665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,200200,80218325,3465,3465,3465,3465,373
|
|
20241211,200100,80218325,3465,3465,3465,3465,0
|
|
20241211,200000,80218325,3465,3465,3465,3465,0
|
|
20241211,195900,80218325,3465,3465,3465,3465,0
|
|
20241211,195800,80218325,3465,3465,3465,3465,0
|
|
20241211,195700,80218325,3465,3465,3465,3465,0
|
|
20241211,195600,80218325,3465,3465,3465,3465,0
|
|
20241211,195500,80218325,3465,3465,3465,3465,0
|
|
20241211,195400,80218325,3465,3465,3465,3465,0
|
|
20241211,195300,80218325,3465,3465,3465,3465,0
|
|
20241211,195200,80218325,3465,3465,3465,3465,0
|
|
20241211,195100,80218325,3465,3465,3465,3465,0
|
|
20241211,195000,80218325,3465,3465,3465,3465,0
|
|
20241211,194900,80218325,3465,3465,3465,3465,0
|
|
20241211,194800,80218325,3465,3465,3465,3465,0
|
|
20241211,194700,80218325,3465,3465,3465,3465,0
|
|
20241211,194600,80218325,3465,3465,3465,3465,0
|
|
20241211,194500,80218325,3465,3465,3465,3465,0
|
|
20241211,194400,80218325,3465,3465,3465,3465,0
|
|
20241211,194300,80218325,3465,3465,3465,3465,0
|
|
20241211,194200,80218325,3465,3465,3465,3465,0
|
|
20241211,194100,80218325,3465,3465,3465,3465,0
|
|
20241211,194000,80218325,3465,3465,3465,3465,0
|
|
20241211,193900,80218325,3465,3465,3465,3465,0
|
|
20241211,193800,80218325,3465,3465,3465,3465,0
|
|
20241211,193700,80218325,3465,3465,3465,3465,0
|
|
20241211,193600,80218325,3465,3465,3465,3465,0
|
|
20241211,193500,80218325,3465,3465,3465,3465,0
|
|
20241211,193400,80218325,3465,3465,3465,3465,0
|
|
20241211,193300,80218325,3465,3465,3465,3465,0
|
|
20241211,193200,80218325,3465,3465,3465,3465,373
|
|
20241211,193100,80218325,3465,3465,3465,3465,0
|
|
20241211,193000,80218325,3465,3465,3465,3465,0
|
|
20241211,192900,80218325,3465,3465,3465,3465,0
|
|
20241211,192800,80218325,3465,3465,3465,3465,0
|
|
20241211,192700,80218325,3465,3465,3465,3465,0
|
|
20241211,192600,80218325,3465,3465,3465,3465,0
|
|
20241211,192500,80218325,3465,3465,3465,3465,0
|
|
20241211,192400,80218325,3465,3465,3465,3465,0
|
|
20241211,192300,80218325,3465,3465,3465,3465,0
|
|
20241211,192200,80218325,3465,3465,3465,3465,0
|
|
20241211,192100,80218325,3465,3465,3465,3465,0
|
|
20241211,192000,80218325,3465,3465,3465,3465,0
|
|
20241211,191900,80218325,3465,3465,3465,3465,0
|
|
20241211,191800,80218325,3465,3465,3465,3465,0
|
|
20241211,191700,80218325,3465,3465,3465,3465,0
|
|
20241211,191600,80218325,3465,3465,3465,3465,0
|
|
20241211,191500,80218325,3465,3465,3465,3465,0
|
|
20241211,191400,80218325,3465,3465,3465,3465,0
|
|
20241211,191300,80218325,3465,3465,3465,3465,0
|
|
20241211,191200,80218325,3465,3465,3465,3465,0
|
|
20241211,191100,80218325,3465,3465,3465,3465,0
|
|
20241211,191000,80218325,3465,3465,3465,3465,0
|
|
20241211,190900,80218325,3465,3465,3465,3465,0
|
|
20241211,190800,80218325,3465,3465,3465,3465,0
|
|
20241211,190700,80218325,3465,3465,3465,3465,0
|
|
20241211,190600,80218325,3465,3465,3465,3465,0
|
|
20241211,190500,80218325,3465,3465,3465,3465,0
|
|
20241211,190400,80218325,3465,3465,3465,3465,0
|
|
20241211,190300,80218325,3465,3465,3465,3465,0
|
|
20241211,190200,80218325,3465,3465,3465,3465,373
|
|
20241211,190100,80218325,3465,3465,3465,3465,0
|
|
20241211,190000,80218325,3465,3465,3465,3465,0
|
|
20241211,185900,80218325,3465,3465,3465,3465,0
|
|
20241211,185800,80218325,3465,3465,3465,3465,0
|
|
20241211,185700,80218325,3465,3465,3465,3465,0
|
|
20241211,185600,80218325,3465,3465,3465,3465,0
|
|
20241211,185500,80218325,3465,3465,3465,3465,0
|
|
20241211,185400,80218325,3465,3465,3465,3465,0
|
|
20241211,185300,80218325,3465,3465,3465,3465,0
|
|
20241211,185200,80218325,3465,3465,3465,3465,0
|
|
20241211,185100,80218325,3465,3465,3465,3465,0
|
|
20241211,185000,80218325,3465,3465,3465,3465,0
|
|
20241211,184900,80218325,3465,3465,3465,3465,0
|
|
20241211,184800,80218325,3465,3465,3465,3465,0
|
|
20241211,184700,80218325,3465,3465,3465,3465,0
|
|
20241211,184600,80218325,3465,3465,3465,3465,0
|
|
20241211,184500,80218325,3465,3465,3465,3465,0
|
|
20241211,184400,80218325,3465,3465,3465,3465,0
|
|
20241211,184300,80218325,3465,3465,3465,3465,0
|
|
20241211,184200,80218325,3465,3465,3465,3465,0
|
|
20241211,184100,80218325,3465,3465,3465,3465,0
|
|
20241211,184000,80218325,3465,3465,3465,3465,0
|
|
20241211,183900,80218325,3465,3465,3465,3465,0
|
|
20241211,183800,80218325,3465,3465,3465,3465,0
|
|
20241211,183700,80218325,3465,3465,3465,3465,0
|
|
20241211,183600,80218325,3465,3465,3465,3465,0
|
|
20241211,183500,80218325,3465,3465,3465,3465,0
|
|
20241211,183400,80218325,3465,3465,3465,3465,0
|
|
20241211,183300,80218325,3465,3465,3465,3465,0
|
|
20241211,183200,80218325,3465,3465,3465,3465,373
|
|
20241211,183100,80218325,3465,3465,3465,3465,0
|
|
20241211,183000,80218325,3465,3465,3465,3465,0
|
|
20241211,182900,80218325,3465,3465,3465,3465,0
|
|
20241211,182800,80218325,3465,3465,3465,3465,0
|
|
20241211,182700,80218325,3465,3465,3465,3465,0
|
|
20241211,182600,80218325,3465,3465,3465,3465,0
|
|
20241211,182500,80218325,3465,3465,3465,3465,0
|
|
20241211,182400,80218325,3465,3465,3465,3465,0
|
|
20241211,182300,80218325,3465,3465,3465,3465,0
|
|
20241211,182200,80218325,3465,3465,3465,3465,0
|
|
20241211,182100,80218325,3465,3465,3465,3465,0
|
|
20241211,182000,80218325,3465,3465,3465,3465,0
|
|
20241211,181900,80218325,3465,3465,3465,3465,0
|
|
20241211,181800,80218325,3465,3465,3465,3465,0
|
|
20241211,181700,80218325,3465,3465,3465,3465,0
|
|
20241211,181600,80218325,3465,3465,3465,3465,0
|
|
20241211,181500,80218325,3465,3465,3465,3465,0
|
|
20241211,181400,80218325,3465,3465,3465,3465,0
|
|
20241211,181300,80218325,3465,3465,3465,3465,0
|
|
20241211,181200,80218325,3465,3465,3465,3465,0
|
|
20241211,181100,80218325,3465,3465,3465,3465,0
|
|
20241211,181000,80218325,3465,3465,3465,3465,0
|
|
20241211,180900,80218325,3465,3465,3465,3465,0
|
|
20241211,180800,80218325,3465,3465,3465,3465,0
|
|
20241211,180700,80218325,3465,3465,3465,3465,0
|
|
20241211,180600,80218325,3465,3465,3465,3465,0
|
|
20241211,180500,80218325,3465,3465,3465,3465,0
|
|
20241211,180400,80218325,3465,3465,3465,3465,0
|
|
20241211,180300,80218325,3465,3465,3465,3465,0
|
|
20241211,180200,80218325,3465,3465,3465,3465,373
|
|
20241211,180100,80218325,3465,3465,3465,3465,0
|
|
20241211,180000,80218325,3465,3465,3465,3465,0
|
|
20241211,175900,80218325,3465,3465,3465,3465,0
|
|
20241211,175800,80218325,3465,3465,3465,3465,0
|
|
20241211,175700,80218325,3465,3465,3465,3465,0
|
|
20241211,175600,80218325,3465,3465,3465,3465,0
|
|
20241211,175500,80218325,3465,3465,3465,3465,0
|
|
20241211,175400,80218325,3465,3465,3465,3465,0
|
|
20241211,175300,80218325,3465,3465,3465,3465,0
|
|
20241211,175200,80218325,3465,3465,3465,3465,0
|
|
20241211,175100,80218325,3465,3465,3465,3465,0
|
|
20241211,175000,80218325,3465,3465,3465,3465,0
|
|
20241211,174900,80218325,3465,3465,3465,3465,0
|
|
20241211,174800,80218325,3465,3465,3465,3465,0
|
|
20241211,174700,80218325,3465,3465,3465,3465,0
|
|
20241211,174600,80218325,3465,3465,3465,3465,0
|
|
20241211,174500,80218325,3465,3465,3465,3465,0
|
|
20241211,174400,80218325,3465,3465,3465,3465,0
|
|
20241211,174300,80218325,3465,3465,3465,3465,0
|
|
20241211,174200,80218325,3465,3465,3465,3465,0
|
|
20241211,174100,80218325,3465,3465,3465,3465,0
|
|
20241211,174000,80218325,3465,3465,3465,3465,0
|
|
20241211,173900,80218325,3465,3465,3465,3465,0
|
|
20241211,173800,80218325,3465,3465,3465,3465,0
|
|
20241211,173700,80218325,3465,3465,3465,3465,0
|
|
20241211,173600,80218325,3465,3465,3465,3465,0
|
|
20241211,173500,80218325,3465,3465,3465,3465,0
|
|
20241211,173400,80218325,3465,3465,3465,3465,0
|
|
20241211,173300,80218325,3465,3465,3465,3465,0
|
|
20241211,173200,80218325,3465,3465,3465,3465,373
|
|
20241211,173100,80218325,3465,3465,3465,3465,0
|
|
20241211,173000,80218325,3465,3465,3465,3465,0
|
|
20241211,172900,80218325,3465,3465,3465,3465,0
|
|
20241211,172800,80218325,3465,3465,3465,3465,0
|
|
20241211,172700,80218325,3465,3465,3465,3465,0
|
|
20241211,172600,80218325,3465,3465,3465,3465,0
|
|
20241211,172500,80218325,3465,3465,3465,3465,0
|
|
20241211,172400,80218325,3465,3465,3465,3465,0
|
|
20241211,172300,80218325,3465,3465,3465,3465,0
|
|
20241211,172200,80218325,3465,3465,3465,3465,0
|
|
20241211,172100,80218325,3465,3465,3465,3465,0
|
|
20241211,172000,80218325,3465,3465,3465,3465,0
|
|
20241211,171900,80218325,3465,3465,3465,3465,0
|
|
20241211,171800,80218325,3465,3465,3465,3465,0
|
|
20241211,171700,80218325,3465,3465,3465,3465,0
|
|
20241211,171600,80218325,3465,3465,3465,3465,0
|
|
20241211,171500,80218325,3465,3465,3465,3465,0
|
|
20241211,171400,80218325,3465,3465,3465,3465,0
|
|
20241211,171300,80218325,3465,3465,3465,3465,0
|
|
20241211,171200,80218325,3465,3465,3465,3465,0
|
|
20241211,171100,80218325,3465,3465,3465,3465,0
|
|
20241211,171000,80218325,3465,3465,3465,3465,0
|
|
20241211,170900,80218325,3465,3465,3465,3465,0
|
|
20241211,170800,80218325,3465,3465,3465,3465,0
|
|
20241211,170700,80218325,3465,3465,3465,3465,0
|
|
20241211,170600,80218325,3465,3465,3465,3465,0
|
|
20241211,170500,80218325,3465,3465,3465,3465,0
|
|
20241211,170400,80218325,3465,3465,3465,3465,0
|
|
20241211,170300,80218325,3465,3465,3465,3465,0
|
|
20241211,170200,80218325,3465,3465,3465,3465,373
|
|
20241211,170100,80218325,3465,3465,3465,3465,0
|
|
20241211,170000,80218325,3465,3465,3465,3465,0
|
|
20241211,165900,80218325,3465,3465,3465,3465,0
|
|
20241211,165800,80218325,3465,3465,3465,3465,0
|
|
20241211,165700,80218325,3465,3465,3465,3465,0
|
|
20241211,165600,80218325,3465,3465,3465,3465,0
|
|
20241211,165500,80218325,3465,3465,3465,3465,0
|
|
20241211,165400,80218325,3465,3465,3465,3465,0
|
|
20241211,165300,80218325,3465,3465,3465,3465,0
|
|
20241211,165200,80218325,3465,3465,3465,3465,0
|
|
20241211,165100,80218325,3465,3465,3465,3465,0
|
|
20241211,165000,80218325,3465,3465,3465,3465,0
|
|
20241211,164900,80218325,3465,3465,3465,3465,0
|
|
20241211,164800,80218325,3465,3465,3465,3465,0
|
|
20241211,164700,80218325,3465,3465,3465,3465,0
|
|
20241211,164600,80218325,3465,3465,3465,3465,0
|
|
20241211,164500,80218325,3465,3465,3465,3465,0
|
|
20241211,164400,80218325,3465,3465,3465,3465,0
|
|
20241211,164300,80218325,3465,3465,3465,3465,0
|
|
20241211,164200,80218325,3465,3465,3465,3465,0
|
|
20241211,164100,80218325,3465,3465,3465,3465,0
|
|
20241211,164000,80218325,3465,3465,3465,3465,0
|
|
20241211,163900,80218325,3465,3465,3465,3465,0
|
|
20241211,163800,80218325,3465,3465,3465,3465,0
|
|
20241211,163700,80218325,3465,3465,3465,3465,0
|
|
20241211,163600,80218325,3465,3465,3465,3465,0
|
|
20241211,163500,80218325,3465,3465,3465,3465,0
|
|
20241211,163400,80218325,3465,3465,3465,3465,0
|
|
20241211,163300,80218325,3465,3465,3465,3465,0
|
|
20241211,163200,80218325,3465,3465,3465,3465,373
|
|
20241211,163100,80218325,3465,3465,3465,3465,0
|
|
20241211,163000,80218325,3465,3465,3465,3465,0
|
|
20241211,162900,80218325,3465,3465,3465,3465,0
|
|
20241211,162800,80218325,3465,3465,3465,3465,0
|
|
20241211,162700,80218325,3465,3465,3465,3465,0
|
|
20241211,162600,80218325,3465,3465,3465,3465,0
|
|
20241211,162500,80218325,3465,3465,3465,3465,0
|
|
20241211,162400,80218325,3465,3465,3465,3465,0
|
|
20241211,162300,80218325,3465,3465,3465,3465,0
|
|
20241211,162200,80218325,3465,3465,3465,3465,0
|
|
20241211,162100,80218325,3465,3465,3465,3465,0
|
|
20241211,162000,80218325,3465,3465,3465,3465,0
|
|
20241211,161900,80218325,3465,3465,3465,3465,0
|
|
20241211,161800,80218325,3465,3465,3465,3465,0
|
|
20241211,161700,80218325,3465,3465,3465,3465,0
|
|
20241211,161600,80218325,3465,3465,3465,3465,0
|
|
20241211,161500,80218325,3465,3465,3465,3465,0
|
|
20241211,161400,80218325,3465,3465,3465,3465,0
|
|
20241211,161300,80218325,3465,3465,3465,3465,0
|
|
20241211,161200,80218325,3465,3465,3465,3465,0
|
|
20241211,161100,80218325,3465,3465,3465,3465,0
|
|
20241211,161000,80218325,3465,3465,3465,3465,0
|
|
20241211,160900,80218325,3465,3465,3465,3465,0
|
|
20241211,160800,80218325,3465,3465,3465,3465,0
|
|
20241211,160700,80218325,3465,3465,3465,3465,0
|
|
20241211,160600,80218325,3465,3465,3465,3465,0
|
|
20241211,160500,80218325,3465,3465,3465,3465,0
|
|
20241211,160400,80218325,3465,3465,3465,3465,0
|
|
20241211,160300,80218325,3465,3465,3465,3465,0
|
|
20241211,160200,80218325,3465,3465,3465,3465,373
|
|
20241211,160100,80218325,3465,3465,3465,3465,0
|
|
20241211,160000,80218325,3465,3465,3465,3465,0
|
|
20241211,155900,80218325,3465,3465,3465,3465,0
|
|
20241211,155800,80218325,3465,3465,3465,3465,0
|
|
20241211,155700,80218325,3465,3465,3465,3465,0
|
|
20241211,155600,80218325,3465,3465,3465,3465,0
|
|
20241211,155500,80218325,3465,3465,3465,3465,0
|
|
20241211,155400,80218325,3465,3465,3465,3465,0
|
|
20241211,155300,80218325,3465,3465,3465,3465,0
|
|
20241211,155200,80218325,3465,3465,3465,3465,0
|
|
20241211,155100,80218325,3465,3465,3465,3465,0
|
|
20241211,155000,80218325,3465,3465,3465,3465,0
|
|
20241211,154900,80218325,3465,3465,3465,3465,0
|
|
20241211,154800,80218325,3465,3465,3465,3465,0
|
|
20241211,154700,80218325,3465,3465,3465,3465,0
|
|
20241211,154600,80218325,3465,3465,3465,3465,0
|
|
20241211,154500,80218325,3465,3465,3465,3465,0
|
|
20241211,154400,80218325,3465,3465,3465,3465,0
|
|
20241211,154300,80218325,3465,3465,3465,3465,0
|
|
20241211,154200,80218325,3465,3465,3465,3465,0
|
|
20241211,154100,80218325,3465,3465,3465,3465,0
|
|
20241211,154000,80218325,3465,3465,3465,3465,0
|
|
20241211,153900,80218325,3465,3465,3465,3465,0
|
|
20241211,153800,80218325,3465,3465,3465,3465,0
|
|
20241211,153700,80218325,3465,3465,3465,3465,0
|
|
20241211,153600,80218325,3465,3465,3465,3465,0
|
|
20241211,153500,80218325,3465,3465,3465,3465,0
|
|
20241211,153400,80218325,3465,3465,3465,3465,0
|
|
20241211,153300,80218325,3465,3465,3465,3465,0
|
|
20241211,153200,80218325,3465,3465,3465,3465,373
|
|
20241211,153100,80218325,3465,3465,3465,3465,0
|
|
20241211,153000,80218325,3465,3465,3465,3465,373
|
|
20241211,152900,78925880,3460,3460,3460,3460,0
|
|
20241211,152800,78925880,3460,3460,3460,3460,0
|
|
20241211,152700,78925880,3460,3460,3460,3460,0
|
|
20241211,152600,78925880,3460,3460,3460,3460,0
|
|
20241211,152500,78925880,3460,3460,3460,3460,0
|
|
20241211,152400,78925880,3460,3460,3460,3460,0
|
|
20241211,152300,78925880,3460,3460,3460,3460,0
|
|
20241211,152200,78925880,3460,3460,3460,3460,0
|
|
20241211,152100,78925880,3460,3460,3460,3460,0
|
|
20241211,152000,78925880,3460,3460,3460,3460,0
|
|
20241211,151900,78925880,3460,3460,3460,3460,0
|
|
20241211,151800,78925880,3460,3460,3460,3460,0
|
|
20241211,151700,78925880,3460,3460,3460,3460,1
|
|
20241211,151600,78922420,3460,3460,3460,3460,0
|
|
20241211,151500,78922420,3460,3460,3460,3460,1
|
|
20241211,151400,78918960,3460,3460,3460,3460,0
|
|
20241211,151300,78918960,3460,3460,3460,3460,1
|
|
20241211,151200,78915500,3465,3465,3465,3465,0
|
|
20241211,151100,78915500,3465,3465,3465,3465,2
|
|
20241211,151000,78908570,3450,3450,3450,3450,0
|
|
20241211,150900,78908570,3450,3450,3450,3450,0
|
|
20241211,150800,78908570,3450,3450,3450,3450,0
|
|
20241211,150700,78908570,3450,3450,3450,3450,421
|
|
20241211,150600,77456120,3450,3450,3450,3450,0
|
|
20241211,150500,77456120,3450,3450,3450,3450,0
|
|
20241211,150400,77456120,3450,3450,3450,3450,1
|
|
20241211,150300,77452670,3450,3455,3455,3450,175
|
|
20241211,150200,76848905,3455,3455,3455,3455,0
|
|
20241211,150100,76848905,3455,3455,3455,3455,1
|
|
20241211,150000,76845450,3455,3455,3455,3455,94
|
|
20241211,145900,76520680,3455,3445,3455,3445,3
|
|
20241211,145800,76510335,3445,3445,3445,3445,0
|
|
20241211,145700,76510335,3445,3445,3445,3445,2
|
|
20241211,145600,76503445,3440,3440,3440,3440,0
|
|
20241211,145500,76503445,3440,3440,3440,3440,0
|
|
20241211,145400,76503445,3440,3445,3455,3440,5
|
|
20241211,145300,76486225,3445,3445,3445,3445,1
|
|
20241211,145200,76482780,3440,3440,3440,3440,0
|
|
20241211,145100,76482780,3440,3440,3440,3440,0
|
|
20241211,145000,76482780,3440,3440,3440,3440,0
|
|
20241211,144900,76482780,3440,3440,3440,3440,1306
|
|
20241211,144800,71990140,3440,3440,3440,3435,101
|
|
20241211,144700,71642720,3440,3445,3445,3440,7
|
|
20241211,144600,71618635,3445,3445,3445,3445,0
|
|
20241211,144500,71618635,3445,3445,3445,3445,0
|
|
20241211,144400,71618635,3445,3445,3445,3445,1
|
|
20241211,144300,71615190,3445,3450,3450,3445,113
|
|
20241211,144200,71225400,3450,3455,3460,3450,1146
|
|
20241211,144100,67271670,3455,3460,3470,3455,1569
|
|
20241211,144000,61847200,3450,3450,3450,3450,0
|
|
20241211,143900,61847200,3450,3445,3450,3445,1083
|
|
20241211,143800,58114590,3445,3445,3445,3445,0
|
|
20241211,143700,58114590,3445,3445,3445,3445,1
|
|
20241211,143600,58111145,3445,3445,3445,3445,0
|
|
20241211,143500,58111145,3445,3445,3445,3445,0
|
|
20241211,143400,58111145,3445,3445,3445,3445,1
|
|
20241211,143300,58107700,3445,3445,3445,3445,30
|
|
20241211,143200,58004350,3445,3445,3445,3445,1
|
|
20241211,143100,58000905,3445,3445,3445,3445,0
|
|
20241211,143000,58000905,3445,3445,3445,3445,1
|
|
20241211,142900,57997460,3445,3445,3445,3445,0
|
|
20241211,142800,57997460,3445,3445,3445,3445,1
|
|
20241211,142700,57994015,3445,3445,3445,3445,0
|
|
20241211,142600,57994015,3445,3445,3445,3445,0
|
|
20241211,142500,57994015,3445,3445,3445,3445,1
|
|
20241211,142400,57990570,3445,3445,3445,3445,0
|
|
20241211,142300,57990570,3445,3445,3445,3445,1
|
|
20241211,142200,57987125,3445,3445,3445,3445,0
|
|
20241211,142100,57987125,3445,3445,3445,3445,1
|
|
20241211,142000,57983680,3445,3445,3445,3445,0
|
|
20241211,141900,57983680,3445,3445,3445,3445,1
|
|
20241211,141800,57980235,3445,3445,3445,3445,0
|
|
20241211,141700,57980235,3445,3445,3445,3445,5
|
|
20241211,141600,57963010,3445,3445,3445,3445,1
|
|
20241211,141500,57959565,3445,3445,3445,3445,0
|
|
20241211,141400,57959565,3445,3445,3445,3445,1
|
|
20241211,141300,57956120,3445,3445,3445,3445,0
|
|
20241211,141200,57956120,3445,3445,3445,3445,1
|
|
20241211,141100,57952675,3445,3445,3445,3445,0
|
|
20241211,141000,57952675,3445,3445,3445,3445,93
|
|
20241211,140900,57632290,3440,3440,3440,3440,0
|
|
20241211,140800,57632290,3440,3440,3440,3440,3
|
|
20241211,140700,57621970,3445,3435,3445,3435,5
|
|
20241211,140600,57604785,3435,3435,3435,3435,0
|
|
20241211,140500,57604785,3435,3435,3435,3435,0
|
|
20241211,140400,57604785,3435,3435,3435,3435,46
|
|
20241211,140300,57446775,3435,3435,3435,3435,50
|
|
20241211,140200,57275025,3430,3430,3430,3430,88
|
|
20241211,140100,56973185,3430,3430,3430,3430,8
|
|
20241211,140000,56945745,3440,3440,3440,3435,312
|
|
20241211,135900,55873965,3440,3440,3445,3440,4
|
|
20241211,135800,55860200,3435,3445,3445,3435,21
|
|
20241211,135700,55787980,3445,3445,3445,3445,0
|
|
20241211,135600,55787980,3445,3445,3445,3445,0
|
|
20241211,135500,55787980,3445,3445,3445,3445,1
|
|
20241211,135400,55784535,3440,3440,3440,3435,15
|
|
20241211,135300,55733000,3445,3445,3445,3445,1
|
|
20241211,135200,55729555,3445,3445,3445,3445,0
|
|
20241211,135100,55729555,3445,3445,3445,3445,1
|
|
20241211,135000,55726110,3445,3445,3445,3445,0
|
|
20241211,134900,55726110,3445,3445,3445,3445,1
|
|
20241211,134800,55722665,3445,3445,3445,3445,0
|
|
20241211,134700,55722665,3445,3445,3445,3445,1
|
|
20241211,134600,55719220,3445,3445,3445,3445,0
|
|
20241211,134500,55719220,3445,3445,3445,3445,0
|
|
20241211,134400,55719220,3445,3445,3445,3445,1
|
|
20241211,134300,55715775,3445,3445,3445,3445,0
|
|
20241211,134200,55715775,3445,3445,3445,3445,1
|
|
20241211,134100,55712330,3445,3445,3445,3445,0
|
|
20241211,134000,55712330,3445,3445,3445,3445,1
|
|
20241211,133900,55708885,3445,3445,3445,3445,0
|
|
20241211,133800,55708885,3445,3445,3445,3445,1
|
|
20241211,133700,55705440,3445,3445,3445,3445,0
|
|
20241211,133600,55705440,3445,3445,3445,3445,0
|
|
20241211,133500,55705440,3445,3445,3445,3445,1
|
|
20241211,133400,55701995,3435,3440,3440,3435,99
|
|
20241211,133300,55361745,3440,3440,3440,3440,3
|
|
20241211,133200,55351425,3430,3440,3440,3430,20
|
|
20241211,133100,55282810,3445,3440,3445,3440,41
|
|
20241211,133000,55141765,3445,3445,3445,3445,0
|
|
20241211,132900,55141765,3445,3445,3445,3445,1
|
|
20241211,132800,55138320,3445,3445,3445,3445,0
|
|
20241211,132700,55138320,3445,3445,3445,3445,1
|
|
20241211,132600,55134875,3445,3445,3445,3445,0
|
|
20241211,132500,55134875,3445,3445,3445,3445,1
|
|
20241211,132400,55131430,3445,3445,3445,3445,0
|
|
20241211,132300,55131430,3445,3445,3445,3445,1
|
|
20241211,132200,55127985,3445,3445,3445,3445,0
|
|
20241211,132100,55127985,3445,3445,3445,3445,1
|
|
20241211,132000,55124540,3445,3445,3445,3445,0
|
|
20241211,131900,55124540,3445,3445,3445,3445,1
|
|
20241211,131800,55121095,3445,3445,3445,3445,0
|
|
20241211,131700,55121095,3445,3445,3445,3445,1
|
|
20241211,131600,55117650,3445,3445,3445,3445,0
|
|
20241211,131500,55117650,3445,3445,3445,3445,0
|
|
20241211,131400,55117650,3445,3445,3445,3445,1
|
|
20241211,131300,55114205,3445,3445,3445,3445,0
|
|
20241211,131200,55114205,3445,3450,3450,3445,30
|
|
20241211,131100,55010720,3450,3445,3450,3445,166
|
|
20241211,131000,54438485,3445,3445,3445,3445,1
|
|
20241211,130900,54435040,3445,3445,3445,3445,0
|
|
20241211,130800,54435040,3445,3445,3445,3445,1
|
|
20241211,130700,54431595,3445,3445,3445,3445,0
|
|
20241211,130600,54431595,3445,3445,3445,3445,0
|
|
20241211,130500,54431595,3445,3445,3445,3445,1
|
|
20241211,130400,54428150,3445,3445,3445,3445,0
|
|
20241211,130300,54428150,3445,3445,3445,3445,1
|
|
20241211,130200,54424705,3445,3445,3445,3445,0
|
|
20241211,130100,54424705,3445,3445,3445,3445,1
|
|
20241211,130000,54421260,3445,3445,3445,3445,0
|
|
20241211,125900,54421260,3445,3445,3445,3445,1
|
|
20241211,125800,54417815,3445,3445,3445,3445,0
|
|
20241211,125700,54417815,3445,3445,3445,3445,1
|
|
20241211,125600,54414370,3445,3445,3445,3445,0
|
|
20241211,125500,54414370,3445,3445,3445,3445,0
|
|
20241211,125400,54414370,3445,3445,3445,3445,1
|
|
20241211,125300,54410925,3445,3445,3445,3445,0
|
|
20241211,125200,54410925,3445,3445,3445,3445,0
|
|
20241211,125100,54410925,3445,3445,3445,3445,109
|
|
20241211,125000,54035420,3445,3445,3445,3445,0
|
|
20241211,124900,54035420,3445,3445,3445,3445,101
|
|
20241211,124800,53687475,3445,3445,3445,3445,0
|
|
20241211,124700,53687475,3445,3445,3445,3445,0
|
|
20241211,124600,53687475,3445,3445,3445,3445,0
|
|
20241211,124500,53687475,3445,3445,3445,3445,0
|
|
20241211,124400,53687475,3445,3425,3445,3425,1000
|
|
20241211,124300,50254780,3425,3425,3425,3425,0
|
|
20241211,124200,50254780,3425,3425,3425,3425,1
|
|
20241211,124100,50251355,3425,3425,3425,3425,0
|
|
20241211,124000,50251355,3425,3425,3425,3425,1
|
|
20241211,123900,50247930,3425,3425,3425,3425,0
|
|
20241211,123800,50247930,3425,3425,3425,3425,1
|
|
20241211,123700,50244505,3425,3425,3425,3425,0
|
|
20241211,123600,50244505,3425,3425,3425,3425,1
|
|
20241211,123500,50241080,3425,3425,3425,3425,0
|
|
20241211,123400,50241080,3425,3425,3425,3425,100
|
|
20241211,123300,49898580,3425,3425,3425,3425,1
|
|
20241211,123200,49895155,3425,3425,3425,3425,0
|
|
20241211,123100,49895155,3425,3425,3425,3425,1
|
|
20241211,123000,49891730,3420,3420,3420,3420,0
|
|
20241211,122900,49891730,3420,3425,3425,3420,4
|
|
20241211,122800,49878045,3425,3425,3425,3425,0
|
|
20241211,122700,49878045,3425,3425,3425,3425,1
|
|
20241211,122600,49874620,3425,3425,3425,3425,23
|
|
20241211,122500,49795845,3425,3425,3425,3425,0
|
|
20241211,122400,49795845,3425,3425,3425,3425,1
|
|
20241211,122300,49792420,3425,3425,3425,3425,5
|
|
20241211,122200,49775295,3425,3425,3425,3425,1
|
|
20241211,122100,49771870,3425,3425,3425,3425,0
|
|
20241211,122000,49771870,3425,3425,3425,3425,1
|
|
20241211,121900,49768445,3425,3425,3425,3425,0
|
|
20241211,121800,49768445,3425,3425,3425,3425,1
|
|
20241211,121700,49765020,3425,3425,3425,3425,45
|
|
20241211,121600,49610895,3425,3425,3425,3425,1
|
|
20241211,121500,49607470,3425,3425,3425,3425,0
|
|
20241211,121400,49607470,3425,3425,3425,3425,0
|
|
20241211,121300,49607470,3425,3425,3425,3425,1
|
|
20241211,121200,49604045,3425,3425,3425,3425,1
|
|
20241211,121100,49600620,3425,3425,3425,3425,0
|
|
20241211,121000,49600620,3425,3425,3425,3425,1
|
|
20241211,120900,49597195,3425,3425,3425,3425,20
|
|
20241211,120800,49528695,3425,3425,3425,3425,1
|
|
20241211,120700,49525270,3425,3425,3425,3425,0
|
|
20241211,120600,49525270,3425,3425,3425,3425,1
|
|
20241211,120500,49521845,3425,3425,3425,3425,0
|
|
20241211,120400,49521845,3425,3425,3425,3425,0
|
|
20241211,120300,49521845,3425,3425,3425,3425,1
|
|
20241211,120200,49518420,3425,3425,3425,3425,0
|
|
20241211,120100,49518420,3425,3425,3425,3425,1
|
|
20241211,120000,49514995,3425,3425,3425,3425,0
|
|
20241211,115900,49514995,3425,3425,3425,3425,1
|
|
20241211,115800,49511570,3425,3425,3425,3425,0
|
|
20241211,115700,49511570,3425,3420,3425,3420,5
|
|
20241211,115600,49494465,3420,3420,3420,3420,0
|
|
20241211,115500,49494465,3420,3420,3420,3420,74
|
|
20241211,115400,49241385,3405,3415,3415,3405,69
|
|
20241211,115300,49005950,3420,3420,3420,3420,0
|
|
20241211,115200,49005950,3420,3420,3420,3420,1
|
|
20241211,115100,49002530,3420,3420,3420,3420,0
|
|
20241211,115000,49002530,3420,3420,3420,3420,1
|
|
20241211,114900,48999110,3420,3420,3420,3420,0
|
|
20241211,114800,48999110,3420,3420,3420,3420,0
|
|
20241211,114700,48999110,3420,3420,3420,3420,0
|
|
20241211,114600,48999110,3420,3415,3420,3415,48
|
|
20241211,114500,48835120,3415,3415,3415,3415,0
|
|
20241211,114400,48835120,3415,3415,3415,3415,0
|
|
20241211,114300,48835120,3415,3415,3415,3415,1
|
|
20241211,114200,48831705,3415,3415,3415,3415,0
|
|
20241211,114100,48831705,3415,3415,3415,3415,1
|
|
20241211,114000,48828290,3415,3415,3415,3415,0
|
|
20241211,113900,48828290,3415,3415,3415,3415,0
|
|
20241211,113800,48828290,3415,3415,3415,3415,14
|
|
20241211,113700,48780480,3400,3400,3400,3400,0
|
|
20241211,113600,48780480,3400,3400,3400,3400,1393
|
|
20241211,113500,44044280,3400,3400,3400,3400,0
|
|
20241211,113400,44044280,3400,3400,3400,3400,30
|
|
20241211,113300,43942280,3405,3405,3405,3405,1
|
|
20241211,113200,43938875,3405,3405,3405,3405,0
|
|
20241211,113100,43938875,3405,3400,3405,3400,291
|
|
20241211,113000,42949365,3405,3405,3405,3405,0
|
|
20241211,112900,42949365,3405,3405,3405,3405,438
|
|
20241211,112800,41457975,3405,3405,3405,3405,0
|
|
20241211,112700,41457975,3405,3405,3405,3405,1
|
|
20241211,112600,41454570,3405,3405,3405,3405,0
|
|
20241211,112500,41454570,3405,3405,3405,3405,94
|
|
20241211,112400,41134500,3405,3405,3405,3405,1167
|
|
20241211,112300,37160865,3405,3410,3410,3405,373
|
|
20241211,112200,35890790,3405,3405,3405,3405,0
|
|
20241211,112100,35890790,3405,3405,3405,3405,0
|
|
20241211,112000,35890790,3405,3405,3405,3405,0
|
|
20241211,111900,35890790,3405,3405,3405,3405,0
|
|
20241211,111800,35890790,3405,3405,3405,3405,6
|
|
20241211,111700,35870360,3405,3405,3405,3405,0
|
|
20241211,111600,35870360,3405,3405,3405,3405,0
|
|
20241211,111500,35870360,3405,3405,3405,3405,2
|
|
20241211,111400,35863550,3415,3415,3415,3415,0
|
|
20241211,111300,35863550,3415,3415,3415,3415,1
|
|
20241211,111200,35860135,3405,3405,3405,3405,0
|
|
20241211,111100,35860135,3405,3405,3410,3405,116
|
|
20241211,111000,35465125,3410,3410,3410,3410,0
|
|
20241211,110900,35465125,3410,3410,3410,3410,4
|
|
20241211,110800,35451485,3410,3410,3410,3410,1
|
|
20241211,110700,35448075,3415,3420,3420,3415,2
|
|
20241211,110600,35441240,3420,3420,3420,3420,0
|
|
20241211,110500,35441240,3420,3420,3420,3420,0
|
|
20241211,110400,35441240,3420,3420,3420,3420,1
|
|
20241211,110300,35437820,3420,3420,3420,3420,0
|
|
20241211,110200,35437820,3420,3420,3420,3420,1
|
|
20241211,110100,35434400,3420,3420,3420,3420,0
|
|
20241211,110000,35434400,3420,3420,3420,3420,1
|
|
20241211,105900,35430980,3420,3420,3420,3420,1
|
|
20241211,105800,35427560,3410,3410,3410,3410,0
|
|
20241211,105700,35427560,3410,3410,3410,3410,0
|
|
20241211,105600,35427560,3410,3410,3410,3410,48
|
|
20241211,105500,35263880,3410,3410,3410,3410,238
|
|
20241211,105400,34452300,3405,3405,3405,3405,0
|
|
20241211,105300,34452300,3405,3420,3420,3405,200
|
|
20241211,105200,33769120,3420,3420,3420,3420,1
|
|
20241211,105100,33765700,3420,3420,3420,3420,0
|
|
20241211,105000,33765700,3420,3420,3420,3420,13
|
|
20241211,104900,33721240,3425,3425,3425,3425,0
|
|
20241211,104800,33721240,3425,3425,3425,3425,1
|
|
20241211,104700,33717815,3420,3420,3420,3420,0
|
|
20241211,104600,33717815,3420,3420,3420,3420,0
|
|
20241211,104500,33717815,3420,3420,3420,3420,0
|
|
20241211,104400,33717815,3420,3420,3420,3420,2
|
|
20241211,104300,33710975,3425,3425,3425,3425,3
|
|
20241211,104200,33700700,3430,3430,3430,3430,0
|
|
20241211,104100,33700700,3430,3430,3430,3430,1
|
|
20241211,104000,33697270,3420,3420,3420,3420,0
|
|
20241211,103900,33697270,3420,3420,3420,3420,0
|
|
20241211,103800,33697270,3420,3420,3420,3420,500
|
|
20241211,103700,31987270,3430,3430,3430,3430,2
|
|
20241211,103600,31980410,3415,3415,3415,3415,0
|
|
20241211,103500,31980410,3415,3415,3415,3415,0
|
|
20241211,103400,31980410,3415,3415,3415,3415,0
|
|
20241211,103300,31980410,3415,3415,3415,3415,0
|
|
20241211,103200,31980410,3415,3415,3415,3415,666
|
|
20241211,103100,29706020,3415,3415,3415,3415,0
|
|
20241211,103000,29706020,3415,3410,3415,3405,896
|
|
20241211,102900,26650505,3410,3410,3410,3410,0
|
|
20241211,102800,26650505,3410,3420,3420,3410,2448
|
|
20241211,102700,18302795,3425,3425,3425,3425,5
|
|
20241211,102600,18285670,3425,3430,3430,3425,2
|
|
20241211,102500,18278815,3420,3420,3420,3420,0
|
|
20241211,102400,18278815,3420,3420,3420,3420,0
|
|
20241211,102300,18278815,3420,3420,3420,3420,0
|
|
20241211,102200,18278815,3420,3420,3420,3420,0
|
|
20241211,102100,18278815,3420,3420,3420,3420,0
|
|
20241211,102000,18278815,3420,3410,3420,3410,1263
|
|
20241211,101900,13964065,3410,3410,3410,3410,0
|
|
20241211,101800,13964065,3410,3410,3410,3410,11
|
|
20241211,101700,13926555,3410,3410,3410,3410,0
|
|
20241211,101600,13926555,3410,3410,3410,3410,1
|
|
20241211,101500,13923145,3410,3410,3410,3410,0
|
|
20241211,101400,13923145,3410,3410,3410,3410,0
|
|
20241211,101300,13923145,3410,3410,3410,3410,1
|
|
20241211,101200,13919735,3410,3410,3410,3410,0
|
|
20241211,101100,13919735,3410,3410,3410,3410,0
|
|
20241211,101000,13919735,3410,3405,3410,3405,2
|
|
20241211,100900,13912920,3405,3405,3405,3405,179
|
|
20241211,100800,13303425,3405,3405,3405,3405,1
|
|
20241211,100700,13300020,3410,3410,3410,3410,1
|
|
20241211,100600,13296610,3405,3405,3405,3405,2
|
|
20241211,100500,13289800,3410,3410,3410,3410,0
|
|
20241211,100400,13289800,3410,3410,3410,3410,1
|
|
20241211,100300,13286390,3410,3410,3410,3410,64
|
|
20241211,100200,13068150,3410,3410,3410,3410,0
|
|
20241211,100100,13068150,3410,3410,3410,3410,0
|
|
20241211,100000,13068150,3410,3405,3410,3405,12
|
|
20241211,095900,13027245,3405,3405,3405,3405,1
|
|
20241211,095800,13023840,3410,3410,3410,3410,1
|
|
20241211,095700,13020430,3410,3410,3410,3410,4
|
|
20241211,095600,13006790,3405,3410,3410,3400,10
|
|
20241211,095500,12972760,3410,3410,3410,3410,0
|
|
20241211,095400,12972760,3410,3410,3410,3410,1
|
|
20241211,095300,12969350,3410,3410,3410,3410,1
|
|
20241211,095200,12965940,3410,3410,3410,3410,0
|
|
20241211,095100,12965940,3410,3410,3410,3410,2
|
|
20241211,095000,12959120,3405,3405,3405,3405,0
|
|
20241211,094900,12959120,3405,3405,3405,3405,1
|
|
20241211,094800,12955715,3410,3410,3410,3410,0
|
|
20241211,094700,12955715,3410,3410,3410,3410,0
|
|
20241211,094600,12955715,3410,3410,3410,3410,0
|
|
20241211,094500,12955715,3410,3405,3410,3405,2
|
|
20241211,094400,12948900,3405,3405,3405,3405,0
|
|
20241211,094300,12948900,3405,3405,3405,3405,0
|
|
20241211,094200,12948900,3405,3405,3405,3405,1
|
|
20241211,094100,12945495,3415,3415,3415,3415,0
|
|
20241211,094000,12945495,3415,3415,3415,3415,0
|
|
20241211,093900,12945495,3415,3415,3415,3415,0
|
|
20241211,093800,12945495,3415,3415,3415,3415,0
|
|
20241211,093700,12945495,3415,3415,3415,3415,0
|
|
20241211,093600,12945495,3415,3415,3415,3415,0
|
|
20241211,093500,12945495,3415,3410,3415,3410,2
|
|
20241211,093400,12938670,3410,3410,3410,3410,0
|
|
20241211,093300,12938670,3410,3410,3410,3410,5
|
|
20241211,093200,12921620,3415,3410,3415,3410,2
|
|
20241211,093100,12914795,3395,3410,3410,3395,400
|
|
20241211,093000,11556725,3415,3415,3415,3415,2
|
|
20241211,092900,11549895,3400,3400,3400,3400,0
|
|
20241211,092800,11549895,3400,3400,3400,3400,1
|
|
20241211,092700,11546495,3400,3400,3420,3400,231
|
|
20241211,092600,10761015,3395,3395,3395,3395,100
|
|
20241211,092500,10421515,3385,3400,3400,3385,30
|
|
20241211,092400,10319565,3400,3395,3400,3395,349
|
|
20241211,092300,9134700,3395,3395,3395,3395,2
|
|
20241211,092200,9127910,3395,3370,3395,3370,1350
|
|
20241211,092100,4566955,3370,3370,3370,3370,1
|
|
20241211,092000,4563585,3370,3370,3370,3370,0
|
|
20241211,091900,4563585,3370,3370,3370,3370,100
|
|
20241211,091800,4226585,3360,3360,3360,3360,1
|
|
20241211,091700,4223225,3370,3370,3370,3355,54
|
|
20241211,091600,4041840,3365,3365,3365,3365,10
|
|
20241211,091500,4008190,3360,3360,3360,3360,3
|
|
20241211,091400,3998110,3350,3350,3350,3350,100
|
|
20241211,091300,3663110,3350,3360,3360,3350,5
|
|
20241211,091200,3646350,3365,3345,3365,3345,318
|
|
20241211,091100,2577445,3350,3350,3350,3350,50
|
|
20241211,091000,2409945,3355,3350,3355,3350,248
|
|
20241211,090900,1578645,3355,3355,3355,3355,0
|
|
20241211,090800,1578645,3355,3350,3355,3350,49
|
|
20241211,090700,1414490,3330,3330,3330,3330,100
|
|
20241211,090600,1081490,3350,3350,3350,3350,0
|
|
20241211,090500,1081490,3350,3350,3350,3350,1
|
|
20241211,090400,1078140,3330,3330,3330,3330,0
|
|
20241211,090300,1078140,3330,3330,3330,3330,0
|
|
20241211,090200,1078140,3330,3330,3330,3330,0
|
|
20241211,090100,1078140,3330,3365,3365,3330,4
|
|
20241211,090000,1064785,3320,3315,3375,3315,321
|