621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,191800,249232920,11200,11200,11200,11200,2526
|
|
20241213,191700,249232920,11200,11200,11200,11200,0
|
|
20241213,191600,249232920,11200,11200,11200,11200,0
|
|
20241213,191500,249232920,11200,11200,11200,11200,0
|
|
20241213,191400,249232920,11200,11200,11200,11200,0
|
|
20241213,191300,249232920,11200,11200,11200,11200,0
|
|
20241213,191200,249232920,11200,11200,11200,11200,0
|
|
20241213,191100,249232920,11200,11200,11200,11200,0
|
|
20241213,191000,249232920,11200,11200,11200,11200,0
|
|
20241213,190900,249232920,11200,11200,11200,11200,0
|
|
20241213,190800,249232920,11200,11200,11200,11200,0
|
|
20241213,190700,249232920,11200,11200,11200,11200,0
|
|
20241213,190600,249232920,11200,11200,11200,11200,0
|
|
20241213,190500,249232920,11200,11200,11200,11200,0
|
|
20241213,190400,249232920,11200,11200,11200,11200,0
|
|
20241213,190300,249232920,11200,11200,11200,11200,0
|
|
20241213,190200,249232920,11200,11200,11200,11200,0
|
|
20241213,190100,249232920,11200,11200,11200,11200,0
|
|
20241213,190000,249232920,11200,11200,11200,11200,0
|
|
20241213,185900,249232920,11200,11200,11200,11200,0
|
|
20241213,185800,249232920,11200,11200,11200,11200,0
|
|
20241213,185700,249232920,11200,11200,11200,11200,0
|
|
20241213,185600,249232920,11200,11200,11200,11200,0
|
|
20241213,185500,249232920,11200,11200,11200,11200,0
|
|
20241213,185400,249232920,11200,11200,11200,11200,0
|
|
20241213,185300,249232920,11200,11200,11200,11200,0
|
|
20241213,185200,249232920,11200,11200,11200,11200,0
|
|
20241213,185100,249232920,11200,11200,11200,11200,0
|
|
20241213,185000,249232920,11200,11200,11200,11200,0
|
|
20241213,184900,249232920,11200,11200,11200,11200,0
|
|
20241213,184800,249232920,11200,11200,11200,11200,2526
|
|
20241213,184700,249232920,11200,11200,11200,11200,0
|
|
20241213,184600,249232920,11200,11200,11200,11200,0
|
|
20241213,184500,249232920,11200,11200,11200,11200,0
|
|
20241213,184400,249232920,11200,11200,11200,11200,0
|
|
20241213,184300,249232920,11200,11200,11200,11200,0
|
|
20241213,184200,249232920,11200,11200,11200,11200,0
|
|
20241213,184100,249232920,11200,11200,11200,11200,0
|
|
20241213,184000,249232920,11200,11200,11200,11200,0
|
|
20241213,183900,249232920,11200,11200,11200,11200,0
|
|
20241213,183800,249232920,11200,11200,11200,11200,0
|
|
20241213,183700,249232920,11200,11200,11200,11200,0
|
|
20241213,183600,249232920,11200,11200,11200,11200,0
|
|
20241213,183500,249232920,11200,11200,11200,11200,0
|
|
20241213,183400,249232920,11200,11200,11200,11200,0
|
|
20241213,183300,249232920,11200,11200,11200,11200,0
|
|
20241213,183200,249232920,11200,11200,11200,11200,0
|
|
20241213,183100,249232920,11200,11200,11200,11200,0
|
|
20241213,183000,249232920,11200,11200,11200,11200,0
|
|
20241213,182900,249232920,11200,11200,11200,11200,0
|
|
20241213,182800,249232920,11200,11200,11200,11200,0
|
|
20241213,182700,249232920,11200,11200,11200,11200,0
|
|
20241213,182600,249232920,11200,11200,11200,11200,0
|
|
20241213,182500,249232920,11200,11200,11200,11200,0
|
|
20241213,182400,249232920,11200,11200,11200,11200,0
|
|
20241213,182300,249232920,11200,11200,11200,11200,0
|
|
20241213,182200,249232920,11200,11200,11200,11200,0
|
|
20241213,182100,249232920,11200,11200,11200,11200,0
|
|
20241213,182000,249232920,11200,11200,11200,11200,0
|
|
20241213,181900,249232920,11200,11200,11200,11200,0
|
|
20241213,181800,249232920,11200,11200,11200,11200,2526
|
|
20241213,181700,249232920,11200,11200,11200,11200,0
|
|
20241213,181600,249232920,11200,11200,11200,11200,0
|
|
20241213,181500,249232920,11200,11200,11200,11200,0
|
|
20241213,181400,249232920,11200,11200,11200,11200,0
|
|
20241213,181300,249232920,11200,11200,11200,11200,0
|
|
20241213,181200,249232920,11200,11200,11200,11200,0
|
|
20241213,181100,249232920,11200,11200,11200,11200,0
|
|
20241213,181000,249232920,11200,11200,11200,11200,0
|
|
20241213,180900,249232920,11200,11200,11200,11200,0
|
|
20241213,180800,249232920,11200,11200,11200,11200,0
|
|
20241213,180700,249232920,11200,11200,11200,11200,0
|
|
20241213,180600,249232920,11200,11200,11200,11200,0
|
|
20241213,180500,249232920,11200,11200,11200,11200,0
|
|
20241213,180400,249232920,11200,11200,11200,11200,0
|
|
20241213,180300,249232920,11200,11200,11200,11200,0
|
|
20241213,180200,249232920,11200,11200,11200,11200,0
|
|
20241213,180100,249232920,11200,11200,11200,11200,0
|
|
20241213,180000,249232920,11200,11200,11200,11200,0
|
|
20241213,175900,249232920,11200,11200,11200,11200,0
|
|
20241213,175800,249232920,11200,11200,11200,11200,0
|
|
20241213,175700,249232920,11200,11200,11200,11200,0
|
|
20241213,175600,249232920,11200,11200,11200,11200,0
|
|
20241213,175500,249232920,11200,11200,11200,11200,0
|
|
20241213,175400,249232920,11200,11200,11200,11200,0
|
|
20241213,175300,249232920,11200,11200,11200,11200,0
|
|
20241213,175200,249232920,11200,11200,11200,11200,0
|
|
20241213,175100,249232920,11200,11200,11200,11200,0
|
|
20241213,175000,249232920,11200,11200,11200,11200,0
|
|
20241213,174900,249232920,11200,11200,11200,11200,0
|
|
20241213,174800,249232920,11200,11200,11200,11200,2526
|
|
20241213,174700,249232920,11200,11200,11200,11200,0
|
|
20241213,174600,249232920,11200,11200,11200,11200,0
|
|
20241213,174500,249232920,11200,11200,11200,11200,0
|
|
20241213,174400,249232920,11200,11200,11200,11200,0
|
|
20241213,174300,249232920,11200,11200,11200,11200,0
|
|
20241213,174200,249232920,11200,11200,11200,11200,0
|
|
20241213,174100,249232920,11200,11200,11200,11200,0
|
|
20241213,174000,249232920,11200,11200,11200,11200,0
|
|
20241213,173900,249232920,11200,11200,11200,11200,0
|
|
20241213,173800,249232920,11200,11200,11200,11200,0
|
|
20241213,173700,249232920,11200,11200,11200,11200,0
|
|
20241213,173600,249232920,11200,11200,11200,11200,0
|
|
20241213,173500,249232920,11200,11200,11200,11200,0
|
|
20241213,173400,249232920,11200,11200,11200,11200,0
|
|
20241213,173300,249232920,11200,11200,11200,11200,0
|
|
20241213,173200,249232920,11200,11200,11200,11200,0
|
|
20241213,173100,249232920,11200,11200,11200,11200,0
|
|
20241213,173000,249232920,11200,11200,11200,11200,0
|
|
20241213,172900,249232920,11200,11200,11200,11200,0
|
|
20241213,172800,249232920,11200,11200,11200,11200,0
|
|
20241213,172700,249232920,11200,11200,11200,11200,0
|
|
20241213,172600,249232920,11200,11200,11200,11200,0
|
|
20241213,172500,249232920,11200,11200,11200,11200,0
|
|
20241213,172400,249232920,11200,11200,11200,11200,0
|
|
20241213,172300,249232920,11200,11200,11200,11200,0
|
|
20241213,172200,249232920,11200,11200,11200,11200,0
|
|
20241213,172100,249232920,11200,11200,11200,11200,0
|
|
20241213,172000,249232920,11200,11200,11200,11200,0
|
|
20241213,171900,249232920,11200,11200,11200,11200,0
|
|
20241213,171800,249232920,11200,11200,11200,11200,2526
|
|
20241213,171700,249232920,11200,11200,11200,11200,0
|
|
20241213,171600,249232920,11200,11200,11200,11200,0
|
|
20241213,171500,249232920,11200,11200,11200,11200,0
|
|
20241213,171400,249232920,11200,11200,11200,11200,0
|
|
20241213,171300,249232920,11200,11200,11200,11200,0
|
|
20241213,171200,249232920,11200,11200,11200,11200,0
|
|
20241213,171100,249232920,11200,11200,11200,11200,0
|
|
20241213,171000,249232920,11200,11200,11200,11200,0
|
|
20241213,170900,249232920,11200,11200,11200,11200,0
|
|
20241213,170800,249232920,11200,11200,11200,11200,0
|
|
20241213,170700,249232920,11200,11200,11200,11200,0
|
|
20241213,170600,249232920,11200,11200,11200,11200,0
|
|
20241213,170500,249232920,11200,11200,11200,11200,0
|
|
20241213,170400,249232920,11200,11200,11200,11200,0
|
|
20241213,170300,249232920,11200,11200,11200,11200,0
|
|
20241213,170200,249232920,11200,11200,11200,11200,0
|
|
20241213,170100,249232920,11200,11200,11200,11200,0
|
|
20241213,170000,249232920,11200,11200,11200,11200,0
|
|
20241213,165900,249232920,11200,11200,11200,11200,0
|
|
20241213,165800,249232920,11200,11200,11200,11200,0
|
|
20241213,165700,249232920,11200,11200,11200,11200,0
|
|
20241213,165600,249232920,11200,11200,11200,11200,0
|
|
20241213,165500,249232920,11200,11200,11200,11200,0
|
|
20241213,165400,249232920,11200,11200,11200,11200,0
|
|
20241213,165300,249232920,11200,11200,11200,11200,0
|
|
20241213,165200,249232920,11200,11200,11200,11200,0
|
|
20241213,165100,249232920,11200,11200,11200,11200,0
|
|
20241213,165000,249232920,11200,11200,11200,11200,0
|
|
20241213,164900,249232920,11200,11200,11200,11200,0
|
|
20241213,164800,249232920,11200,11200,11200,11200,2526
|
|
20241213,164700,249232920,11200,11200,11200,11200,0
|
|
20241213,164600,249232920,11200,11200,11200,11200,0
|
|
20241213,164500,249232920,11200,11200,11200,11200,0
|
|
20241213,164400,249232920,11200,11200,11200,11200,0
|
|
20241213,164300,249232920,11200,11200,11200,11200,0
|
|
20241213,164200,249232920,11200,11200,11200,11200,0
|
|
20241213,164100,249232920,11200,11200,11200,11200,0
|
|
20241213,164000,249232920,11200,11200,11200,11200,0
|
|
20241213,163900,249232920,11200,11200,11200,11200,0
|
|
20241213,163800,249232920,11200,11200,11200,11200,0
|
|
20241213,163700,249232920,11200,11200,11200,11200,0
|
|
20241213,163600,249232920,11200,11200,11200,11200,0
|
|
20241213,163500,249232920,11200,11200,11200,11200,0
|
|
20241213,163400,249232920,11200,11200,11200,11200,0
|
|
20241213,163300,249232920,11200,11200,11200,11200,0
|
|
20241213,163200,249232920,11200,11200,11200,11200,0
|
|
20241213,163100,249232920,11200,11200,11200,11200,0
|
|
20241213,163000,249232920,11200,11200,11200,11200,0
|
|
20241213,162900,249232920,11200,11200,11200,11200,0
|
|
20241213,162800,249232920,11200,11200,11200,11200,0
|
|
20241213,162700,249232920,11200,11200,11200,11200,0
|
|
20241213,162600,249232920,11200,11200,11200,11200,0
|
|
20241213,162500,249232920,11200,11200,11200,11200,0
|
|
20241213,162400,249232920,11200,11200,11200,11200,0
|
|
20241213,162300,249232920,11200,11200,11200,11200,0
|
|
20241213,162200,249232920,11200,11200,11200,11200,0
|
|
20241213,162100,249232920,11200,11200,11200,11200,0
|
|
20241213,162000,249232920,11200,11200,11200,11200,0
|
|
20241213,161900,249232920,11200,11200,11200,11200,0
|
|
20241213,161800,249232920,11200,11200,11200,11200,2526
|
|
20241213,161700,249232920,11200,11200,11200,11200,0
|
|
20241213,161600,249232920,11200,11200,11200,11200,0
|
|
20241213,161500,249232920,11200,11200,11200,11200,0
|
|
20241213,161400,249232920,11200,11200,11200,11200,0
|
|
20241213,161300,249232920,11200,11200,11200,11200,0
|
|
20241213,161200,249232920,11200,11200,11200,11200,0
|
|
20241213,161100,249232920,11200,11200,11200,11200,0
|
|
20241213,161000,249232920,11200,11200,11200,11200,0
|
|
20241213,160900,249232920,11200,11200,11200,11200,0
|
|
20241213,160800,249232920,11200,11200,11200,11200,0
|
|
20241213,160700,249232920,11200,11200,11200,11200,0
|
|
20241213,160600,249232920,11200,11200,11200,11200,0
|
|
20241213,160500,249232920,11200,11200,11200,11200,0
|
|
20241213,160400,249232920,11200,11200,11200,11200,0
|
|
20241213,160300,249232920,11200,11200,11200,11200,0
|
|
20241213,160200,249232920,11200,11200,11200,11200,0
|
|
20241213,160100,249232920,11200,11200,11200,11200,0
|
|
20241213,160000,249232920,11200,11200,11200,11200,0
|
|
20241213,155900,249232920,11200,11200,11200,11200,0
|
|
20241213,155800,249232920,11200,11200,11200,11200,0
|
|
20241213,155700,249232920,11200,11200,11200,11200,0
|
|
20241213,155600,249232920,11200,11200,11200,11200,0
|
|
20241213,155500,249232920,11200,11200,11200,11200,0
|
|
20241213,155400,249232920,11200,11200,11200,11200,0
|
|
20241213,155300,249232920,11200,11200,11200,11200,0
|
|
20241213,155200,249232920,11200,11200,11200,11200,0
|
|
20241213,155100,249232920,11200,11200,11200,11200,0
|
|
20241213,155000,249232920,11200,11200,11200,11200,0
|
|
20241213,154900,249232920,11200,11200,11200,11200,0
|
|
20241213,154800,249232920,11200,11200,11200,11200,2526
|
|
20241213,154700,249232920,11200,11200,11200,11200,0
|
|
20241213,154600,249232920,11200,11200,11200,11200,0
|
|
20241213,154500,249232920,11200,11200,11200,11200,0
|
|
20241213,154400,249232920,11200,11200,11200,11200,0
|
|
20241213,154300,249232920,11200,11200,11200,11200,0
|
|
20241213,154200,249232920,11200,11200,11200,11200,0
|
|
20241213,154100,249232920,11200,11200,11200,11200,0
|
|
20241213,154000,249232920,11200,11200,11200,11200,0
|
|
20241213,153900,249232920,11200,11200,11200,11200,0
|
|
20241213,153800,249232920,11200,11200,11200,11200,0
|
|
20241213,153700,249232920,11200,11200,11200,11200,0
|
|
20241213,153600,249232920,11200,11200,11200,11200,0
|
|
20241213,153500,249232920,11200,11200,11200,11200,0
|
|
20241213,153400,249232920,11200,11200,11200,11200,0
|
|
20241213,153300,249232920,11200,11200,11200,11200,0
|
|
20241213,153200,249232920,11200,11200,11200,11200,0
|
|
20241213,153100,249232920,11200,11200,11200,11200,0
|
|
20241213,153000,249232920,11200,11200,11200,11200,2526
|
|
20241213,152900,220941720,11190,11190,11190,11190,0
|
|
20241213,152800,220941720,11190,11190,11190,11190,0
|
|
20241213,152700,220941720,11190,11190,11190,11190,0
|
|
20241213,152600,220941720,11190,11190,11190,11190,0
|
|
20241213,152500,220941720,11190,11190,11190,11190,0
|
|
20241213,152400,220941720,11190,11190,11190,11190,0
|
|
20241213,152300,220941720,11190,11190,11190,11190,0
|
|
20241213,152200,220941720,11190,11190,11190,11190,0
|
|
20241213,152100,220941720,11190,11190,11190,11190,0
|
|
20241213,152000,220941720,11190,11190,11190,11190,0
|
|
20241213,151900,220941720,11190,11190,11190,11190,65
|
|
20241213,151800,220214370,11190,11180,11190,11180,13
|
|
20241213,151700,220068920,11190,11190,11200,11190,28
|
|
20241213,151600,219755480,11190,11190,11190,11180,34
|
|
20241213,151500,219375030,11190,11190,11190,11180,77
|
|
20241213,151400,218513420,11190,11190,11190,11190,1
|
|
20241213,151300,218502230,11180,11190,11190,11180,6
|
|
20241213,151200,218435100,11180,11190,11190,11180,2092
|
|
20241213,151100,195025630,11190,11190,11200,11190,3
|
|
20241213,151000,194992050,11200,11190,11200,11190,2
|
|
20241213,150900,194969660,11200,11200,11200,11200,5
|
|
20241213,150800,194913660,11200,11200,11200,11190,6
|
|
20241213,150700,194846470,11190,11200,11200,11190,4
|
|
20241213,150600,194801680,11200,11200,11200,11190,9
|
|
20241213,150500,194700890,11200,11190,11200,11190,41
|
|
20241213,150400,194241760,11200,11200,11200,11190,9
|
|
20241213,150300,194140970,11200,11200,11200,11190,11
|
|
20241213,150200,194017780,11200,11200,11200,11200,139
|
|
20241213,150100,192460980,11200,11200,11200,11200,16
|
|
20241213,150000,192281780,11200,11200,11200,11200,10
|
|
20241213,145900,192169780,11200,11200,11200,11200,11
|
|
20241213,145800,192046580,11200,11200,11200,11190,170
|
|
20241213,145700,190143880,11200,11200,11200,11200,3
|
|
20241213,145600,190110280,11200,11200,11200,11200,5
|
|
20241213,145500,190054280,11200,11200,11200,11200,84
|
|
20241213,145400,189113480,11200,11200,11200,11190,43
|
|
20241213,145300,188632160,11200,11200,11200,11200,19
|
|
20241213,145200,188419360,11200,11200,11200,11200,21
|
|
20241213,145100,188184160,11200,11190,11200,11190,92
|
|
20241213,145000,187154640,11190,11190,11190,11190,0
|
|
20241213,144900,187154640,11190,11190,11190,11190,0
|
|
20241213,144800,187154640,11190,11190,11190,11190,122
|
|
20241213,144700,185789460,11190,11190,11190,11190,0
|
|
20241213,144600,185789460,11190,11190,11190,11190,0
|
|
20241213,144500,185789460,11190,11190,11190,11190,0
|
|
20241213,144400,185789460,11190,11190,11190,11190,0
|
|
20241213,144300,185789460,11190,11190,11190,11190,0
|
|
20241213,144200,185789460,11190,11190,11190,11190,0
|
|
20241213,144100,185789460,11190,11190,11190,11190,0
|
|
20241213,144000,185789460,11190,11190,11190,11190,0
|
|
20241213,143900,185789460,11190,11190,11190,11190,104
|
|
20241213,143800,184625700,11190,11190,11190,11190,0
|
|
20241213,143700,184625700,11190,11190,11190,11190,0
|
|
20241213,143600,184625700,11190,11190,11190,11190,0
|
|
20241213,143500,184625700,11190,11190,11190,11190,632
|
|
20241213,143400,177553620,11200,11200,11200,11200,0
|
|
20241213,143300,177553620,11200,11200,11200,11200,0
|
|
20241213,143200,177553620,11200,11200,11200,11200,8
|
|
20241213,143100,177464020,11200,11200,11200,11200,0
|
|
20241213,143000,177464020,11200,11200,11200,11200,0
|
|
20241213,142900,177464020,11200,11200,11200,11200,0
|
|
20241213,142800,177464020,11200,11200,11200,11200,0
|
|
20241213,142700,177464020,11200,11200,11200,11200,0
|
|
20241213,142600,177464020,11200,11200,11200,11200,0
|
|
20241213,142500,177464020,11200,11200,11200,11200,0
|
|
20241213,142400,177464020,11200,11200,11200,11200,0
|
|
20241213,142300,177464020,11200,11200,11200,11200,0
|
|
20241213,142200,177464020,11200,11200,11200,11200,0
|
|
20241213,142100,177464020,11200,11200,11200,11200,0
|
|
20241213,142000,177464020,11200,11200,11200,11200,50
|
|
20241213,141900,176904020,11200,11190,11200,11190,7
|
|
20241213,141800,176825650,11200,11200,11200,11200,0
|
|
20241213,141700,176825650,11200,11200,11200,11200,5
|
|
20241213,141600,176769650,11190,11190,11190,11190,0
|
|
20241213,141500,176769650,11190,11190,11190,11190,0
|
|
20241213,141400,176769650,11190,11190,11190,11190,31
|
|
20241213,141300,176422760,11200,11200,11200,11200,0
|
|
20241213,141200,176422760,11200,11200,11200,11200,0
|
|
20241213,141100,176422760,11200,11200,11200,11200,0
|
|
20241213,141000,176422760,11200,11200,11200,11200,0
|
|
20241213,140900,176422760,11200,11200,11200,11200,0
|
|
20241213,140800,176422760,11200,11190,11200,11190,13
|
|
20241213,140700,176277260,11200,11200,11200,11200,0
|
|
20241213,140600,176277260,11200,11200,11200,11200,0
|
|
20241213,140500,176277260,11200,11200,11200,11200,0
|
|
20241213,140400,176277260,11200,11200,11200,11200,7
|
|
20241213,140300,176198860,11190,11190,11190,11190,0
|
|
20241213,140200,176198860,11190,11190,11190,11190,0
|
|
20241213,140100,176198860,11190,11190,11190,11190,0
|
|
20241213,140000,176198860,11190,11190,11190,11190,0
|
|
20241213,135900,176198860,11190,11190,11190,11190,0
|
|
20241213,135800,176198860,11190,11190,11190,11190,0
|
|
20241213,135700,176198860,11190,11190,11190,11190,0
|
|
20241213,135600,176198860,11190,11190,11190,11190,0
|
|
20241213,135500,176198860,11190,11190,11190,11190,0
|
|
20241213,135400,176198860,11190,11190,11190,11190,10
|
|
20241213,135300,176086960,11190,11190,11190,11190,0
|
|
20241213,135200,176086960,11190,11190,11190,11190,0
|
|
20241213,135100,176086960,11190,11190,11190,11190,0
|
|
20241213,135000,176086960,11190,11190,11190,11190,0
|
|
20241213,134900,176086960,11190,11190,11190,11190,0
|
|
20241213,134800,176086960,11190,11190,11190,11190,0
|
|
20241213,134700,176086960,11190,11190,11190,11190,0
|
|
20241213,134600,176086960,11190,11190,11190,11190,0
|
|
20241213,134500,176086960,11190,11190,11190,11190,0
|
|
20241213,134400,176086960,11190,11190,11190,11190,2
|
|
20241213,134300,176064580,11200,11200,11200,11200,0
|
|
20241213,134200,176064580,11200,11200,11200,11200,0
|
|
20241213,134100,176064580,11200,11200,11200,11200,15
|
|
20241213,134000,175896580,11210,11210,11210,11210,0
|
|
20241213,133900,175896580,11210,11210,11210,11210,0
|
|
20241213,133800,175896580,11210,11210,11210,11210,4
|
|
20241213,133700,175851740,11200,11200,11200,11200,0
|
|
20241213,133600,175851740,11200,11200,11200,11200,0
|
|
20241213,133500,175851740,11200,11200,11200,11200,0
|
|
20241213,133400,175851740,11200,11200,11200,11200,0
|
|
20241213,133300,175851740,11200,11200,11200,11200,0
|
|
20241213,133200,175851740,11200,11200,11200,11200,3
|
|
20241213,133100,175818140,11200,11200,11200,11200,0
|
|
20241213,133000,175818140,11200,11200,11200,11200,0
|
|
20241213,132900,175818140,11200,11200,11200,11200,50
|
|
20241213,132800,175258140,11190,11190,11190,11190,0
|
|
20241213,132700,175258140,11190,11190,11190,11190,0
|
|
20241213,132600,175258140,11190,11190,11190,11190,0
|
|
20241213,132500,175258140,11190,11190,11190,11190,0
|
|
20241213,132400,175258140,11190,11190,11190,11190,0
|
|
20241213,132300,175258140,11190,11190,11190,11190,0
|
|
20241213,132200,175258140,11190,11190,11190,11190,0
|
|
20241213,132100,175258140,11190,11190,11190,11190,1
|
|
20241213,132000,175246950,11190,11190,11190,11190,0
|
|
20241213,131900,175246950,11190,11190,11190,11190,0
|
|
20241213,131800,175246950,11190,11190,11190,11190,0
|
|
20241213,131700,175246950,11190,11190,11190,11190,0
|
|
20241213,131600,175246950,11190,11190,11190,11190,0
|
|
20241213,131500,175246950,11190,11190,11190,11190,0
|
|
20241213,131400,175246950,11190,11190,11190,11190,0
|
|
20241213,131300,175246950,11190,11180,11190,11150,1656
|
|
20241213,131200,156761340,11190,11190,11190,11190,0
|
|
20241213,131100,156761340,11190,11190,11190,11190,0
|
|
20241213,131000,156761340,11190,11190,11190,11190,0
|
|
20241213,130900,156761340,11190,11190,11190,11190,0
|
|
20241213,130800,156761340,11190,11190,11190,11190,0
|
|
20241213,130700,156761340,11190,11190,11190,11190,0
|
|
20241213,130600,156761340,11190,11190,11190,11190,0
|
|
20241213,130500,156761340,11190,11190,11190,11190,10
|
|
20241213,130400,156649440,11180,11180,11180,11180,1
|
|
20241213,130300,156638260,11190,11190,11190,11190,0
|
|
20241213,130200,156638260,11190,11190,11190,11190,0
|
|
20241213,130100,156638260,11190,11190,11190,11190,0
|
|
20241213,130000,156638260,11190,11190,11190,11180,14
|
|
20241213,125900,156481630,11190,11190,11190,11190,2
|
|
20241213,125800,156459250,11190,11190,11190,11190,1
|
|
20241213,125700,156448060,11190,11190,11190,11190,0
|
|
20241213,125600,156448060,11190,11190,11190,11190,3
|
|
20241213,125500,156414490,11190,11180,11190,11180,3
|
|
20241213,125400,156380930,11190,11190,11190,11190,0
|
|
20241213,125300,156380930,11190,11190,11190,11190,2
|
|
20241213,125200,156358550,11190,11190,11190,11190,1
|
|
20241213,125100,156347360,11190,11190,11190,11190,0
|
|
20241213,125000,156347360,11190,11190,11190,11190,3
|
|
20241213,124900,156313790,11190,11190,11190,11190,0
|
|
20241213,124800,156313790,11190,11190,11190,11190,2
|
|
20241213,124700,156291410,11190,11190,11190,11190,1
|
|
20241213,124600,156280220,11190,11190,11190,11190,0
|
|
20241213,124500,156280220,11190,11180,11190,11180,3
|
|
20241213,124400,156246660,11190,11190,11190,11190,1
|
|
20241213,124300,156235470,11190,11190,11190,11190,0
|
|
20241213,124200,156235470,11190,11190,11190,11190,2
|
|
20241213,124100,156213090,11190,11190,11190,11190,2
|
|
20241213,124000,156190710,11190,11190,11190,11190,0
|
|
20241213,123900,156190710,11190,11190,11190,11190,1
|
|
20241213,123800,156179520,11190,11190,11190,11190,0
|
|
20241213,123700,156179520,11190,11190,11190,11190,2
|
|
20241213,123600,156157140,11190,11190,11190,11190,2
|
|
20241213,123500,156134760,11200,11200,11200,11200,0
|
|
20241213,123400,156134760,11200,11200,11200,11200,1
|
|
20241213,123300,156123560,11200,11200,11200,11200,2
|
|
20241213,123200,156101160,11200,11200,11200,11200,0
|
|
20241213,123100,156101160,11200,11200,11200,11200,2
|
|
20241213,123000,156078760,11190,11190,11190,11190,8
|
|
20241213,122900,155989240,11190,11190,11190,11190,7
|
|
20241213,122800,155910910,11190,11190,11190,11190,6
|
|
20241213,122700,155843770,11190,11190,11190,11190,90
|
|
20241213,122600,154836670,11190,11190,11190,11190,1
|
|
20241213,122500,154825480,11190,11190,11190,11190,2
|
|
20241213,122400,154803100,11190,11190,11190,11190,0
|
|
20241213,122300,154803100,11190,11190,11190,11190,2
|
|
20241213,122200,154780720,11190,11190,11190,11190,1
|
|
20241213,122100,154769530,11190,11190,11190,11190,9
|
|
20241213,122000,154668820,11200,11200,11200,11200,31
|
|
20241213,121900,154321620,11200,11200,11200,11200,10
|
|
20241213,121800,154209620,11200,11190,11200,11190,1095
|
|
20241213,121700,141954640,11180,11190,11190,11180,3
|
|
20241213,121600,141921090,11190,11190,11190,11190,0
|
|
20241213,121500,141921090,11190,11190,11190,11190,2
|
|
20241213,121400,141898710,11190,11190,11190,11190,1
|
|
20241213,121300,141887520,11180,11180,11180,11180,0
|
|
20241213,121200,141887520,11180,11180,11180,11180,2
|
|
20241213,121100,141865160,11180,11180,11180,11180,7
|
|
20241213,121000,141786900,11180,11180,11180,11180,93
|
|
20241213,120900,140747160,11190,11190,11190,11190,1
|
|
20241213,120800,140735970,11190,11200,11200,11190,342
|
|
20241213,120700,136907730,11210,11210,11210,11210,2
|
|
20241213,120600,136885310,11210,11210,11210,11210,8
|
|
20241213,120500,136795630,11210,11210,11210,11210,0
|
|
20241213,120400,136795630,11210,11210,11210,11210,1
|
|
20241213,120300,136784420,11210,11210,11210,11210,2
|
|
20241213,120200,136762000,11210,11210,11210,11210,0
|
|
20241213,120100,136762000,11210,11210,11210,11210,207
|
|
20241213,120000,134441530,11220,11220,11220,11220,2
|
|
20241213,115900,134419090,11220,11220,11220,11220,34
|
|
20241213,115800,134037610,11220,11220,11220,11220,3
|
|
20241213,115700,134003950,11220,11220,11220,11220,20
|
|
20241213,115600,133779550,11220,11210,11220,11210,7
|
|
20241213,115500,133701070,11210,11200,11210,11200,22
|
|
20241213,115400,133454460,11190,11190,11190,11190,4
|
|
20241213,115300,133409700,11190,11180,11210,11180,198
|
|
20241213,115200,131196010,11180,11220,11220,11180,2129
|
|
20241213,115100,107387180,11210,11210,11210,11210,13
|
|
20241213,115000,107241450,11220,11220,11220,11220,2
|
|
20241213,114900,107219010,11220,11220,11220,11220,0
|
|
20241213,114800,107219010,11220,11220,11220,11220,2
|
|
20241213,114700,107196570,11220,11210,11220,11210,4
|
|
20241213,114600,107151720,11210,11200,11210,11200,151
|
|
20241213,114500,105459020,11200,11200,11220,11200,6
|
|
20241213,114400,105391760,11210,11190,11210,11190,4
|
|
20241213,114300,105346960,11190,11190,11190,11190,2
|
|
20241213,114200,105324580,11190,11190,11210,11190,5
|
|
20241213,114100,105268590,11190,11210,11210,11190,4
|
|
20241213,114000,105223790,11190,11190,11190,11190,3
|
|
20241213,113900,105190220,11190,11190,11210,11190,3
|
|
20241213,113800,105156630,11190,11190,11190,11190,2
|
|
20241213,113700,105134250,11190,11190,11210,11190,5
|
|
20241213,113600,105078260,11190,11200,11220,11190,141
|
|
20241213,113500,103499020,11190,11190,11190,11190,3
|
|
20241213,113400,103465450,11200,11190,11200,11190,3
|
|
20241213,113300,103431870,11190,11200,11200,11190,4
|
|
20241213,113200,103387090,11190,11190,11190,11190,3
|
|
20241213,113100,103353520,11200,11190,11200,11190,4
|
|
20241213,113000,103308740,11190,11190,11190,11190,3
|
|
20241213,112900,103275170,11200,11190,11200,11190,4
|
|
20241213,112800,103230390,11190,11180,11200,11180,4
|
|
20241213,112700,103185620,11180,11180,11180,11180,3
|
|
20241213,112600,103152080,11200,11180,11200,11180,35
|
|
20241213,112500,102760440,11170,11170,11190,11170,5
|
|
20241213,112400,102704550,11170,11170,11170,11170,2
|
|
20241213,112300,102682210,11170,11160,11190,11160,4
|
|
20241213,112200,102637500,11160,11160,11190,11160,4
|
|
20241213,112100,102592830,11160,11160,11160,11160,2
|
|
20241213,112000,102570510,11160,11160,11190,11160,4
|
|
20241213,111900,102525810,11160,11160,11160,11160,3
|
|
20241213,111800,102492330,11190,11160,11190,11160,4
|
|
20241213,111700,102447630,11160,11160,11190,11160,4
|
|
20241213,111600,102402960,11190,11190,11190,11190,0
|
|
20241213,111500,102402960,11190,11190,11190,11190,2
|
|
20241213,111400,102380580,11190,11190,11190,11190,3
|
|
20241213,111300,102347010,11190,11190,11190,11190,4
|
|
20241213,111200,102302250,11190,11190,11190,11190,10
|
|
20241213,111100,102190350,11190,11190,11190,11190,5
|
|
20241213,111000,102134400,11190,11190,11190,11190,21
|
|
20241213,110900,101899410,11190,11190,11190,11190,12
|
|
20241213,110800,101765130,11190,11190,11190,11190,0
|
|
20241213,110700,101765130,11190,11190,11190,11190,24
|
|
20241213,110600,101496570,11190,11190,11190,11190,37
|
|
20241213,110500,101082540,11180,11180,11180,11180,14
|
|
20241213,110400,100926020,11180,11170,11180,11170,171
|
|
20241213,110300,99014690,11170,11170,11170,11170,2
|
|
20241213,110200,98992350,11170,11170,11170,11170,0
|
|
20241213,110100,98992350,11170,11170,11170,11170,1
|
|
20241213,110000,98981180,11180,11180,11180,11180,0
|
|
20241213,105900,98981180,11180,11180,11180,11180,2
|
|
20241213,105800,98958820,11180,11180,11180,11180,2
|
|
20241213,105700,98936460,11180,11180,11180,11180,0
|
|
20241213,105600,98936460,11180,11180,11180,11180,1
|
|
20241213,105500,98925280,11180,11180,11180,11180,2
|
|
20241213,105400,98902920,11180,11180,11180,11180,0
|
|
20241213,105300,98902920,11180,11180,11180,11180,2
|
|
20241213,105200,98880560,11180,11180,11180,11180,1
|
|
20241213,105100,98869380,11180,11180,11180,11180,0
|
|
20241213,105000,98869380,11180,11180,11180,11180,2
|
|
20241213,104900,98847020,11180,11180,11180,11180,0
|
|
20241213,104800,98847020,11180,11180,11180,11180,2
|
|
20241213,104700,98824660,11180,11180,11180,11180,1
|
|
20241213,104600,98813480,11180,11180,11180,11180,0
|
|
20241213,104500,98813480,11180,11180,11180,11180,2
|
|
20241213,104400,98791120,11180,11180,11180,11180,1
|
|
20241213,104300,98779940,11150,11150,11150,11150,351
|
|
20241213,104200,94866290,11150,11150,11150,11150,2
|
|
20241213,104100,94843990,11150,11150,11150,11150,0
|
|
20241213,104000,94843990,11150,11150,11150,11150,2
|
|
20241213,103900,94821690,11150,11150,11150,11150,1
|
|
20241213,103800,94810540,11140,11170,11170,11140,1201
|
|
20241213,103700,81428630,11180,11180,11180,11180,5
|
|
20241213,103600,81372730,11190,11190,11190,11190,2
|
|
20241213,103500,81350350,11190,11190,11190,11190,0
|
|
20241213,103400,81350350,11190,11190,11190,11190,1
|
|
20241213,103300,81339160,11190,11180,11190,11180,80
|
|
20241213,103200,80443970,11190,11190,11190,11190,0
|
|
20241213,103100,80443970,11190,11180,11190,11180,132
|
|
20241213,103000,78968140,11180,11180,11180,11180,0
|
|
20241213,102900,78968140,11180,11180,11180,11180,2
|
|
20241213,102800,78945780,11170,11170,11170,11170,1
|
|
20241213,102700,78934610,11170,11170,11170,11170,0
|
|
20241213,102600,78934610,11170,11160,11170,11160,2
|
|
20241213,102500,78912280,11160,11160,11160,11160,2
|
|
20241213,102400,78889960,11160,11160,11160,11150,17
|
|
20241213,102300,78700350,11160,11150,11160,11150,678
|
|
20241213,102200,71140620,11150,11190,11190,11150,2243
|
|
20241213,102100,46116780,11190,11190,11190,11190,188
|
|
20241213,102000,44013060,11200,11200,11200,11200,2
|
|
20241213,101900,43990660,11200,11200,11200,11200,0
|
|
20241213,101800,43990660,11200,11200,11200,11200,90
|
|
20241213,101700,42982660,11200,11200,11200,11200,3
|
|
20241213,101600,42949060,11200,11220,11220,11200,464
|
|
20241213,101500,37749740,11230,11230,11230,11230,2
|
|
20241213,101400,37727280,11230,11230,11230,11230,1
|
|
20241213,101300,37716050,11230,11230,11230,11230,0
|
|
20241213,101200,37716050,11230,11230,11230,11230,2
|
|
20241213,101100,37693590,11230,11230,11230,11230,0
|
|
20241213,101000,37693590,11230,11230,11230,11230,2
|
|
20241213,100900,37671130,11230,11230,11230,11230,1
|
|
20241213,100800,37659900,11230,11230,11230,11230,0
|
|
20241213,100700,37659900,11230,11230,11230,11230,3
|
|
20241213,100600,37626210,11230,11230,11230,11230,3
|
|
20241213,100500,37592520,11220,11220,11220,11220,264
|
|
20241213,100400,34630440,11230,11230,11230,11230,1
|
|
20241213,100300,34619210,11240,11240,11240,11240,2
|
|
20241213,100200,34596730,11240,11240,11240,11240,0
|
|
20241213,100100,34596730,11240,11240,11240,11240,1
|
|
20241213,100000,34585490,11220,11220,11220,11220,3
|
|
20241213,095900,34551830,11240,11240,11240,11240,2
|
|
20241213,095800,34529350,11240,11240,11240,11240,2
|
|
20241213,095700,34506870,11230,11230,11230,11230,145
|
|
20241213,095600,32878520,11240,11240,11240,11240,1
|
|
20241213,095500,32867280,11240,11240,11240,11240,2
|
|
20241213,095400,32844800,11230,11230,11230,11230,93
|
|
20241213,095300,31800410,11240,11240,11240,11240,2
|
|
20241213,095200,31777930,11240,11240,11240,11240,0
|
|
20241213,095100,31777930,11240,11240,11240,11240,3
|
|
20241213,095000,31744210,11240,11240,11240,11240,2
|
|
20241213,094900,31721730,11240,11230,11240,11230,87
|
|
20241213,094800,30744650,11240,11240,11240,11240,12
|
|
20241213,094700,30609770,11240,11240,11240,11240,18
|
|
20241213,094600,30407450,11240,11240,11240,11240,0
|
|
20241213,094500,30407450,11240,11240,11240,11240,78
|
|
20241213,094400,29530730,11240,11240,11240,11240,11
|
|
20241213,094300,29407090,11240,11240,11240,11240,34
|
|
20241213,094200,29024930,11240,11240,11240,11230,106
|
|
20241213,094100,27834490,11240,11240,11240,11240,0
|
|
20241213,094000,27834490,11240,11230,11240,11230,4
|
|
20241213,093900,27789550,11240,11240,11240,11240,59
|
|
20241213,093800,27126390,11240,11240,11240,11240,16
|
|
20241213,093700,26946550,11240,11240,11240,11240,3
|
|
20241213,093600,26912830,11240,11240,11240,11240,5
|
|
20241213,093500,26856630,11230,11230,11230,11230,0
|
|
20241213,093400,26856630,11230,11240,11240,11230,102
|
|
20241213,093300,25711150,11240,11240,11240,11240,3
|
|
20241213,093200,25677430,11240,11240,11240,11240,13
|
|
20241213,093100,25531310,11240,11240,11240,11240,2
|
|
20241213,093000,25508830,11240,11240,11240,11240,1
|
|
20241213,092900,25497590,11240,11240,11240,11240,3
|
|
20241213,092800,25463870,11240,11240,11240,11240,3
|
|
20241213,092700,25430150,11240,11240,11240,11240,2
|
|
20241213,092600,25407670,11240,11240,11240,11240,34
|
|
20241213,092500,25025510,11240,11240,11240,11240,25
|
|
20241213,092400,24744510,11240,11240,11240,11240,11
|
|
20241213,092300,24620870,11240,11240,11240,11240,4
|
|
20241213,092200,24575910,11230,11240,11240,11230,3
|
|
20241213,092100,24542210,11240,11240,11240,11230,230
|
|
20241213,092000,21957670,11240,11220,11240,11220,849
|
|
20241213,091900,12422190,11220,11210,11220,11210,373
|
|
20241213,091800,8239860,11210,11210,11210,11210,15
|
|
20241213,091700,8071710,11210,11210,11210,11210,22
|
|
20241213,091600,7825090,11210,11210,11210,11210,1
|
|
20241213,091500,7813880,11220,11220,11220,11220,7
|
|
20241213,091400,7735340,11220,11220,11220,11220,1
|
|
20241213,091300,7724120,11220,11220,11220,11220,46
|
|
20241213,091200,7208000,11210,11210,11220,11210,137
|
|
20241213,091100,5672220,11210,11200,11210,11200,101
|
|
20241213,091000,4541010,11200,11200,11200,11200,0
|
|
20241213,090900,4541010,11200,11200,11200,11200,1
|
|
20241213,090800,4529810,11200,11200,11200,11200,2
|
|
20241213,090700,4507410,11200,11200,11200,11200,1
|
|
20241213,090600,4496210,11200,11170,11200,11170,347
|
|
20241213,090500,614300,11170,11170,11170,11170,51
|
|
20241213,090400,44630,11170,11170,11170,11170,1
|
|
20241213,090300,33460,11170,11180,11180,11170,2
|
|
20241213,090200,11110,11110,11110,11110,11110,0
|
|
20241213,090100,11110,11110,11110,11110,11110,0
|
|
20241213,090000,11110,11110,11110,11110,11110,1
|