676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201300,79375250,5320,5320,5320,5320,235
|
|
20241211,201200,79375250,5320,5320,5320,5320,0
|
|
20241211,201100,79375250,5320,5320,5320,5320,0
|
|
20241211,201000,79375250,5320,5320,5320,5320,0
|
|
20241211,200900,79375250,5320,5320,5320,5320,0
|
|
20241211,200800,79375250,5320,5320,5320,5320,0
|
|
20241211,200700,79375250,5320,5320,5320,5320,0
|
|
20241211,200600,79375250,5320,5320,5320,5320,0
|
|
20241211,200500,79375250,5320,5320,5320,5320,0
|
|
20241211,200400,79375250,5320,5320,5320,5320,0
|
|
20241211,200300,79375250,5320,5320,5320,5320,0
|
|
20241211,200200,79375250,5320,5320,5320,5320,0
|
|
20241211,200100,79375250,5320,5320,5320,5320,0
|
|
20241211,200000,79375250,5320,5320,5320,5320,0
|
|
20241211,195900,79375250,5320,5320,5320,5320,0
|
|
20241211,195800,79375250,5320,5320,5320,5320,0
|
|
20241211,195700,79375250,5320,5320,5320,5320,0
|
|
20241211,195600,79375250,5320,5320,5320,5320,0
|
|
20241211,195500,79375250,5320,5320,5320,5320,0
|
|
20241211,195400,79375250,5320,5320,5320,5320,0
|
|
20241211,195300,79375250,5320,5320,5320,5320,0
|
|
20241211,195200,79375250,5320,5320,5320,5320,0
|
|
20241211,195100,79375250,5320,5320,5320,5320,0
|
|
20241211,195000,79375250,5320,5320,5320,5320,0
|
|
20241211,194900,79375250,5320,5320,5320,5320,0
|
|
20241211,194800,79375250,5320,5320,5320,5320,0
|
|
20241211,194700,79375250,5320,5320,5320,5320,0
|
|
20241211,194600,79375250,5320,5320,5320,5320,0
|
|
20241211,194500,79375250,5320,5320,5320,5320,0
|
|
20241211,194400,79375250,5320,5320,5320,5320,0
|
|
20241211,194300,79375250,5320,5320,5320,5320,235
|
|
20241211,194200,79375250,5320,5320,5320,5320,0
|
|
20241211,194100,79375250,5320,5320,5320,5320,0
|
|
20241211,194000,79375250,5320,5320,5320,5320,0
|
|
20241211,193900,79375250,5320,5320,5320,5320,0
|
|
20241211,193800,79375250,5320,5320,5320,5320,0
|
|
20241211,193700,79375250,5320,5320,5320,5320,0
|
|
20241211,193600,79375250,5320,5320,5320,5320,0
|
|
20241211,193500,79375250,5320,5320,5320,5320,0
|
|
20241211,193400,79375250,5320,5320,5320,5320,0
|
|
20241211,193300,79375250,5320,5320,5320,5320,0
|
|
20241211,193200,79375250,5320,5320,5320,5320,0
|
|
20241211,193100,79375250,5320,5320,5320,5320,0
|
|
20241211,193000,79375250,5320,5320,5320,5320,0
|
|
20241211,192900,79375250,5320,5320,5320,5320,0
|
|
20241211,192800,79375250,5320,5320,5320,5320,0
|
|
20241211,192700,79375250,5320,5320,5320,5320,0
|
|
20241211,192600,79375250,5320,5320,5320,5320,0
|
|
20241211,192500,79375250,5320,5320,5320,5320,0
|
|
20241211,192400,79375250,5320,5320,5320,5320,0
|
|
20241211,192300,79375250,5320,5320,5320,5320,0
|
|
20241211,192200,79375250,5320,5320,5320,5320,0
|
|
20241211,192100,79375250,5320,5320,5320,5320,0
|
|
20241211,192000,79375250,5320,5320,5320,5320,0
|
|
20241211,191900,79375250,5320,5320,5320,5320,0
|
|
20241211,191800,79375250,5320,5320,5320,5320,0
|
|
20241211,191700,79375250,5320,5320,5320,5320,0
|
|
20241211,191600,79375250,5320,5320,5320,5320,0
|
|
20241211,191500,79375250,5320,5320,5320,5320,0
|
|
20241211,191400,79375250,5320,5320,5320,5320,0
|
|
20241211,191300,79375250,5320,5320,5320,5320,235
|
|
20241211,191200,79375250,5320,5320,5320,5320,0
|
|
20241211,191100,79375250,5320,5320,5320,5320,0
|
|
20241211,191000,79375250,5320,5320,5320,5320,0
|
|
20241211,190900,79375250,5320,5320,5320,5320,0
|
|
20241211,190800,79375250,5320,5320,5320,5320,0
|
|
20241211,190700,79375250,5320,5320,5320,5320,0
|
|
20241211,190600,79375250,5320,5320,5320,5320,0
|
|
20241211,190500,79375250,5320,5320,5320,5320,0
|
|
20241211,190400,79375250,5320,5320,5320,5320,0
|
|
20241211,190300,79375250,5320,5320,5320,5320,0
|
|
20241211,190200,79375250,5320,5320,5320,5320,0
|
|
20241211,190100,79375250,5320,5320,5320,5320,0
|
|
20241211,190000,79375250,5320,5320,5320,5320,0
|
|
20241211,185900,79375250,5320,5320,5320,5320,0
|
|
20241211,185800,79375250,5320,5320,5320,5320,0
|
|
20241211,185700,79375250,5320,5320,5320,5320,0
|
|
20241211,185600,79375250,5320,5320,5320,5320,0
|
|
20241211,185500,79375250,5320,5320,5320,5320,0
|
|
20241211,185400,79375250,5320,5320,5320,5320,0
|
|
20241211,185300,79375250,5320,5320,5320,5320,0
|
|
20241211,185200,79375250,5320,5320,5320,5320,0
|
|
20241211,185100,79375250,5320,5320,5320,5320,0
|
|
20241211,185000,79375250,5320,5320,5320,5320,0
|
|
20241211,184900,79375250,5320,5320,5320,5320,0
|
|
20241211,184800,79375250,5320,5320,5320,5320,0
|
|
20241211,184700,79375250,5320,5320,5320,5320,0
|
|
20241211,184600,79375250,5320,5320,5320,5320,0
|
|
20241211,184500,79375250,5320,5320,5320,5320,0
|
|
20241211,184400,79375250,5320,5320,5320,5320,0
|
|
20241211,184300,79375250,5320,5320,5320,5320,235
|
|
20241211,184200,79375250,5320,5320,5320,5320,0
|
|
20241211,184100,79375250,5320,5320,5320,5320,0
|
|
20241211,184000,79375250,5320,5320,5320,5320,0
|
|
20241211,183900,79375250,5320,5320,5320,5320,0
|
|
20241211,183800,79375250,5320,5320,5320,5320,0
|
|
20241211,183700,79375250,5320,5320,5320,5320,0
|
|
20241211,183600,79375250,5320,5320,5320,5320,0
|
|
20241211,183500,79375250,5320,5320,5320,5320,0
|
|
20241211,183400,79375250,5320,5320,5320,5320,0
|
|
20241211,183300,79375250,5320,5320,5320,5320,0
|
|
20241211,183200,79375250,5320,5320,5320,5320,0
|
|
20241211,183100,79375250,5320,5320,5320,5320,0
|
|
20241211,183000,79375250,5320,5320,5320,5320,0
|
|
20241211,182900,79375250,5320,5320,5320,5320,0
|
|
20241211,182800,79375250,5320,5320,5320,5320,0
|
|
20241211,182700,79375250,5320,5320,5320,5320,0
|
|
20241211,182600,79375250,5320,5320,5320,5320,0
|
|
20241211,182500,79375250,5320,5320,5320,5320,0
|
|
20241211,182400,79375250,5320,5320,5320,5320,0
|
|
20241211,182300,79375250,5320,5320,5320,5320,0
|
|
20241211,182200,79375250,5320,5320,5320,5320,0
|
|
20241211,182100,79375250,5320,5320,5320,5320,0
|
|
20241211,182000,79375250,5320,5320,5320,5320,0
|
|
20241211,181900,79375250,5320,5320,5320,5320,0
|
|
20241211,181800,79375250,5320,5320,5320,5320,0
|
|
20241211,181700,79375250,5320,5320,5320,5320,0
|
|
20241211,181600,79375250,5320,5320,5320,5320,0
|
|
20241211,181500,79375250,5320,5320,5320,5320,0
|
|
20241211,181400,79375250,5320,5320,5320,5320,0
|
|
20241211,181300,79375250,5320,5320,5320,5320,235
|
|
20241211,181200,79375250,5320,5320,5320,5320,0
|
|
20241211,181100,79375250,5320,5320,5320,5320,0
|
|
20241211,181000,79375250,5320,5320,5320,5320,0
|
|
20241211,180900,79375250,5320,5320,5320,5320,0
|
|
20241211,180800,79375250,5320,5320,5320,5320,0
|
|
20241211,180700,79375250,5320,5320,5320,5320,0
|
|
20241211,180600,79375250,5320,5320,5320,5320,0
|
|
20241211,180500,79375250,5320,5320,5320,5320,0
|
|
20241211,180400,79375250,5320,5320,5320,5320,0
|
|
20241211,180300,79375250,5320,5320,5320,5320,0
|
|
20241211,180200,79375250,5320,5320,5320,5320,0
|
|
20241211,180100,79375250,5320,5320,5320,5320,0
|
|
20241211,180000,79375250,5320,5320,5320,5320,0
|
|
20241211,175900,79375250,5320,5320,5320,5320,0
|
|
20241211,175800,79375250,5320,5320,5320,5320,0
|
|
20241211,175700,79375250,5320,5320,5320,5320,0
|
|
20241211,175600,79375250,5320,5320,5320,5320,0
|
|
20241211,175500,79375250,5320,5320,5320,5320,0
|
|
20241211,175400,79375250,5320,5320,5320,5320,0
|
|
20241211,175300,79375250,5320,5320,5320,5320,0
|
|
20241211,175200,79375250,5320,5320,5320,5320,0
|
|
20241211,175100,79375250,5320,5320,5320,5320,0
|
|
20241211,175000,79375250,5320,5320,5320,5320,0
|
|
20241211,174900,79375250,5320,5320,5320,5320,0
|
|
20241211,174800,79375250,5320,5320,5320,5320,0
|
|
20241211,174700,79375250,5320,5320,5320,5320,0
|
|
20241211,174600,79375250,5320,5320,5320,5320,0
|
|
20241211,174500,79375250,5320,5320,5320,5320,0
|
|
20241211,174400,79375250,5320,5320,5320,5320,0
|
|
20241211,174300,79375250,5320,5320,5320,5320,235
|
|
20241211,174200,79375250,5320,5320,5320,5320,0
|
|
20241211,174100,79375250,5320,5320,5320,5320,0
|
|
20241211,174000,79375250,5320,5320,5320,5320,0
|
|
20241211,173900,79375250,5320,5320,5320,5320,0
|
|
20241211,173800,79375250,5320,5320,5320,5320,0
|
|
20241211,173700,79375250,5320,5320,5320,5320,0
|
|
20241211,173600,79375250,5320,5320,5320,5320,0
|
|
20241211,173500,79375250,5320,5320,5320,5320,0
|
|
20241211,173400,79375250,5320,5320,5320,5320,0
|
|
20241211,173300,79375250,5320,5320,5320,5320,0
|
|
20241211,173200,79375250,5320,5320,5320,5320,0
|
|
20241211,173100,79375250,5320,5320,5320,5320,0
|
|
20241211,173000,79375250,5320,5320,5320,5320,0
|
|
20241211,172900,79375250,5320,5320,5320,5320,0
|
|
20241211,172800,79375250,5320,5320,5320,5320,0
|
|
20241211,172700,79375250,5320,5320,5320,5320,0
|
|
20241211,172600,79375250,5320,5320,5320,5320,0
|
|
20241211,172500,79375250,5320,5320,5320,5320,0
|
|
20241211,172400,79375250,5320,5320,5320,5320,0
|
|
20241211,172300,79375250,5320,5320,5320,5320,0
|
|
20241211,172200,79375250,5320,5320,5320,5320,0
|
|
20241211,172100,79375250,5320,5320,5320,5320,0
|
|
20241211,172000,79375250,5320,5320,5320,5320,0
|
|
20241211,171900,79375250,5320,5320,5320,5320,0
|
|
20241211,171800,79375250,5320,5320,5320,5320,0
|
|
20241211,171700,79375250,5320,5320,5320,5320,0
|
|
20241211,171600,79375250,5320,5320,5320,5320,0
|
|
20241211,171500,79375250,5320,5320,5320,5320,0
|
|
20241211,171400,79375250,5320,5320,5320,5320,0
|
|
20241211,171300,79375250,5320,5320,5320,5320,235
|
|
20241211,171200,79375250,5320,5320,5320,5320,0
|
|
20241211,171100,79375250,5320,5320,5320,5320,0
|
|
20241211,171000,79375250,5320,5320,5320,5320,0
|
|
20241211,170900,79375250,5320,5320,5320,5320,0
|
|
20241211,170800,79375250,5320,5320,5320,5320,0
|
|
20241211,170700,79375250,5320,5320,5320,5320,0
|
|
20241211,170600,79375250,5320,5320,5320,5320,0
|
|
20241211,170500,79375250,5320,5320,5320,5320,0
|
|
20241211,170400,79375250,5320,5320,5320,5320,0
|
|
20241211,170300,79375250,5320,5320,5320,5320,0
|
|
20241211,170200,79375250,5320,5320,5320,5320,0
|
|
20241211,170100,79375250,5320,5320,5320,5320,0
|
|
20241211,170000,79375250,5320,5320,5320,5320,0
|
|
20241211,165900,79375250,5320,5320,5320,5320,0
|
|
20241211,165800,79375250,5320,5320,5320,5320,0
|
|
20241211,165700,79375250,5320,5320,5320,5320,0
|
|
20241211,165600,79375250,5320,5320,5320,5320,0
|
|
20241211,165500,79375250,5320,5320,5320,5320,0
|
|
20241211,165400,79375250,5320,5320,5320,5320,0
|
|
20241211,165300,79375250,5320,5320,5320,5320,0
|
|
20241211,165200,79375250,5320,5320,5320,5320,0
|
|
20241211,165100,79375250,5320,5320,5320,5320,0
|
|
20241211,165000,79375250,5320,5320,5320,5320,0
|
|
20241211,164900,79375250,5320,5320,5320,5320,0
|
|
20241211,164800,79375250,5320,5320,5320,5320,0
|
|
20241211,164700,79375250,5320,5320,5320,5320,0
|
|
20241211,164600,79375250,5320,5320,5320,5320,0
|
|
20241211,164500,79375250,5320,5320,5320,5320,0
|
|
20241211,164400,79375250,5320,5320,5320,5320,0
|
|
20241211,164300,79375250,5320,5320,5320,5320,235
|
|
20241211,164200,79375250,5320,5320,5320,5320,0
|
|
20241211,164100,79375250,5320,5320,5320,5320,0
|
|
20241211,164000,79375250,5320,5320,5320,5320,0
|
|
20241211,163900,79375250,5320,5320,5320,5320,0
|
|
20241211,163800,79375250,5320,5320,5320,5320,0
|
|
20241211,163700,79375250,5320,5320,5320,5320,0
|
|
20241211,163600,79375250,5320,5320,5320,5320,0
|
|
20241211,163500,79375250,5320,5320,5320,5320,0
|
|
20241211,163400,79375250,5320,5320,5320,5320,0
|
|
20241211,163300,79375250,5320,5320,5320,5320,0
|
|
20241211,163200,79375250,5320,5320,5320,5320,0
|
|
20241211,163100,79375250,5320,5320,5320,5320,0
|
|
20241211,163000,79375250,5320,5320,5320,5320,0
|
|
20241211,162900,79375250,5320,5320,5320,5320,0
|
|
20241211,162800,79375250,5320,5320,5320,5320,0
|
|
20241211,162700,79375250,5320,5320,5320,5320,0
|
|
20241211,162600,79375250,5320,5320,5320,5320,0
|
|
20241211,162500,79375250,5320,5320,5320,5320,0
|
|
20241211,162400,79375250,5320,5320,5320,5320,0
|
|
20241211,162300,79375250,5320,5320,5320,5320,0
|
|
20241211,162200,79375250,5320,5320,5320,5320,0
|
|
20241211,162100,79375250,5320,5320,5320,5320,0
|
|
20241211,162000,79375250,5320,5320,5320,5320,0
|
|
20241211,161900,79375250,5320,5320,5320,5320,0
|
|
20241211,161800,79375250,5320,5320,5320,5320,0
|
|
20241211,161700,79375250,5320,5320,5320,5320,0
|
|
20241211,161600,79375250,5320,5320,5320,5320,0
|
|
20241211,161500,79375250,5320,5320,5320,5320,0
|
|
20241211,161400,79375250,5320,5320,5320,5320,0
|
|
20241211,161300,79375250,5320,5320,5320,5320,235
|
|
20241211,161200,79375250,5320,5320,5320,5320,0
|
|
20241211,161100,79375250,5320,5320,5320,5320,0
|
|
20241211,161000,79375250,5320,5320,5320,5320,0
|
|
20241211,160900,79375250,5320,5320,5320,5320,0
|
|
20241211,160800,79375250,5320,5320,5320,5320,0
|
|
20241211,160700,79375250,5320,5320,5320,5320,0
|
|
20241211,160600,79375250,5320,5320,5320,5320,0
|
|
20241211,160500,79375250,5320,5320,5320,5320,0
|
|
20241211,160400,79375250,5320,5320,5320,5320,0
|
|
20241211,160300,79375250,5320,5320,5320,5320,0
|
|
20241211,160200,79375250,5320,5320,5320,5320,0
|
|
20241211,160100,79375250,5320,5320,5320,5320,0
|
|
20241211,160000,79375250,5320,5320,5320,5320,0
|
|
20241211,155900,79375250,5320,5320,5320,5320,0
|
|
20241211,155800,79375250,5320,5320,5320,5320,0
|
|
20241211,155700,79375250,5320,5320,5320,5320,0
|
|
20241211,155600,79375250,5320,5320,5320,5320,0
|
|
20241211,155500,79375250,5320,5320,5320,5320,0
|
|
20241211,155400,79375250,5320,5320,5320,5320,0
|
|
20241211,155300,79375250,5320,5320,5320,5320,0
|
|
20241211,155200,79375250,5320,5320,5320,5320,0
|
|
20241211,155100,79375250,5320,5320,5320,5320,0
|
|
20241211,155000,79375250,5320,5320,5320,5320,0
|
|
20241211,154900,79375250,5320,5320,5320,5320,0
|
|
20241211,154800,79375250,5320,5320,5320,5320,0
|
|
20241211,154700,79375250,5320,5320,5320,5320,0
|
|
20241211,154600,79375250,5320,5320,5320,5320,0
|
|
20241211,154500,79375250,5320,5320,5320,5320,0
|
|
20241211,154400,79375250,5320,5320,5320,5320,0
|
|
20241211,154300,79375250,5320,5320,5320,5320,235
|
|
20241211,154200,79375250,5320,5320,5320,5320,0
|
|
20241211,154100,79375250,5320,5320,5320,5320,0
|
|
20241211,154000,79375250,5320,5320,5320,5320,0
|
|
20241211,153900,79375250,5320,5320,5320,5320,0
|
|
20241211,153800,79375250,5320,5320,5320,5320,0
|
|
20241211,153700,79375250,5320,5320,5320,5320,0
|
|
20241211,153600,79375250,5320,5320,5320,5320,0
|
|
20241211,153500,79375250,5320,5320,5320,5320,0
|
|
20241211,153400,79375250,5320,5320,5320,5320,0
|
|
20241211,153300,79375250,5320,5320,5320,5320,0
|
|
20241211,153200,79375250,5320,5320,5320,5320,0
|
|
20241211,153100,79375250,5320,5320,5320,5320,0
|
|
20241211,153000,79375250,5320,5320,5320,5320,235
|
|
20241211,152900,78125050,5360,5360,5360,5360,0
|
|
20241211,152800,78125050,5360,5360,5360,5360,0
|
|
20241211,152700,78125050,5360,5360,5360,5360,0
|
|
20241211,152600,78125050,5360,5360,5360,5360,0
|
|
20241211,152500,78125050,5360,5360,5360,5360,0
|
|
20241211,152400,78125050,5360,5360,5360,5360,0
|
|
20241211,152300,78125050,5360,5360,5360,5360,0
|
|
20241211,152200,78125050,5360,5360,5360,5360,0
|
|
20241211,152100,78125050,5360,5360,5360,5360,0
|
|
20241211,152000,78125050,5360,5360,5360,5360,0
|
|
20241211,151900,78125050,5360,5360,5360,5360,0
|
|
20241211,151800,78125050,5360,5360,5360,5360,0
|
|
20241211,151700,78125050,5360,5360,5360,5360,0
|
|
20241211,151600,78125050,5360,5350,5360,5350,7
|
|
20241211,151500,78087590,5350,5350,5350,5350,1
|
|
20241211,151400,78082240,5360,5360,5360,5360,0
|
|
20241211,151300,78082240,5360,5360,5360,5360,0
|
|
20241211,151200,78082240,5360,5350,5360,5350,12
|
|
20241211,151100,78018030,5310,5310,5310,5310,19
|
|
20241211,151000,77917140,5370,5370,5370,5370,0
|
|
20241211,150900,77917140,5370,5370,5370,5370,0
|
|
20241211,150800,77917140,5370,5370,5380,5310,365
|
|
20241211,150700,75978680,5370,5370,5370,5370,0
|
|
20241211,150600,75978680,5370,5370,5370,5370,12
|
|
20241211,150500,75914240,5380,5380,5380,5380,0
|
|
20241211,150400,75914240,5380,5380,5380,5380,0
|
|
20241211,150300,75914240,5380,5380,5380,5380,0
|
|
20241211,150200,75914240,5380,5380,5380,5380,0
|
|
20241211,150100,75914240,5380,5380,5380,5380,0
|
|
20241211,150000,75914240,5380,5380,5380,5380,0
|
|
20241211,145900,75914240,5380,5380,5380,5380,0
|
|
20241211,145800,75914240,5380,5380,5380,5380,0
|
|
20241211,145700,75914240,5380,5380,5380,5380,0
|
|
20241211,145600,75914240,5380,5380,5380,5380,0
|
|
20241211,145500,75914240,5380,5380,5380,5380,0
|
|
20241211,145400,75914240,5380,5380,5380,5380,0
|
|
20241211,145300,75914240,5380,5370,5380,5370,34
|
|
20241211,145200,75731470,5370,5370,5370,5370,0
|
|
20241211,145100,75731470,5370,5370,5370,5370,0
|
|
20241211,145000,75731470,5370,5370,5370,5370,30
|
|
20241211,144900,75570370,5370,5370,5370,5370,0
|
|
20241211,144800,75570370,5370,5370,5370,5370,0
|
|
20241211,144700,75570370,5370,5360,5370,5360,59
|
|
20241211,144600,75253620,5340,5370,5370,5340,121
|
|
20241211,144500,74606240,5350,5370,5370,5350,2
|
|
20241211,144400,74595520,5360,5360,5360,5360,21
|
|
20241211,144300,74482960,5370,5350,5370,5350,15
|
|
20241211,144200,74402670,5350,5350,5350,5350,16
|
|
20241211,144100,74317070,5380,5380,5380,5380,0
|
|
20241211,144000,74317070,5380,5380,5380,5380,0
|
|
20241211,143900,74317070,5380,5380,5380,5380,0
|
|
20241211,143800,74317070,5380,5380,5380,5380,0
|
|
20241211,143700,74317070,5380,5380,5380,5380,0
|
|
20241211,143600,74317070,5380,5380,5380,5380,0
|
|
20241211,143500,74317070,5380,5380,5380,5380,0
|
|
20241211,143400,74317070,5380,5380,5380,5380,0
|
|
20241211,143300,74317070,5380,5380,5380,5380,0
|
|
20241211,143200,74317070,5380,5380,5380,5380,0
|
|
20241211,143100,74317070,5380,5380,5380,5380,14
|
|
20241211,143000,74241750,5380,5370,5380,5370,6
|
|
20241211,142900,74209520,5370,5370,5370,5370,0
|
|
20241211,142800,74209520,5370,5370,5370,5370,0
|
|
20241211,142700,74209520,5370,5350,5370,5350,1593
|
|
20241211,142600,65657620,5360,5360,5360,5360,0
|
|
20241211,142500,65657620,5360,5360,5360,5360,0
|
|
20241211,142400,65657620,5360,5360,5360,5360,0
|
|
20241211,142300,65657620,5360,5340,5360,5340,28
|
|
20241211,142200,65507560,5340,5340,5340,5340,0
|
|
20241211,142100,65507560,5340,5340,5340,5340,0
|
|
20241211,142000,65507560,5340,5340,5340,5340,1
|
|
20241211,141900,65502220,5290,5290,5290,5290,8
|
|
20241211,141800,65459900,5360,5330,5360,5330,7
|
|
20241211,141700,65422560,5330,5330,5330,5330,8
|
|
20241211,141600,65379920,5370,5370,5370,5370,0
|
|
20241211,141500,65379920,5370,5360,5370,5360,17
|
|
20241211,141400,65288790,5330,5330,5330,5330,0
|
|
20241211,141300,65288790,5330,5330,5330,5330,50
|
|
20241211,141200,65022290,5370,5370,5370,5370,0
|
|
20241211,141100,65022290,5370,5350,5370,5330,323
|
|
20241211,141000,63288740,5370,5350,5370,5350,100
|
|
20241211,140900,62753070,5330,5330,5330,5330,0
|
|
20241211,140800,62753070,5330,5330,5330,5330,0
|
|
20241211,140700,62753070,5330,5340,5370,5330,73
|
|
20241211,140600,62363240,5330,5330,5330,5330,100
|
|
20241211,140500,61830240,5330,5330,5330,5330,9
|
|
20241211,140400,61782270,5330,5330,5330,5330,0
|
|
20241211,140300,61782270,5330,5330,5330,5330,0
|
|
20241211,140200,61782270,5330,5330,5330,5330,1
|
|
20241211,140100,61776940,5330,5330,5330,5330,0
|
|
20241211,140000,61776940,5330,5320,5330,5320,26
|
|
20241211,135900,61638560,5320,5270,5320,5270,7
|
|
20241211,135800,61601500,5220,5330,5330,5210,62
|
|
20241211,135700,61275630,5330,5320,5330,5310,90
|
|
20241211,135600,60797530,5320,5290,5320,5290,428
|
|
20241211,135500,58527470,5280,5280,5280,5280,0
|
|
20241211,135400,58527470,5280,5280,5280,5280,0
|
|
20241211,135300,58527470,5280,5280,5280,5280,1
|
|
20241211,135200,58522190,5250,5280,5280,5250,2
|
|
20241211,135100,58511660,5250,5250,5250,5250,99
|
|
20241211,135000,57991910,5300,5300,5300,5300,0
|
|
20241211,134900,57991910,5300,5300,5300,5300,0
|
|
20241211,134800,57991910,5300,5300,5300,5300,0
|
|
20241211,134700,57991910,5300,5300,5300,5300,0
|
|
20241211,134600,57991910,5300,5300,5300,5300,0
|
|
20241211,134500,57991910,5300,5300,5300,5300,0
|
|
20241211,134400,57991910,5300,5300,5300,5300,0
|
|
20241211,134300,57991910,5300,5300,5300,5300,0
|
|
20241211,134200,57991910,5300,5290,5300,5290,5
|
|
20241211,134100,57965420,5300,5300,5300,5300,0
|
|
20241211,134000,57965420,5300,5300,5300,5300,0
|
|
20241211,133900,57965420,5300,5300,5300,5300,199
|
|
20241211,133800,56910720,5300,5300,5300,5300,0
|
|
20241211,133700,56910720,5300,5300,5300,5300,0
|
|
20241211,133600,56910720,5300,5300,5300,5300,2
|
|
20241211,133500,56900120,5250,5250,5250,5250,0
|
|
20241211,133400,56900120,5250,5250,5250,5250,0
|
|
20241211,133300,56900120,5250,5250,5250,5250,12
|
|
20241211,133200,56837120,5300,5290,5300,5290,46
|
|
20241211,133100,56593720,5290,5290,5290,5290,50
|
|
20241211,133000,56329220,5290,5290,5290,5290,8
|
|
20241211,132900,56286900,5290,5290,5290,5290,41
|
|
20241211,132800,56070010,5290,5290,5290,5290,29
|
|
20241211,132700,55916600,5290,5290,5290,5290,19
|
|
20241211,132600,55816090,5290,5290,5290,5290,0
|
|
20241211,132500,55816090,5290,5290,5290,5290,0
|
|
20241211,132400,55816090,5290,5290,5290,5290,0
|
|
20241211,132300,55816090,5290,5240,5290,5240,977
|
|
20241211,132200,50692010,5240,5200,5240,5200,401
|
|
20241211,132100,48599140,5220,5220,5220,5220,0
|
|
20241211,132000,48599140,5220,5220,5220,5220,0
|
|
20241211,131900,48599140,5220,5220,5220,5220,32
|
|
20241211,131800,48432100,5220,5220,5220,5220,0
|
|
20241211,131700,48432100,5220,5220,5220,5220,0
|
|
20241211,131600,48432100,5220,5220,5220,5220,13
|
|
20241211,131500,48364240,5230,5230,5230,5230,25
|
|
20241211,131400,48233490,5230,5140,5230,5140,3
|
|
20241211,131300,48217930,5090,5240,5240,5030,478
|
|
20241211,131200,45766050,5230,5230,5230,5230,1
|
|
20241211,131100,45760820,5240,5240,5240,5240,0
|
|
20241211,131000,45760820,5240,5240,5240,5240,0
|
|
20241211,130900,45760820,5240,5240,5240,5240,0
|
|
20241211,130800,45760820,5240,5240,5240,5240,0
|
|
20241211,130700,45760820,5240,5240,5240,5240,0
|
|
20241211,130600,45760820,5240,5240,5240,5240,0
|
|
20241211,130500,45760820,5240,5240,5240,5240,1
|
|
20241211,130400,45755580,5230,5230,5230,5230,180
|
|
20241211,130300,44814180,5220,5220,5220,5220,0
|
|
20241211,130200,44814180,5220,5220,5220,5220,0
|
|
20241211,130100,44814180,5220,5230,5230,5220,22
|
|
20241211,130000,44699140,5240,5240,5240,5240,0
|
|
20241211,125900,44699140,5240,5240,5240,5240,0
|
|
20241211,125800,44699140,5240,5240,5240,5240,0
|
|
20241211,125700,44699140,5240,5240,5240,5240,0
|
|
20241211,125600,44699140,5240,5240,5240,5240,0
|
|
20241211,125500,44699140,5240,5240,5240,5240,0
|
|
20241211,125400,44699140,5240,5240,5240,5240,0
|
|
20241211,125300,44699140,5240,5240,5240,5240,0
|
|
20241211,125200,44699140,5240,5240,5240,5240,0
|
|
20241211,125100,44699140,5240,5240,5240,5240,0
|
|
20241211,125000,44699140,5240,5240,5240,5240,0
|
|
20241211,124900,44699140,5240,5240,5240,5240,0
|
|
20241211,124800,44699140,5240,5240,5240,5240,0
|
|
20241211,124700,44699140,5240,5240,5240,5240,0
|
|
20241211,124600,44699140,5240,5240,5240,5240,0
|
|
20241211,124500,44699140,5240,5240,5240,5240,0
|
|
20241211,124400,44699140,5240,5240,5240,5240,0
|
|
20241211,124300,44699140,5240,5240,5240,5240,0
|
|
20241211,124200,44699140,5240,5240,5240,5240,0
|
|
20241211,124100,44699140,5240,5240,5240,5240,0
|
|
20241211,124000,44699140,5240,5240,5240,5240,0
|
|
20241211,123900,44699140,5240,5240,5240,5240,0
|
|
20241211,123800,44699140,5240,5240,5240,5240,0
|
|
20241211,123700,44699140,5240,5240,5240,5240,0
|
|
20241211,123600,44699140,5240,5240,5240,5240,15
|
|
20241211,123500,44620540,5240,5240,5240,5240,0
|
|
20241211,123400,44620540,5240,5240,5240,5240,0
|
|
20241211,123300,44620540,5240,5240,5240,5240,0
|
|
20241211,123200,44620540,5240,5230,5240,5230,3
|
|
20241211,123100,44604840,5230,5230,5230,5230,2
|
|
20241211,123000,44594380,5240,5240,5240,5240,0
|
|
20241211,122900,44594380,5240,5240,5240,5240,0
|
|
20241211,122800,44594380,5240,5240,5240,5240,0
|
|
20241211,122700,44594380,5240,5240,5240,5240,0
|
|
20241211,122600,44594380,5240,5240,5240,5240,0
|
|
20241211,122500,44594380,5240,5240,5240,5240,112
|
|
20241211,122400,44007500,5240,5240,5240,5240,0
|
|
20241211,122300,44007500,5240,5240,5240,5240,0
|
|
20241211,122200,44007500,5240,5240,5240,5240,10
|
|
20241211,122100,43955100,5240,5240,5240,5240,0
|
|
20241211,122000,43955100,5240,5240,5240,5240,0
|
|
20241211,121900,43955100,5240,5240,5240,5240,12
|
|
20241211,121800,43892220,5240,5210,5240,5210,101
|
|
20241211,121700,43365980,5240,5240,5240,5240,0
|
|
20241211,121600,43365980,5240,5240,5240,5240,0
|
|
20241211,121500,43365980,5240,5240,5240,5240,0
|
|
20241211,121400,43365980,5240,5240,5240,5240,0
|
|
20241211,121300,43365980,5240,5240,5240,5240,0
|
|
20241211,121200,43365980,5240,5240,5240,5240,0
|
|
20241211,121100,43365980,5240,5230,5240,5230,14
|
|
20241211,121000,43292750,5240,5240,5240,5240,0
|
|
20241211,120900,43292750,5240,5240,5240,5240,0
|
|
20241211,120800,43292750,5240,5240,5240,5240,0
|
|
20241211,120700,43292750,5240,5240,5240,5240,0
|
|
20241211,120600,43292750,5240,5240,5240,5240,0
|
|
20241211,120500,43292750,5240,5240,5240,5240,0
|
|
20241211,120400,43292750,5240,5240,5240,5240,0
|
|
20241211,120300,43292750,5240,5240,5240,5240,0
|
|
20241211,120200,43292750,5240,5240,5240,5240,1
|
|
20241211,120100,43287510,5240,5240,5240,5240,52
|
|
20241211,120000,43015030,5240,5240,5240,5240,0
|
|
20241211,115900,43015030,5240,5240,5240,5240,0
|
|
20241211,115800,43015030,5240,5240,5240,5240,0
|
|
20241211,115700,43015030,5240,5240,5240,5240,92
|
|
20241211,115600,42532950,5290,5290,5290,5290,0
|
|
20241211,115500,42532950,5290,5290,5290,5290,0
|
|
20241211,115400,42532950,5290,5290,5290,5290,0
|
|
20241211,115300,42532950,5290,5290,5290,5290,0
|
|
20241211,115200,42532950,5290,5280,5290,5280,5
|
|
20241211,115100,42506540,5290,5280,5290,5280,19
|
|
20241211,115000,42406210,5280,5280,5280,5280,0
|
|
20241211,114900,42406210,5280,5280,5280,5280,0
|
|
20241211,114800,42406210,5280,5280,5280,5280,0
|
|
20241211,114700,42406210,5280,5280,5280,5280,0
|
|
20241211,114600,42406210,5280,5280,5280,5280,0
|
|
20241211,114500,42406210,5280,5280,5280,5280,0
|
|
20241211,114400,42406210,5280,5280,5280,5280,0
|
|
20241211,114300,42406210,5280,5280,5280,5280,0
|
|
20241211,114200,42406210,5280,5280,5280,5280,0
|
|
20241211,114100,42406210,5280,5280,5280,5280,1
|
|
20241211,114000,42400930,5240,5240,5240,5240,100
|
|
20241211,113900,41876930,5290,5280,5290,5280,13
|
|
20241211,113800,41808250,5240,5250,5290,5240,989
|
|
20241211,113700,36590070,5260,5260,5260,5260,0
|
|
20241211,113600,36590070,5260,5260,5260,5260,0
|
|
20241211,113500,36590070,5260,5260,5260,5260,0
|
|
20241211,113400,36590070,5260,5260,5260,5260,0
|
|
20241211,113300,36590070,5260,5260,5260,5260,0
|
|
20241211,113200,36590070,5260,5260,5260,5260,0
|
|
20241211,113100,36590070,5260,5260,5260,5260,0
|
|
20241211,113000,36590070,5260,5260,5260,5260,0
|
|
20241211,112900,36590070,5260,5260,5260,5260,0
|
|
20241211,112800,36590070,5260,5260,5260,5260,0
|
|
20241211,112700,36590070,5260,5260,5260,5260,0
|
|
20241211,112600,36590070,5260,5240,5260,5240,6
|
|
20241211,112500,36558610,5240,5240,5240,5240,0
|
|
20241211,112400,36558610,5240,5240,5240,5240,0
|
|
20241211,112300,36558610,5240,5240,5240,5240,21
|
|
20241211,112200,36448570,5290,5290,5290,5290,0
|
|
20241211,112100,36448570,5290,5290,5290,5290,0
|
|
20241211,112000,36448570,5290,5290,5290,5290,0
|
|
20241211,111900,36448570,5290,5290,5290,5290,0
|
|
20241211,111800,36448570,5290,5290,5290,5290,0
|
|
20241211,111700,36448570,5290,5290,5290,5290,0
|
|
20241211,111600,36448570,5290,5290,5290,5290,0
|
|
20241211,111500,36448570,5290,5290,5290,5290,0
|
|
20241211,111400,36448570,5290,5290,5290,5290,0
|
|
20241211,111300,36448570,5290,5270,5290,5270,6
|
|
20241211,111200,36416920,5290,5290,5290,5290,0
|
|
20241211,111100,36416920,5290,5290,5290,5290,0
|
|
20241211,111000,36416920,5290,5290,5290,5290,0
|
|
20241211,110900,36416920,5290,5290,5290,5290,0
|
|
20241211,110800,36416920,5290,5290,5290,5290,0
|
|
20241211,110700,36416920,5290,5290,5290,5290,0
|
|
20241211,110600,36416920,5290,5290,5290,5290,0
|
|
20241211,110500,36416920,5290,5290,5290,5280,33
|
|
20241211,110400,36242550,5290,5290,5290,5290,2
|
|
20241211,110300,36231970,5290,5200,5300,5200,1393
|
|
20241211,110200,28866650,5200,5200,5200,5200,700
|
|
20241211,110100,25226650,5200,5200,5200,5200,0
|
|
20241211,110000,25226650,5200,5200,5200,5200,0
|
|
20241211,105900,25226650,5200,5200,5200,5200,0
|
|
20241211,105800,25226650,5200,5200,5200,5200,32
|
|
20241211,105700,25060250,5200,5200,5200,5200,2
|
|
20241211,105600,25049850,5150,5200,5200,5150,301
|
|
20241211,105500,23499650,5160,5190,5190,5160,16
|
|
20241211,105400,23417060,5140,5160,5200,5110,534
|
|
20241211,105300,20649340,5160,5160,5160,5110,22
|
|
20241211,105200,20536820,5150,5150,5150,5150,100
|
|
20241211,105100,20021820,5150,5150,5150,5150,0
|
|
20241211,105000,20021820,5150,5150,5150,5150,0
|
|
20241211,104900,20021820,5150,5130,5150,5130,506
|
|
20241211,104800,17420930,5130,5130,5130,5130,0
|
|
20241211,104700,17420930,5130,5130,5130,5130,0
|
|
20241211,104600,17420930,5130,5130,5130,5130,0
|
|
20241211,104500,17420930,5130,5130,5130,5130,0
|
|
20241211,104400,17420930,5130,5130,5130,5130,0
|
|
20241211,104300,17420930,5130,5130,5130,5130,0
|
|
20241211,104200,17420930,5130,5130,5130,5130,1
|
|
20241211,104100,17415800,5070,5100,5100,5070,400
|
|
20241211,104000,15376960,5140,5140,5140,5140,0
|
|
20241211,103900,15376960,5140,5130,5140,5130,93
|
|
20241211,103800,14899260,5130,5130,5130,5130,1
|
|
20241211,103700,14894130,5070,5070,5070,5070,0
|
|
20241211,103600,14894130,5070,5100,5100,5070,14
|
|
20241211,103500,14822830,5150,5150,5150,5150,0
|
|
20241211,103400,14822830,5150,5150,5150,5150,0
|
|
20241211,103300,14822830,5150,5150,5150,5150,0
|
|
20241211,103200,14822830,5150,5150,5150,5150,0
|
|
20241211,103100,14822830,5150,5150,5150,5150,0
|
|
20241211,103000,14822830,5150,5150,5150,5150,0
|
|
20241211,102900,14822830,5150,5150,5150,5150,0
|
|
20241211,102800,14822830,5150,5150,5150,5150,0
|
|
20241211,102700,14822830,5150,5150,5150,5150,0
|
|
20241211,102600,14822830,5150,5150,5150,5150,0
|
|
20241211,102500,14822830,5150,5150,5150,5150,0
|
|
20241211,102400,14822830,5150,5150,5150,5150,2
|
|
20241211,102300,14812530,5150,5150,5150,5150,5
|
|
20241211,102200,14786780,5140,5140,5140,5140,13
|
|
20241211,102100,14719960,5140,5140,5140,5140,0
|
|
20241211,102000,14719960,5140,5140,5140,5140,0
|
|
20241211,101900,14719960,5140,5140,5140,5140,2
|
|
20241211,101800,14709680,5140,5140,5140,5140,0
|
|
20241211,101700,14709680,5140,5140,5140,5140,0
|
|
20241211,101600,14709680,5140,5140,5140,5140,4
|
|
20241211,101500,14689120,5140,5140,5140,5140,0
|
|
20241211,101400,14689120,5140,5140,5140,5140,0
|
|
20241211,101300,14689120,5140,5130,5140,5130,4
|
|
20241211,101200,14668570,5130,5130,5130,5130,1
|
|
20241211,101100,14663440,5130,5120,5130,5120,113
|
|
20241211,101000,14084870,5120,5120,5120,5120,1
|
|
20241211,100900,14079750,5110,5110,5110,5110,0
|
|
20241211,100800,14079750,5110,5110,5110,5110,0
|
|
20241211,100700,14079750,5110,5100,5110,5100,65
|
|
20241211,100600,13748000,5100,5100,5100,5100,0
|
|
20241211,100500,13748000,5100,5100,5100,5100,2
|
|
20241211,100400,13737800,5090,5060,5090,5050,1008
|
|
20241211,100300,8631870,5070,5070,5070,5070,2
|
|
20241211,100200,8621730,5020,5020,5020,5020,0
|
|
20241211,100100,8621730,5020,5020,5020,5020,4
|
|
20241211,100000,8601650,5070,5070,5070,5070,0
|
|
20241211,095900,8601650,5070,5070,5070,5070,0
|
|
20241211,095800,8601650,5070,5070,5070,5070,0
|
|
20241211,095700,8601650,5070,5070,5070,5070,0
|
|
20241211,095600,8601650,5070,5070,5070,5070,0
|
|
20241211,095500,8601650,5070,5070,5070,5070,0
|
|
20241211,095400,8601650,5070,5070,5070,5070,1
|
|
20241211,095300,8596580,5060,5060,5060,5060,0
|
|
20241211,095200,8596580,5060,5060,5060,5060,45
|
|
20241211,095100,8368880,5060,5060,5060,5060,1
|
|
20241211,095000,8363820,5050,5050,5050,5050,0
|
|
20241211,094900,8363820,5050,5040,5050,5040,333
|
|
20241211,094800,6683070,5050,5050,5050,5050,0
|
|
20241211,094700,6683070,5050,5050,5050,5050,0
|
|
20241211,094600,6683070,5050,5050,5050,5050,0
|
|
20241211,094500,6683070,5050,5050,5050,5050,0
|
|
20241211,094400,6683070,5050,5050,5050,5050,0
|
|
20241211,094300,6683070,5050,5050,5050,5050,0
|
|
20241211,094200,6683070,5050,5050,5050,5050,9
|
|
20241211,094100,6637620,5060,5060,5060,5060,0
|
|
20241211,094000,6637620,5060,5060,5060,5060,0
|
|
20241211,093900,6637620,5060,5060,5060,5060,0
|
|
20241211,093800,6637620,5060,5060,5060,5060,0
|
|
20241211,093700,6637620,5060,5060,5060,5060,0
|
|
20241211,093600,6637620,5060,5060,5060,5060,5
|
|
20241211,093500,6612320,5070,5070,5070,5070,0
|
|
20241211,093400,6612320,5070,5050,5070,5050,215
|
|
20241211,093300,5526540,5050,5040,5050,5040,31
|
|
20241211,093200,5370290,5030,5030,5030,5030,5
|
|
20241211,093100,5345140,5050,5050,5050,5050,0
|
|
20241211,093000,5345140,5050,5050,5050,5050,0
|
|
20241211,092900,5345140,5050,5050,5050,5050,0
|
|
20241211,092800,5345140,5050,5040,5050,5040,2
|
|
20241211,092700,5335050,4990,4990,4990,4990,20
|
|
20241211,092600,5235250,5050,5050,5050,5050,0
|
|
20241211,092500,5235250,5050,5050,5050,5050,0
|
|
20241211,092400,5235250,5050,5050,5050,5050,0
|
|
20241211,092300,5235250,5050,5050,5050,5050,0
|
|
20241211,092200,5235250,5050,5050,5050,5050,0
|
|
20241211,092100,5235250,5050,5050,5050,5050,0
|
|
20241211,092000,5235250,5050,5050,5050,5050,0
|
|
20241211,091900,5235250,5050,5050,5050,5050,0
|
|
20241211,091800,5235250,5050,5050,5050,5050,0
|
|
20241211,091700,5235250,5050,5050,5050,5050,0
|
|
20241211,091600,5235250,5050,5050,5050,5050,5
|
|
20241211,091500,5210000,5030,5030,5030,5030,0
|
|
20241211,091400,5210000,5030,5040,5040,5030,61
|
|
20241211,091300,4903160,5040,5040,5040,5040,20
|
|
20241211,091200,4802360,5050,5050,5050,5050,0
|
|
20241211,091100,4802360,5050,5050,5050,5050,0
|
|
20241211,091000,4802360,5050,5050,5050,5050,0
|
|
20241211,090900,4802360,5050,5050,5050,5050,0
|
|
20241211,090800,4802360,5050,5050,5050,5050,0
|
|
20241211,090700,4802360,5050,5020,5050,5020,48
|
|
20241211,090600,4561250,5020,4990,5020,4990,24
|
|
20241211,090500,4441060,4940,4940,4940,4940,0
|
|
20241211,090400,4441060,4940,4940,4940,4940,0
|
|
20241211,090300,4441060,4940,4940,4940,4940,0
|
|
20241211,090200,4441060,4940,4940,4940,4940,0
|
|
20241211,090100,4441060,4940,4940,4940,4940,881
|
|
20241211,090000,88920,4940,4940,4940,4940,18
|