650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,194700,664445770,5070,5070,5070,5070,686
|
|
20241213,194600,664445770,5070,5070,5070,5070,0
|
|
20241213,194500,664445770,5070,5070,5070,5070,0
|
|
20241213,194400,664445770,5070,5070,5070,5070,0
|
|
20241213,194300,664445770,5070,5070,5070,5070,0
|
|
20241213,194200,664445770,5070,5070,5070,5070,0
|
|
20241213,194100,664445770,5070,5070,5070,5070,0
|
|
20241213,194000,664445770,5070,5070,5070,5070,0
|
|
20241213,193900,664445770,5070,5070,5070,5070,0
|
|
20241213,193800,664445770,5070,5070,5070,5070,0
|
|
20241213,193700,664445770,5070,5070,5070,5070,0
|
|
20241213,193600,664445770,5070,5070,5070,5070,0
|
|
20241213,193500,664445770,5070,5070,5070,5070,0
|
|
20241213,193400,664445770,5070,5070,5070,5070,0
|
|
20241213,193300,664445770,5070,5070,5070,5070,0
|
|
20241213,193200,664445770,5070,5070,5070,5070,0
|
|
20241213,193100,664445770,5070,5070,5070,5070,0
|
|
20241213,193000,664445770,5070,5070,5070,5070,0
|
|
20241213,192900,664445770,5070,5070,5070,5070,0
|
|
20241213,192800,664445770,5070,5070,5070,5070,0
|
|
20241213,192700,664445770,5070,5070,5070,5070,0
|
|
20241213,192600,664445770,5070,5070,5070,5070,0
|
|
20241213,192500,664445770,5070,5070,5070,5070,0
|
|
20241213,192400,664445770,5070,5070,5070,5070,0
|
|
20241213,192300,664445770,5070,5070,5070,5070,0
|
|
20241213,192200,664445770,5070,5070,5070,5070,0
|
|
20241213,192100,664445770,5070,5070,5070,5070,0
|
|
20241213,192000,664445770,5070,5070,5070,5070,0
|
|
20241213,191900,664445770,5070,5070,5070,5070,0
|
|
20241213,191800,664445770,5070,5070,5070,5070,0
|
|
20241213,191700,664445770,5070,5070,5070,5070,686
|
|
20241213,191600,664445770,5070,5070,5070,5070,0
|
|
20241213,191500,664445770,5070,5070,5070,5070,0
|
|
20241213,191400,664445770,5070,5070,5070,5070,0
|
|
20241213,191300,664445770,5070,5070,5070,5070,0
|
|
20241213,191200,664445770,5070,5070,5070,5070,0
|
|
20241213,191100,664445770,5070,5070,5070,5070,0
|
|
20241213,191000,664445770,5070,5070,5070,5070,0
|
|
20241213,190900,664445770,5070,5070,5070,5070,0
|
|
20241213,190800,664445770,5070,5070,5070,5070,0
|
|
20241213,190700,664445770,5070,5070,5070,5070,0
|
|
20241213,190600,664445770,5070,5070,5070,5070,0
|
|
20241213,190500,664445770,5070,5070,5070,5070,0
|
|
20241213,190400,664445770,5070,5070,5070,5070,0
|
|
20241213,190300,664445770,5070,5070,5070,5070,0
|
|
20241213,190200,664445770,5070,5070,5070,5070,0
|
|
20241213,190100,664445770,5070,5070,5070,5070,0
|
|
20241213,190000,664445770,5070,5070,5070,5070,0
|
|
20241213,185900,664445770,5070,5070,5070,5070,0
|
|
20241213,185800,664445770,5070,5070,5070,5070,0
|
|
20241213,185700,664445770,5070,5070,5070,5070,0
|
|
20241213,185600,664445770,5070,5070,5070,5070,0
|
|
20241213,185500,664445770,5070,5070,5070,5070,0
|
|
20241213,185400,664445770,5070,5070,5070,5070,0
|
|
20241213,185300,664445770,5070,5070,5070,5070,0
|
|
20241213,185200,664445770,5070,5070,5070,5070,0
|
|
20241213,185100,664445770,5070,5070,5070,5070,0
|
|
20241213,185000,664445770,5070,5070,5070,5070,0
|
|
20241213,184900,664445770,5070,5070,5070,5070,0
|
|
20241213,184800,664445770,5070,5070,5070,5070,0
|
|
20241213,184700,664445770,5070,5070,5070,5070,686
|
|
20241213,184600,664445770,5070,5070,5070,5070,0
|
|
20241213,184500,664445770,5070,5070,5070,5070,0
|
|
20241213,184400,664445770,5070,5070,5070,5070,0
|
|
20241213,184300,664445770,5070,5070,5070,5070,0
|
|
20241213,184200,664445770,5070,5070,5070,5070,0
|
|
20241213,184100,664445770,5070,5070,5070,5070,0
|
|
20241213,184000,664445770,5070,5070,5070,5070,0
|
|
20241213,183900,664445770,5070,5070,5070,5070,0
|
|
20241213,183800,664445770,5070,5070,5070,5070,0
|
|
20241213,183700,664445770,5070,5070,5070,5070,0
|
|
20241213,183600,664445770,5070,5070,5070,5070,0
|
|
20241213,183500,664445770,5070,5070,5070,5070,0
|
|
20241213,183400,664445770,5070,5070,5070,5070,0
|
|
20241213,183300,664445770,5070,5070,5070,5070,0
|
|
20241213,183200,664445770,5070,5070,5070,5070,0
|
|
20241213,183100,664445770,5070,5070,5070,5070,0
|
|
20241213,183000,664445770,5070,5070,5070,5070,0
|
|
20241213,182900,664445770,5070,5070,5070,5070,0
|
|
20241213,182800,664445770,5070,5070,5070,5070,0
|
|
20241213,182700,664445770,5070,5070,5070,5070,0
|
|
20241213,182600,664445770,5070,5070,5070,5070,0
|
|
20241213,182500,664445770,5070,5070,5070,5070,0
|
|
20241213,182400,664445770,5070,5070,5070,5070,0
|
|
20241213,182300,664445770,5070,5070,5070,5070,0
|
|
20241213,182200,664445770,5070,5070,5070,5070,0
|
|
20241213,182100,664445770,5070,5070,5070,5070,0
|
|
20241213,182000,664445770,5070,5070,5070,5070,0
|
|
20241213,181900,664445770,5070,5070,5070,5070,0
|
|
20241213,181800,664445770,5070,5070,5070,5070,0
|
|
20241213,181700,664445770,5070,5070,5070,5070,686
|
|
20241213,181600,664445770,5070,5070,5070,5070,0
|
|
20241213,181500,664445770,5070,5070,5070,5070,0
|
|
20241213,181400,664445770,5070,5070,5070,5070,0
|
|
20241213,181300,664445770,5070,5070,5070,5070,0
|
|
20241213,181200,664445770,5070,5070,5070,5070,0
|
|
20241213,181100,664445770,5070,5070,5070,5070,0
|
|
20241213,181000,664445770,5070,5070,5070,5070,0
|
|
20241213,180900,664445770,5070,5070,5070,5070,0
|
|
20241213,180800,664445770,5070,5070,5070,5070,0
|
|
20241213,180700,664445770,5070,5070,5070,5070,0
|
|
20241213,180600,664445770,5070,5070,5070,5070,0
|
|
20241213,180500,664445770,5070,5070,5070,5070,0
|
|
20241213,180400,664445770,5070,5070,5070,5070,0
|
|
20241213,180300,664445770,5070,5070,5070,5070,0
|
|
20241213,180200,664445770,5070,5070,5070,5070,0
|
|
20241213,180100,664445770,5070,5070,5070,5070,0
|
|
20241213,180000,664445770,5070,5070,5070,5070,0
|
|
20241213,175900,664445770,5070,5070,5070,5070,0
|
|
20241213,175800,664445770,5070,5070,5070,5070,0
|
|
20241213,175700,664445770,5070,5070,5070,5070,0
|
|
20241213,175600,664445770,5070,5070,5070,5070,0
|
|
20241213,175500,664445770,5070,5070,5070,5070,0
|
|
20241213,175400,664445770,5070,5070,5070,5070,0
|
|
20241213,175300,664445770,5070,5070,5070,5070,0
|
|
20241213,175200,664445770,5070,5070,5070,5070,0
|
|
20241213,175100,664445770,5070,5070,5070,5070,0
|
|
20241213,175000,664445770,5070,5070,5070,5070,0
|
|
20241213,174900,664445770,5070,5070,5070,5070,0
|
|
20241213,174800,664445770,5070,5070,5070,5070,0
|
|
20241213,174700,664445770,5070,5070,5070,5070,686
|
|
20241213,174600,664445770,5070,5070,5070,5070,0
|
|
20241213,174500,664445770,5070,5070,5070,5070,0
|
|
20241213,174400,664445770,5070,5070,5070,5070,0
|
|
20241213,174300,664445770,5070,5070,5070,5070,0
|
|
20241213,174200,664445770,5070,5070,5070,5070,0
|
|
20241213,174100,664445770,5070,5070,5070,5070,0
|
|
20241213,174000,664445770,5070,5070,5070,5070,0
|
|
20241213,173900,664445770,5070,5070,5070,5070,0
|
|
20241213,173800,664445770,5070,5070,5070,5070,0
|
|
20241213,173700,664445770,5070,5070,5070,5070,0
|
|
20241213,173600,664445770,5070,5070,5070,5070,0
|
|
20241213,173500,664445770,5070,5070,5070,5070,0
|
|
20241213,173400,664445770,5070,5070,5070,5070,0
|
|
20241213,173300,664445770,5070,5070,5070,5070,0
|
|
20241213,173200,664445770,5070,5070,5070,5070,0
|
|
20241213,173100,664445770,5070,5070,5070,5070,0
|
|
20241213,173000,664445770,5070,5070,5070,5070,0
|
|
20241213,172900,664445770,5070,5070,5070,5070,0
|
|
20241213,172800,664445770,5070,5070,5070,5070,0
|
|
20241213,172700,664445770,5070,5070,5070,5070,0
|
|
20241213,172600,664445770,5070,5070,5070,5070,0
|
|
20241213,172500,664445770,5070,5070,5070,5070,0
|
|
20241213,172400,664445770,5070,5070,5070,5070,0
|
|
20241213,172300,664445770,5070,5070,5070,5070,0
|
|
20241213,172200,664445770,5070,5070,5070,5070,0
|
|
20241213,172100,664445770,5070,5070,5070,5070,0
|
|
20241213,172000,664445770,5070,5070,5070,5070,0
|
|
20241213,171900,664445770,5070,5070,5070,5070,0
|
|
20241213,171800,664445770,5070,5070,5070,5070,0
|
|
20241213,171700,664445770,5070,5070,5070,5070,686
|
|
20241213,171600,664445770,5070,5070,5070,5070,0
|
|
20241213,171500,664445770,5070,5070,5070,5070,0
|
|
20241213,171400,664445770,5070,5070,5070,5070,0
|
|
20241213,171300,664445770,5070,5070,5070,5070,0
|
|
20241213,171200,664445770,5070,5070,5070,5070,0
|
|
20241213,171100,664445770,5070,5070,5070,5070,0
|
|
20241213,171000,664445770,5070,5070,5070,5070,0
|
|
20241213,170900,664445770,5070,5070,5070,5070,0
|
|
20241213,170800,664445770,5070,5070,5070,5070,0
|
|
20241213,170700,664445770,5070,5070,5070,5070,0
|
|
20241213,170600,664445770,5070,5070,5070,5070,0
|
|
20241213,170500,664445770,5070,5070,5070,5070,0
|
|
20241213,170400,664445770,5070,5070,5070,5070,0
|
|
20241213,170300,664445770,5070,5070,5070,5070,0
|
|
20241213,170200,664445770,5070,5070,5070,5070,0
|
|
20241213,170100,664445770,5070,5070,5070,5070,0
|
|
20241213,170000,664445770,5070,5070,5070,5070,0
|
|
20241213,165900,664445770,5070,5070,5070,5070,0
|
|
20241213,165800,664445770,5070,5070,5070,5070,0
|
|
20241213,165700,664445770,5070,5070,5070,5070,0
|
|
20241213,165600,664445770,5070,5070,5070,5070,0
|
|
20241213,165500,664445770,5070,5070,5070,5070,0
|
|
20241213,165400,664445770,5070,5070,5070,5070,0
|
|
20241213,165300,664445770,5070,5070,5070,5070,0
|
|
20241213,165200,664445770,5070,5070,5070,5070,0
|
|
20241213,165100,664445770,5070,5070,5070,5070,0
|
|
20241213,165000,664445770,5070,5070,5070,5070,0
|
|
20241213,164900,664445770,5070,5070,5070,5070,0
|
|
20241213,164800,664445770,5070,5070,5070,5070,0
|
|
20241213,164700,664445770,5070,5070,5070,5070,686
|
|
20241213,164600,664445770,5070,5070,5070,5070,0
|
|
20241213,164500,664445770,5070,5070,5070,5070,0
|
|
20241213,164400,664445770,5070,5070,5070,5070,0
|
|
20241213,164300,664445770,5070,5070,5070,5070,0
|
|
20241213,164200,664445770,5070,5070,5070,5070,0
|
|
20241213,164100,664445770,5070,5070,5070,5070,0
|
|
20241213,164000,664445770,5070,5070,5070,5070,0
|
|
20241213,163900,664445770,5070,5070,5070,5070,0
|
|
20241213,163800,664445770,5070,5070,5070,5070,0
|
|
20241213,163700,664445770,5070,5070,5070,5070,0
|
|
20241213,163600,664445770,5070,5070,5070,5070,0
|
|
20241213,163500,664445770,5070,5070,5070,5070,0
|
|
20241213,163400,664445770,5070,5070,5070,5070,0
|
|
20241213,163300,664445770,5070,5070,5070,5070,0
|
|
20241213,163200,664445770,5070,5070,5070,5070,0
|
|
20241213,163100,664445770,5070,5070,5070,5070,0
|
|
20241213,163000,664445770,5070,5070,5070,5070,0
|
|
20241213,162900,664445770,5070,5070,5070,5070,0
|
|
20241213,162800,664445770,5070,5070,5070,5070,0
|
|
20241213,162700,664445770,5070,5070,5070,5070,0
|
|
20241213,162600,664445770,5070,5070,5070,5070,0
|
|
20241213,162500,664445770,5070,5070,5070,5070,0
|
|
20241213,162400,664445770,5070,5070,5070,5070,0
|
|
20241213,162300,664445770,5070,5070,5070,5070,0
|
|
20241213,162200,664445770,5070,5070,5070,5070,0
|
|
20241213,162100,664445770,5070,5070,5070,5070,0
|
|
20241213,162000,664445770,5070,5070,5070,5070,0
|
|
20241213,161900,664445770,5070,5070,5070,5070,0
|
|
20241213,161800,664445770,5070,5070,5070,5070,0
|
|
20241213,161700,664445770,5070,5070,5070,5070,686
|
|
20241213,161600,664445770,5070,5070,5070,5070,0
|
|
20241213,161500,664445770,5070,5070,5070,5070,0
|
|
20241213,161400,664445770,5070,5070,5070,5070,0
|
|
20241213,161300,664445770,5070,5070,5070,5070,0
|
|
20241213,161200,664445770,5070,5070,5070,5070,0
|
|
20241213,161100,664445770,5070,5070,5070,5070,0
|
|
20241213,161000,664445770,5070,5070,5070,5070,0
|
|
20241213,160900,664445770,5070,5070,5070,5070,0
|
|
20241213,160800,664445770,5070,5070,5070,5070,0
|
|
20241213,160700,664445770,5070,5070,5070,5070,0
|
|
20241213,160600,664445770,5070,5070,5070,5070,0
|
|
20241213,160500,664445770,5070,5070,5070,5070,0
|
|
20241213,160400,664445770,5070,5070,5070,5070,0
|
|
20241213,160300,664445770,5070,5070,5070,5070,0
|
|
20241213,160200,664445770,5070,5070,5070,5070,0
|
|
20241213,160100,664445770,5070,5070,5070,5070,0
|
|
20241213,160000,664445770,5070,5070,5070,5070,0
|
|
20241213,155900,664445770,5070,5070,5070,5070,0
|
|
20241213,155800,664445770,5070,5070,5070,5070,0
|
|
20241213,155700,664445770,5070,5070,5070,5070,0
|
|
20241213,155600,664445770,5070,5070,5070,5070,0
|
|
20241213,155500,664445770,5070,5070,5070,5070,0
|
|
20241213,155400,664445770,5070,5070,5070,5070,0
|
|
20241213,155300,664445770,5070,5070,5070,5070,0
|
|
20241213,155200,664445770,5070,5070,5070,5070,0
|
|
20241213,155100,664445770,5070,5070,5070,5070,0
|
|
20241213,155000,664445770,5070,5070,5070,5070,0
|
|
20241213,154900,664445770,5070,5070,5070,5070,0
|
|
20241213,154800,664445770,5070,5070,5070,5070,0
|
|
20241213,154700,664445770,5070,5070,5070,5070,686
|
|
20241213,154600,664445770,5070,5070,5070,5070,0
|
|
20241213,154500,664445770,5070,5070,5070,5070,0
|
|
20241213,154400,664445770,5070,5070,5070,5070,0
|
|
20241213,154300,664445770,5070,5070,5070,5070,0
|
|
20241213,154200,664445770,5070,5070,5070,5070,0
|
|
20241213,154100,664445770,5070,5070,5070,5070,0
|
|
20241213,154000,664445770,5070,5070,5070,5070,0
|
|
20241213,153900,664445770,5070,5070,5070,5070,0
|
|
20241213,153800,664445770,5070,5070,5070,5070,0
|
|
20241213,153700,664445770,5070,5070,5070,5070,0
|
|
20241213,153600,664445770,5070,5070,5070,5070,0
|
|
20241213,153500,664445770,5070,5070,5070,5070,0
|
|
20241213,153400,664445770,5070,5070,5070,5070,0
|
|
20241213,153300,664445770,5070,5070,5070,5070,0
|
|
20241213,153200,664445770,5070,5070,5070,5070,0
|
|
20241213,153100,664445770,5070,5070,5070,5070,0
|
|
20241213,153000,664445770,5070,5070,5070,5070,686
|
|
20241213,152900,660967750,5070,5070,5070,5070,0
|
|
20241213,152800,660967750,5070,5070,5070,5070,0
|
|
20241213,152700,660967750,5070,5070,5070,5070,0
|
|
20241213,152600,660967750,5070,5070,5070,5070,0
|
|
20241213,152500,660967750,5070,5070,5070,5070,0
|
|
20241213,152400,660967750,5070,5070,5070,5070,0
|
|
20241213,152300,660967750,5070,5070,5070,5070,0
|
|
20241213,152200,660967750,5070,5070,5070,5070,0
|
|
20241213,152100,660967750,5070,5070,5070,5070,0
|
|
20241213,152000,660967750,5070,5070,5070,5070,0
|
|
20241213,151900,660967750,5070,5090,5090,5070,220
|
|
20241213,151800,659850790,5090,5090,5090,5090,211
|
|
20241213,151700,658776800,5090,5100,5100,5090,953
|
|
20241213,151600,653925090,5100,5100,5100,5100,3
|
|
20241213,151500,653909790,5100,5100,5100,5100,9
|
|
20241213,151400,653863890,5100,5100,5100,5100,4
|
|
20241213,151300,653843490,5100,5100,5100,5100,5
|
|
20241213,151200,653817990,5100,5090,5100,5090,9
|
|
20241213,151100,653772120,5090,5090,5090,5090,4
|
|
20241213,151000,653751760,5090,5090,5090,5090,4
|
|
20241213,150900,653731400,5090,5090,5090,5090,3
|
|
20241213,150800,653716130,5090,5090,5090,5090,6
|
|
20241213,150700,653685590,5090,5090,5090,5090,3
|
|
20241213,150600,653670320,5090,5090,5090,5090,5
|
|
20241213,150500,653644870,5090,5090,5090,5090,4
|
|
20241213,150400,653624510,5090,5090,5090,5090,4
|
|
20241213,150300,653604150,5090,5090,5090,5090,1
|
|
20241213,150200,653599060,5110,5110,5110,5110,0
|
|
20241213,150100,653599060,5110,5110,5110,5110,0
|
|
20241213,150000,653599060,5110,5110,5110,5110,0
|
|
20241213,145900,653599060,5110,5110,5110,5110,3202
|
|
20241213,145800,637236840,5120,5120,5120,5120,1000
|
|
20241213,145700,632116840,5120,5120,5120,5120,597
|
|
20241213,145600,629060200,5120,5120,5120,5120,0
|
|
20241213,145500,629060200,5120,5120,5120,5120,36
|
|
20241213,145400,628875880,5120,5120,5120,5120,0
|
|
20241213,145300,628875880,5120,5120,5120,5120,0
|
|
20241213,145200,628875880,5120,5120,5120,5120,10
|
|
20241213,145100,628824680,5120,5110,5120,5110,530
|
|
20241213,145000,626111380,5120,5120,5120,5120,0
|
|
20241213,144900,626111380,5120,5120,5120,5120,280
|
|
20241213,144800,624677780,5120,5110,5120,5110,1709
|
|
20241213,144700,615944510,5120,5120,5120,5120,0
|
|
20241213,144600,615944510,5120,5110,5120,5110,459
|
|
20241213,144500,613598720,5110,5110,5110,5110,3046
|
|
20241213,144400,598033660,5110,5110,5110,5110,800
|
|
20241213,144300,593945660,5110,5110,5110,5110,0
|
|
20241213,144200,593945660,5110,5110,5110,5110,0
|
|
20241213,144100,593945660,5110,5110,5110,5110,4
|
|
20241213,144000,593925220,5110,5100,5110,5100,704
|
|
20241213,143900,590332820,5110,5110,5110,5110,0
|
|
20241213,143800,590332820,5110,5110,5110,5110,0
|
|
20241213,143700,590332820,5110,5110,5110,5110,0
|
|
20241213,143600,590332820,5110,5110,5110,5110,794
|
|
20241213,143500,586275480,5110,5110,5110,5110,0
|
|
20241213,143400,586275480,5110,5110,5110,5110,100
|
|
20241213,143300,585764480,5100,5100,5100,5100,1813
|
|
20241213,143200,576518180,5100,5100,5100,5100,4125
|
|
20241213,143100,555480680,5100,5100,5100,5100,1650
|
|
20241213,143000,547065680,5100,5100,5100,5100,1900
|
|
20241213,142900,537375680,5100,5100,5100,5100,0
|
|
20241213,142800,537375680,5100,5100,5100,5100,0
|
|
20241213,142700,537375680,5100,5100,5100,5090,366
|
|
20241213,142600,535512080,5100,5100,5100,5090,275
|
|
20241213,142500,534109630,5090,5090,5090,5090,3
|
|
20241213,142400,534094360,5100,5100,5100,5100,0
|
|
20241213,142300,534094360,5100,5100,5100,5100,0
|
|
20241213,142200,534094360,5100,5100,5100,5090,441
|
|
20241213,142100,531849470,5090,5090,5100,5090,116
|
|
20241213,142000,531258930,5090,5090,5090,5090,50
|
|
20241213,141900,531004430,5090,5090,5090,5090,0
|
|
20241213,141800,531004430,5090,5090,5090,5090,0
|
|
20241213,141700,531004430,5090,5090,5090,5090,0
|
|
20241213,141600,531004430,5090,5090,5090,5090,542
|
|
20241213,141500,528245650,5100,5100,5100,5100,1
|
|
20241213,141400,528240550,5100,5090,5100,5090,639
|
|
20241213,141300,524987940,5100,5090,5100,5090,500
|
|
20241213,141200,522442850,5100,5100,5100,5090,512
|
|
20241213,141100,519836650,5100,5100,5100,5100,0
|
|
20241213,141000,519836650,5100,5100,5100,5100,50
|
|
20241213,140900,519581650,5100,5100,5100,5100,0
|
|
20241213,140800,519581650,5100,5090,5100,5080,3407
|
|
20241213,140700,502252350,5100,5100,5100,5100,0
|
|
20241213,140600,502252350,5100,5100,5100,5100,0
|
|
20241213,140500,502252350,5100,5100,5100,5100,0
|
|
20241213,140400,502252350,5100,5100,5100,5100,0
|
|
20241213,140300,502252350,5100,5100,5100,5100,1
|
|
20241213,140200,502247250,5100,5100,5100,5100,0
|
|
20241213,140100,502247250,5100,5100,5100,5100,0
|
|
20241213,140000,502247250,5100,5100,5100,5100,0
|
|
20241213,135900,502247250,5100,5100,5100,5100,0
|
|
20241213,135800,502247250,5100,5100,5100,5100,80
|
|
20241213,135700,501839250,5110,5110,5110,5110,0
|
|
20241213,135600,501839250,5110,5110,5110,5110,0
|
|
20241213,135500,501839250,5110,5100,5110,5090,121
|
|
20241213,135400,501222750,5110,5110,5110,5110,0
|
|
20241213,135300,501222750,5110,5110,5110,5110,173
|
|
20241213,135200,500338720,5110,5100,5110,5090,1257
|
|
20241213,135100,493929330,5110,5110,5110,5110,1
|
|
20241213,135000,493924220,5100,5100,5100,5100,0
|
|
20241213,134900,493924220,5100,5100,5100,5100,0
|
|
20241213,134800,493924220,5100,5100,5100,5100,0
|
|
20241213,134700,493924220,5100,5100,5100,5100,0
|
|
20241213,134600,493924220,5100,5100,5100,5100,51
|
|
20241213,134500,493664120,5100,5100,5100,5100,0
|
|
20241213,134400,493664120,5100,5100,5100,5100,0
|
|
20241213,134300,493664120,5100,5100,5100,5100,0
|
|
20241213,134200,493664120,5100,5100,5100,5100,0
|
|
20241213,134100,493664120,5100,5100,5100,5100,1079
|
|
20241213,134000,488161220,5110,5110,5110,5110,0
|
|
20241213,133900,488161220,5110,5110,5120,5110,500
|
|
20241213,133800,485606210,5110,5110,5110,5110,70
|
|
20241213,133700,485248510,5120,5120,5120,5120,0
|
|
20241213,133600,485248510,5120,5120,5120,5120,0
|
|
20241213,133500,485248510,5120,5120,5120,5120,0
|
|
20241213,133400,485248510,5120,5120,5120,5120,0
|
|
20241213,133300,485248510,5120,5120,5120,5120,1
|
|
20241213,133200,485243390,5120,5120,5120,5120,0
|
|
20241213,133100,485243390,5120,5120,5120,5120,0
|
|
20241213,133000,485243390,5120,5120,5120,5120,0
|
|
20241213,132900,485243390,5120,5120,5120,5120,0
|
|
20241213,132800,485243390,5120,5120,5120,5120,0
|
|
20241213,132700,485243390,5120,5120,5120,5120,0
|
|
20241213,132600,485243390,5120,5120,5120,5120,0
|
|
20241213,132500,485243390,5120,5120,5120,5120,0
|
|
20241213,132400,485243390,5120,5110,5120,5110,12
|
|
20241213,132300,485181970,5120,5120,5120,5120,0
|
|
20241213,132200,485181970,5120,5120,5120,5120,18
|
|
20241213,132100,485089810,5120,5110,5120,5090,465
|
|
20241213,132000,482721950,5110,5110,5110,5110,0
|
|
20241213,131900,482721950,5110,5110,5110,5110,0
|
|
20241213,131800,482721950,5110,5110,5110,5110,1059
|
|
20241213,131700,477310460,5110,5110,5110,5110,45
|
|
20241213,131600,477080510,5110,5110,5110,5110,0
|
|
20241213,131500,477080510,5110,5120,5120,5110,178
|
|
20241213,131400,476169430,5120,5120,5120,5120,294
|
|
20241213,131300,474664150,5110,5110,5110,5110,76
|
|
20241213,131200,474275790,5110,5110,5110,5110,30
|
|
20241213,131100,474122490,5110,5110,5110,5110,0
|
|
20241213,131000,474122490,5110,5110,5110,5110,0
|
|
20241213,130900,474122490,5110,5110,5110,5110,0
|
|
20241213,130800,474122490,5110,5110,5110,5110,0
|
|
20241213,130700,474122490,5110,5110,5110,5110,0
|
|
20241213,130600,474122490,5110,5100,5110,5100,255
|
|
20241213,130500,472819690,5110,5110,5110,5110,0
|
|
20241213,130400,472819690,5110,5110,5110,5110,3
|
|
20241213,130300,472804360,5110,5100,5110,5100,1181
|
|
20241213,130200,466771260,5100,5100,5100,5100,1000
|
|
20241213,130100,461671260,5100,5100,5100,5100,10
|
|
20241213,130000,461620260,5100,5100,5100,5100,200
|
|
20241213,125900,460600260,5100,5100,5100,5100,0
|
|
20241213,125800,460600260,5100,5100,5100,5100,0
|
|
20241213,125700,460600260,5100,5100,5100,5100,400
|
|
20241213,125600,458560260,5090,5090,5090,5090,0
|
|
20241213,125500,458560260,5090,5090,5090,5090,0
|
|
20241213,125400,458560260,5090,5090,5090,5090,0
|
|
20241213,125300,458560260,5090,5090,5090,5090,29
|
|
20241213,125200,458412650,5090,5090,5090,5090,50
|
|
20241213,125100,458158150,5090,5090,5090,5090,455
|
|
20241213,125000,455842200,5090,5090,5090,5090,0
|
|
20241213,124900,455842200,5090,5090,5090,5090,0
|
|
20241213,124800,455842200,5090,5090,5090,5090,1
|
|
20241213,124700,455837110,5100,5100,5100,5100,51
|
|
20241213,124600,455577010,5090,5090,5090,5090,0
|
|
20241213,124500,455577010,5090,5090,5090,5090,0
|
|
20241213,124400,455577010,5090,5090,5090,5090,0
|
|
20241213,124300,455577010,5090,5090,5090,5090,2
|
|
20241213,124200,455566830,5090,5090,5090,5090,0
|
|
20241213,124100,455566830,5090,5090,5090,5090,28
|
|
20241213,124000,455424310,5090,5090,5090,5090,0
|
|
20241213,123900,455424310,5090,5090,5090,5090,0
|
|
20241213,123800,455424310,5090,5090,5090,5090,0
|
|
20241213,123700,455424310,5090,5090,5090,5090,0
|
|
20241213,123600,455424310,5090,5090,5090,5090,0
|
|
20241213,123500,455424310,5090,5090,5090,5090,0
|
|
20241213,123400,455424310,5090,5090,5090,5090,0
|
|
20241213,123300,455424310,5090,5090,5090,5090,2
|
|
20241213,123200,455414130,5090,5090,5090,5090,0
|
|
20241213,123100,455414130,5090,5090,5090,5090,455
|
|
20241213,123000,453098180,5090,5090,5090,5090,0
|
|
20241213,122900,453098180,5090,5090,5090,5090,3063
|
|
20241213,122800,437507510,5100,5100,5100,5100,0
|
|
20241213,122700,437507510,5100,5100,5100,5100,0
|
|
20241213,122600,437507510,5100,5100,5100,5100,0
|
|
20241213,122500,437507510,5100,5100,5100,5100,0
|
|
20241213,122400,437507510,5100,5100,5100,5100,0
|
|
20241213,122300,437507510,5100,5100,5100,5100,0
|
|
20241213,122200,437507510,5100,5100,5100,5100,1050
|
|
20241213,122100,432152510,5110,5110,5110,5110,0
|
|
20241213,122000,432152510,5110,5110,5110,5110,63
|
|
20241213,121900,431830580,5110,5110,5110,5110,0
|
|
20241213,121800,431830580,5110,5110,5110,5110,0
|
|
20241213,121700,431830580,5110,5110,5110,5110,0
|
|
20241213,121600,431830580,5110,5110,5110,5110,0
|
|
20241213,121500,431830580,5110,5110,5110,5110,0
|
|
20241213,121400,431830580,5110,5110,5110,5110,0
|
|
20241213,121300,431830580,5110,5110,5110,5110,2
|
|
20241213,121200,431820360,5120,5120,5120,5120,0
|
|
20241213,121100,431820360,5120,5120,5120,5120,0
|
|
20241213,121000,431820360,5120,5120,5120,5120,35
|
|
20241213,120900,431641160,5120,5120,5120,5120,10
|
|
20241213,120800,431589960,5120,5120,5120,5120,5
|
|
20241213,120700,431564360,5100,5100,5100,5100,0
|
|
20241213,120600,431564360,5100,5100,5100,5100,0
|
|
20241213,120500,431564360,5100,5100,5100,5100,0
|
|
20241213,120400,431564360,5100,5110,5110,5100,1169
|
|
20241213,120300,425591450,5120,5120,5120,5120,0
|
|
20241213,120200,425591450,5120,5120,5120,5120,0
|
|
20241213,120100,425591450,5120,5120,5120,5120,0
|
|
20241213,120000,425591450,5120,5120,5120,5120,0
|
|
20241213,115900,425591450,5120,5120,5120,5120,0
|
|
20241213,115800,425591450,5120,5120,5120,5120,0
|
|
20241213,115700,425591450,5120,5120,5120,5120,0
|
|
20241213,115600,425591450,5120,5110,5120,5110,2
|
|
20241213,115500,425581220,5090,5090,5090,5090,1
|
|
20241213,115400,425576130,5090,5090,5090,5090,511
|
|
20241213,115300,422975140,5120,5120,5120,5120,0
|
|
20241213,115200,422975140,5120,5120,5120,5120,0
|
|
20241213,115100,422975140,5120,5120,5120,5120,0
|
|
20241213,115000,422975140,5120,5120,5120,5120,0
|
|
20241213,114900,422975140,5120,5110,5120,5110,69
|
|
20241213,114800,422622540,5110,5110,5110,5110,0
|
|
20241213,114700,422622540,5110,5110,5110,5110,0
|
|
20241213,114600,422622540,5110,5110,5110,5110,500
|
|
20241213,114500,420067540,5110,5090,5110,5090,1658
|
|
20241213,114400,411628280,5110,5110,5110,5110,0
|
|
20241213,114300,411628280,5110,5110,5110,5110,0
|
|
20241213,114200,411628280,5110,5110,5110,5110,0
|
|
20241213,114100,411628280,5110,5110,5110,5110,0
|
|
20241213,114000,411628280,5110,5110,5110,5110,0
|
|
20241213,113900,411628280,5110,5110,5110,5110,0
|
|
20241213,113800,411628280,5110,5110,5110,5110,0
|
|
20241213,113700,411628280,5110,5110,5110,5110,0
|
|
20241213,113600,411628280,5110,5110,5110,5110,0
|
|
20241213,113500,411628280,5110,5110,5110,5110,1
|
|
20241213,113400,411623170,5100,5100,5100,5100,1000
|
|
20241213,113300,406523170,5110,5100,5110,5100,18
|
|
20241213,113200,406431360,5110,5110,5110,5110,0
|
|
20241213,113100,406431360,5110,5110,5110,5110,1
|
|
20241213,113000,406426250,5110,5100,5110,5100,3042
|
|
20241213,112900,390912040,5120,5120,5120,5120,0
|
|
20241213,112800,390912040,5120,5120,5120,5120,0
|
|
20241213,112700,390912040,5120,5120,5120,5120,0
|
|
20241213,112600,390912040,5120,5110,5120,5110,12
|
|
20241213,112500,390850700,5110,5100,5110,5100,1465
|
|
20241213,112400,383364580,5110,5110,5110,5110,0
|
|
20241213,112300,383364580,5110,5110,5110,5110,0
|
|
20241213,112200,383364580,5110,5110,5110,5110,0
|
|
20241213,112100,383364580,5110,5110,5110,5110,0
|
|
20241213,112000,383364580,5110,5110,5110,5110,0
|
|
20241213,111900,383364580,5110,5110,5110,5110,0
|
|
20241213,111800,383364580,5110,5110,5110,5110,1
|
|
20241213,111700,383359470,5110,5100,5110,5090,953
|
|
20241213,111600,378503710,5090,5090,5090,5090,0
|
|
20241213,111500,378503710,5090,5090,5090,5090,0
|
|
20241213,111400,378503710,5090,5100,5100,5090,450
|
|
20241213,111300,376212710,5100,5110,5110,5100,5
|
|
20241213,111200,376187200,5110,5110,5110,5110,2
|
|
20241213,111100,376176980,5100,5100,5100,5100,0
|
|
20241213,111000,376176980,5100,5100,5100,5100,1555
|
|
20241213,110900,368246480,5110,5110,5110,5110,0
|
|
20241213,110800,368246480,5110,5110,5110,5110,0
|
|
20241213,110700,368246480,5110,5110,5110,5110,51
|
|
20241213,110600,367985870,5110,5110,5110,5110,30
|
|
20241213,110500,367832570,5110,5110,5110,5110,70
|
|
20241213,110400,367474870,5130,5130,5130,5130,550
|
|
20241213,110300,364653370,5100,5110,5110,5100,21
|
|
20241213,110200,364546250,5100,5110,5110,5100,455
|
|
20241213,110100,362223910,5130,5130,5130,5130,0
|
|
20241213,110000,362223910,5130,5130,5130,5130,0
|
|
20241213,105900,362223910,5130,5130,5130,5130,0
|
|
20241213,105800,362223910,5130,5130,5130,5130,0
|
|
20241213,105700,362223910,5130,5130,5130,5130,1
|
|
20241213,105600,362218780,5110,5110,5110,5110,0
|
|
20241213,105500,362218780,5110,5120,5130,5110,128
|
|
20241213,105400,361562960,5130,5130,5130,5130,0
|
|
20241213,105300,361562960,5130,5110,5130,5100,1329
|
|
20241213,105200,354760150,5100,5100,5100,5100,0
|
|
20241213,105100,354760150,5100,5100,5100,5100,0
|
|
20241213,105000,354760150,5100,5100,5100,5100,0
|
|
20241213,104900,354760150,5100,5100,5100,5100,0
|
|
20241213,104800,354760150,5100,5100,5100,5100,0
|
|
20241213,104700,354760150,5100,5100,5100,5100,190
|
|
20241213,104600,353791150,5110,5110,5110,5110,0
|
|
20241213,104500,353791150,5110,5110,5110,5110,1190
|
|
20241213,104400,347710250,5130,5130,5130,5130,0
|
|
20241213,104300,347710250,5130,5130,5130,5130,0
|
|
20241213,104200,347710250,5130,5130,5130,5130,0
|
|
20241213,104100,347710250,5130,5120,5130,5120,2222
|
|
20241213,104000,336333600,5130,5130,5130,5130,1
|
|
20241213,103900,336328470,5130,5130,5130,5130,0
|
|
20241213,103800,336328470,5130,5130,5130,5130,0
|
|
20241213,103700,336328470,5130,5130,5130,5130,0
|
|
20241213,103600,336328470,5130,5110,5130,5110,217
|
|
20241213,103500,335219340,5110,5110,5110,5110,0
|
|
20241213,103400,335219340,5110,5110,5110,5110,2797
|
|
20241213,103300,320926670,5130,5130,5130,5130,0
|
|
20241213,103200,320926670,5130,5130,5130,5130,0
|
|
20241213,103100,320926670,5130,5130,5130,5130,0
|
|
20241213,103000,320926670,5130,5130,5130,5130,0
|
|
20241213,102900,320926670,5130,5120,5130,5120,69
|
|
20241213,102800,320573380,5130,5130,5130,5130,0
|
|
20241213,102700,320573380,5130,5120,5130,5120,2
|
|
20241213,102600,320563130,5130,5130,5130,5120,5
|
|
20241213,102500,320537500,5120,5130,5130,5120,4
|
|
20241213,102400,320517000,5120,5120,5120,5120,50
|
|
20241213,102300,320261000,5130,5120,5130,5120,507
|
|
20241213,102200,317665090,5110,5110,5110,5110,455
|
|
20241213,102100,315340040,5130,5130,5130,5130,0
|
|
20241213,102000,315340040,5130,5130,5130,5130,0
|
|
20241213,101900,315340040,5130,5130,5130,5130,0
|
|
20241213,101800,315340040,5130,5130,5130,5130,0
|
|
20241213,101700,315340040,5130,5130,5130,5130,0
|
|
20241213,101600,315340040,5130,5130,5130,5130,6
|
|
20241213,101500,315309260,5130,5120,5130,5120,212
|
|
20241213,101400,314223810,5120,5120,5120,5120,1789
|
|
20241213,101300,305064130,5140,5120,5140,5120,110
|
|
20241213,101200,304500730,5140,5130,5140,5130,11
|
|
20241213,101100,304444210,5130,5130,5130,5130,51
|
|
20241213,101000,304182580,5140,5140,5140,5140,0
|
|
20241213,100900,304182580,5140,5140,5140,5140,3
|
|
20241213,100800,304167160,5140,5140,5140,5140,3
|
|
20241213,100700,304151740,5140,5140,5140,5140,10
|
|
20241213,100600,304100340,5130,5130,5130,5130,1083
|
|
20241213,100500,298544550,5140,5140,5140,5140,0
|
|
20241213,100400,298544550,5140,5140,5140,5140,1
|
|
20241213,100300,298539410,5140,5140,5140,5130,13
|
|
20241213,100200,298472610,5140,5140,5140,5140,0
|
|
20241213,100100,298472610,5140,5120,5140,5120,3020
|
|
20241213,100000,282999810,5120,5120,5120,5120,3866
|
|
20241213,095900,263205890,5120,5140,5140,5120,11
|
|
20241213,095800,263149370,5120,5120,5140,5120,469
|
|
20241213,095700,260747890,5140,5140,5140,5140,0
|
|
20241213,095600,260747890,5140,5140,5140,5140,10
|
|
20241213,095500,260696490,5130,5130,5130,5130,2000
|
|
20241213,095400,250436490,5140,5140,5140,5140,0
|
|
20241213,095300,250436490,5140,5140,5140,5140,2
|
|
20241213,095200,250426210,5150,5140,5150,5140,1008
|
|
20241213,095100,245245020,5150,5140,5150,5140,11
|
|
20241213,095000,245188380,5150,5140,5150,5140,23
|
|
20241213,094900,245069960,5150,5140,5150,5140,56
|
|
20241213,094800,244781920,5150,5150,5150,5150,500
|
|
20241213,094700,242206920,5150,5150,5150,5150,195
|
|
20241213,094600,241202670,5150,5140,5150,5140,26
|
|
20241213,094500,241068990,5150,5140,5150,5140,6275
|
|
20241213,094400,208815260,5140,5130,5140,5130,446
|
|
20241213,094300,206527270,5140,5130,5140,5130,15
|
|
20241213,094200,206450270,5140,5130,5140,5130,506
|
|
20241213,094100,203854480,5130,5130,5130,5130,187
|
|
20241213,094000,202895170,5140,5140,5140,5140,0
|
|
20241213,093900,202895170,5140,5130,5140,5130,274
|
|
20241213,093800,201489540,5140,5140,5140,5140,0
|
|
20241213,093700,201489540,5140,5130,5140,5130,725
|
|
20241213,093600,197770110,5150,5140,5150,5140,519
|
|
20241213,093500,195102440,5150,5140,5150,5140,2593
|
|
20241213,093400,181769400,5130,5130,5130,5130,2299
|
|
20241213,093300,169975530,5140,5140,5140,5140,500
|
|
20241213,093200,167405530,5140,5140,5140,5140,562
|
|
20241213,093100,164516850,5140,5120,5140,5120,520
|
|
20241213,093000,161853430,5140,5120,5140,5120,35
|
|
20241213,092900,161674150,5140,5140,5140,5140,4
|
|
20241213,092800,161653590,5150,5150,5150,5150,0
|
|
20241213,092700,161653590,5150,5150,5150,5150,0
|
|
20241213,092600,161653590,5150,5150,5150,5150,105
|
|
20241213,092500,161112840,5150,5150,5150,5130,2588
|
|
20241213,092400,147825900,5150,5130,5150,5130,1325
|
|
20241213,092300,141015280,5140,5140,5140,5130,813
|
|
20241213,092200,136836580,5140,5140,5140,5130,6
|
|
20241213,092100,136805760,5120,5120,5140,5120,1620
|
|
20241213,092000,128504610,5140,5140,5140,5140,1
|
|
20241213,091900,128499470,5130,5140,5140,5130,539
|
|
20241213,091800,125734210,5120,5140,5140,5120,675
|
|
20241213,091700,122275990,5150,5150,5150,5150,1
|
|
20241213,091600,122270840,5120,5130,5130,5120,294
|
|
20241213,091500,120764810,5150,5150,5150,5150,1
|
|
20241213,091400,120759660,5150,5130,5150,5130,29
|
|
20241213,091300,120610870,5150,5140,5150,5140,524
|
|
20241213,091200,117912490,5150,5130,5150,5120,419
|
|
20241213,091100,115763210,5140,5150,5150,5120,565
|
|
20241213,091000,112869960,5120,5110,5150,5110,3396
|
|
20241213,090900,95499090,5110,5080,5110,5070,4141
|
|
20241213,090800,74435150,5070,5100,5100,5070,568
|
|
20241213,090700,71551780,5070,5120,5120,5070,7030
|
|
20241213,090600,35793300,5130,5150,5160,5130,437
|
|
20241213,090500,33547790,5130,5130,5160,5110,1474
|
|
20241213,090400,25994180,5140,5160,5170,5140,701
|
|
20241213,090300,22385200,5170,5160,5170,5150,1117
|
|
20241213,090200,16620670,5150,5100,5160,5100,3021
|
|
20241213,090100,1071000,5100,5100,5100,5100,2
|
|
20241213,090000,1060800,5100,5100,5100,5100,208
|