604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190100,364952330,5060,5060,5060,5060,1364
|
|
20241213,190000,364952330,5060,5060,5060,5060,0
|
|
20241213,185900,364952330,5060,5060,5060,5060,0
|
|
20241213,185800,364952330,5060,5060,5060,5060,0
|
|
20241213,185700,364952330,5060,5060,5060,5060,0
|
|
20241213,185600,364952330,5060,5060,5060,5060,0
|
|
20241213,185500,364952330,5060,5060,5060,5060,0
|
|
20241213,185400,364952330,5060,5060,5060,5060,0
|
|
20241213,185300,364952330,5060,5060,5060,5060,0
|
|
20241213,185200,364952330,5060,5060,5060,5060,0
|
|
20241213,185100,364952330,5060,5060,5060,5060,0
|
|
20241213,185000,364952330,5060,5060,5060,5060,0
|
|
20241213,184900,364952330,5060,5060,5060,5060,0
|
|
20241213,184800,364952330,5060,5060,5060,5060,0
|
|
20241213,184700,364952330,5060,5060,5060,5060,0
|
|
20241213,184600,364952330,5060,5060,5060,5060,0
|
|
20241213,184500,364952330,5060,5060,5060,5060,0
|
|
20241213,184400,364952330,5060,5060,5060,5060,0
|
|
20241213,184300,364952330,5060,5060,5060,5060,0
|
|
20241213,184200,364952330,5060,5060,5060,5060,0
|
|
20241213,184100,364952330,5060,5060,5060,5060,0
|
|
20241213,184000,364952330,5060,5060,5060,5060,0
|
|
20241213,183900,364952330,5060,5060,5060,5060,0
|
|
20241213,183800,364952330,5060,5060,5060,5060,0
|
|
20241213,183700,364952330,5060,5060,5060,5060,0
|
|
20241213,183600,364952330,5060,5060,5060,5060,0
|
|
20241213,183500,364952330,5060,5060,5060,5060,0
|
|
20241213,183400,364952330,5060,5060,5060,5060,0
|
|
20241213,183300,364952330,5060,5060,5060,5060,0
|
|
20241213,183200,364952330,5060,5060,5060,5060,0
|
|
20241213,183100,364952330,5060,5060,5060,5060,1364
|
|
20241213,183000,364952330,5060,5060,5060,5060,0
|
|
20241213,182900,364952330,5060,5060,5060,5060,0
|
|
20241213,182800,364952330,5060,5060,5060,5060,0
|
|
20241213,182700,364952330,5060,5060,5060,5060,0
|
|
20241213,182600,364952330,5060,5060,5060,5060,0
|
|
20241213,182500,364952330,5060,5060,5060,5060,0
|
|
20241213,182400,364952330,5060,5060,5060,5060,0
|
|
20241213,182300,364952330,5060,5060,5060,5060,0
|
|
20241213,182200,364952330,5060,5060,5060,5060,0
|
|
20241213,182100,364952330,5060,5060,5060,5060,0
|
|
20241213,182000,364952330,5060,5060,5060,5060,0
|
|
20241213,181900,364952330,5060,5060,5060,5060,0
|
|
20241213,181800,364952330,5060,5060,5060,5060,0
|
|
20241213,181700,364952330,5060,5060,5060,5060,0
|
|
20241213,181600,364952330,5060,5060,5060,5060,0
|
|
20241213,181500,364952330,5060,5060,5060,5060,0
|
|
20241213,181400,364952330,5060,5060,5060,5060,0
|
|
20241213,181300,364952330,5060,5060,5060,5060,0
|
|
20241213,181200,364952330,5060,5060,5060,5060,0
|
|
20241213,181100,364952330,5060,5060,5060,5060,0
|
|
20241213,181000,364952330,5060,5060,5060,5060,0
|
|
20241213,180900,364952330,5060,5060,5060,5060,0
|
|
20241213,180800,364952330,5060,5060,5060,5060,0
|
|
20241213,180700,364952330,5060,5060,5060,5060,0
|
|
20241213,180600,364952330,5060,5060,5060,5060,0
|
|
20241213,180500,364952330,5060,5060,5060,5060,0
|
|
20241213,180400,364952330,5060,5060,5060,5060,0
|
|
20241213,180300,364952330,5060,5060,5060,5060,0
|
|
20241213,180200,364952330,5060,5060,5060,5060,0
|
|
20241213,180100,364952330,5060,5060,5060,5060,1364
|
|
20241213,180000,364952330,5060,5060,5060,5060,0
|
|
20241213,175900,364952330,5060,5060,5060,5060,0
|
|
20241213,175800,364952330,5060,5060,5060,5060,0
|
|
20241213,175700,364952330,5060,5060,5060,5060,0
|
|
20241213,175600,364952330,5060,5060,5060,5060,0
|
|
20241213,175500,364952330,5060,5060,5060,5060,0
|
|
20241213,175400,364952330,5060,5060,5060,5060,0
|
|
20241213,175300,364952330,5060,5060,5060,5060,0
|
|
20241213,175200,364952330,5060,5060,5060,5060,0
|
|
20241213,175100,364952330,5060,5060,5060,5060,0
|
|
20241213,175000,364952330,5060,5060,5060,5060,0
|
|
20241213,174900,364952330,5060,5060,5060,5060,0
|
|
20241213,174800,364952330,5060,5060,5060,5060,0
|
|
20241213,174700,364952330,5060,5060,5060,5060,0
|
|
20241213,174600,364952330,5060,5060,5060,5060,0
|
|
20241213,174500,364952330,5060,5060,5060,5060,0
|
|
20241213,174400,364952330,5060,5060,5060,5060,0
|
|
20241213,174300,364952330,5060,5060,5060,5060,0
|
|
20241213,174200,364952330,5060,5060,5060,5060,0
|
|
20241213,174100,364952330,5060,5060,5060,5060,0
|
|
20241213,174000,364952330,5060,5060,5060,5060,0
|
|
20241213,173900,364952330,5060,5060,5060,5060,0
|
|
20241213,173800,364952330,5060,5060,5060,5060,0
|
|
20241213,173700,364952330,5060,5060,5060,5060,0
|
|
20241213,173600,364952330,5060,5060,5060,5060,0
|
|
20241213,173500,364952330,5060,5060,5060,5060,0
|
|
20241213,173400,364952330,5060,5060,5060,5060,0
|
|
20241213,173300,364952330,5060,5060,5060,5060,0
|
|
20241213,173200,364952330,5060,5060,5060,5060,0
|
|
20241213,173100,364952330,5060,5060,5060,5060,1364
|
|
20241213,173000,364952330,5060,5060,5060,5060,0
|
|
20241213,172900,364952330,5060,5060,5060,5060,0
|
|
20241213,172800,364952330,5060,5060,5060,5060,0
|
|
20241213,172700,364952330,5060,5060,5060,5060,0
|
|
20241213,172600,364952330,5060,5060,5060,5060,0
|
|
20241213,172500,364952330,5060,5060,5060,5060,0
|
|
20241213,172400,364952330,5060,5060,5060,5060,0
|
|
20241213,172300,364952330,5060,5060,5060,5060,0
|
|
20241213,172200,364952330,5060,5060,5060,5060,0
|
|
20241213,172100,364952330,5060,5060,5060,5060,0
|
|
20241213,172000,364952330,5060,5060,5060,5060,0
|
|
20241213,171900,364952330,5060,5060,5060,5060,0
|
|
20241213,171800,364952330,5060,5060,5060,5060,0
|
|
20241213,171700,364952330,5060,5060,5060,5060,0
|
|
20241213,171600,364952330,5060,5060,5060,5060,0
|
|
20241213,171500,364952330,5060,5060,5060,5060,0
|
|
20241213,171400,364952330,5060,5060,5060,5060,0
|
|
20241213,171300,364952330,5060,5060,5060,5060,0
|
|
20241213,171200,364952330,5060,5060,5060,5060,0
|
|
20241213,171100,364952330,5060,5060,5060,5060,0
|
|
20241213,171000,364952330,5060,5060,5060,5060,0
|
|
20241213,170900,364952330,5060,5060,5060,5060,0
|
|
20241213,170800,364952330,5060,5060,5060,5060,0
|
|
20241213,170700,364952330,5060,5060,5060,5060,0
|
|
20241213,170600,364952330,5060,5060,5060,5060,0
|
|
20241213,170500,364952330,5060,5060,5060,5060,0
|
|
20241213,170400,364952330,5060,5060,5060,5060,0
|
|
20241213,170300,364952330,5060,5060,5060,5060,0
|
|
20241213,170200,364952330,5060,5060,5060,5060,0
|
|
20241213,170100,364952330,5060,5060,5060,5060,1364
|
|
20241213,170000,364952330,5060,5060,5060,5060,0
|
|
20241213,165900,364952330,5060,5060,5060,5060,0
|
|
20241213,165800,364952330,5060,5060,5060,5060,0
|
|
20241213,165700,364952330,5060,5060,5060,5060,0
|
|
20241213,165600,364952330,5060,5060,5060,5060,0
|
|
20241213,165500,364952330,5060,5060,5060,5060,0
|
|
20241213,165400,364952330,5060,5060,5060,5060,0
|
|
20241213,165300,364952330,5060,5060,5060,5060,0
|
|
20241213,165200,364952330,5060,5060,5060,5060,0
|
|
20241213,165100,364952330,5060,5060,5060,5060,0
|
|
20241213,165000,364952330,5060,5060,5060,5060,0
|
|
20241213,164900,364952330,5060,5060,5060,5060,0
|
|
20241213,164800,364952330,5060,5060,5060,5060,0
|
|
20241213,164700,364952330,5060,5060,5060,5060,0
|
|
20241213,164600,364952330,5060,5060,5060,5060,0
|
|
20241213,164500,364952330,5060,5060,5060,5060,0
|
|
20241213,164400,364952330,5060,5060,5060,5060,0
|
|
20241213,164300,364952330,5060,5060,5060,5060,0
|
|
20241213,164200,364952330,5060,5060,5060,5060,0
|
|
20241213,164100,364952330,5060,5060,5060,5060,0
|
|
20241213,164000,364952330,5060,5060,5060,5060,0
|
|
20241213,163900,364952330,5060,5060,5060,5060,0
|
|
20241213,163800,364952330,5060,5060,5060,5060,0
|
|
20241213,163700,364952330,5060,5060,5060,5060,0
|
|
20241213,163600,364952330,5060,5060,5060,5060,0
|
|
20241213,163500,364952330,5060,5060,5060,5060,0
|
|
20241213,163400,364952330,5060,5060,5060,5060,0
|
|
20241213,163300,364952330,5060,5060,5060,5060,0
|
|
20241213,163200,364952330,5060,5060,5060,5060,0
|
|
20241213,163100,364952330,5060,5060,5060,5060,1364
|
|
20241213,163000,364952330,5060,5060,5060,5060,0
|
|
20241213,162900,364952330,5060,5060,5060,5060,0
|
|
20241213,162800,364952330,5060,5060,5060,5060,0
|
|
20241213,162700,364952330,5060,5060,5060,5060,0
|
|
20241213,162600,364952330,5060,5060,5060,5060,0
|
|
20241213,162500,364952330,5060,5060,5060,5060,0
|
|
20241213,162400,364952330,5060,5060,5060,5060,0
|
|
20241213,162300,364952330,5060,5060,5060,5060,0
|
|
20241213,162200,364952330,5060,5060,5060,5060,0
|
|
20241213,162100,364952330,5060,5060,5060,5060,0
|
|
20241213,162000,364952330,5060,5060,5060,5060,0
|
|
20241213,161900,364952330,5060,5060,5060,5060,0
|
|
20241213,161800,364952330,5060,5060,5060,5060,0
|
|
20241213,161700,364952330,5060,5060,5060,5060,0
|
|
20241213,161600,364952330,5060,5060,5060,5060,0
|
|
20241213,161500,364952330,5060,5060,5060,5060,0
|
|
20241213,161400,364952330,5060,5060,5060,5060,0
|
|
20241213,161300,364952330,5060,5060,5060,5060,0
|
|
20241213,161200,364952330,5060,5060,5060,5060,0
|
|
20241213,161100,364952330,5060,5060,5060,5060,0
|
|
20241213,161000,364952330,5060,5060,5060,5060,0
|
|
20241213,160900,364952330,5060,5060,5060,5060,0
|
|
20241213,160800,364952330,5060,5060,5060,5060,0
|
|
20241213,160700,364952330,5060,5060,5060,5060,0
|
|
20241213,160600,364952330,5060,5060,5060,5060,0
|
|
20241213,160500,364952330,5060,5060,5060,5060,0
|
|
20241213,160400,364952330,5060,5060,5060,5060,0
|
|
20241213,160300,364952330,5060,5060,5060,5060,0
|
|
20241213,160200,364952330,5060,5060,5060,5060,0
|
|
20241213,160100,364952330,5060,5060,5060,5060,1364
|
|
20241213,160000,364952330,5060,5060,5060,5060,0
|
|
20241213,155900,364952330,5060,5060,5060,5060,0
|
|
20241213,155800,364952330,5060,5060,5060,5060,0
|
|
20241213,155700,364952330,5060,5060,5060,5060,0
|
|
20241213,155600,364952330,5060,5060,5060,5060,0
|
|
20241213,155500,364952330,5060,5060,5060,5060,0
|
|
20241213,155400,364952330,5060,5060,5060,5060,0
|
|
20241213,155300,364952330,5060,5060,5060,5060,0
|
|
20241213,155200,364952330,5060,5060,5060,5060,0
|
|
20241213,155100,364952330,5060,5060,5060,5060,0
|
|
20241213,155000,364952330,5060,5060,5060,5060,0
|
|
20241213,154900,364952330,5060,5060,5060,5060,0
|
|
20241213,154800,364952330,5060,5060,5060,5060,0
|
|
20241213,154700,364952330,5060,5060,5060,5060,0
|
|
20241213,154600,364952330,5060,5060,5060,5060,0
|
|
20241213,154500,364952330,5060,5060,5060,5060,0
|
|
20241213,154400,364952330,5060,5060,5060,5060,0
|
|
20241213,154300,364952330,5060,5060,5060,5060,0
|
|
20241213,154200,364952330,5060,5060,5060,5060,0
|
|
20241213,154100,364952330,5060,5060,5060,5060,0
|
|
20241213,154000,364952330,5060,5060,5060,5060,0
|
|
20241213,153900,364952330,5060,5060,5060,5060,0
|
|
20241213,153800,364952330,5060,5060,5060,5060,0
|
|
20241213,153700,364952330,5060,5060,5060,5060,0
|
|
20241213,153600,364952330,5060,5060,5060,5060,0
|
|
20241213,153500,364952330,5060,5060,5060,5060,0
|
|
20241213,153400,364952330,5060,5060,5060,5060,0
|
|
20241213,153300,364952330,5060,5060,5060,5060,0
|
|
20241213,153200,364952330,5060,5060,5060,5060,0
|
|
20241213,153100,364952330,5060,5060,5060,5060,1364
|
|
20241213,153000,364952330,5060,5060,5060,5060,1364
|
|
20241213,152900,358050490,5040,5040,5040,5040,0
|
|
20241213,152800,358050490,5040,5040,5040,5040,0
|
|
20241213,152700,358050490,5040,5040,5040,5040,0
|
|
20241213,152600,358050490,5040,5040,5040,5040,0
|
|
20241213,152500,358050490,5040,5040,5040,5040,0
|
|
20241213,152400,358050490,5040,5040,5040,5040,0
|
|
20241213,152300,358050490,5040,5040,5040,5040,0
|
|
20241213,152200,358050490,5040,5040,5040,5040,0
|
|
20241213,152100,358050490,5040,5040,5040,5040,0
|
|
20241213,152000,358050490,5040,5040,5040,5040,0
|
|
20241213,151900,358050490,5040,5090,5090,5030,22369
|
|
20241213,151800,245239350,5090,5090,5090,5090,1
|
|
20241213,151700,245234260,5090,5090,5090,5090,1
|
|
20241213,151600,245229170,5090,5090,5090,5090,0
|
|
20241213,151500,245229170,5090,5090,5090,5090,1
|
|
20241213,151400,245224080,5080,5080,5080,5080,0
|
|
20241213,151300,245224080,5080,5080,5080,5080,0
|
|
20241213,151200,245224080,5080,5080,5080,5080,0
|
|
20241213,151100,245224080,5080,5070,5080,5070,132
|
|
20241213,151000,244554020,5090,5090,5090,5090,0
|
|
20241213,150900,244554020,5090,5090,5090,5090,0
|
|
20241213,150800,244554020,5090,5090,5090,5090,0
|
|
20241213,150700,244554020,5090,5090,5090,5090,0
|
|
20241213,150600,244554020,5090,5090,5090,5090,0
|
|
20241213,150500,244554020,5090,5090,5090,5090,0
|
|
20241213,150400,244554020,5090,5090,5090,5090,0
|
|
20241213,150300,244554020,5090,5090,5090,5090,0
|
|
20241213,150200,244554020,5090,5090,5090,5090,0
|
|
20241213,150100,244554020,5090,5090,5090,5090,0
|
|
20241213,150000,244554020,5090,5090,5090,5090,0
|
|
20241213,145900,244554020,5090,5090,5090,5090,0
|
|
20241213,145800,244554020,5090,5090,5090,5090,0
|
|
20241213,145700,244554020,5090,5090,5090,5090,0
|
|
20241213,145600,244554020,5090,5090,5090,5090,0
|
|
20241213,145500,244554020,5090,5090,5090,5090,0
|
|
20241213,145400,244554020,5090,5090,5090,5090,0
|
|
20241213,145300,244554020,5090,5090,5090,5090,0
|
|
20241213,145200,244554020,5090,5080,5090,5080,11
|
|
20241213,145100,244498130,5080,5080,5080,5080,10
|
|
20241213,145000,244447330,5080,5080,5080,5080,0
|
|
20241213,144900,244447330,5080,5080,5080,5080,205
|
|
20241213,144800,243405930,5090,5090,5090,5090,0
|
|
20241213,144700,243405930,5090,5090,5090,5090,0
|
|
20241213,144600,243405930,5090,5090,5090,5090,0
|
|
20241213,144500,243405930,5090,5090,5090,5090,0
|
|
20241213,144400,243405930,5090,5090,5090,5090,0
|
|
20241213,144300,243405930,5090,5090,5090,5090,0
|
|
20241213,144200,243405930,5090,5090,5090,5090,0
|
|
20241213,144100,243405930,5090,5090,5090,5090,0
|
|
20241213,144000,243405930,5090,5090,5090,5090,0
|
|
20241213,143900,243405930,5090,5090,5090,5090,0
|
|
20241213,143800,243405930,5090,5090,5090,5090,0
|
|
20241213,143700,243405930,5090,5090,5090,5090,0
|
|
20241213,143600,243405930,5090,5090,5090,5090,0
|
|
20241213,143500,243405930,5090,5090,5090,5090,1
|
|
20241213,143400,243400840,5080,5080,5080,5080,0
|
|
20241213,143300,243400840,5080,5080,5080,5080,110
|
|
20241213,143200,242842040,5080,5080,5080,5080,0
|
|
20241213,143100,242842040,5080,5080,5080,5080,0
|
|
20241213,143000,242842040,5080,5080,5080,5080,0
|
|
20241213,142900,242842040,5080,5080,5080,5080,0
|
|
20241213,142800,242842040,5080,5080,5080,5080,0
|
|
20241213,142700,242842040,5080,5080,5080,5080,0
|
|
20241213,142600,242842040,5080,5080,5080,5080,0
|
|
20241213,142500,242842040,5080,5060,5080,5060,351
|
|
20241213,142400,241065960,5060,5060,5060,5060,449
|
|
20241213,142300,238794020,5060,5060,5060,5060,0
|
|
20241213,142200,238794020,5060,5060,5060,5060,100
|
|
20241213,142100,238288020,5080,5080,5080,5080,0
|
|
20241213,142000,238288020,5080,5080,5080,5080,0
|
|
20241213,141900,238288020,5080,5080,5080,5080,0
|
|
20241213,141800,238288020,5080,5080,5080,5080,0
|
|
20241213,141700,238288020,5080,5080,5080,5080,0
|
|
20241213,141600,238288020,5080,5080,5080,5080,2
|
|
20241213,141500,238277860,5080,5080,5080,5080,0
|
|
20241213,141400,238277860,5080,5080,5080,5080,0
|
|
20241213,141300,238277860,5080,5060,5080,5060,36
|
|
20241213,141200,238095680,5080,5080,5080,5080,2
|
|
20241213,141100,238085520,5070,5070,5070,5060,203
|
|
20241213,141000,237056820,5070,5070,5070,5070,0
|
|
20241213,140900,237056820,5070,5080,5080,5070,23
|
|
20241213,140800,236940010,5080,5080,5080,5080,0
|
|
20241213,140700,236940010,5080,5080,5080,5080,0
|
|
20241213,140600,236940010,5080,5080,5080,5080,1
|
|
20241213,140500,236934930,5080,5080,5080,5080,2
|
|
20241213,140400,236924770,5080,5080,5080,5070,18
|
|
20241213,140300,236833340,5080,5080,5080,5080,0
|
|
20241213,140200,236833340,5080,5080,5080,5080,1
|
|
20241213,140100,236828260,5070,5070,5070,5070,0
|
|
20241213,140000,236828260,5070,5070,5070,5070,1
|
|
20241213,135900,236823190,5070,5070,5070,5070,0
|
|
20241213,135800,236823190,5070,5070,5070,5070,0
|
|
20241213,135700,236823190,5070,5070,5070,5070,0
|
|
20241213,135600,236823190,5070,5070,5070,5070,0
|
|
20241213,135500,236823190,5070,5070,5070,5070,0
|
|
20241213,135400,236823190,5070,5070,5070,5070,0
|
|
20241213,135300,236823190,5070,5070,5070,5070,0
|
|
20241213,135200,236823190,5070,5070,5070,5070,0
|
|
20241213,135100,236823190,5070,5070,5070,5070,0
|
|
20241213,135000,236823190,5070,5070,5070,5070,31
|
|
20241213,134900,236666020,5070,5080,5080,5070,15
|
|
20241213,134800,236589960,5070,5070,5070,5070,0
|
|
20241213,134700,236589960,5070,5070,5070,5070,0
|
|
20241213,134600,236589960,5070,5070,5070,5070,0
|
|
20241213,134500,236589960,5070,5080,5080,5070,22
|
|
20241213,134400,236478220,5080,5080,5080,5080,0
|
|
20241213,134300,236478220,5080,5080,5080,5080,0
|
|
20241213,134200,236478220,5080,5080,5080,5080,1
|
|
20241213,134100,236473140,5090,5090,5090,5090,0
|
|
20241213,134000,236473140,5090,5090,5090,5090,0
|
|
20241213,133900,236473140,5090,5090,5090,5090,0
|
|
20241213,133800,236473140,5090,5090,5090,5090,0
|
|
20241213,133700,236473140,5090,5090,5090,5090,0
|
|
20241213,133600,236473140,5090,5090,5090,5090,0
|
|
20241213,133500,236473140,5090,5090,5090,5090,0
|
|
20241213,133400,236473140,5090,5090,5090,5090,0
|
|
20241213,133300,236473140,5090,5090,5090,5090,0
|
|
20241213,133200,236473140,5090,5090,5090,5090,0
|
|
20241213,133100,236473140,5090,5090,5090,5090,0
|
|
20241213,133000,236473140,5090,5090,5090,5090,1
|
|
20241213,132900,236468050,5090,5090,5090,5090,1
|
|
20241213,132800,236462960,5090,5090,5090,5090,0
|
|
20241213,132700,236462960,5090,5060,5090,5060,23
|
|
20241213,132600,236346550,5080,5080,5080,5080,19
|
|
20241213,132500,236250030,5080,5080,5080,5080,0
|
|
20241213,132400,236250030,5080,5080,5080,5080,0
|
|
20241213,132300,236250030,5080,5080,5080,5080,0
|
|
20241213,132200,236250030,5080,5080,5080,5080,0
|
|
20241213,132100,236250030,5080,5080,5080,5060,15
|
|
20241213,132000,236173850,5090,5090,5090,5090,0
|
|
20241213,131900,236173850,5090,5090,5090,5090,0
|
|
20241213,131800,236173850,5090,5090,5090,5090,0
|
|
20241213,131700,236173850,5090,5090,5090,5090,0
|
|
20241213,131600,236173850,5090,5090,5090,5090,0
|
|
20241213,131500,236173850,5090,5090,5090,5090,0
|
|
20241213,131400,236173850,5090,5090,5090,5090,0
|
|
20241213,131300,236173850,5090,5090,5090,5090,0
|
|
20241213,131200,236173850,5090,5090,5090,5090,0
|
|
20241213,131100,236173850,5090,5090,5090,5090,0
|
|
20241213,131000,236173850,5090,5090,5090,5090,0
|
|
20241213,130900,236173850,5090,5090,5090,5090,0
|
|
20241213,130800,236173850,5090,5090,5090,5090,0
|
|
20241213,130700,236173850,5090,5090,5090,5090,0
|
|
20241213,130600,236173850,5090,5090,5090,5090,0
|
|
20241213,130500,236173850,5090,5090,5090,5090,0
|
|
20241213,130400,236173850,5090,5090,5090,5090,0
|
|
20241213,130300,236173850,5090,5090,5090,5090,0
|
|
20241213,130200,236173850,5090,5090,5090,5090,0
|
|
20241213,130100,236173850,5090,5090,5090,5090,0
|
|
20241213,130000,236173850,5090,5090,5090,5090,2
|
|
20241213,125900,236163670,5090,5090,5090,5090,0
|
|
20241213,125800,236163670,5090,5090,5090,5090,1
|
|
20241213,125700,236158580,5090,5090,5090,5090,1
|
|
20241213,125600,236153490,5090,5090,5090,5090,1
|
|
20241213,125500,236148400,5090,5090,5090,5090,1
|
|
20241213,125400,236143310,5080,5080,5080,5080,0
|
|
20241213,125300,236143310,5080,5080,5080,5080,1
|
|
20241213,125200,236138230,5090,5090,5090,5090,2
|
|
20241213,125100,236128050,5070,5070,5070,5070,0
|
|
20241213,125000,236128050,5070,5090,5090,5070,3
|
|
20241213,124900,236112820,5090,5090,5090,5090,0
|
|
20241213,124800,236112820,5090,5090,5090,5090,1
|
|
20241213,124700,236107730,5090,5090,5090,5090,1
|
|
20241213,124600,236102640,5090,5090,5090,5090,0
|
|
20241213,124500,236102640,5090,5090,5090,5090,2
|
|
20241213,124400,236092460,5090,5090,5090,5090,1
|
|
20241213,124300,236087370,5090,5090,5090,5090,20
|
|
20241213,124200,235985570,5090,5090,5090,5090,1
|
|
20241213,124100,235980480,5090,5090,5090,5090,1
|
|
20241213,124000,235975390,5090,5090,5090,5090,0
|
|
20241213,123900,235975390,5090,5090,5090,5090,1
|
|
20241213,123800,235970300,5090,5090,5090,5090,0
|
|
20241213,123700,235970300,5090,5090,5090,5090,2
|
|
20241213,123600,235960120,5090,5090,5090,5090,1
|
|
20241213,123500,235955030,5090,5090,5090,5090,0
|
|
20241213,123400,235955030,5090,5090,5090,5090,1
|
|
20241213,123300,235949940,5090,5090,5090,5090,1
|
|
20241213,123200,235944850,5080,5080,5080,5080,735
|
|
20241213,123100,232211050,5080,5060,5080,5060,145
|
|
20241213,123000,231477210,5080,5070,5080,5060,291
|
|
20241213,122900,230004290,5070,5070,5070,5070,0
|
|
20241213,122800,230004290,5070,5060,5070,5060,794
|
|
20241213,122700,225978730,5060,5060,5060,5060,0
|
|
20241213,122600,225978730,5060,5060,5060,5060,1591
|
|
20241213,122500,217928270,5060,5050,5060,5050,2409
|
|
20241213,122400,205758730,5050,5050,5050,5050,2000
|
|
20241213,122300,195658730,5050,5050,5050,5050,1948
|
|
20241213,122200,185821330,5050,5050,5050,5050,7
|
|
20241213,122100,185785980,5050,5050,5050,5050,133
|
|
20241213,122000,185114330,5050,5050,5050,5050,1
|
|
20241213,121900,185109280,5050,5050,5050,5050,0
|
|
20241213,121800,185109280,5050,5050,5050,5050,911
|
|
20241213,121700,180508730,5050,5050,5050,5040,2777
|
|
20241213,121600,166484960,5050,5050,5050,5050,0
|
|
20241213,121500,166484960,5050,5050,5050,5050,1158
|
|
20241213,121400,160637060,5050,5060,5060,5050,128
|
|
20241213,121300,159990650,5060,5060,5060,5060,0
|
|
20241213,121200,159990650,5060,5060,5060,5060,152
|
|
20241213,121100,159221530,5060,5060,5060,5060,1
|
|
20241213,121000,159216470,5060,5060,5060,5060,0
|
|
20241213,120900,159216470,5060,5060,5060,5060,1
|
|
20241213,120800,159211410,5060,5060,5060,5060,0
|
|
20241213,120700,159211410,5060,5050,5060,5050,13
|
|
20241213,120600,159145750,5050,5050,5060,5050,44
|
|
20241213,120500,158923530,5060,5060,5060,5060,0
|
|
20241213,120400,158923530,5060,5060,5060,5060,1
|
|
20241213,120300,158918470,5060,5060,5060,5060,1
|
|
20241213,120200,158913410,5060,5060,5060,5060,72
|
|
20241213,120100,158549090,5060,5060,5060,5060,3
|
|
20241213,120000,158533910,5060,5060,5060,5060,0
|
|
20241213,115900,158533910,5060,5060,5060,5060,1
|
|
20241213,115800,158528850,5060,5060,5060,5060,2
|
|
20241213,115700,158518730,5060,5060,5060,5060,0
|
|
20241213,115600,158518730,5060,5060,5060,5060,1
|
|
20241213,115500,158513670,5060,5050,5060,5050,2
|
|
20241213,115400,158503560,5060,5060,5060,5060,0
|
|
20241213,115300,158503560,5060,5060,5060,5060,1
|
|
20241213,115200,158498500,5060,5060,5060,5060,2
|
|
20241213,115100,158488380,5060,5060,5060,5060,0
|
|
20241213,115000,158488380,5060,5060,5060,5060,1
|
|
20241213,114900,158483320,5060,5060,5060,5060,0
|
|
20241213,114800,158483320,5060,5060,5060,5060,6
|
|
20241213,114700,158452960,5060,5060,5060,5060,1
|
|
20241213,114600,158447900,5040,5040,5040,5040,1
|
|
20241213,114500,158442860,5040,5040,5060,5040,4
|
|
20241213,114400,158422660,5040,5060,5060,5040,3
|
|
20241213,114300,158407520,5040,5040,5040,5040,1
|
|
20241213,114200,158402480,5040,5040,5060,5040,3
|
|
20241213,114100,158387340,5040,5060,5060,5040,3
|
|
20241213,114000,158372200,5040,5060,5060,5040,3
|
|
20241213,113900,158357060,5040,5040,5060,5040,5
|
|
20241213,113800,158331800,5060,5040,5060,5040,3
|
|
20241213,113700,158316660,5060,5040,5060,5040,2
|
|
20241213,113600,158306560,5040,5060,5060,5040,4
|
|
20241213,113500,158286360,5040,5060,5060,5040,23
|
|
20241213,113400,158170380,5040,5040,5060,5040,3
|
|
20241213,113300,158155240,5040,5040,5060,5040,1131
|
|
20241213,113200,152443700,5040,5040,5040,5040,2
|
|
20241213,113100,152433620,5050,5050,5050,5040,3
|
|
20241213,113000,152418480,5040,5040,5050,5040,44
|
|
20241213,112900,152196300,5050,5040,5050,5040,3
|
|
20241213,112800,152181170,5040,5040,5050,5040,5
|
|
20241213,112700,152155940,5040,5040,5040,5040,2
|
|
20241213,112600,152145860,5050,5040,5050,5040,2
|
|
20241213,112500,152135770,5040,5050,5050,5040,4
|
|
20241213,112400,152115590,5040,5040,5040,5040,2
|
|
20241213,112300,152105510,5040,5040,5050,5040,3
|
|
20241213,112200,152090380,5040,5050,5050,5040,3
|
|
20241213,112100,152075250,5040,5040,5040,5040,2
|
|
20241213,112000,152065170,5050,5040,5050,5040,2
|
|
20241213,111900,152055080,5040,5040,5040,5040,2
|
|
20241213,111800,152045000,5050,5040,5050,5040,4
|
|
20241213,111700,152024820,5040,5040,5050,5040,203
|
|
20241213,111600,150999690,5050,5050,5050,5050,0
|
|
20241213,111500,150999690,5050,5050,5050,5050,243
|
|
20241213,111400,149772540,5060,5060,5060,5060,51
|
|
20241213,111300,149514480,5060,5060,5060,5060,0
|
|
20241213,111200,149514480,5060,5060,5060,5060,2
|
|
20241213,111100,149504360,5060,5060,5060,5060,0
|
|
20241213,111000,149504360,5060,5060,5060,5060,1
|
|
20241213,110900,149499300,5060,5060,5060,5060,1
|
|
20241213,110800,149494240,5060,5060,5060,5060,0
|
|
20241213,110700,149494240,5060,5060,5060,5060,1
|
|
20241213,110600,149489180,5060,5060,5060,5060,2
|
|
20241213,110500,149479060,5060,5060,5060,5060,0
|
|
20241213,110400,149479060,5060,5060,5060,5060,1
|
|
20241213,110300,149474000,5060,5060,5060,5060,1
|
|
20241213,110200,149468940,5060,5060,5060,5060,3
|
|
20241213,110100,149453760,5060,5060,5060,5060,1
|
|
20241213,110000,149448700,5050,5050,5050,5050,0
|
|
20241213,105900,149448700,5050,5060,5060,5050,1641
|
|
20241213,105800,141161280,5060,5060,5060,5060,1
|
|
20241213,105700,141156220,5060,5060,5060,5060,0
|
|
20241213,105600,141156220,5060,5050,5060,5050,1378
|
|
20241213,105500,134197310,5050,5050,5050,5050,1
|
|
20241213,105400,134192260,5050,5050,5050,5050,0
|
|
20241213,105300,134192260,5050,5050,5050,5050,2
|
|
20241213,105200,134182160,5050,5050,5050,5050,1
|
|
20241213,105100,134177110,5050,5050,5050,5050,0
|
|
20241213,105000,134177110,5050,5050,5050,5050,1
|
|
20241213,104900,134172060,5040,5040,5040,5040,22
|
|
20241213,104800,134061180,5050,5050,5050,5050,1
|
|
20241213,104700,134056130,5050,5050,5050,5050,1
|
|
20241213,104600,134051080,5040,5040,5040,5040,565
|
|
20241213,104500,131203480,5040,5040,5040,5040,2
|
|
20241213,104400,131193400,5040,5040,5040,5040,1
|
|
20241213,104300,131188360,5040,5040,5040,5040,0
|
|
20241213,104200,131188360,5040,5040,5040,5040,1
|
|
20241213,104100,131183320,5040,5040,5040,5040,0
|
|
20241213,104000,131183320,5040,5040,5040,5040,1
|
|
20241213,103900,131178280,5030,5040,5040,5030,512
|
|
20241213,103800,128602800,5040,5030,5040,5030,209
|
|
20241213,103700,127549530,5040,5040,5040,5040,2
|
|
20241213,103600,127539450,5040,5050,5050,5040,568
|
|
20241213,103500,124676720,5050,5050,5050,5050,0
|
|
20241213,103400,124676720,5050,5040,5050,5040,11
|
|
20241213,103300,124621270,5050,5050,5050,5050,2
|
|
20241213,103200,124611170,5040,5050,5050,5040,966
|
|
20241213,103100,119732880,5070,5070,5070,5070,1
|
|
20241213,103000,119727810,5070,5070,5070,5070,0
|
|
20241213,102900,119727810,5070,5070,5070,5070,1
|
|
20241213,102800,119722740,5070,5070,5070,5070,4
|
|
20241213,102700,119702460,5070,5070,5070,5070,0
|
|
20241213,102600,119702460,5070,5070,5070,5070,2
|
|
20241213,102500,119692320,5070,5070,5070,5070,1
|
|
20241213,102400,119687250,5070,5070,5070,5070,0
|
|
20241213,102300,119687250,5070,5070,5070,5070,1
|
|
20241213,102200,119682180,5070,5070,5070,5070,1
|
|
20241213,102100,119677110,5070,5070,5070,5070,0
|
|
20241213,102000,119677110,5070,5070,5070,5070,2
|
|
20241213,101900,119666970,5070,5070,5070,5070,0
|
|
20241213,101800,119666970,5070,5070,5070,5070,1
|
|
20241213,101700,119661900,5070,5070,5070,5070,1
|
|
20241213,101600,119656830,5040,5040,5040,5040,29
|
|
20241213,101500,119510670,5050,5070,5070,5050,1958
|
|
20241213,101400,109618850,5060,5070,5070,5060,15
|
|
20241213,101300,109542940,5070,5070,5070,5070,0
|
|
20241213,101200,109542940,5070,5070,5070,5070,2
|
|
20241213,101100,109532800,5070,5070,5070,5070,0
|
|
20241213,101000,109532800,5070,5070,5070,5070,1
|
|
20241213,100900,109527730,5070,5070,5070,5070,1
|
|
20241213,100800,109522660,5060,5060,5060,5060,12
|
|
20241213,100700,109461940,5070,5070,5070,5060,151
|
|
20241213,100600,108696870,5070,5070,5070,5070,3
|
|
20241213,100500,108681660,5070,5070,5070,5070,10
|
|
20241213,100400,108630960,5070,5070,5070,5070,1
|
|
20241213,100300,108625890,5070,5070,5070,5070,2
|
|
20241213,100200,108615750,5070,5070,5070,5070,0
|
|
20241213,100100,108615750,5070,5070,5070,5070,3
|
|
20241213,100000,108600540,5070,5070,5070,5070,0
|
|
20241213,095900,108600540,5070,5070,5070,5070,2
|
|
20241213,095800,108590400,5070,5070,5070,5070,51
|
|
20241213,095700,108331830,5070,5070,5070,5070,0
|
|
20241213,095600,108331830,5070,5070,5070,5070,1
|
|
20241213,095500,108326760,5070,5070,5070,5070,1
|
|
20241213,095400,108321690,5070,5070,5070,5070,0
|
|
20241213,095300,108321690,5070,5070,5070,5070,2
|
|
20241213,095200,108311550,5070,5070,5070,5070,0
|
|
20241213,095100,108311550,5070,5070,5070,5070,1
|
|
20241213,095000,108306480,5070,5060,5070,5060,738
|
|
20241213,094900,104572190,5070,5070,5070,5070,20
|
|
20241213,094800,104470790,5070,5060,5070,5060,596
|
|
20241213,094700,101449170,5070,5070,5070,5070,2
|
|
20241213,094600,101439030,5070,5080,5080,5070,32
|
|
20241213,094500,101276590,5080,5080,5080,5080,11
|
|
20241213,094400,101220710,5080,5080,5080,5080,1
|
|
20241213,094300,101215630,5080,5080,5080,5080,0
|
|
20241213,094200,101215630,5080,5080,5080,5080,1
|
|
20241213,094100,101210550,5070,5070,5070,5070,351
|
|
20241213,094000,99430980,5080,5070,5080,5070,218
|
|
20241213,093900,98323550,5080,5080,5080,5080,1
|
|
20241213,093800,98318470,5080,5080,5080,5080,1
|
|
20241213,093700,98313390,5080,5080,5080,5080,213
|
|
20241213,093600,97231350,5080,5080,5080,5080,1
|
|
20241213,093500,97226270,5080,5080,5080,5080,0
|
|
20241213,093400,97226270,5080,5080,5080,5080,1
|
|
20241213,093300,97221190,5080,5080,5080,5080,382
|
|
20241213,093200,95280630,5080,5090,5090,5080,2
|
|
20241213,093100,95270460,5090,5090,5090,5090,4
|
|
20241213,093000,95250100,5090,5090,5090,5090,1
|
|
20241213,092900,95245010,5090,5090,5090,5090,12
|
|
20241213,092800,95183930,5090,5090,5090,5090,2
|
|
20241213,092700,95173750,5090,5090,5090,5090,78
|
|
20241213,092600,94776730,5090,5090,5090,5090,3
|
|
20241213,092500,94761460,5090,5090,5090,5090,3
|
|
20241213,092400,94746190,5090,5090,5090,5090,1
|
|
20241213,092300,94741100,5100,5100,5100,5100,503
|
|
20241213,092200,92175800,5090,5090,5090,5090,208
|
|
20241213,092100,91117080,5090,5090,5090,5080,376
|
|
20241213,092000,89203430,5090,5090,5090,5090,4
|
|
20241213,091900,89183070,5080,5090,5090,5080,40
|
|
20241213,091800,88979810,5080,5090,5090,5080,458
|
|
20241213,091700,86651170,5090,5090,5090,5080,135
|
|
20241213,091600,85964910,5090,5090,5090,5090,1
|
|
20241213,091500,85959820,5090,5090,5090,5090,1
|
|
20241213,091400,85954730,5090,5090,5090,5090,1
|
|
20241213,091300,85949640,5090,5100,5100,5090,301
|
|
20241213,091200,84417540,5100,5100,5100,5100,859
|
|
20241213,091100,80036640,5100,5100,5100,5100,834
|
|
20241213,091000,75783240,5100,5100,5110,5100,826
|
|
20241213,090900,71570630,5090,5110,5110,5090,2840
|
|
20241213,090800,57079630,5110,5120,5120,5110,1425
|
|
20241213,090700,49793630,5120,5090,5120,5080,2505
|
|
20241213,090600,37009870,5090,5090,5100,5090,1650
|
|
20241213,090500,28606370,5090,5090,5090,5090,1
|
|
20241213,090400,28601280,5090,5050,5090,5050,3649
|
|
20241213,090300,10044290,5080,5090,5090,5080,21
|
|
20241213,090200,9937600,5060,5070,5080,5060,671
|
|
20241213,090100,6536630,5060,5050,5060,5050,1262
|
|
20241213,090000,161600,5050,5050,5050,5050,32
|