589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184600,186698180,5140,5140,5140,5140,2312
|
|
20241211,184500,186698180,5140,5140,5140,5140,0
|
|
20241211,184400,186698180,5140,5140,5140,5140,0
|
|
20241211,184300,186698180,5140,5140,5140,5140,0
|
|
20241211,184200,186698180,5140,5140,5140,5140,0
|
|
20241211,184100,186698180,5140,5140,5140,5140,0
|
|
20241211,184000,186698180,5140,5140,5140,5140,0
|
|
20241211,183900,186698180,5140,5140,5140,5140,0
|
|
20241211,183800,186698180,5140,5140,5140,5140,0
|
|
20241211,183700,186698180,5140,5140,5140,5140,0
|
|
20241211,183600,186698180,5140,5140,5140,5140,0
|
|
20241211,183500,186698180,5140,5140,5140,5140,0
|
|
20241211,183400,186698180,5140,5140,5140,5140,0
|
|
20241211,183300,186698180,5140,5140,5140,5140,0
|
|
20241211,183200,186698180,5140,5140,5140,5140,0
|
|
20241211,183100,186698180,5140,5140,5140,5140,0
|
|
20241211,183000,186698180,5140,5140,5140,5140,0
|
|
20241211,182900,186698180,5140,5140,5140,5140,0
|
|
20241211,182800,186698180,5140,5140,5140,5140,0
|
|
20241211,182700,186698180,5140,5140,5140,5140,0
|
|
20241211,182600,186698180,5140,5140,5140,5140,0
|
|
20241211,182500,186698180,5140,5140,5140,5140,0
|
|
20241211,182400,186698180,5140,5140,5140,5140,0
|
|
20241211,182300,186698180,5140,5140,5140,5140,0
|
|
20241211,182200,186698180,5140,5140,5140,5140,0
|
|
20241211,182100,186698180,5140,5140,5140,5140,0
|
|
20241211,182000,186698180,5140,5140,5140,5140,0
|
|
20241211,181900,186698180,5140,5140,5140,5140,0
|
|
20241211,181800,186698180,5140,5140,5140,5140,0
|
|
20241211,181700,186698180,5140,5140,5140,5140,0
|
|
20241211,181600,186698180,5140,5140,5140,5140,2312
|
|
20241211,181500,186698180,5140,5140,5140,5140,0
|
|
20241211,181400,186698180,5140,5140,5140,5140,0
|
|
20241211,181300,186698180,5140,5140,5140,5140,0
|
|
20241211,181200,186698180,5140,5140,5140,5140,0
|
|
20241211,181100,186698180,5140,5140,5140,5140,0
|
|
20241211,181000,186698180,5140,5140,5140,5140,0
|
|
20241211,180900,186698180,5140,5140,5140,5140,0
|
|
20241211,180800,186698180,5140,5140,5140,5140,0
|
|
20241211,180700,186698180,5140,5140,5140,5140,0
|
|
20241211,180600,186698180,5140,5140,5140,5140,0
|
|
20241211,180500,186698180,5140,5140,5140,5140,0
|
|
20241211,180400,186698180,5140,5140,5140,5140,0
|
|
20241211,180300,186698180,5140,5140,5140,5140,0
|
|
20241211,180200,186698180,5140,5140,5140,5140,0
|
|
20241211,180100,186698180,5140,5140,5140,5140,0
|
|
20241211,180000,186698180,5140,5140,5140,5140,0
|
|
20241211,175900,186698180,5140,5140,5140,5140,0
|
|
20241211,175800,186698180,5140,5140,5140,5140,0
|
|
20241211,175700,186698180,5140,5140,5140,5140,0
|
|
20241211,175600,186698180,5140,5140,5140,5140,0
|
|
20241211,175500,186698180,5140,5140,5140,5140,0
|
|
20241211,175400,186698180,5140,5140,5140,5140,0
|
|
20241211,175300,186698180,5140,5140,5140,5140,0
|
|
20241211,175200,186698180,5140,5140,5140,5140,0
|
|
20241211,175100,186698180,5140,5140,5140,5140,0
|
|
20241211,175000,186698180,5140,5140,5140,5140,0
|
|
20241211,174900,186698180,5140,5140,5140,5140,0
|
|
20241211,174800,186698180,5140,5140,5140,5140,0
|
|
20241211,174700,186698180,5140,5140,5140,5140,0
|
|
20241211,174600,186698180,5140,5140,5140,5140,2312
|
|
20241211,174500,186698180,5140,5140,5140,5140,0
|
|
20241211,174400,186698180,5140,5140,5140,5140,0
|
|
20241211,174300,186698180,5140,5140,5140,5140,0
|
|
20241211,174200,186698180,5140,5140,5140,5140,0
|
|
20241211,174100,186698180,5140,5140,5140,5140,0
|
|
20241211,174000,186698180,5140,5140,5140,5140,0
|
|
20241211,173900,186698180,5140,5140,5140,5140,0
|
|
20241211,173800,186698180,5140,5140,5140,5140,0
|
|
20241211,173700,186698180,5140,5140,5140,5140,0
|
|
20241211,173600,186698180,5140,5140,5140,5140,0
|
|
20241211,173500,186698180,5140,5140,5140,5140,0
|
|
20241211,173400,186698180,5140,5140,5140,5140,0
|
|
20241211,173300,186698180,5140,5140,5140,5140,0
|
|
20241211,173200,186698180,5140,5140,5140,5140,0
|
|
20241211,173100,186698180,5140,5140,5140,5140,0
|
|
20241211,173000,186698180,5140,5140,5140,5140,0
|
|
20241211,172900,186698180,5140,5140,5140,5140,0
|
|
20241211,172800,186698180,5140,5140,5140,5140,0
|
|
20241211,172700,186698180,5140,5140,5140,5140,0
|
|
20241211,172600,186698180,5140,5140,5140,5140,0
|
|
20241211,172500,186698180,5140,5140,5140,5140,0
|
|
20241211,172400,186698180,5140,5140,5140,5140,0
|
|
20241211,172300,186698180,5140,5140,5140,5140,0
|
|
20241211,172200,186698180,5140,5140,5140,5140,0
|
|
20241211,172100,186698180,5140,5140,5140,5140,0
|
|
20241211,172000,186698180,5140,5140,5140,5140,0
|
|
20241211,171900,186698180,5140,5140,5140,5140,0
|
|
20241211,171800,186698180,5140,5140,5140,5140,0
|
|
20241211,171700,186698180,5140,5140,5140,5140,0
|
|
20241211,171600,186698180,5140,5140,5140,5140,2312
|
|
20241211,171500,186698180,5140,5140,5140,5140,0
|
|
20241211,171400,186698180,5140,5140,5140,5140,0
|
|
20241211,171300,186698180,5140,5140,5140,5140,0
|
|
20241211,171200,186698180,5140,5140,5140,5140,0
|
|
20241211,171100,186698180,5140,5140,5140,5140,0
|
|
20241211,171000,186698180,5140,5140,5140,5140,0
|
|
20241211,170900,186698180,5140,5140,5140,5140,0
|
|
20241211,170800,186698180,5140,5140,5140,5140,0
|
|
20241211,170700,186698180,5140,5140,5140,5140,0
|
|
20241211,170600,186698180,5140,5140,5140,5140,0
|
|
20241211,170500,186698180,5140,5140,5140,5140,0
|
|
20241211,170400,186698180,5140,5140,5140,5140,0
|
|
20241211,170300,186698180,5140,5140,5140,5140,0
|
|
20241211,170200,186698180,5140,5140,5140,5140,0
|
|
20241211,170100,186698180,5140,5140,5140,5140,0
|
|
20241211,170000,186698180,5140,5140,5140,5140,0
|
|
20241211,165900,186698180,5140,5140,5140,5140,0
|
|
20241211,165800,186698180,5140,5140,5140,5140,0
|
|
20241211,165700,186698180,5140,5140,5140,5140,0
|
|
20241211,165600,186698180,5140,5140,5140,5140,0
|
|
20241211,165500,186698180,5140,5140,5140,5140,0
|
|
20241211,165400,186698180,5140,5140,5140,5140,0
|
|
20241211,165300,186698180,5140,5140,5140,5140,0
|
|
20241211,165200,186698180,5140,5140,5140,5140,0
|
|
20241211,165100,186698180,5140,5140,5140,5140,0
|
|
20241211,165000,186698180,5140,5140,5140,5140,0
|
|
20241211,164900,186698180,5140,5140,5140,5140,0
|
|
20241211,164800,186698180,5140,5140,5140,5140,0
|
|
20241211,164700,186698180,5140,5140,5140,5140,0
|
|
20241211,164600,186698180,5140,5140,5140,5140,2312
|
|
20241211,164500,186698180,5140,5140,5140,5140,0
|
|
20241211,164400,186698180,5140,5140,5140,5140,0
|
|
20241211,164300,186698180,5140,5140,5140,5140,0
|
|
20241211,164200,186698180,5140,5140,5140,5140,0
|
|
20241211,164100,186698180,5140,5140,5140,5140,0
|
|
20241211,164000,186698180,5140,5140,5140,5140,0
|
|
20241211,163900,186698180,5140,5140,5140,5140,0
|
|
20241211,163800,186698180,5140,5140,5140,5140,0
|
|
20241211,163700,186698180,5140,5140,5140,5140,0
|
|
20241211,163600,186698180,5140,5140,5140,5140,0
|
|
20241211,163500,186698180,5140,5140,5140,5140,0
|
|
20241211,163400,186698180,5140,5140,5140,5140,0
|
|
20241211,163300,186698180,5140,5140,5140,5140,0
|
|
20241211,163200,186698180,5140,5140,5140,5140,0
|
|
20241211,163100,186698180,5140,5140,5140,5140,0
|
|
20241211,163000,186698180,5140,5140,5140,5140,0
|
|
20241211,162900,186698180,5140,5140,5140,5140,0
|
|
20241211,162800,186698180,5140,5140,5140,5140,0
|
|
20241211,162700,186698180,5140,5140,5140,5140,0
|
|
20241211,162600,186698180,5140,5140,5140,5140,0
|
|
20241211,162500,186698180,5140,5140,5140,5140,0
|
|
20241211,162400,186698180,5140,5140,5140,5140,0
|
|
20241211,162300,186698180,5140,5140,5140,5140,0
|
|
20241211,162200,186698180,5140,5140,5140,5140,0
|
|
20241211,162100,186698180,5140,5140,5140,5140,0
|
|
20241211,162000,186698180,5140,5140,5140,5140,0
|
|
20241211,161900,186698180,5140,5140,5140,5140,0
|
|
20241211,161800,186698180,5140,5140,5140,5140,0
|
|
20241211,161700,186698180,5140,5140,5140,5140,0
|
|
20241211,161600,186698180,5140,5140,5140,5140,2312
|
|
20241211,161500,186698180,5140,5140,5140,5140,0
|
|
20241211,161400,186698180,5140,5140,5140,5140,0
|
|
20241211,161300,186698180,5140,5140,5140,5140,0
|
|
20241211,161200,186698180,5140,5140,5140,5140,0
|
|
20241211,161100,186698180,5140,5140,5140,5140,0
|
|
20241211,161000,186698180,5140,5140,5140,5140,0
|
|
20241211,160900,186698180,5140,5140,5140,5140,0
|
|
20241211,160800,186698180,5140,5140,5140,5140,0
|
|
20241211,160700,186698180,5140,5140,5140,5140,0
|
|
20241211,160600,186698180,5140,5140,5140,5140,0
|
|
20241211,160500,186698180,5140,5140,5140,5140,0
|
|
20241211,160400,186698180,5140,5140,5140,5140,0
|
|
20241211,160300,186698180,5140,5140,5140,5140,0
|
|
20241211,160200,186698180,5140,5140,5140,5140,0
|
|
20241211,160100,186698180,5140,5140,5140,5140,0
|
|
20241211,160000,186698180,5140,5140,5140,5140,0
|
|
20241211,155900,186698180,5140,5140,5140,5140,0
|
|
20241211,155800,186698180,5140,5140,5140,5140,0
|
|
20241211,155700,186698180,5140,5140,5140,5140,0
|
|
20241211,155600,186698180,5140,5140,5140,5140,0
|
|
20241211,155500,186698180,5140,5140,5140,5140,0
|
|
20241211,155400,186698180,5140,5140,5140,5140,0
|
|
20241211,155300,186698180,5140,5140,5140,5140,0
|
|
20241211,155200,186698180,5140,5140,5140,5140,0
|
|
20241211,155100,186698180,5140,5140,5140,5140,0
|
|
20241211,155000,186698180,5140,5140,5140,5140,0
|
|
20241211,154900,186698180,5140,5140,5140,5140,0
|
|
20241211,154800,186698180,5140,5140,5140,5140,0
|
|
20241211,154700,186698180,5140,5140,5140,5140,0
|
|
20241211,154600,186698180,5140,5140,5140,5140,2312
|
|
20241211,154500,186698180,5140,5140,5140,5140,0
|
|
20241211,154400,186698180,5140,5140,5140,5140,0
|
|
20241211,154300,186698180,5140,5140,5140,5140,0
|
|
20241211,154200,186698180,5140,5140,5140,5140,0
|
|
20241211,154100,186698180,5140,5140,5140,5140,0
|
|
20241211,154000,186698180,5140,5140,5140,5140,0
|
|
20241211,153900,186698180,5140,5140,5140,5140,0
|
|
20241211,153800,186698180,5140,5140,5140,5140,0
|
|
20241211,153700,186698180,5140,5140,5140,5140,0
|
|
20241211,153600,186698180,5140,5140,5140,5140,0
|
|
20241211,153500,186698180,5140,5140,5140,5140,0
|
|
20241211,153400,186698180,5140,5140,5140,5140,0
|
|
20241211,153300,186698180,5140,5140,5140,5140,0
|
|
20241211,153200,186698180,5140,5140,5140,5140,0
|
|
20241211,153100,186698180,5140,5140,5140,5140,0
|
|
20241211,153000,186698180,5140,5140,5140,5140,2312
|
|
20241211,152900,174814500,5140,5140,5140,5140,0
|
|
20241211,152800,174814500,5140,5140,5140,5140,0
|
|
20241211,152700,174814500,5140,5140,5140,5140,0
|
|
20241211,152600,174814500,5140,5140,5140,5140,0
|
|
20241211,152500,174814500,5140,5140,5140,5140,0
|
|
20241211,152400,174814500,5140,5140,5140,5140,0
|
|
20241211,152300,174814500,5140,5140,5140,5140,0
|
|
20241211,152200,174814500,5140,5140,5140,5140,0
|
|
20241211,152100,174814500,5140,5140,5140,5140,0
|
|
20241211,152000,174814500,5140,5140,5140,5140,0
|
|
20241211,151900,174814500,5140,5140,5140,5140,100
|
|
20241211,151800,174300500,5140,5140,5140,5140,1
|
|
20241211,151700,174295360,5110,5110,5110,5110,0
|
|
20241211,151600,174295360,5110,5140,5140,5110,176
|
|
20241211,151500,173390990,5140,5140,5140,5140,0
|
|
20241211,151400,173390990,5140,5140,5140,5140,0
|
|
20241211,151300,173390990,5140,5140,5140,5140,0
|
|
20241211,151200,173390990,5140,5140,5140,5140,0
|
|
20241211,151100,173390990,5140,5140,5140,5140,0
|
|
20241211,151000,173390990,5140,5140,5140,5140,63
|
|
20241211,150900,173067170,5140,5100,5140,5100,30
|
|
20241211,150800,172913010,5140,5140,5140,5140,0
|
|
20241211,150700,172913010,5140,5140,5140,5140,0
|
|
20241211,150600,172913010,5140,5120,5140,5120,11
|
|
20241211,150500,172856670,5140,5140,5140,5140,0
|
|
20241211,150400,172856670,5140,5140,5140,5140,0
|
|
20241211,150300,172856670,5140,5140,5140,5140,0
|
|
20241211,150200,172856670,5140,5140,5140,5140,0
|
|
20241211,150100,172856670,5140,5120,5140,5100,815
|
|
20241211,150000,168694470,5120,5120,5120,5120,250
|
|
20241211,145900,167414470,5150,5150,5150,5150,1
|
|
20241211,145800,167409320,5120,5120,5120,5120,244
|
|
20241211,145700,166160040,5150,5150,5150,5150,31
|
|
20241211,145600,166000390,5110,5130,5130,5110,743
|
|
20241211,145500,162200990,5150,5130,5150,5130,20
|
|
20241211,145400,162098370,5140,5140,5140,5140,122
|
|
20241211,145300,161471290,5150,5150,5150,5150,0
|
|
20241211,145200,161471290,5150,5150,5150,5150,0
|
|
20241211,145100,161471290,5150,5150,5150,5150,88
|
|
20241211,145000,161018090,5140,5140,5140,5140,30
|
|
20241211,144900,160863890,5140,5140,5140,5140,105
|
|
20241211,144800,160324190,5150,5150,5150,5150,0
|
|
20241211,144700,160324190,5150,5150,5150,5150,0
|
|
20241211,144600,160324190,5150,5150,5150,5150,159
|
|
20241211,144500,159505340,5160,5160,5160,5160,0
|
|
20241211,144400,159505340,5160,5150,5160,5150,377
|
|
20241211,144300,157563660,5150,5150,5150,5150,0
|
|
20241211,144200,157563660,5150,5150,5150,5150,0
|
|
20241211,144100,157563660,5150,5150,5150,5150,36
|
|
20241211,144000,157378260,5160,5160,5160,5160,0
|
|
20241211,143900,157378260,5160,5160,5160,5160,1
|
|
20241211,143800,157373100,5150,5150,5150,5150,0
|
|
20241211,143700,157373100,5150,5150,5150,5150,17
|
|
20241211,143600,157285550,5170,5150,5170,5150,2
|
|
20241211,143500,157275230,5170,5170,5170,5170,0
|
|
20241211,143400,157275230,5170,5160,5170,5160,2
|
|
20241211,143300,157264900,5150,5150,5150,5150,1
|
|
20241211,143200,157259750,5180,5180,5180,5180,0
|
|
20241211,143100,157259750,5180,5180,5180,5180,0
|
|
20241211,143000,157259750,5180,5180,5180,5180,0
|
|
20241211,142900,157259750,5180,5180,5180,5180,0
|
|
20241211,142800,157259750,5180,5160,5180,5160,106
|
|
20241211,142700,156712730,5190,5190,5190,5190,2
|
|
20241211,142600,156702350,5160,5180,5190,5160,1357
|
|
20241211,142500,149661370,5190,5130,5190,5130,2982
|
|
20241211,142400,134303930,5140,5130,5140,5130,90
|
|
20241211,142300,133842000,5140,5140,5140,5140,22
|
|
20241211,142200,133728920,5140,5140,5140,5140,0
|
|
20241211,142100,133728920,5140,5130,5140,5130,274
|
|
20241211,142000,132323290,5140,5140,5140,5140,0
|
|
20241211,141900,132323290,5140,5140,5140,5140,0
|
|
20241211,141800,132323290,5140,5140,5140,5140,34
|
|
20241211,141700,132148530,5140,5120,5140,5090,958
|
|
20241211,141600,127250480,5120,5120,5120,5120,100
|
|
20241211,141500,126738480,5120,5090,5120,5090,302
|
|
20241211,141400,125195790,5100,5100,5100,5100,0
|
|
20241211,141300,125195790,5100,5100,5100,5100,0
|
|
20241211,141200,125195790,5100,5100,5100,5100,0
|
|
20241211,141100,125195790,5100,5100,5100,5100,0
|
|
20241211,141000,125195790,5100,5100,5100,5100,0
|
|
20241211,140900,125195790,5100,5090,5100,5090,157
|
|
20241211,140800,124396560,5090,5090,5090,5090,177
|
|
20241211,140700,123495630,5090,5090,5090,5090,150
|
|
20241211,140600,122732130,5090,5090,5090,5090,0
|
|
20241211,140500,122732130,5090,5090,5090,5090,1
|
|
20241211,140400,122727040,5070,5070,5070,5070,29
|
|
20241211,140300,122580010,5090,5070,5090,5070,232
|
|
20241211,140200,121399730,5090,5090,5090,5090,200
|
|
20241211,140100,120381730,5090,5090,5090,5090,0
|
|
20241211,140000,120381730,5090,5080,5090,5080,1601
|
|
20241211,135900,112238650,5080,5080,5080,5080,0
|
|
20241211,135800,112238650,5080,5060,5080,5060,11
|
|
20241211,135700,112182970,5050,5080,5080,5050,212
|
|
20241211,135600,111106270,5080,5080,5080,5080,0
|
|
20241211,135500,111106270,5080,5080,5080,5080,0
|
|
20241211,135400,111106270,5080,5080,5080,5080,0
|
|
20241211,135300,111106270,5080,5080,5080,5080,0
|
|
20241211,135200,111106270,5080,5080,5080,5080,32
|
|
20241211,135100,110943710,5080,5080,5080,5080,276
|
|
20241211,135000,109541630,5080,5070,5080,5070,626
|
|
20241211,134900,106363470,5040,5060,5070,5040,3
|
|
20241211,134800,106348300,5060,5060,5060,5060,10
|
|
20241211,134700,106297700,5070,5070,5070,5070,0
|
|
20241211,134600,106297700,5070,5070,5070,5070,0
|
|
20241211,134500,106297700,5070,5070,5070,5070,0
|
|
20241211,134400,106297700,5070,5070,5070,5070,0
|
|
20241211,134300,106297700,5070,5060,5070,5060,5
|
|
20241211,134200,106272360,5070,5070,5070,5070,0
|
|
20241211,134100,106272360,5070,5070,5070,5070,0
|
|
20241211,134000,106272360,5070,5070,5070,5070,0
|
|
20241211,133900,106272360,5070,5070,5070,5070,0
|
|
20241211,133800,106272360,5070,5070,5070,5070,0
|
|
20241211,133700,106272360,5070,5070,5070,5070,0
|
|
20241211,133600,106272360,5070,5070,5070,5070,0
|
|
20241211,133500,106272360,5070,5070,5070,5070,0
|
|
20241211,133400,106272360,5070,5060,5070,5060,21
|
|
20241211,133300,106165950,5060,5060,5060,5060,0
|
|
20241211,133200,106165950,5060,5060,5070,5060,102
|
|
20241211,133100,105648840,5070,5070,5070,5070,0
|
|
20241211,133000,105648840,5070,5070,5070,5070,0
|
|
20241211,132900,105648840,5070,5060,5070,5060,500
|
|
20241211,132800,103113860,5070,5070,5070,5070,0
|
|
20241211,132700,103113860,5070,5070,5070,5070,0
|
|
20241211,132600,103113860,5070,5060,5070,5060,2
|
|
20241211,132500,103103730,5040,5050,5050,5030,1989
|
|
20241211,132400,93096830,5080,5080,5080,5080,0
|
|
20241211,132300,93096830,5080,5080,5080,5080,0
|
|
20241211,132200,93096830,5080,5080,5080,5080,0
|
|
20241211,132100,93096830,5080,5070,5080,5070,1250
|
|
20241211,132000,86758760,5070,5060,5070,5060,1000
|
|
20241211,131900,81692570,5060,5060,5060,5060,0
|
|
20241211,131800,81692570,5060,5060,5060,5060,10
|
|
20241211,131700,81641970,5060,5060,5060,5060,0
|
|
20241211,131600,81641970,5060,5060,5060,5060,0
|
|
20241211,131500,81641970,5060,5060,5060,5060,53
|
|
20241211,131400,81373790,5060,5060,5060,5060,0
|
|
20241211,131300,81373790,5060,5060,5060,5060,0
|
|
20241211,131200,81373790,5060,5060,5060,5060,1
|
|
20241211,131100,81368730,5040,5040,5040,5040,0
|
|
20241211,131000,81368730,5040,5040,5040,5040,0
|
|
20241211,130900,81368730,5040,5040,5040,5040,0
|
|
20241211,130800,81368730,5040,5040,5040,5040,0
|
|
20241211,130700,81368730,5040,5040,5040,5040,0
|
|
20241211,130600,81368730,5040,5040,5040,5040,0
|
|
20241211,130500,81368730,5040,5040,5040,5040,0
|
|
20241211,130400,81368730,5040,5040,5040,5040,0
|
|
20241211,130300,81368730,5040,5040,5040,5040,0
|
|
20241211,130200,81368730,5040,5040,5040,5040,0
|
|
20241211,130100,81368730,5040,5040,5040,5040,138
|
|
20241211,130000,80673210,5060,5060,5060,5060,0
|
|
20241211,125900,80673210,5060,5060,5060,5060,0
|
|
20241211,125800,80673210,5060,5060,5060,5060,0
|
|
20241211,125700,80673210,5060,5060,5060,5060,0
|
|
20241211,125600,80673210,5060,5060,5060,5060,0
|
|
20241211,125500,80673210,5060,5060,5060,5060,0
|
|
20241211,125400,80673210,5060,5060,5060,5060,247
|
|
20241211,125300,79423390,5060,5060,5060,5060,20
|
|
20241211,125200,79322190,5060,5060,5060,5060,0
|
|
20241211,125100,79322190,5060,5060,5060,5060,0
|
|
20241211,125000,79322190,5060,5060,5060,5060,0
|
|
20241211,124900,79322190,5060,5060,5060,5060,0
|
|
20241211,124800,79322190,5060,5060,5060,5060,0
|
|
20241211,124700,79322190,5060,5060,5060,5060,0
|
|
20241211,124600,79322190,5060,5060,5060,5060,0
|
|
20241211,124500,79322190,5060,5060,5060,5060,0
|
|
20241211,124400,79322190,5060,5060,5060,5060,0
|
|
20241211,124300,79322190,5060,5060,5060,5060,0
|
|
20241211,124200,79322190,5060,5060,5060,5060,0
|
|
20241211,124100,79322190,5060,5060,5060,5060,0
|
|
20241211,124000,79322190,5060,5060,5060,5060,0
|
|
20241211,123900,79322190,5060,5060,5060,5060,0
|
|
20241211,123800,79322190,5060,5060,5060,5060,0
|
|
20241211,123700,79322190,5060,5060,5060,5060,0
|
|
20241211,123600,79322190,5060,5060,5060,5060,0
|
|
20241211,123500,79322190,5060,5060,5060,5060,0
|
|
20241211,123400,79322190,5060,5060,5060,5060,0
|
|
20241211,123300,79322190,5060,5060,5060,5060,0
|
|
20241211,123200,79322190,5060,5060,5060,5060,0
|
|
20241211,123100,79322190,5060,5060,5060,5060,0
|
|
20241211,123000,79322190,5060,5060,5060,5060,0
|
|
20241211,122900,79322190,5060,5060,5060,5060,0
|
|
20241211,122800,79322190,5060,5060,5060,5060,0
|
|
20241211,122700,79322190,5060,5060,5060,5060,0
|
|
20241211,122600,79322190,5060,5060,5060,5060,0
|
|
20241211,122500,79322190,5060,5060,5060,5060,0
|
|
20241211,122400,79322190,5060,5060,5060,5060,0
|
|
20241211,122300,79322190,5060,5060,5060,5060,0
|
|
20241211,122200,79322190,5060,5060,5060,5060,0
|
|
20241211,122100,79322190,5060,5060,5060,5060,0
|
|
20241211,122000,79322190,5060,5050,5060,5050,206
|
|
20241211,121900,78279850,5050,5050,5050,5050,6
|
|
20241211,121800,78249550,5070,5070,5070,5070,0
|
|
20241211,121700,78249550,5070,5070,5070,5070,0
|
|
20241211,121600,78249550,5070,5070,5070,5070,0
|
|
20241211,121500,78249550,5070,5070,5070,5070,0
|
|
20241211,121400,78249550,5070,5070,5070,5070,0
|
|
20241211,121300,78249550,5070,5070,5070,5070,0
|
|
20241211,121200,78249550,5070,5070,5070,5070,0
|
|
20241211,121100,78249550,5070,5070,5070,5070,0
|
|
20241211,121000,78249550,5070,5070,5070,5070,0
|
|
20241211,120900,78249550,5070,5070,5070,5070,0
|
|
20241211,120800,78249550,5070,5070,5070,5070,0
|
|
20241211,120700,78249550,5070,5070,5070,5070,1
|
|
20241211,120600,78244480,5030,5030,5030,5030,199
|
|
20241211,120500,77243510,5000,5050,5050,5000,5000
|
|
20241211,120400,52116690,5070,5070,5070,5070,2
|
|
20241211,120300,52106550,5070,5070,5070,5070,0
|
|
20241211,120200,52106550,5070,5070,5070,5070,0
|
|
20241211,120100,52106550,5070,5070,5070,5070,0
|
|
20241211,120000,52106550,5070,5070,5070,5070,0
|
|
20241211,115900,52106550,5070,5070,5070,5070,0
|
|
20241211,115800,52106550,5070,5070,5070,5070,0
|
|
20241211,115700,52106550,5070,5070,5070,5070,0
|
|
20241211,115600,52106550,5070,5070,5070,5070,0
|
|
20241211,115500,52106550,5070,5070,5070,5070,743
|
|
20241211,115400,48339540,5070,5070,5070,5070,0
|
|
20241211,115300,48339540,5070,5070,5070,5070,0
|
|
20241211,115200,48339540,5070,5070,5070,5070,0
|
|
20241211,115100,48339540,5070,5070,5070,5070,30
|
|
20241211,115000,48187440,5070,5060,5070,5060,541
|
|
20241211,114900,45448570,5060,5060,5060,5060,0
|
|
20241211,114800,45448570,5060,5060,5060,5060,0
|
|
20241211,114700,45448570,5060,5070,5070,5060,202
|
|
20241211,114600,44424450,5070,5070,5070,5070,0
|
|
20241211,114500,44424450,5070,5070,5070,5070,2
|
|
20241211,114400,44414310,5070,5070,5070,5070,0
|
|
20241211,114300,44414310,5070,5070,5070,5070,0
|
|
20241211,114200,44414310,5070,5070,5070,5070,0
|
|
20241211,114100,44414310,5070,5070,5070,5070,0
|
|
20241211,114000,44414310,5070,5070,5070,5070,0
|
|
20241211,113900,44414310,5070,5070,5070,5070,0
|
|
20241211,113800,44414310,5070,5070,5070,5070,0
|
|
20241211,113700,44414310,5070,5070,5070,5070,0
|
|
20241211,113600,44414310,5070,5070,5070,5070,0
|
|
20241211,113500,44414310,5070,5070,5070,5070,0
|
|
20241211,113400,44414310,5070,5070,5070,5070,0
|
|
20241211,113300,44414310,5070,5070,5070,5070,0
|
|
20241211,113200,44414310,5070,5070,5070,5070,0
|
|
20241211,113100,44414310,5070,5070,5070,5070,0
|
|
20241211,113000,44414310,5070,5070,5070,5070,0
|
|
20241211,112900,44414310,5070,5070,5070,5070,0
|
|
20241211,112800,44414310,5070,5070,5070,5070,0
|
|
20241211,112700,44414310,5070,5070,5070,5070,0
|
|
20241211,112600,44414310,5070,5070,5070,5070,0
|
|
20241211,112500,44414310,5070,5070,5070,5070,0
|
|
20241211,112400,44414310,5070,5070,5070,5070,0
|
|
20241211,112300,44414310,5070,5070,5070,5070,0
|
|
20241211,112200,44414310,5070,5070,5070,5070,0
|
|
20241211,112100,44414310,5070,5070,5070,5070,0
|
|
20241211,112000,44414310,5070,5070,5070,5070,0
|
|
20241211,111900,44414310,5070,5070,5070,5070,0
|
|
20241211,111800,44414310,5070,5070,5070,5070,32
|
|
20241211,111700,44252070,5060,5060,5060,5060,109
|
|
20241211,111600,43700530,5060,5050,5060,5040,325
|
|
20241211,111500,42059400,5050,5050,5050,5050,53
|
|
20241211,111400,41791750,5040,5040,5040,5040,176
|
|
20241211,111300,40904710,5040,5040,5040,5040,0
|
|
20241211,111200,40904710,5040,5040,5040,5040,0
|
|
20241211,111100,40904710,5040,5040,5040,5040,0
|
|
20241211,111000,40904710,5040,5040,5040,5040,0
|
|
20241211,110900,40904710,5040,5040,5040,5040,0
|
|
20241211,110800,40904710,5040,5040,5040,5040,0
|
|
20241211,110700,40904710,5040,5040,5040,5040,141
|
|
20241211,110600,40194070,5040,5040,5040,5040,11
|
|
20241211,110500,40138630,5050,5040,5050,5040,29
|
|
20241211,110400,39992200,5050,5050,5050,5050,0
|
|
20241211,110300,39992200,5050,5050,5050,5050,0
|
|
20241211,110200,39992200,5050,5030,5050,5030,200
|
|
20241211,110100,38983920,5040,5040,5040,5040,0
|
|
20241211,110000,38983920,5040,5040,5040,5040,0
|
|
20241211,105900,38983920,5040,5040,5040,5040,0
|
|
20241211,105800,38983920,5040,5040,5040,5040,0
|
|
20241211,105700,38983920,5040,5040,5040,5040,0
|
|
20241211,105600,38983920,5040,5040,5040,5040,0
|
|
20241211,105500,38983920,5040,5040,5040,5040,0
|
|
20241211,105400,38983920,5040,5040,5040,5040,0
|
|
20241211,105300,38983920,5040,5040,5040,5040,0
|
|
20241211,105200,38983920,5040,5040,5040,5040,1
|
|
20241211,105100,38978880,5020,5020,5020,5020,0
|
|
20241211,105000,38978880,5020,5020,5020,5020,0
|
|
20241211,104900,38978880,5020,5020,5020,5020,0
|
|
20241211,104800,38978880,5020,5020,5020,5020,0
|
|
20241211,104700,38978880,5020,5020,5020,5020,0
|
|
20241211,104600,38978880,5020,5020,5020,5020,0
|
|
20241211,104500,38978880,5020,5020,5020,5020,0
|
|
20241211,104400,38978880,5020,5020,5020,5020,0
|
|
20241211,104300,38978880,5020,5020,5020,5020,42
|
|
20241211,104200,38768040,5020,5020,5020,5020,0
|
|
20241211,104100,38768040,5020,5020,5020,5020,0
|
|
20241211,104000,38768040,5020,5020,5020,5020,0
|
|
20241211,103900,38768040,5020,5020,5020,5020,1
|
|
20241211,103800,38763020,5040,5040,5040,5040,0
|
|
20241211,103700,38763020,5040,5040,5040,5040,6
|
|
20241211,103600,38732780,5020,5020,5020,5020,0
|
|
20241211,103500,38732780,5020,5020,5020,5020,29
|
|
20241211,103400,38587200,5040,5040,5040,5040,0
|
|
20241211,103300,38587200,5040,5040,5040,5040,2
|
|
20241211,103200,38577120,5050,5040,5050,5040,3
|
|
20241211,103100,38561990,5040,5040,5040,5040,0
|
|
20241211,103000,38561990,5040,5040,5040,5040,0
|
|
20241211,102900,38561990,5040,5040,5040,5040,0
|
|
20241211,102800,38561990,5040,5040,5040,5040,0
|
|
20241211,102700,38561990,5040,5040,5040,5040,507
|
|
20241211,102600,36006710,5050,5040,5050,5040,316
|
|
20241211,102500,34410920,5040,5040,5040,5040,0
|
|
20241211,102400,34410920,5040,5040,5040,5040,0
|
|
20241211,102300,34410920,5040,5040,5040,5040,0
|
|
20241211,102200,34410920,5040,5040,5040,5040,0
|
|
20241211,102100,34410920,5040,5040,5040,5040,0
|
|
20241211,102000,34410920,5040,5040,5040,5040,0
|
|
20241211,101900,34410920,5040,5040,5040,5040,0
|
|
20241211,101800,34410920,5040,5040,5040,5040,0
|
|
20241211,101700,34410920,5040,5040,5050,5040,4
|
|
20241211,101600,34390750,5040,5040,5040,5040,0
|
|
20241211,101500,34390750,5040,5040,5040,5040,0
|
|
20241211,101400,34390750,5040,5040,5040,5040,0
|
|
20241211,101300,34390750,5040,5040,5040,5040,0
|
|
20241211,101200,34390750,5040,5040,5040,5040,0
|
|
20241211,101100,34390750,5040,5040,5040,5040,0
|
|
20241211,101000,34390750,5040,5040,5040,5040,0
|
|
20241211,100900,34390750,5040,5040,5040,5040,0
|
|
20241211,100800,34390750,5040,5040,5040,5040,0
|
|
20241211,100700,34390750,5040,5030,5040,5030,11
|
|
20241211,100600,34335410,5020,5020,5020,5020,400
|
|
20241211,100500,32327410,5030,5030,5030,5030,10
|
|
20241211,100400,32277110,5020,5020,5020,5020,0
|
|
20241211,100300,32277110,5020,5020,5020,5020,0
|
|
20241211,100200,32277110,5020,5020,5020,5020,50
|
|
20241211,100100,32026110,5020,5020,5020,5020,20
|
|
20241211,100000,31925710,5020,5020,5020,5020,46
|
|
20241211,095900,31694790,5040,5040,5040,5040,0
|
|
20241211,095800,31694790,5040,5040,5040,5040,0
|
|
20241211,095700,31694790,5040,5040,5040,5020,325
|
|
20241211,095600,30060530,5040,5040,5040,5040,0
|
|
20241211,095500,30060530,5040,5040,5040,5040,0
|
|
20241211,095400,30060530,5040,5040,5040,5040,18
|
|
20241211,095300,29969810,5040,5040,5040,5040,1
|
|
20241211,095200,29964770,5040,5040,5040,5040,2
|
|
20241211,095100,29954690,5020,5040,5040,5020,391
|
|
20241211,095000,27991850,5050,5040,5050,5040,20
|
|
20241211,094900,27890860,5040,5040,5040,5040,0
|
|
20241211,094800,27890860,5040,5040,5040,5040,50
|
|
20241211,094700,27638860,5040,5040,5040,5040,0
|
|
20241211,094600,27638860,5040,5040,5040,5040,0
|
|
20241211,094500,27638860,5040,5040,5040,5040,0
|
|
20241211,094400,27638860,5040,5000,5040,5000,131
|
|
20241211,094300,26979560,5020,5020,5020,5020,0
|
|
20241211,094200,26979560,5020,5020,5020,5020,1
|
|
20241211,094100,26974540,5010,5010,5010,5010,0
|
|
20241211,094000,26974540,5010,5010,5020,5010,513
|
|
20241211,093900,24404390,5010,5010,5010,5010,0
|
|
20241211,093800,24404390,5010,5010,5010,5010,0
|
|
20241211,093700,24404390,5010,5010,5010,5010,0
|
|
20241211,093600,24404390,5010,5020,5020,5010,299
|
|
20241211,093500,22906300,5050,5040,5050,5040,2
|
|
20241211,093400,22896210,5030,5030,5050,5030,16
|
|
20241211,093300,22815630,5030,5010,5050,5010,18
|
|
20241211,093200,22725140,5010,5020,5020,4990,608
|
|
20241211,093100,19687580,5020,5020,5050,5000,12
|
|
20241211,093000,19627390,5000,5000,5000,5000,44
|
|
20241211,092900,19407390,5000,5000,5000,5000,14
|
|
20241211,092800,19337390,5000,5000,5000,5000,1
|
|
20241211,092700,19332390,4995,4995,4995,4995,0
|
|
20241211,092600,19332390,4995,4995,4995,4995,1
|
|
20241211,092500,19327395,4995,4985,4995,4985,53
|
|
20241211,092400,19063070,4985,4975,4985,4975,648
|
|
20241211,092300,15839260,4975,4975,4975,4975,0
|
|
20241211,092200,15839260,4975,4975,4975,4975,0
|
|
20241211,092100,15839260,4975,4975,4975,4975,8
|
|
20241211,092000,15799460,4985,4985,4985,4985,8
|
|
20241211,091900,15759580,4985,4985,5000,4985,56
|
|
20241211,091800,15479685,5000,4985,5000,4985,2
|
|
20241211,091700,15469700,4985,4985,4985,4985,0
|
|
20241211,091600,15469700,4985,4985,5000,4985,138
|
|
20241211,091500,14779880,5000,4975,5000,4975,126
|
|
20241211,091400,14151360,4965,4965,4965,4965,0
|
|
20241211,091300,14151360,4965,4975,4975,4965,1048
|
|
20241211,091200,8941925,4990,4985,4990,4985,2
|
|
20241211,091100,8931950,4975,4975,4975,4975,0
|
|
20241211,091000,8931950,4975,4965,4985,4965,74
|
|
20241211,090900,8563360,4965,4965,4965,4965,8
|
|
20241211,090800,8523640,4965,4965,4975,4965,47
|
|
20241211,090700,8289875,4945,4955,4955,4945,523
|
|
20241211,090600,5698620,4945,4945,4945,4945,0
|
|
20241211,090500,5698620,4945,4975,4975,4945,517
|
|
20241211,090400,3141935,4975,4975,4975,4975,5
|
|
20241211,090300,3117060,4985,4985,4985,4985,0
|
|
20241211,090200,3117060,4985,4985,4985,4985,1
|
|
20241211,090100,3112075,4935,4935,4935,4935,75
|
|
20241211,090000,2741950,4990,4935,4990,4935,457
|