621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,191800,79543790,5740,5740,5740,5740,133
|
|
20241211,191700,79543790,5740,5740,5740,5740,0
|
|
20241211,191600,79543790,5740,5740,5740,5740,0
|
|
20241211,191500,79543790,5740,5740,5740,5740,0
|
|
20241211,191400,79543790,5740,5740,5740,5740,0
|
|
20241211,191300,79543790,5740,5740,5740,5740,0
|
|
20241211,191200,79543790,5740,5740,5740,5740,0
|
|
20241211,191100,79543790,5740,5740,5740,5740,0
|
|
20241211,191000,79543790,5740,5740,5740,5740,0
|
|
20241211,190900,79543790,5740,5740,5740,5740,0
|
|
20241211,190800,79543790,5740,5740,5740,5740,0
|
|
20241211,190700,79543790,5740,5740,5740,5740,0
|
|
20241211,190600,79543790,5740,5740,5740,5740,0
|
|
20241211,190500,79543790,5740,5740,5740,5740,0
|
|
20241211,190400,79543790,5740,5740,5740,5740,0
|
|
20241211,190300,79543790,5740,5740,5740,5740,0
|
|
20241211,190200,79543790,5740,5740,5740,5740,0
|
|
20241211,190100,79543790,5740,5740,5740,5740,0
|
|
20241211,190000,79543790,5740,5740,5740,5740,0
|
|
20241211,185900,79543790,5740,5740,5740,5740,0
|
|
20241211,185800,79543790,5740,5740,5740,5740,0
|
|
20241211,185700,79543790,5740,5740,5740,5740,0
|
|
20241211,185600,79543790,5740,5740,5740,5740,0
|
|
20241211,185500,79543790,5740,5740,5740,5740,0
|
|
20241211,185400,79543790,5740,5740,5740,5740,0
|
|
20241211,185300,79543790,5740,5740,5740,5740,0
|
|
20241211,185200,79543790,5740,5740,5740,5740,0
|
|
20241211,185100,79543790,5740,5740,5740,5740,0
|
|
20241211,185000,79543790,5740,5740,5740,5740,0
|
|
20241211,184900,79543790,5740,5740,5740,5740,0
|
|
20241211,184800,79543790,5740,5740,5740,5740,133
|
|
20241211,184700,79543790,5740,5740,5740,5740,0
|
|
20241211,184600,79543790,5740,5740,5740,5740,0
|
|
20241211,184500,79543790,5740,5740,5740,5740,0
|
|
20241211,184400,79543790,5740,5740,5740,5740,0
|
|
20241211,184300,79543790,5740,5740,5740,5740,0
|
|
20241211,184200,79543790,5740,5740,5740,5740,0
|
|
20241211,184100,79543790,5740,5740,5740,5740,0
|
|
20241211,184000,79543790,5740,5740,5740,5740,0
|
|
20241211,183900,79543790,5740,5740,5740,5740,0
|
|
20241211,183800,79543790,5740,5740,5740,5740,0
|
|
20241211,183700,79543790,5740,5740,5740,5740,0
|
|
20241211,183600,79543790,5740,5740,5740,5740,0
|
|
20241211,183500,79543790,5740,5740,5740,5740,0
|
|
20241211,183400,79543790,5740,5740,5740,5740,0
|
|
20241211,183300,79543790,5740,5740,5740,5740,0
|
|
20241211,183200,79543790,5740,5740,5740,5740,0
|
|
20241211,183100,79543790,5740,5740,5740,5740,0
|
|
20241211,183000,79543790,5740,5740,5740,5740,0
|
|
20241211,182900,79543790,5740,5740,5740,5740,0
|
|
20241211,182800,79543790,5740,5740,5740,5740,0
|
|
20241211,182700,79543790,5740,5740,5740,5740,0
|
|
20241211,182600,79543790,5740,5740,5740,5740,0
|
|
20241211,182500,79543790,5740,5740,5740,5740,0
|
|
20241211,182400,79543790,5740,5740,5740,5740,0
|
|
20241211,182300,79543790,5740,5740,5740,5740,0
|
|
20241211,182200,79543790,5740,5740,5740,5740,0
|
|
20241211,182100,79543790,5740,5740,5740,5740,0
|
|
20241211,182000,79543790,5740,5740,5740,5740,0
|
|
20241211,181900,79543790,5740,5740,5740,5740,0
|
|
20241211,181800,79543790,5740,5740,5740,5740,133
|
|
20241211,181700,79543790,5740,5740,5740,5740,0
|
|
20241211,181600,79543790,5740,5740,5740,5740,0
|
|
20241211,181500,79543790,5740,5740,5740,5740,0
|
|
20241211,181400,79543790,5740,5740,5740,5740,0
|
|
20241211,181300,79543790,5740,5740,5740,5740,0
|
|
20241211,181200,79543790,5740,5740,5740,5740,0
|
|
20241211,181100,79543790,5740,5740,5740,5740,0
|
|
20241211,181000,79543790,5740,5740,5740,5740,0
|
|
20241211,180900,79543790,5740,5740,5740,5740,0
|
|
20241211,180800,79543790,5740,5740,5740,5740,0
|
|
20241211,180700,79543790,5740,5740,5740,5740,0
|
|
20241211,180600,79543790,5740,5740,5740,5740,0
|
|
20241211,180500,79543790,5740,5740,5740,5740,0
|
|
20241211,180400,79543790,5740,5740,5740,5740,0
|
|
20241211,180300,79543790,5740,5740,5740,5740,0
|
|
20241211,180200,79543790,5740,5740,5740,5740,0
|
|
20241211,180100,79543790,5740,5740,5740,5740,0
|
|
20241211,180000,79543790,5740,5740,5740,5740,0
|
|
20241211,175900,79543790,5740,5740,5740,5740,0
|
|
20241211,175800,79543790,5740,5740,5740,5740,0
|
|
20241211,175700,79543790,5740,5740,5740,5740,0
|
|
20241211,175600,79543790,5740,5740,5740,5740,0
|
|
20241211,175500,79543790,5740,5740,5740,5740,0
|
|
20241211,175400,79543790,5740,5740,5740,5740,0
|
|
20241211,175300,79543790,5740,5740,5740,5740,0
|
|
20241211,175200,79543790,5740,5740,5740,5740,0
|
|
20241211,175100,79543790,5740,5740,5740,5740,0
|
|
20241211,175000,79543790,5740,5740,5740,5740,0
|
|
20241211,174900,79543790,5740,5740,5740,5740,0
|
|
20241211,174800,79543790,5740,5740,5740,5740,133
|
|
20241211,174700,79543790,5740,5740,5740,5740,0
|
|
20241211,174600,79543790,5740,5740,5740,5740,0
|
|
20241211,174500,79543790,5740,5740,5740,5740,0
|
|
20241211,174400,79543790,5740,5740,5740,5740,0
|
|
20241211,174300,79543790,5740,5740,5740,5740,0
|
|
20241211,174200,79543790,5740,5740,5740,5740,0
|
|
20241211,174100,79543790,5740,5740,5740,5740,0
|
|
20241211,174000,79543790,5740,5740,5740,5740,0
|
|
20241211,173900,79543790,5740,5740,5740,5740,0
|
|
20241211,173800,79543790,5740,5740,5740,5740,0
|
|
20241211,173700,79543790,5740,5740,5740,5740,0
|
|
20241211,173600,79543790,5740,5740,5740,5740,0
|
|
20241211,173500,79543790,5740,5740,5740,5740,0
|
|
20241211,173400,79543790,5740,5740,5740,5740,0
|
|
20241211,173300,79543790,5740,5740,5740,5740,0
|
|
20241211,173200,79543790,5740,5740,5740,5740,0
|
|
20241211,173100,79543790,5740,5740,5740,5740,0
|
|
20241211,173000,79543790,5740,5740,5740,5740,0
|
|
20241211,172900,79543790,5740,5740,5740,5740,0
|
|
20241211,172800,79543790,5740,5740,5740,5740,0
|
|
20241211,172700,79543790,5740,5740,5740,5740,0
|
|
20241211,172600,79543790,5740,5740,5740,5740,0
|
|
20241211,172500,79543790,5740,5740,5740,5740,0
|
|
20241211,172400,79543790,5740,5740,5740,5740,0
|
|
20241211,172300,79543790,5740,5740,5740,5740,0
|
|
20241211,172200,79543790,5740,5740,5740,5740,0
|
|
20241211,172100,79543790,5740,5740,5740,5740,0
|
|
20241211,172000,79543790,5740,5740,5740,5740,0
|
|
20241211,171900,79543790,5740,5740,5740,5740,0
|
|
20241211,171800,79543790,5740,5740,5740,5740,133
|
|
20241211,171700,79543790,5740,5740,5740,5740,0
|
|
20241211,171600,79543790,5740,5740,5740,5740,0
|
|
20241211,171500,79543790,5740,5740,5740,5740,0
|
|
20241211,171400,79543790,5740,5740,5740,5740,0
|
|
20241211,171300,79543790,5740,5740,5740,5740,0
|
|
20241211,171200,79543790,5740,5740,5740,5740,0
|
|
20241211,171100,79543790,5740,5740,5740,5740,0
|
|
20241211,171000,79543790,5740,5740,5740,5740,0
|
|
20241211,170900,79543790,5740,5740,5740,5740,0
|
|
20241211,170800,79543790,5740,5740,5740,5740,0
|
|
20241211,170700,79543790,5740,5740,5740,5740,0
|
|
20241211,170600,79543790,5740,5740,5740,5740,0
|
|
20241211,170500,79543790,5740,5740,5740,5740,0
|
|
20241211,170400,79543790,5740,5740,5740,5740,0
|
|
20241211,170300,79543790,5740,5740,5740,5740,0
|
|
20241211,170200,79543790,5740,5740,5740,5740,0
|
|
20241211,170100,79543790,5740,5740,5740,5740,0
|
|
20241211,170000,79543790,5740,5740,5740,5740,0
|
|
20241211,165900,79543790,5740,5740,5740,5740,0
|
|
20241211,165800,79543790,5740,5740,5740,5740,0
|
|
20241211,165700,79543790,5740,5740,5740,5740,0
|
|
20241211,165600,79543790,5740,5740,5740,5740,0
|
|
20241211,165500,79543790,5740,5740,5740,5740,0
|
|
20241211,165400,79543790,5740,5740,5740,5740,0
|
|
20241211,165300,79543790,5740,5740,5740,5740,0
|
|
20241211,165200,79543790,5740,5740,5740,5740,0
|
|
20241211,165100,79543790,5740,5740,5740,5740,0
|
|
20241211,165000,79543790,5740,5740,5740,5740,0
|
|
20241211,164900,79543790,5740,5740,5740,5740,0
|
|
20241211,164800,79543790,5740,5740,5740,5740,133
|
|
20241211,164700,79543790,5740,5740,5740,5740,0
|
|
20241211,164600,79543790,5740,5740,5740,5740,0
|
|
20241211,164500,79543790,5740,5740,5740,5740,0
|
|
20241211,164400,79543790,5740,5740,5740,5740,0
|
|
20241211,164300,79543790,5740,5740,5740,5740,0
|
|
20241211,164200,79543790,5740,5740,5740,5740,0
|
|
20241211,164100,79543790,5740,5740,5740,5740,0
|
|
20241211,164000,79543790,5740,5740,5740,5740,0
|
|
20241211,163900,79543790,5740,5740,5740,5740,0
|
|
20241211,163800,79543790,5740,5740,5740,5740,0
|
|
20241211,163700,79543790,5740,5740,5740,5740,0
|
|
20241211,163600,79543790,5740,5740,5740,5740,0
|
|
20241211,163500,79543790,5740,5740,5740,5740,0
|
|
20241211,163400,79543790,5740,5740,5740,5740,0
|
|
20241211,163300,79543790,5740,5740,5740,5740,0
|
|
20241211,163200,79543790,5740,5740,5740,5740,0
|
|
20241211,163100,79543790,5740,5740,5740,5740,0
|
|
20241211,163000,79543790,5740,5740,5740,5740,0
|
|
20241211,162900,79543790,5740,5740,5740,5740,0
|
|
20241211,162800,79543790,5740,5740,5740,5740,0
|
|
20241211,162700,79543790,5740,5740,5740,5740,0
|
|
20241211,162600,79543790,5740,5740,5740,5740,0
|
|
20241211,162500,79543790,5740,5740,5740,5740,0
|
|
20241211,162400,79543790,5740,5740,5740,5740,0
|
|
20241211,162300,79543790,5740,5740,5740,5740,0
|
|
20241211,162200,79543790,5740,5740,5740,5740,0
|
|
20241211,162100,79543790,5740,5740,5740,5740,0
|
|
20241211,162000,79543790,5740,5740,5740,5740,0
|
|
20241211,161900,79543790,5740,5740,5740,5740,0
|
|
20241211,161800,79543790,5740,5740,5740,5740,133
|
|
20241211,161700,79543790,5740,5740,5740,5740,0
|
|
20241211,161600,79543790,5740,5740,5740,5740,0
|
|
20241211,161500,79543790,5740,5740,5740,5740,0
|
|
20241211,161400,79543790,5740,5740,5740,5740,0
|
|
20241211,161300,79543790,5740,5740,5740,5740,0
|
|
20241211,161200,79543790,5740,5740,5740,5740,0
|
|
20241211,161100,79543790,5740,5740,5740,5740,0
|
|
20241211,161000,79543790,5740,5740,5740,5740,0
|
|
20241211,160900,79543790,5740,5740,5740,5740,0
|
|
20241211,160800,79543790,5740,5740,5740,5740,0
|
|
20241211,160700,79543790,5740,5740,5740,5740,0
|
|
20241211,160600,79543790,5740,5740,5740,5740,0
|
|
20241211,160500,79543790,5740,5740,5740,5740,0
|
|
20241211,160400,79543790,5740,5740,5740,5740,0
|
|
20241211,160300,79543790,5740,5740,5740,5740,0
|
|
20241211,160200,79543790,5740,5740,5740,5740,0
|
|
20241211,160100,79543790,5740,5740,5740,5740,0
|
|
20241211,160000,79543790,5740,5740,5740,5740,0
|
|
20241211,155900,79543790,5740,5740,5740,5740,0
|
|
20241211,155800,79543790,5740,5740,5740,5740,0
|
|
20241211,155700,79543790,5740,5740,5740,5740,0
|
|
20241211,155600,79543790,5740,5740,5740,5740,0
|
|
20241211,155500,79543790,5740,5740,5740,5740,0
|
|
20241211,155400,79543790,5740,5740,5740,5740,0
|
|
20241211,155300,79543790,5740,5740,5740,5740,0
|
|
20241211,155200,79543790,5740,5740,5740,5740,0
|
|
20241211,155100,79543790,5740,5740,5740,5740,0
|
|
20241211,155000,79543790,5740,5740,5740,5740,0
|
|
20241211,154900,79543790,5740,5740,5740,5740,0
|
|
20241211,154800,79543790,5740,5740,5740,5740,133
|
|
20241211,154700,79543790,5740,5740,5740,5740,0
|
|
20241211,154600,79543790,5740,5740,5740,5740,0
|
|
20241211,154500,79543790,5740,5740,5740,5740,0
|
|
20241211,154400,79543790,5740,5740,5740,5740,0
|
|
20241211,154300,79543790,5740,5740,5740,5740,0
|
|
20241211,154200,79543790,5740,5740,5740,5740,0
|
|
20241211,154100,79543790,5740,5740,5740,5740,0
|
|
20241211,154000,79543790,5740,5740,5740,5740,0
|
|
20241211,153900,79543790,5740,5740,5740,5740,0
|
|
20241211,153800,79543790,5740,5740,5740,5740,0
|
|
20241211,153700,79543790,5740,5740,5740,5740,0
|
|
20241211,153600,79543790,5740,5740,5740,5740,0
|
|
20241211,153500,79543790,5740,5740,5740,5740,0
|
|
20241211,153400,79543790,5740,5740,5740,5740,0
|
|
20241211,153300,79543790,5740,5740,5740,5740,0
|
|
20241211,153200,79543790,5740,5740,5740,5740,0
|
|
20241211,153100,79543790,5740,5740,5740,5740,0
|
|
20241211,153000,79543790,5740,5740,5740,5740,133
|
|
20241211,152900,78780370,5760,5760,5760,5760,0
|
|
20241211,152800,78780370,5760,5760,5760,5760,0
|
|
20241211,152700,78780370,5760,5760,5760,5760,0
|
|
20241211,152600,78780370,5760,5760,5760,5760,0
|
|
20241211,152500,78780370,5760,5760,5760,5760,0
|
|
20241211,152400,78780370,5760,5760,5760,5760,0
|
|
20241211,152300,78780370,5760,5760,5760,5760,0
|
|
20241211,152200,78780370,5760,5760,5760,5760,0
|
|
20241211,152100,78780370,5760,5760,5760,5760,0
|
|
20241211,152000,78780370,5760,5760,5760,5760,0
|
|
20241211,151900,78780370,5760,5760,5760,5760,0
|
|
20241211,151800,78780370,5760,5760,5760,5760,0
|
|
20241211,151700,78780370,5760,5760,5760,5760,30
|
|
20241211,151600,78607570,5740,5740,5740,5740,0
|
|
20241211,151500,78607570,5740,5740,5740,5740,0
|
|
20241211,151400,78607570,5740,5740,5740,5740,0
|
|
20241211,151300,78607570,5740,5740,5740,5740,66
|
|
20241211,151200,78228730,5740,5740,5740,5740,29
|
|
20241211,151100,78062270,5740,5740,5740,5740,0
|
|
20241211,151000,78062270,5740,5740,5740,5740,0
|
|
20241211,150900,78062270,5740,5740,5740,5740,0
|
|
20241211,150800,78062270,5740,5740,5740,5740,1
|
|
20241211,150700,78056530,5750,5750,5750,5750,0
|
|
20241211,150600,78056530,5750,5750,5750,5750,0
|
|
20241211,150500,78056530,5750,5750,5750,5750,168
|
|
20241211,150400,77090530,5770,5770,5770,5770,0
|
|
20241211,150300,77090530,5770,5770,5770,5770,0
|
|
20241211,150200,77090530,5770,5770,5770,5770,0
|
|
20241211,150100,77090530,5770,5770,5770,5770,2
|
|
20241211,150000,77078990,5770,5760,5770,5760,10
|
|
20241211,145900,77021300,5760,5760,5760,5760,0
|
|
20241211,145800,77021300,5760,5760,5760,5760,0
|
|
20241211,145700,77021300,5760,5760,5760,5760,0
|
|
20241211,145600,77021300,5760,5760,5760,5760,0
|
|
20241211,145500,77021300,5760,5760,5760,5760,0
|
|
20241211,145400,77021300,5760,5760,5760,5760,0
|
|
20241211,145300,77021300,5760,5760,5760,5760,0
|
|
20241211,145200,77021300,5760,5760,5760,5760,0
|
|
20241211,145100,77021300,5760,5760,5760,5760,249
|
|
20241211,145000,75587060,5750,5750,5750,5750,0
|
|
20241211,144900,75587060,5750,5750,5750,5750,0
|
|
20241211,144800,75587060,5750,5750,5750,5750,0
|
|
20241211,144700,75587060,5750,5750,5750,5750,0
|
|
20241211,144600,75587060,5750,5750,5750,5750,0
|
|
20241211,144500,75587060,5750,5730,5750,5730,2
|
|
20241211,144400,75575580,5760,5760,5760,5760,20
|
|
20241211,144300,75460380,5750,5750,5750,5750,0
|
|
20241211,144200,75460380,5750,5750,5750,5750,0
|
|
20241211,144100,75460380,5750,5750,5750,5750,12
|
|
20241211,144000,75391380,5750,5750,5750,5750,0
|
|
20241211,143900,75391380,5750,5750,5750,5750,0
|
|
20241211,143800,75391380,5750,5750,5750,5750,0
|
|
20241211,143700,75391380,5750,5750,5750,5750,0
|
|
20241211,143600,75391380,5750,5740,5750,5740,500
|
|
20241211,143500,72518760,5740,5740,5740,5740,17
|
|
20241211,143400,72421180,5740,5740,5740,5740,0
|
|
20241211,143300,72421180,5740,5740,5740,5740,0
|
|
20241211,143200,72421180,5740,5740,5740,5740,0
|
|
20241211,143100,72421180,5740,5740,5740,5740,0
|
|
20241211,143000,72421180,5740,5740,5740,5740,0
|
|
20241211,142900,72421180,5740,5740,5740,5740,10
|
|
20241211,142800,72363780,5740,5740,5740,5740,0
|
|
20241211,142700,72363780,5740,5740,5740,5740,0
|
|
20241211,142600,72363780,5740,5740,5740,5740,0
|
|
20241211,142500,72363780,5740,5740,5740,5740,0
|
|
20241211,142400,72363780,5740,5740,5740,5740,0
|
|
20241211,142300,72363780,5740,5740,5740,5740,0
|
|
20241211,142200,72363780,5740,5740,5740,5740,0
|
|
20241211,142100,72363780,5740,5740,5740,5740,0
|
|
20241211,142000,72363780,5740,5740,5740,5740,0
|
|
20241211,141900,72363780,5740,5740,5740,5740,0
|
|
20241211,141800,72363780,5740,5740,5740,5740,0
|
|
20241211,141700,72363780,5740,5740,5740,5740,0
|
|
20241211,141600,72363780,5740,5740,5740,5740,0
|
|
20241211,141500,72363780,5740,5740,5740,5740,11
|
|
20241211,141400,72300640,5730,5730,5730,5730,100
|
|
20241211,141300,71727640,5740,5740,5740,5740,0
|
|
20241211,141200,71727640,5740,5740,5740,5740,0
|
|
20241211,141100,71727640,5740,5740,5740,5740,0
|
|
20241211,141000,71727640,5740,5740,5740,5740,0
|
|
20241211,140900,71727640,5740,5740,5740,5740,0
|
|
20241211,140800,71727640,5740,5740,5740,5740,0
|
|
20241211,140700,71727640,5740,5740,5740,5740,0
|
|
20241211,140600,71727640,5740,5740,5740,5740,0
|
|
20241211,140500,71727640,5740,5740,5740,5740,0
|
|
20241211,140400,71727640,5740,5740,5740,5740,0
|
|
20241211,140300,71727640,5740,5740,5740,5740,0
|
|
20241211,140200,71727640,5740,5740,5740,5740,0
|
|
20241211,140100,71727640,5740,5740,5740,5740,0
|
|
20241211,140000,71727640,5740,5740,5740,5740,0
|
|
20241211,135900,71727640,5740,5740,5740,5740,0
|
|
20241211,135800,71727640,5740,5740,5740,5740,0
|
|
20241211,135700,71727640,5740,5740,5740,5740,0
|
|
20241211,135600,71727640,5740,5740,5740,5740,0
|
|
20241211,135500,71727640,5740,5740,5740,5740,0
|
|
20241211,135400,71727640,5740,5740,5740,5740,0
|
|
20241211,135300,71727640,5740,5740,5740,5740,0
|
|
20241211,135200,71727640,5740,5740,5740,5740,0
|
|
20241211,135100,71727640,5740,5740,5740,5740,0
|
|
20241211,135000,71727640,5740,5740,5740,5740,1
|
|
20241211,134900,71721900,5730,5730,5730,5730,0
|
|
20241211,134800,71721900,5730,5730,5730,5730,1
|
|
20241211,134700,71716170,5730,5730,5730,5730,17
|
|
20241211,134600,71618760,5730,5730,5730,5730,318
|
|
20241211,134500,69796620,5730,5730,5730,5730,0
|
|
20241211,134400,69796620,5730,5730,5730,5730,0
|
|
20241211,134300,69796620,5730,5730,5730,5730,1
|
|
20241211,134200,69790890,5720,5720,5720,5720,0
|
|
20241211,134100,69790890,5720,5720,5720,5720,26
|
|
20241211,134000,69642170,5730,5730,5730,5730,4
|
|
20241211,133900,69619250,5730,5730,5730,5730,1
|
|
20241211,133800,69613520,5720,5720,5720,5720,0
|
|
20241211,133700,69613520,5720,5720,5720,5720,0
|
|
20241211,133600,69613520,5720,5720,5720,5720,3
|
|
20241211,133500,69596360,5720,5720,5720,5720,0
|
|
20241211,133400,69596360,5720,5720,5720,5720,354
|
|
20241211,133300,67571480,5720,5730,5730,5720,262
|
|
20241211,133200,66070680,5730,5730,5730,5730,1
|
|
20241211,133100,66064950,5730,5730,5730,5730,0
|
|
20241211,133000,66064950,5730,5730,5730,5730,11
|
|
20241211,132900,66001920,5730,5730,5730,5730,4
|
|
20241211,132800,65979000,5730,5730,5730,5730,150
|
|
20241211,132700,65119500,5730,5730,5730,5730,0
|
|
20241211,132600,65119500,5730,5730,5730,5730,0
|
|
20241211,132500,65119500,5730,5730,5730,5730,0
|
|
20241211,132400,65119500,5730,5730,5730,5730,0
|
|
20241211,132300,65119500,5730,5730,5730,5730,0
|
|
20241211,132200,65119500,5730,5730,5730,5730,0
|
|
20241211,132100,65119500,5730,5730,5730,5730,6
|
|
20241211,132000,65085120,5730,5730,5730,5730,2
|
|
20241211,131900,65073660,5730,5730,5730,5730,47
|
|
20241211,131800,64804350,5730,5730,5730,5730,0
|
|
20241211,131700,64804350,5730,5730,5730,5730,0
|
|
20241211,131600,64804350,5730,5730,5730,5730,0
|
|
20241211,131500,64804350,5730,5730,5730,5730,0
|
|
20241211,131400,64804350,5730,5730,5730,5730,0
|
|
20241211,131300,64804350,5730,5730,5730,5730,0
|
|
20241211,131200,64804350,5730,5730,5730,5730,0
|
|
20241211,131100,64804350,5730,5730,5730,5730,0
|
|
20241211,131000,64804350,5730,5730,5730,5730,0
|
|
20241211,130900,64804350,5730,5730,5730,5730,0
|
|
20241211,130800,64804350,5730,5730,5730,5730,0
|
|
20241211,130700,64804350,5730,5730,5730,5730,1
|
|
20241211,130600,64798620,5720,5720,5720,5720,10
|
|
20241211,130500,64741420,5730,5730,5730,5730,50
|
|
20241211,130400,64454920,5720,5720,5720,5720,30
|
|
20241211,130300,64283320,5720,5720,5720,5720,5
|
|
20241211,130200,64254720,5720,5720,5720,5720,35
|
|
20241211,130100,64054520,5710,5710,5710,5710,0
|
|
20241211,130000,64054520,5710,5710,5710,5710,30
|
|
20241211,125900,63883220,5710,5710,5710,5710,100
|
|
20241211,125800,63312220,5720,5720,5720,5720,0
|
|
20241211,125700,63312220,5720,5720,5720,5720,16
|
|
20241211,125600,63220700,5720,5720,5720,5720,6
|
|
20241211,125500,63186380,5720,5720,5720,5720,0
|
|
20241211,125400,63186380,5720,5720,5720,5720,0
|
|
20241211,125300,63186380,5720,5720,5720,5720,4
|
|
20241211,125200,63163500,5720,5720,5720,5720,16
|
|
20241211,125100,63071980,5720,5720,5720,5720,14
|
|
20241211,125000,62991900,5710,5710,5720,5710,24
|
|
20241211,124900,62854850,5710,5720,5720,5710,116
|
|
20241211,124800,62192180,5720,5720,5720,5720,7
|
|
20241211,124700,62152140,5720,5720,5720,5720,1
|
|
20241211,124600,62146420,5700,5710,5710,5700,267
|
|
20241211,124500,60621910,5700,5700,5700,5700,175
|
|
20241211,124400,59624410,5690,5700,5700,5690,51
|
|
20241211,124300,59333930,5700,5690,5700,5690,44
|
|
20241211,124200,59083240,5680,5680,5680,5680,10
|
|
20241211,124100,59026440,5660,5660,5660,5660,1145
|
|
20241211,124000,52545740,5660,5660,5660,5660,797
|
|
20241211,123900,48034720,5680,5660,5680,5660,4
|
|
20241211,123800,48012040,5690,5690,5690,5690,0
|
|
20241211,123700,48012040,5690,5670,5690,5670,11
|
|
20241211,123600,47949470,5670,5660,5670,5660,27
|
|
20241211,123500,47796480,5670,5670,5690,5670,177
|
|
20241211,123400,46792850,5690,5690,5690,5690,0
|
|
20241211,123300,46792850,5690,5670,5690,5670,2
|
|
20241211,123200,46781490,5700,5700,5700,5700,1
|
|
20241211,123100,46775790,5670,5670,5670,5670,0
|
|
20241211,123000,46775790,5670,5690,5690,5670,270
|
|
20241211,122900,45244270,5700,5700,5700,5700,0
|
|
20241211,122800,45244270,5700,5700,5700,5700,2
|
|
20241211,122700,45232870,5690,5690,5690,5690,0
|
|
20241211,122600,45232870,5690,5690,5690,5690,35
|
|
20241211,122500,45033720,5700,5700,5700,5700,0
|
|
20241211,122400,45033720,5700,5690,5700,5690,3
|
|
20241211,122300,45016640,5700,5700,5700,5700,2
|
|
20241211,122200,45005240,5700,5700,5700,5700,0
|
|
20241211,122100,45005240,5700,5700,5700,5700,0
|
|
20241211,122000,45005240,5700,5700,5700,5700,3
|
|
20241211,121900,44988140,5700,5700,5700,5700,9
|
|
20241211,121800,44936840,5700,5700,5700,5700,1
|
|
20241211,121700,44931140,5700,5700,5700,5700,2
|
|
20241211,121600,44919740,5700,5690,5700,5690,18
|
|
20241211,121500,44817310,5690,5690,5690,5690,6
|
|
20241211,121400,44783170,5690,5690,5690,5690,0
|
|
20241211,121300,44783170,5690,5690,5690,5690,29
|
|
20241211,121200,44618160,5700,5700,5700,5700,14
|
|
20241211,121100,44538360,5700,5700,5700,5700,3
|
|
20241211,121000,44521260,5700,5700,5700,5700,0
|
|
20241211,120900,44521260,5700,5700,5700,5690,5
|
|
20241211,120800,44492770,5700,5700,5700,5700,6
|
|
20241211,120700,44458570,5700,5700,5700,5700,7
|
|
20241211,120600,44418670,5700,5700,5700,5700,5
|
|
20241211,120500,44390170,5700,5700,5700,5700,2
|
|
20241211,120400,44378770,5700,5700,5700,5700,0
|
|
20241211,120300,44378770,5700,5690,5700,5690,5
|
|
20241211,120200,44350310,5700,5700,5700,5700,5
|
|
20241211,120100,44321810,5700,5700,5700,5700,18
|
|
20241211,120000,44219210,5700,5700,5700,5700,1
|
|
20241211,115900,44213510,5700,5700,5700,5700,0
|
|
20241211,115800,44213510,5700,5700,5700,5700,5
|
|
20241211,115700,44185010,5700,5700,5700,5700,0
|
|
20241211,115600,44185010,5700,5680,5700,5680,10
|
|
20241211,115500,44128110,5700,5700,5700,5700,2
|
|
20241211,115400,44116710,5700,5700,5700,5700,0
|
|
20241211,115300,44116710,5700,5700,5700,5700,1
|
|
20241211,115200,44111010,5680,5680,5680,5680,0
|
|
20241211,115100,44111010,5680,5700,5700,5680,101
|
|
20241211,115000,43537310,5700,5700,5700,5700,0
|
|
20241211,114900,43537310,5700,5690,5700,5690,35
|
|
20241211,114800,43338150,5690,5690,5690,5690,38
|
|
20241211,114700,43121930,5690,5690,5690,5680,49
|
|
20241211,114600,42843220,5690,5690,5690,5690,41
|
|
20241211,114500,42609930,5690,5690,5690,5690,22
|
|
20241211,114400,42484750,5690,5690,5690,5690,24
|
|
20241211,114300,42348190,5680,5680,5680,5680,200
|
|
20241211,114200,41212190,5690,5690,5690,5690,2
|
|
20241211,114100,41200810,5680,5680,5680,5680,0
|
|
20241211,114000,41200810,5680,5690,5690,5680,180
|
|
20241211,113900,40178250,5700,5700,5700,5700,10
|
|
20241211,113800,40121250,5700,5700,5700,5700,5
|
|
20241211,113700,40092750,5700,5690,5700,5690,24
|
|
20241211,113600,39956180,5680,5690,5690,5680,34
|
|
20241211,113500,39762920,5690,5690,5690,5690,12
|
|
20241211,113400,39694640,5690,5690,5690,5690,12
|
|
20241211,113300,39626360,5680,5690,5690,5680,30
|
|
20241211,113200,39455760,5680,5680,5680,5680,30
|
|
20241211,113100,39285360,5680,5680,5680,5680,10
|
|
20241211,113000,39228560,5680,5680,5680,5680,15
|
|
20241211,112900,39143360,5680,5680,5680,5680,89
|
|
20241211,112800,38637840,5680,5690,5690,5680,944
|
|
20241211,112700,33274190,5700,5700,5700,5700,5
|
|
20241211,112600,33245690,5700,5700,5700,5700,75
|
|
20241211,112500,32818190,5690,5690,5700,5690,22
|
|
20241211,112400,32692910,5690,5680,5690,5680,61
|
|
20241211,112300,32345920,5690,5680,5690,5680,6
|
|
20241211,112200,32311790,5690,5700,5700,5690,111
|
|
20241211,112100,31680190,5700,5700,5700,5700,5
|
|
20241211,112000,31651690,5700,5700,5700,5690,10
|
|
20241211,111900,31594740,5700,5700,5700,5700,9
|
|
20241211,111800,31543440,5700,5700,5700,5700,9
|
|
20241211,111700,31492140,5700,5700,5700,5700,5
|
|
20241211,111600,31463640,5700,5700,5700,5700,36
|
|
20241211,111500,31258440,5700,5700,5700,5700,3
|
|
20241211,111400,31241340,5700,5700,5700,5700,4
|
|
20241211,111300,31218540,5700,5700,5700,5700,6
|
|
20241211,111200,31184340,5700,5700,5700,5700,0
|
|
20241211,111100,31184340,5700,5700,5700,5700,4
|
|
20241211,111000,31161540,5700,5690,5700,5690,22
|
|
20241211,110900,31036320,5700,5700,5700,5700,2
|
|
20241211,110800,31024920,5700,5690,5700,5690,106
|
|
20241211,110700,30421770,5690,5690,5690,5680,27
|
|
20241211,110600,30268380,5690,5690,5690,5690,14
|
|
20241211,110500,30188720,5690,5690,5690,5690,3
|
|
20241211,110400,30171650,5690,5690,5690,5690,0
|
|
20241211,110300,30171650,5690,5690,5690,5690,2
|
|
20241211,110200,30160270,5690,5680,5690,5680,32
|
|
20241211,110100,29978490,5690,5690,5690,5690,2
|
|
20241211,110000,29967110,5690,5690,5690,5690,2
|
|
20241211,105900,29955730,5690,5690,5690,5690,103
|
|
20241211,105800,29369660,5690,5690,5690,5690,1
|
|
20241211,105700,29363970,5690,5690,5690,5690,0
|
|
20241211,105600,29363970,5690,5690,5690,5690,0
|
|
20241211,105500,29363970,5690,5680,5690,5680,139
|
|
20241211,105400,28574260,5690,5690,5690,5690,1
|
|
20241211,105300,28568570,5690,5690,5690,5690,1
|
|
20241211,105200,28562880,5680,5680,5680,5680,0
|
|
20241211,105100,28562880,5680,5670,5680,5670,231
|
|
20241211,105000,27250880,5670,5670,5670,5670,0
|
|
20241211,104900,27250880,5670,5670,5670,5670,1
|
|
20241211,104800,27245210,5660,5660,5660,5660,0
|
|
20241211,104700,27245210,5660,5660,5660,5660,34
|
|
20241211,104600,27052770,5660,5660,5660,5660,1
|
|
20241211,104500,27047110,5660,5660,5660,5660,0
|
|
20241211,104400,27047110,5660,5660,5660,5660,0
|
|
20241211,104300,27047110,5660,5660,5660,5660,0
|
|
20241211,104200,27047110,5660,5660,5660,5660,0
|
|
20241211,104100,27047110,5660,5660,5660,5660,1
|
|
20241211,104000,27041450,5660,5660,5660,5660,0
|
|
20241211,103900,27041450,5660,5660,5660,5660,0
|
|
20241211,103800,27041450,5660,5660,5660,5660,0
|
|
20241211,103700,27041450,5660,5660,5660,5660,11
|
|
20241211,103600,26979190,5660,5660,5660,5660,8
|
|
20241211,103500,26933910,5660,5660,5660,5660,1
|
|
20241211,103400,26928250,5670,5670,5670,5670,1
|
|
20241211,103300,26922580,5670,5670,5670,5670,0
|
|
20241211,103200,26922580,5670,5680,5680,5670,3
|
|
20241211,103100,26905550,5660,5660,5660,5660,0
|
|
20241211,103000,26905550,5660,5660,5660,5660,25
|
|
20241211,102900,26764050,5660,5660,5660,5660,1
|
|
20241211,102800,26758390,5680,5680,5680,5680,0
|
|
20241211,102700,26758390,5680,5680,5680,5680,0
|
|
20241211,102600,26758390,5680,5680,5680,5680,1
|
|
20241211,102500,26752710,5670,5670,5670,5670,0
|
|
20241211,102400,26752710,5670,5670,5670,5670,10
|
|
20241211,102300,26696010,5680,5680,5680,5680,0
|
|
20241211,102200,26696010,5680,5680,5680,5680,0
|
|
20241211,102100,26696010,5680,5680,5680,5680,0
|
|
20241211,102000,26696010,5680,5670,5680,5670,2
|
|
20241211,101900,26684660,5680,5680,5680,5680,0
|
|
20241211,101800,26684660,5680,5680,5680,5680,1
|
|
20241211,101700,26678980,5670,5660,5670,5660,3
|
|
20241211,101600,26661990,5670,5670,5670,5670,1
|
|
20241211,101500,26656320,5670,5660,5670,5660,90
|
|
20241211,101400,26146910,5670,5670,5670,5670,0
|
|
20241211,101300,26146910,5670,5670,5670,5670,0
|
|
20241211,101200,26146910,5670,5670,5670,5670,1
|
|
20241211,101100,26141240,5670,5670,5670,5670,2
|
|
20241211,101000,26129900,5660,5660,5660,5660,40
|
|
20241211,100900,25903500,5670,5670,5670,5670,0
|
|
20241211,100800,25903500,5670,5670,5670,5670,1
|
|
20241211,100700,25897830,5670,5680,5680,5670,25
|
|
20241211,100600,25756070,5690,5690,5690,5690,0
|
|
20241211,100500,25756070,5690,5690,5690,5690,0
|
|
20241211,100400,25756070,5690,5690,5690,5690,1
|
|
20241211,100300,25750380,5670,5670,5670,5670,0
|
|
20241211,100200,25750380,5670,5680,5680,5670,13
|
|
20241211,100100,25676640,5690,5690,5690,5690,0
|
|
20241211,100000,25676640,5690,5690,5690,5690,0
|
|
20241211,095900,25676640,5690,5690,5690,5690,0
|
|
20241211,095800,25676640,5690,5690,5690,5690,0
|
|
20241211,095700,25676640,5690,5690,5690,5690,0
|
|
20241211,095600,25676640,5690,5670,5690,5670,11
|
|
20241211,095500,25614250,5670,5680,5680,5670,12
|
|
20241211,095400,25546200,5670,5670,5670,5670,0
|
|
20241211,095300,25546200,5670,5670,5670,5670,0
|
|
20241211,095200,25546200,5670,5670,5670,5670,1
|
|
20241211,095100,25540530,5670,5680,5680,5670,217
|
|
20241211,095000,24308100,5680,5680,5680,5670,21
|
|
20241211,094900,24188990,5680,5670,5680,5670,33
|
|
20241211,094800,24001860,5670,5670,5670,5670,21
|
|
20241211,094700,23882790,5680,5680,5680,5680,0
|
|
20241211,094600,23882790,5680,5680,5680,5680,0
|
|
20241211,094500,23882790,5680,5680,5680,5680,0
|
|
20241211,094400,23882790,5680,5680,5680,5680,2
|
|
20241211,094300,23871430,5680,5680,5680,5680,5
|
|
20241211,094200,23843030,5680,5670,5680,5660,7
|
|
20241211,094100,23803300,5680,5680,5680,5680,0
|
|
20241211,094000,23803300,5680,5680,5680,5680,1
|
|
20241211,093900,23797620,5650,5650,5650,5650,0
|
|
20241211,093800,23797620,5650,5630,5650,5630,225
|
|
20241211,093700,22526390,5630,5630,5630,5630,7
|
|
20241211,093600,22486980,5630,5630,5630,5630,10
|
|
20241211,093500,22430680,5630,5630,5630,5630,5
|
|
20241211,093400,22402530,5620,5630,5630,5620,8
|
|
20241211,093300,22357510,5620,5640,5640,5620,23
|
|
20241211,093200,22228030,5640,5640,5640,5630,16
|
|
20241211,093100,22137840,5630,5650,5650,5630,33
|
|
20241211,093000,21951750,5650,5650,5650,5650,0
|
|
20241211,092900,21951750,5650,5650,5650,5650,0
|
|
20241211,092800,21951750,5650,5660,5660,5650,5
|
|
20241211,092700,21923490,5650,5650,5650,5650,0
|
|
20241211,092600,21923490,5650,5700,5700,5650,13
|
|
20241211,092500,21849970,5650,5660,5660,5650,9
|
|
20241211,092400,21799090,5660,5660,5660,5660,0
|
|
20241211,092300,21799090,5660,5660,5660,5660,1
|
|
20241211,092200,21793430,5650,5650,5650,5650,0
|
|
20241211,092100,21793430,5650,5660,5660,5650,24
|
|
20241211,092000,21657820,5650,5690,5690,5650,53
|
|
20241211,091900,21358150,5700,5750,5770,5700,85
|
|
20241211,091800,20868610,5760,5710,5780,5680,616
|
|
20241211,091700,17328190,5720,5590,5720,5580,1209
|
|
20241211,091600,10490860,5580,5590,5590,5580,41
|
|
20241211,091500,10261740,5590,5590,5590,5590,0
|
|
20241211,091400,10261740,5590,5580,5590,5580,20
|
|
20241211,091300,10149960,5580,5580,5580,5580,1
|
|
20241211,091200,10144380,5580,5570,5580,5570,58
|
|
20241211,091100,9820980,5560,5560,5560,5560,0
|
|
20241211,091000,9820980,5560,5560,5560,5560,1554
|
|
20241211,090900,1180740,5560,5550,5560,5540,75
|
|
20241211,090800,764760,5560,5560,5560,5560,21
|
|
20241211,090700,648000,5560,5560,5560,5560,14
|
|
20241211,090600,570160,5550,5550,5550,5550,8
|
|
20241211,090500,525760,5550,5550,5550,5550,1
|
|
20241211,090400,520210,5540,5540,5540,5540,0
|
|
20241211,090300,520210,5540,5540,5540,5540,50
|
|
20241211,090200,243210,5550,5530,5550,5530,12
|
|
20241211,090100,176640,5520,5520,5520,5520,11
|
|
20241211,090000,115920,5520,5520,5520,5520,21
|