
|
20241206,123200,207577670,3355,3360,3360,3355,5
|
|
20241206,123100,207560885,3360,3355,3360,3355,2
|
|
20241206,123000,207554170,3350,3350,3350,3350,0
|
|
20241206,122900,207554170,3350,3350,3350,3350,0
|
|
20241206,122800,207554170,3350,3350,3350,3350,1
|
|
20241206,122700,207550820,3355,3355,3355,3355,0
|
|
20241206,122600,207550820,3355,3355,3355,3355,2
|
|
20241206,122500,207544110,3360,3360,3360,3360,0
|
|
20241206,122400,207544110,3360,3360,3360,3360,0
|
|
20241206,122300,207544110,3360,3360,3360,3360,1
|
|
20241206,122200,207540750,3355,3365,3365,3355,27
|
|
20241206,122100,207450065,3360,3360,3360,3360,0
|
|
20241206,122000,207450065,3360,3360,3360,3360,0
|
|
20241206,121900,207450065,3360,3360,3360,3360,0
|
|
20241206,121800,207450065,3360,3360,3360,3360,0
|
|
20241206,121700,207450065,3360,3360,3360,3360,0
|
|
20241206,121600,207450065,3360,3360,3360,3360,0
|
|
20241206,121500,207450065,3360,3355,3360,3355,630
|
|
20241206,121400,205336335,3355,3355,3355,3355,0
|
|
20241206,121300,205336335,3355,3355,3355,3355,0
|
|
20241206,121200,205336335,3355,3355,3355,3355,14
|
|
20241206,121100,205289365,3355,3355,3355,3355,0
|
|
20241206,121000,205289365,3355,3355,3355,3355,0
|
|
20241206,120900,205289365,3355,3340,3355,3340,1035
|
|
20241206,120800,201828390,3340,3340,3340,3340,0
|
|
20241206,120700,201828390,3340,3340,3340,3340,44
|
|
20241206,120600,201681430,3325,3325,3325,3325,0
|
|
20241206,120500,201681430,3325,3325,3325,3325,0
|
|
20241206,120400,201681430,3325,3325,3325,3325,0
|
|
20241206,120300,201681430,3325,3325,3325,3325,200
|
|
20241206,120200,201016430,3345,3345,3345,3345,0
|
|
20241206,120100,201016430,3345,3345,3345,3345,0
|
|
20241206,120000,201016430,3345,3345,3350,3345,187
|
|
20241206,115900,200390910,3310,3350,3350,3310,1416
|
|
20241206,115800,195691520,3350,3350,3350,3350,0
|
|
20241206,115700,195691520,3350,3350,3350,3350,0
|
|
20241206,115600,195691520,3350,3350,3350,3350,0
|
|
20241206,115500,195691520,3350,3350,3350,3350,0
|
|
20241206,115400,195691520,3350,3340,3350,3340,54
|
|
20241206,115300,195510845,3340,3340,3340,3340,0
|
|
20241206,115200,195510845,3340,3340,3340,3340,18
|
|
20241206,115100,195450725,3350,3360,3360,3350,111
|
|
20241206,115000,195077975,3365,3365,3365,3365,0
|
|
20241206,114900,195077975,3365,3365,3365,3365,0
|
|
20241206,114800,195077975,3365,3365,3365,3365,0
|
|
20241206,114700,195077975,3365,3365,3365,3365,0
|
|
20241206,114600,195077975,3365,3360,3365,3355,342
|
|
20241206,114500,193930060,3370,3370,3370,3370,23
|
|
20241206,114400,193852550,3370,3370,3370,3370,10
|
|
20241206,114300,193818850,3355,3355,3355,3355,0
|
|
20241206,114200,193818850,3355,3375,3375,3355,694
|
|
20241206,114100,191489430,3370,3370,3370,3370,0
|
|
20241206,114000,191489430,3370,3370,3370,3370,0
|
|
20241206,113900,191489430,3370,3370,3370,3370,0
|
|
20241206,113800,191489430,3370,3370,3370,3370,514
|
|
20241206,113700,189757250,3375,3375,3375,3375,19
|
|
20241206,113600,189693125,3370,3370,3370,3370,0
|
|
20241206,113500,189693125,3370,3370,3370,3370,0
|
|
20241206,113400,189693125,3370,3370,3370,3370,0
|
|
20241206,113300,189693125,3370,3370,3370,3370,0
|
|
20241206,113200,189693125,3370,3370,3370,3370,138
|
|
20241206,113100,189228065,3370,3370,3370,3370,5
|
|
20241206,113000,189211215,3370,3370,3370,3370,30
|
|
20241206,112900,189110115,3365,3365,3365,3365,0
|
|
20241206,112800,189110115,3365,3355,3365,3355,824
|
|
20241206,112700,186345415,3350,3350,3350,3350,0
|
|
20241206,112600,186345415,3350,3350,3350,3350,17
|
|
20241206,112500,186288465,3350,3350,3350,3350,0
|
|
20241206,112400,186288465,3350,3350,3350,3350,0
|
|
20241206,112300,186288465,3350,3350,3350,3350,0
|
|
20241206,112200,186288465,3350,3350,3350,3350,22
|
|
20241206,112100,186214765,3350,3355,3355,3350,15
|
|
20241206,112000,186164445,3355,3355,3355,3355,0
|
|
20241206,111900,186164445,3355,3350,3355,3350,27
|
|
20241206,111800,186073925,3350,3340,3350,3340,2
|
|
20241206,111700,186067235,3355,3335,3355,3335,200
|
|
20241206,111600,185397620,3335,3335,3335,3335,0
|
|
20241206,111500,185397620,3335,3330,3335,3330,695
|
|
20241206,111400,183083090,3320,3335,3335,3320,338
|
|
20241206,111300,181960880,3335,3335,3335,3335,0
|
|
20241206,111200,181960880,3335,3335,3335,3335,0
|
|
20241206,111100,181960880,3335,3335,3335,3335,43
|
|
20241206,111000,181817475,3340,3340,3340,3340,0
|
|
20241206,110900,181817475,3340,3340,3340,3340,0
|
|
20241206,110800,181817475,3340,3340,3340,3340,0
|
|
20241206,110700,181817475,3340,3340,3340,3340,26
|
|
20241206,110600,181730635,3310,3310,3310,3310,0
|
|
20241206,110500,181730635,3310,3310,3310,3310,1
|
|
20241206,110400,181727325,3315,3325,3325,3315,711
|
|
20241206,110300,179366585,3340,3340,3340,3340,0
|
|
20241206,110200,179366585,3340,3335,3340,3335,50
|
|
20241206,110100,179199605,3310,3310,3310,3310,0
|
|
20241206,110000,179199605,3310,3310,3310,3310,0
|
|
20241206,105900,179199605,3310,3310,3310,3310,0
|
|
20241206,105800,179199605,3310,3320,3320,3310,569
|
|
20241206,105700,177310610,3305,3300,3315,3300,1194
|
|
20241206,105600,173362420,3305,3305,3305,3305,5
|
|
20241206,105500,173345895,3320,3320,3320,3320,0
|
|
20241206,105400,173345895,3320,3320,3320,3320,0
|
|
20241206,105300,173345895,3320,3320,3320,3320,0
|
|
20241206,105200,173345895,3320,3320,3320,3300,1459
|
|
20241206,105100,168524920,3320,3335,3335,3320,2381
|
|
20241206,105000,160606900,3340,3340,3340,3340,259
|
|
20241206,104900,159741840,3345,3350,3350,3345,76
|
|
20241206,104800,159487615,3350,3350,3350,3350,0
|
|
20241206,104700,159487615,3350,3350,3350,3350,0
|
|
20241206,104600,159487615,3350,3350,3350,3350,0
|
|
20241206,104500,159487615,3350,3355,3355,3350,804
|
|
20241206,104400,156793135,3355,3365,3365,3355,35
|
|
20241206,104300,156675675,3365,3365,3365,3365,7
|
|
20241206,104200,156652120,3370,3370,3370,3370,0
|
|
20241206,104100,156652120,3370,3370,3370,3370,26
|
|
20241206,104000,156564500,3370,3370,3370,3370,0
|
|
20241206,103900,156564500,3370,3375,3375,3370,595
|
|
20241206,103800,154556380,3385,3385,3385,3385,0
|
|
20241206,103700,154556380,3385,3385,3385,3385,0
|
|
20241206,103600,154556380,3385,3385,3385,3385,0
|
|
20241206,103500,154556380,3385,3380,3385,3380,500
|
|
20241206,103400,152863905,3380,3380,3380,3380,0
|
|
20241206,103300,152863905,3380,3380,3380,3380,0
|
|
20241206,103200,152863905,3380,3365,3380,3365,2450
|
|
20241206,103100,144611335,3365,3365,3365,3365,0
|
|
20241206,103000,144611335,3365,3365,3365,3365,2
|
|
20241206,102900,144604605,3360,3360,3360,3360,99
|
|
20241206,102800,144271965,3360,3360,3360,3360,200
|
|
20241206,102700,143599965,3355,3355,3355,3355,406
|
|
20241206,102600,142237835,3360,3360,3360,3360,1
|
|
20241206,102500,142234475,3360,3360,3360,3360,203
|
|
20241206,102400,141552395,3370,3365,3370,3365,3
|
|
20241206,102300,141542295,3365,3365,3365,3365,0
|
|
20241206,102200,141542295,3365,3365,3365,3365,0
|
|
20241206,102100,141542295,3365,3365,3365,3365,0
|
|
20241206,102000,141542295,3365,3365,3365,3365,0
|
|
20241206,101900,141542295,3365,3365,3365,3365,407
|
|
20241206,101800,140172740,3365,3360,3365,3360,91
|
|
20241206,101700,139866655,3360,3360,3360,3360,4
|
|
20241206,101600,139853215,3360,3360,3360,3360,0
|
|
20241206,101500,139853215,3360,3365,3365,3360,4
|
|
20241206,101400,139839765,3370,3370,3370,3370,0
|
|
20241206,101300,139839765,3370,3370,3370,3370,700
|
|
20241206,101200,137480765,3370,3370,3370,3360,2251
|
|
20241206,101100,129896545,3370,3370,3370,3370,0
|
|
20241206,101000,129896545,3370,3370,3370,3370,13
|
|
20241206,100900,129852735,3370,3375,3375,3365,389
|
|
20241206,100800,128540555,3375,3375,3375,3375,0
|
|
20241206,100700,128540555,3375,3375,3375,3375,1
|
|
20241206,100600,128537180,3375,3375,3375,3375,0
|
|
20241206,100500,128537180,3375,3375,3375,3375,4
|
|
20241206,100400,128523680,3375,3375,3375,3375,6
|
|
20241206,100300,128503430,3370,3380,3380,3370,426
|
|
20241206,100200,127067800,3380,3380,3380,3380,0
|
|
20241206,100100,127067800,3380,3380,3380,3380,13
|
|
20241206,100000,127023860,3385,3385,3385,3385,2
|
|
20241206,095900,127017090,3385,3385,3385,3385,6
|
|
20241206,095800,126996780,3380,3380,3380,3380,540
|
|
20241206,095700,125171580,3380,3375,3380,3375,154
|
|
20241206,095600,124651180,3375,3375,3375,3375,1
|
|
20241206,095500,124647805,3370,3370,3370,3370,665
|
|
20241206,095400,122406755,3370,3370,3370,3370,263
|
|
20241206,095300,121520445,3370,3370,3370,3370,41
|
|
20241206,095200,121382275,3370,3370,3370,3370,0
|
|
20241206,095100,121382275,3370,3380,3380,3370,1195
|
|
20241206,095000,117350090,3375,3375,3375,3375,0
|
|
20241206,094900,117350090,3375,3380,3380,3375,151
|
|
20241206,094800,116840455,3380,3380,3380,3380,4
|
|
20241206,094700,116826935,3380,3380,3380,3380,3
|
|
20241206,094600,116816795,3380,3380,3380,3380,38
|
|
20241206,094500,116688355,3385,3385,3385,3385,11
|
|
20241206,094400,116651120,3375,3385,3385,3375,9
|
|
20241206,094300,116620735,3385,3380,3385,3380,382
|
|
20241206,094200,115328750,3380,3375,3380,3375,1822
|
|
20241206,094100,109172965,3370,3380,3380,3370,509
|
|
20241206,094000,107456620,3380,3380,3385,3380,481
|
|
20241206,093900,105828445,3380,3380,3380,3380,3
|
|
20241206,093800,105818305,3365,3375,3375,3365,677
|
|
20241206,093700,103534020,3370,3370,3370,3365,863
|
|
20241206,093600,100628735,3370,3370,3370,3370,50
|
|
20241206,093500,100460235,3365,3350,3365,3350,3967
|
|
20241206,093400,87141870,3350,3335,3375,3335,12314
|
|
20241206,093300,45986510,3240,3240,3240,3240,0
|
|
20241206,093200,45986510,3240,3420,3420,3240,10154
|
|
20241206,093100,11974290,3425,3425,3425,3425,12
|
|
20241206,093000,11933190,3425,3425,3425,3425,0
|
|
20241206,092900,11933190,3425,3425,3425,3425,211
|
|
20241206,092800,11210515,3430,3430,3430,3430,80
|
|
20241206,092700,10936115,3430,3430,3430,3430,176
|
|
20241206,092600,10332435,3435,3440,3440,3430,1697
|
|
20241206,092500,4507785,3435,3440,3440,3435,123
|
|
20241206,092400,4085215,3435,3435,3435,3435,281
|
|
20241206,092300,3119980,3435,3440,3440,3435,38
|
|
20241206,092200,2989310,3435,3435,3435,3435,100
|
|
20241206,092100,2645810,3440,3440,3440,3440,128
|
|
20241206,092000,2205490,3440,3445,3445,3440,47
|
|
20241206,091900,2043585,3450,3455,3455,3450,2
|
|
20241206,091800,2036680,3455,3455,3455,3455,0
|
|
20241206,091700,2036680,3455,3455,3455,3455,0
|
|
20241206,091600,2036680,3455,3455,3455,3455,2
|
|
20241206,091500,2029770,3450,3450,3450,3450,0
|
|
20241206,091400,2029770,3450,3450,3450,3450,0
|
|
20241206,091300,2029770,3450,3450,3450,3450,0
|
|
20241206,091200,2029770,3450,3450,3450,3450,0
|
|
20241206,091100,2029770,3450,3460,3460,3450,17
|
|
20241206,091000,1971050,3460,3460,3460,3460,0
|
|
20241206,090900,1971050,3460,3465,3465,3460,18
|
|
20241206,090800,1908760,3475,3475,3475,3475,1
|
|
20241206,090700,1905285,3480,3480,3480,3480,0
|
|
20241206,090600,1905285,3480,3480,3480,3480,0
|
|
20241206,090500,1905285,3480,3480,3480,3480,1
|
|
20241206,090400,1901805,3465,3480,3480,3465,100
|
|
20241206,090300,1555290,3480,3475,3480,3475,49
|
|
20241206,090200,1384925,3480,3480,3480,3480,0
|
|
20241206,090100,1384925,3480,3480,3480,3480,1
|
|
20241206,090000,1381445,3445,3445,3445,3445,401
|