651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,194800,490102270,5060,5060,5060,5060,264
|
|
20241216,194700,490102270,5060,5060,5060,5060,0
|
|
20241216,194600,490102270,5060,5060,5060,5060,0
|
|
20241216,194500,490102270,5060,5060,5060,5060,0
|
|
20241216,194400,490102270,5060,5060,5060,5060,0
|
|
20241216,194300,490102270,5060,5060,5060,5060,0
|
|
20241216,194200,490102270,5060,5060,5060,5060,0
|
|
20241216,194100,490102270,5060,5060,5060,5060,0
|
|
20241216,194000,490102270,5060,5060,5060,5060,0
|
|
20241216,193900,490102270,5060,5060,5060,5060,0
|
|
20241216,193800,490102270,5060,5060,5060,5060,0
|
|
20241216,193700,490102270,5060,5060,5060,5060,0
|
|
20241216,193600,490102270,5060,5060,5060,5060,0
|
|
20241216,193500,490102270,5060,5060,5060,5060,0
|
|
20241216,193400,490102270,5060,5060,5060,5060,0
|
|
20241216,193300,490102270,5060,5060,5060,5060,0
|
|
20241216,193200,490102270,5060,5060,5060,5060,0
|
|
20241216,193100,490102270,5060,5060,5060,5060,0
|
|
20241216,193000,490102270,5060,5060,5060,5060,0
|
|
20241216,192900,490102270,5060,5060,5060,5060,0
|
|
20241216,192800,490102270,5060,5060,5060,5060,0
|
|
20241216,192700,490102270,5060,5060,5060,5060,0
|
|
20241216,192600,490102270,5060,5060,5060,5060,0
|
|
20241216,192500,490102270,5060,5060,5060,5060,0
|
|
20241216,192400,490102270,5060,5060,5060,5060,0
|
|
20241216,192300,490102270,5060,5060,5060,5060,0
|
|
20241216,192200,490102270,5060,5060,5060,5060,0
|
|
20241216,192100,490102270,5060,5060,5060,5060,0
|
|
20241216,192000,490102270,5060,5060,5060,5060,0
|
|
20241216,191900,490102270,5060,5060,5060,5060,0
|
|
20241216,191800,490102270,5060,5060,5060,5060,264
|
|
20241216,191700,490102270,5060,5060,5060,5060,0
|
|
20241216,191600,490102270,5060,5060,5060,5060,0
|
|
20241216,191500,490102270,5060,5060,5060,5060,0
|
|
20241216,191400,490102270,5060,5060,5060,5060,0
|
|
20241216,191300,490102270,5060,5060,5060,5060,0
|
|
20241216,191200,490102270,5060,5060,5060,5060,0
|
|
20241216,191100,490102270,5060,5060,5060,5060,0
|
|
20241216,191000,490102270,5060,5060,5060,5060,0
|
|
20241216,190900,490102270,5060,5060,5060,5060,0
|
|
20241216,190800,490102270,5060,5060,5060,5060,0
|
|
20241216,190700,490102270,5060,5060,5060,5060,0
|
|
20241216,190600,490102270,5060,5060,5060,5060,0
|
|
20241216,190500,490102270,5060,5060,5060,5060,0
|
|
20241216,190400,490102270,5060,5060,5060,5060,0
|
|
20241216,190300,490102270,5060,5060,5060,5060,0
|
|
20241216,190200,490102270,5060,5060,5060,5060,0
|
|
20241216,190100,490102270,5060,5060,5060,5060,0
|
|
20241216,190000,490102270,5060,5060,5060,5060,0
|
|
20241216,185900,490102270,5060,5060,5060,5060,0
|
|
20241216,185800,490102270,5060,5060,5060,5060,0
|
|
20241216,185700,490102270,5060,5060,5060,5060,0
|
|
20241216,185600,490102270,5060,5060,5060,5060,0
|
|
20241216,185500,490102270,5060,5060,5060,5060,0
|
|
20241216,185400,490102270,5060,5060,5060,5060,0
|
|
20241216,185300,490102270,5060,5060,5060,5060,0
|
|
20241216,185200,490102270,5060,5060,5060,5060,0
|
|
20241216,185100,490102270,5060,5060,5060,5060,0
|
|
20241216,185000,490102270,5060,5060,5060,5060,0
|
|
20241216,184900,490102270,5060,5060,5060,5060,0
|
|
20241216,184800,490102270,5060,5060,5060,5060,264
|
|
20241216,184700,490102270,5060,5060,5060,5060,0
|
|
20241216,184600,490102270,5060,5060,5060,5060,0
|
|
20241216,184500,490102270,5060,5060,5060,5060,0
|
|
20241216,184400,490102270,5060,5060,5060,5060,0
|
|
20241216,184300,490102270,5060,5060,5060,5060,0
|
|
20241216,184200,490102270,5060,5060,5060,5060,0
|
|
20241216,184100,490102270,5060,5060,5060,5060,0
|
|
20241216,184000,490102270,5060,5060,5060,5060,0
|
|
20241216,183900,490102270,5060,5060,5060,5060,0
|
|
20241216,183800,490102270,5060,5060,5060,5060,0
|
|
20241216,183700,490102270,5060,5060,5060,5060,0
|
|
20241216,183600,490102270,5060,5060,5060,5060,0
|
|
20241216,183500,490102270,5060,5060,5060,5060,0
|
|
20241216,183400,490102270,5060,5060,5060,5060,0
|
|
20241216,183300,490102270,5060,5060,5060,5060,0
|
|
20241216,183200,490102270,5060,5060,5060,5060,0
|
|
20241216,183100,490102270,5060,5060,5060,5060,0
|
|
20241216,183000,490102270,5060,5060,5060,5060,0
|
|
20241216,182900,490102270,5060,5060,5060,5060,0
|
|
20241216,182800,490102270,5060,5060,5060,5060,0
|
|
20241216,182700,490102270,5060,5060,5060,5060,0
|
|
20241216,182600,490102270,5060,5060,5060,5060,0
|
|
20241216,182500,490102270,5060,5060,5060,5060,0
|
|
20241216,182400,490102270,5060,5060,5060,5060,0
|
|
20241216,182300,490102270,5060,5060,5060,5060,0
|
|
20241216,182200,490102270,5060,5060,5060,5060,0
|
|
20241216,182100,490102270,5060,5060,5060,5060,0
|
|
20241216,182000,490102270,5060,5060,5060,5060,0
|
|
20241216,181900,490102270,5060,5060,5060,5060,0
|
|
20241216,181800,490102270,5060,5060,5060,5060,264
|
|
20241216,181700,490102270,5060,5060,5060,5060,0
|
|
20241216,181600,490102270,5060,5060,5060,5060,0
|
|
20241216,181500,490102270,5060,5060,5060,5060,0
|
|
20241216,181400,490102270,5060,5060,5060,5060,0
|
|
20241216,181300,490102270,5060,5060,5060,5060,0
|
|
20241216,181200,490102270,5060,5060,5060,5060,0
|
|
20241216,181100,490102270,5060,5060,5060,5060,0
|
|
20241216,181000,490102270,5060,5060,5060,5060,0
|
|
20241216,180900,490102270,5060,5060,5060,5060,0
|
|
20241216,180800,490102270,5060,5060,5060,5060,0
|
|
20241216,180700,490102270,5060,5060,5060,5060,0
|
|
20241216,180600,490102270,5060,5060,5060,5060,0
|
|
20241216,180500,490102270,5060,5060,5060,5060,0
|
|
20241216,180400,490102270,5060,5060,5060,5060,0
|
|
20241216,180300,490102270,5060,5060,5060,5060,0
|
|
20241216,180200,490102270,5060,5060,5060,5060,0
|
|
20241216,180100,490102270,5060,5060,5060,5060,0
|
|
20241216,180000,490102270,5060,5060,5060,5060,0
|
|
20241216,175900,490102270,5060,5060,5060,5060,0
|
|
20241216,175800,490102270,5060,5060,5060,5060,0
|
|
20241216,175700,490102270,5060,5060,5060,5060,0
|
|
20241216,175600,490102270,5060,5060,5060,5060,0
|
|
20241216,175500,490102270,5060,5060,5060,5060,0
|
|
20241216,175400,490102270,5060,5060,5060,5060,0
|
|
20241216,175300,490102270,5060,5060,5060,5060,0
|
|
20241216,175200,490102270,5060,5060,5060,5060,0
|
|
20241216,175100,490102270,5060,5060,5060,5060,0
|
|
20241216,175000,490102270,5060,5060,5060,5060,0
|
|
20241216,174900,490102270,5060,5060,5060,5060,0
|
|
20241216,174800,490102270,5060,5060,5060,5060,264
|
|
20241216,174700,490102270,5060,5060,5060,5060,0
|
|
20241216,174600,490102270,5060,5060,5060,5060,0
|
|
20241216,174500,490102270,5060,5060,5060,5060,0
|
|
20241216,174400,490102270,5060,5060,5060,5060,0
|
|
20241216,174300,490102270,5060,5060,5060,5060,0
|
|
20241216,174200,490102270,5060,5060,5060,5060,0
|
|
20241216,174100,490102270,5060,5060,5060,5060,0
|
|
20241216,174000,490102270,5060,5060,5060,5060,0
|
|
20241216,173900,490102270,5060,5060,5060,5060,0
|
|
20241216,173800,490102270,5060,5060,5060,5060,0
|
|
20241216,173700,490102270,5060,5060,5060,5060,0
|
|
20241216,173600,490102270,5060,5060,5060,5060,0
|
|
20241216,173500,490102270,5060,5060,5060,5060,0
|
|
20241216,173400,490102270,5060,5060,5060,5060,0
|
|
20241216,173300,490102270,5060,5060,5060,5060,0
|
|
20241216,173200,490102270,5060,5060,5060,5060,0
|
|
20241216,173100,490102270,5060,5060,5060,5060,0
|
|
20241216,173000,490102270,5060,5060,5060,5060,0
|
|
20241216,172900,490102270,5060,5060,5060,5060,0
|
|
20241216,172800,490102270,5060,5060,5060,5060,0
|
|
20241216,172700,490102270,5060,5060,5060,5060,0
|
|
20241216,172600,490102270,5060,5060,5060,5060,0
|
|
20241216,172500,490102270,5060,5060,5060,5060,0
|
|
20241216,172400,490102270,5060,5060,5060,5060,0
|
|
20241216,172300,490102270,5060,5060,5060,5060,0
|
|
20241216,172200,490102270,5060,5060,5060,5060,0
|
|
20241216,172100,490102270,5060,5060,5060,5060,0
|
|
20241216,172000,490102270,5060,5060,5060,5060,0
|
|
20241216,171900,490102270,5060,5060,5060,5060,0
|
|
20241216,171800,490102270,5060,5060,5060,5060,264
|
|
20241216,171700,490102270,5060,5060,5060,5060,0
|
|
20241216,171600,490102270,5060,5060,5060,5060,0
|
|
20241216,171500,490102270,5060,5060,5060,5060,0
|
|
20241216,171400,490102270,5060,5060,5060,5060,0
|
|
20241216,171300,490102270,5060,5060,5060,5060,0
|
|
20241216,171200,490102270,5060,5060,5060,5060,0
|
|
20241216,171100,490102270,5060,5060,5060,5060,0
|
|
20241216,171000,490102270,5060,5060,5060,5060,0
|
|
20241216,170900,490102270,5060,5060,5060,5060,0
|
|
20241216,170800,490102270,5060,5060,5060,5060,0
|
|
20241216,170700,490102270,5060,5060,5060,5060,0
|
|
20241216,170600,490102270,5060,5060,5060,5060,0
|
|
20241216,170500,490102270,5060,5060,5060,5060,0
|
|
20241216,170400,490102270,5060,5060,5060,5060,0
|
|
20241216,170300,490102270,5060,5060,5060,5060,0
|
|
20241216,170200,490102270,5060,5060,5060,5060,0
|
|
20241216,170100,490102270,5060,5060,5060,5060,0
|
|
20241216,170000,490102270,5060,5060,5060,5060,0
|
|
20241216,165900,490102270,5060,5060,5060,5060,0
|
|
20241216,165800,490102270,5060,5060,5060,5060,0
|
|
20241216,165700,490102270,5060,5060,5060,5060,0
|
|
20241216,165600,490102270,5060,5060,5060,5060,0
|
|
20241216,165500,490102270,5060,5060,5060,5060,0
|
|
20241216,165400,490102270,5060,5060,5060,5060,0
|
|
20241216,165300,490102270,5060,5060,5060,5060,0
|
|
20241216,165200,490102270,5060,5060,5060,5060,0
|
|
20241216,165100,490102270,5060,5060,5060,5060,0
|
|
20241216,165000,490102270,5060,5060,5060,5060,0
|
|
20241216,164900,490102270,5060,5060,5060,5060,0
|
|
20241216,164800,490102270,5060,5060,5060,5060,264
|
|
20241216,164700,490102270,5060,5060,5060,5060,0
|
|
20241216,164600,490102270,5060,5060,5060,5060,0
|
|
20241216,164500,490102270,5060,5060,5060,5060,0
|
|
20241216,164400,490102270,5060,5060,5060,5060,0
|
|
20241216,164300,490102270,5060,5060,5060,5060,0
|
|
20241216,164200,490102270,5060,5060,5060,5060,0
|
|
20241216,164100,490102270,5060,5060,5060,5060,0
|
|
20241216,164000,490102270,5060,5060,5060,5060,0
|
|
20241216,163900,490102270,5060,5060,5060,5060,0
|
|
20241216,163800,490102270,5060,5060,5060,5060,0
|
|
20241216,163700,490102270,5060,5060,5060,5060,0
|
|
20241216,163600,490102270,5060,5060,5060,5060,0
|
|
20241216,163500,490102270,5060,5060,5060,5060,0
|
|
20241216,163400,490102270,5060,5060,5060,5060,0
|
|
20241216,163300,490102270,5060,5060,5060,5060,0
|
|
20241216,163200,490102270,5060,5060,5060,5060,0
|
|
20241216,163100,490102270,5060,5060,5060,5060,0
|
|
20241216,163000,490102270,5060,5060,5060,5060,0
|
|
20241216,162900,490102270,5060,5060,5060,5060,0
|
|
20241216,162800,490102270,5060,5060,5060,5060,0
|
|
20241216,162700,490102270,5060,5060,5060,5060,0
|
|
20241216,162600,490102270,5060,5060,5060,5060,0
|
|
20241216,162500,490102270,5060,5060,5060,5060,0
|
|
20241216,162400,490102270,5060,5060,5060,5060,0
|
|
20241216,162300,490102270,5060,5060,5060,5060,0
|
|
20241216,162200,490102270,5060,5060,5060,5060,0
|
|
20241216,162100,490102270,5060,5060,5060,5060,0
|
|
20241216,162000,490102270,5060,5060,5060,5060,0
|
|
20241216,161900,490102270,5060,5060,5060,5060,0
|
|
20241216,161800,490102270,5060,5060,5060,5060,264
|
|
20241216,161700,490102270,5060,5060,5060,5060,0
|
|
20241216,161600,490102270,5060,5060,5060,5060,0
|
|
20241216,161500,490102270,5060,5060,5060,5060,0
|
|
20241216,161400,490102270,5060,5060,5060,5060,0
|
|
20241216,161300,490102270,5060,5060,5060,5060,0
|
|
20241216,161200,490102270,5060,5060,5060,5060,0
|
|
20241216,161100,490102270,5060,5060,5060,5060,0
|
|
20241216,161000,490102270,5060,5060,5060,5060,0
|
|
20241216,160900,490102270,5060,5060,5060,5060,0
|
|
20241216,160800,490102270,5060,5060,5060,5060,0
|
|
20241216,160700,490102270,5060,5060,5060,5060,0
|
|
20241216,160600,490102270,5060,5060,5060,5060,0
|
|
20241216,160500,490102270,5060,5060,5060,5060,0
|
|
20241216,160400,490102270,5060,5060,5060,5060,0
|
|
20241216,160300,490102270,5060,5060,5060,5060,0
|
|
20241216,160200,490102270,5060,5060,5060,5060,0
|
|
20241216,160100,490102270,5060,5060,5060,5060,0
|
|
20241216,160000,490102270,5060,5060,5060,5060,0
|
|
20241216,155900,490102270,5060,5060,5060,5060,0
|
|
20241216,155800,490102270,5060,5060,5060,5060,0
|
|
20241216,155700,490102270,5060,5060,5060,5060,0
|
|
20241216,155600,490102270,5060,5060,5060,5060,0
|
|
20241216,155500,490102270,5060,5060,5060,5060,0
|
|
20241216,155400,490102270,5060,5060,5060,5060,0
|
|
20241216,155300,490102270,5060,5060,5060,5060,0
|
|
20241216,155200,490102270,5060,5060,5060,5060,0
|
|
20241216,155100,490102270,5060,5060,5060,5060,0
|
|
20241216,155000,490102270,5060,5060,5060,5060,0
|
|
20241216,154900,490102270,5060,5060,5060,5060,0
|
|
20241216,154800,490102270,5060,5060,5060,5060,264
|
|
20241216,154700,490102270,5060,5060,5060,5060,0
|
|
20241216,154600,490102270,5060,5060,5060,5060,0
|
|
20241216,154500,490102270,5060,5060,5060,5060,0
|
|
20241216,154400,490102270,5060,5060,5060,5060,0
|
|
20241216,154300,490102270,5060,5060,5060,5060,0
|
|
20241216,154200,490102270,5060,5060,5060,5060,0
|
|
20241216,154100,490102270,5060,5060,5060,5060,0
|
|
20241216,154000,490102270,5060,5060,5060,5060,0
|
|
20241216,153900,490102270,5060,5060,5060,5060,0
|
|
20241216,153800,490102270,5060,5060,5060,5060,0
|
|
20241216,153700,490102270,5060,5060,5060,5060,0
|
|
20241216,153600,490102270,5060,5060,5060,5060,0
|
|
20241216,153500,490102270,5060,5060,5060,5060,0
|
|
20241216,153400,490102270,5060,5060,5060,5060,0
|
|
20241216,153300,490102270,5060,5060,5060,5060,0
|
|
20241216,153200,490102270,5060,5060,5060,5060,0
|
|
20241216,153100,490102270,5060,5060,5060,5060,0
|
|
20241216,153000,490102270,5060,5060,5060,5060,264
|
|
20241216,152900,488766430,5040,5040,5040,5040,0
|
|
20241216,152800,488766430,5040,5040,5040,5040,0
|
|
20241216,152700,488766430,5040,5040,5040,5040,0
|
|
20241216,152600,488766430,5040,5040,5040,5040,0
|
|
20241216,152500,488766430,5040,5040,5040,5040,0
|
|
20241216,152400,488766430,5040,5040,5040,5040,0
|
|
20241216,152300,488766430,5040,5040,5040,5040,0
|
|
20241216,152200,488766430,5040,5040,5040,5040,0
|
|
20241216,152100,488766430,5040,5040,5040,5040,0
|
|
20241216,152000,488766430,5040,5040,5040,5040,0
|
|
20241216,151900,488766430,5040,5040,5040,5040,20
|
|
20241216,151800,488665630,5040,5040,5040,5040,5
|
|
20241216,151700,488640430,5040,5060,5060,5040,1124
|
|
20241216,151600,482966010,5060,5060,5060,5060,468
|
|
20241216,151500,480597930,5060,5060,5060,5060,0
|
|
20241216,151400,480597930,5060,5060,5060,5060,39
|
|
20241216,151300,480400590,5080,5080,5080,5080,27
|
|
20241216,151200,480263430,5080,5080,5080,5080,0
|
|
20241216,151100,480263430,5080,5080,5080,5080,0
|
|
20241216,151000,480263430,5080,5080,5080,5080,0
|
|
20241216,150900,480263430,5080,5080,5080,5080,0
|
|
20241216,150800,480263430,5080,5080,5080,5080,0
|
|
20241216,150700,480263430,5080,5080,5080,5080,0
|
|
20241216,150600,480263430,5080,5080,5080,5080,167
|
|
20241216,150500,479415070,5060,5060,5060,5060,0
|
|
20241216,150400,479415070,5060,5060,5060,5060,0
|
|
20241216,150300,479415070,5060,5060,5060,5060,500
|
|
20241216,150200,476885070,5080,5080,5080,5080,205
|
|
20241216,150100,475843670,5070,5070,5070,5070,0
|
|
20241216,150000,475843670,5070,5070,5070,5070,888
|
|
20241216,145900,471341510,5080,5080,5080,5080,472
|
|
20241216,145800,468943750,5080,5080,5080,5080,0
|
|
20241216,145700,468943750,5080,5080,5080,5080,0
|
|
20241216,145600,468943750,5080,5070,5080,5070,1100
|
|
20241216,145500,463365750,5080,5080,5080,5080,0
|
|
20241216,145400,463365750,5080,5080,5080,5080,0
|
|
20241216,145300,463365750,5080,5080,5080,5080,0
|
|
20241216,145200,463365750,5080,5080,5080,5080,0
|
|
20241216,145100,463365750,5080,5080,5080,5080,0
|
|
20241216,145000,463365750,5080,5070,5080,5070,2216
|
|
20241216,144900,452120630,5080,5080,5080,5080,0
|
|
20241216,144800,452120630,5080,5080,5080,5080,0
|
|
20241216,144700,452120630,5080,5080,5080,5080,0
|
|
20241216,144600,452120630,5080,5080,5080,5080,0
|
|
20241216,144500,452120630,5080,5080,5080,5080,501
|
|
20241216,144400,449575550,5070,5070,5070,5070,284
|
|
20241216,144300,448135670,5080,5080,5080,5080,0
|
|
20241216,144200,448135670,5080,5080,5080,5080,0
|
|
20241216,144100,448135670,5080,5080,5080,5080,0
|
|
20241216,144000,448135670,5080,5080,5080,5080,1000
|
|
20241216,143900,443055670,5080,5070,5080,5070,1605
|
|
20241216,143800,434917320,5080,5080,5080,5080,0
|
|
20241216,143700,434917320,5080,5080,5080,5080,0
|
|
20241216,143600,434917320,5080,5080,5080,5080,0
|
|
20241216,143500,434917320,5080,5080,5080,5080,0
|
|
20241216,143400,434917320,5080,5080,5080,5080,0
|
|
20241216,143300,434917320,5080,5080,5080,5080,0
|
|
20241216,143200,434917320,5080,5080,5080,5080,0
|
|
20241216,143100,434917320,5080,5080,5080,5080,0
|
|
20241216,143000,434917320,5080,5080,5080,5080,100
|
|
20241216,142900,434409320,5070,5070,5070,5070,0
|
|
20241216,142800,434409320,5070,5070,5070,5070,500
|
|
20241216,142700,431874320,5070,5070,5070,5070,718
|
|
20241216,142600,428234060,5080,5080,5080,5080,0
|
|
20241216,142500,428234060,5080,5080,5080,5080,17
|
|
20241216,142400,428147700,5080,5080,5080,5080,0
|
|
20241216,142300,428147700,5080,5080,5080,5080,0
|
|
20241216,142200,428147700,5080,5080,5080,5080,0
|
|
20241216,142100,428147700,5080,5080,5080,5080,0
|
|
20241216,142000,428147700,5080,5080,5080,5080,0
|
|
20241216,141900,428147700,5080,5070,5080,5070,462
|
|
20241216,141800,425804360,5080,5080,5080,5080,0
|
|
20241216,141700,425804360,5080,5080,5080,5080,128
|
|
20241216,141600,425154120,5080,5080,5080,5080,1396
|
|
20241216,141500,418062440,5050,5050,5050,5050,0
|
|
20241216,141400,418062440,5050,5060,5060,5050,1000
|
|
20241216,141300,413009440,5080,5080,5080,5080,1094
|
|
20241216,141200,407451920,5080,5070,5080,5060,1700
|
|
20241216,141100,398840920,5080,5080,5080,5080,100
|
|
20241216,141000,398332920,5050,5060,5060,5050,1000
|
|
20241216,140900,393281200,5080,5080,5080,5080,0
|
|
20241216,140800,393281200,5080,5080,5080,5080,0
|
|
20241216,140700,393281200,5080,5080,5080,5080,0
|
|
20241216,140600,393281200,5080,5070,5080,5060,705
|
|
20241216,140500,389709500,5080,5080,5080,5080,0
|
|
20241216,140400,389709500,5080,5080,5080,5080,0
|
|
20241216,140300,389709500,5080,5080,5080,5080,0
|
|
20241216,140200,389709500,5080,5080,5080,5080,0
|
|
20241216,140100,389709500,5080,5080,5080,5080,0
|
|
20241216,140000,389709500,5080,5070,5080,5070,17
|
|
20241216,135900,389623260,5080,5080,5080,5080,0
|
|
20241216,135800,389623260,5080,5080,5080,5080,0
|
|
20241216,135700,389623260,5080,5080,5080,5080,1
|
|
20241216,135600,389618180,5080,5080,5080,5080,0
|
|
20241216,135500,389618180,5080,5080,5080,5080,4
|
|
20241216,135400,389597860,5080,5080,5080,5080,0
|
|
20241216,135300,389597860,5080,5080,5080,5080,0
|
|
20241216,135200,389597860,5080,5070,5080,5070,1005
|
|
20241216,135100,384502460,5080,5070,5080,5070,103
|
|
20241216,135000,383980200,5080,5070,5080,5070,2089
|
|
20241216,134900,373387200,5070,5070,5070,5070,750
|
|
20241216,134800,369584700,5070,5070,5070,5070,0
|
|
20241216,134700,369584700,5070,5060,5070,5050,451
|
|
20241216,134600,367304720,5070,5070,5070,5070,0
|
|
20241216,134500,367304720,5070,5070,5070,5060,33
|
|
20241216,134400,367137700,5070,5070,5070,5070,0
|
|
20241216,134300,367137700,5070,5070,5070,5070,0
|
|
20241216,134200,367137700,5070,5070,5070,5070,0
|
|
20241216,134100,367137700,5070,5060,5070,5060,31
|
|
20241216,134000,366980830,5040,5040,5040,5040,0
|
|
20241216,133900,366980830,5040,5040,5040,5040,0
|
|
20241216,133800,366980830,5040,5050,5050,5040,1000
|
|
20241216,133700,361940790,5060,5060,5060,5060,0
|
|
20241216,133600,361940790,5060,5060,5060,5060,0
|
|
20241216,133500,361940790,5060,5060,5060,5060,562
|
|
20241216,133400,359097070,5030,5030,5030,5030,0
|
|
20241216,133300,359097070,5030,5030,5030,5030,0
|
|
20241216,133200,359097070,5030,5030,5030,5030,0
|
|
20241216,133100,359097070,5030,5030,5030,5030,0
|
|
20241216,133000,359097070,5030,5040,5040,5030,455
|
|
20241216,132900,356804260,5040,5050,5050,5040,455
|
|
20241216,132800,354508400,5060,5060,5060,5060,0
|
|
20241216,132700,354508400,5060,5060,5060,5060,400
|
|
20241216,132600,352484400,5060,5060,5060,5060,105
|
|
20241216,132500,351953100,5060,5060,5060,5060,0
|
|
20241216,132400,351953100,5060,5060,5060,5060,1898
|
|
20241216,132300,342349220,5060,5060,5060,5060,1
|
|
20241216,132200,342344160,5070,5070,5070,5070,1
|
|
20241216,132100,342339090,5060,5060,5060,5060,0
|
|
20241216,132000,342339090,5060,5060,5060,5060,0
|
|
20241216,131900,342339090,5060,5060,5060,5060,0
|
|
20241216,131800,342339090,5060,5060,5060,5060,0
|
|
20241216,131700,342339090,5060,5060,5060,5060,0
|
|
20241216,131600,342339090,5060,5060,5060,5060,0
|
|
20241216,131500,342339090,5060,5060,5060,5060,4
|
|
20241216,131400,342318850,5070,5070,5070,5070,0
|
|
20241216,131300,342318850,5070,5070,5070,5070,0
|
|
20241216,131200,342318850,5070,5070,5070,5070,0
|
|
20241216,131100,342318850,5070,5070,5070,5070,0
|
|
20241216,131000,342318850,5070,5070,5070,5070,0
|
|
20241216,130900,342318850,5070,5070,5070,5070,0
|
|
20241216,130800,342318850,5070,5070,5070,5070,4
|
|
20241216,130700,342298570,5060,5060,5060,5060,0
|
|
20241216,130600,342298570,5060,5060,5060,5060,0
|
|
20241216,130500,342298570,5060,5060,5060,5060,3
|
|
20241216,130400,342283390,5070,5070,5070,5070,0
|
|
20241216,130300,342283390,5070,5070,5070,5070,0
|
|
20241216,130200,342283390,5070,5060,5070,5060,105
|
|
20241216,130100,341752080,5060,5060,5060,5060,4
|
|
20241216,130000,341731840,5060,5060,5060,5060,0
|
|
20241216,125900,341731840,5060,5060,5060,5060,0
|
|
20241216,125800,341731840,5060,5060,5060,5060,0
|
|
20241216,125700,341731840,5060,5060,5060,5060,0
|
|
20241216,125600,341731840,5060,5060,5060,5060,0
|
|
20241216,125500,341731840,5060,5060,5060,5060,4
|
|
20241216,125400,341711600,5050,5060,5060,5050,110
|
|
20241216,125300,341155100,5050,5050,5050,5050,0
|
|
20241216,125200,341155100,5050,5050,5050,5050,0
|
|
20241216,125100,341155100,5050,5050,5050,5050,3
|
|
20241216,125000,341139950,5060,5050,5060,5050,2
|
|
20241216,124900,341129840,5060,5060,5060,5060,4
|
|
20241216,124800,341109600,5070,5070,5070,5070,0
|
|
20241216,124700,341109600,5070,5070,5070,5070,0
|
|
20241216,124600,341109600,5070,5070,5070,5070,0
|
|
20241216,124500,341109600,5070,5070,5070,5070,0
|
|
20241216,124400,341109600,5070,5070,5070,5070,10
|
|
20241216,124300,341058900,5040,5040,5040,5040,0
|
|
20241216,124200,341058900,5040,5040,5040,5040,0
|
|
20241216,124100,341058900,5040,5040,5040,5040,0
|
|
20241216,124000,341058900,5040,5040,5040,5040,0
|
|
20241216,123900,341058900,5040,5040,5040,5040,0
|
|
20241216,123800,341058900,5040,5040,5040,5040,0
|
|
20241216,123700,341058900,5040,5040,5040,5040,0
|
|
20241216,123600,341058900,5040,5040,5040,5040,0
|
|
20241216,123500,341058900,5040,5040,5040,5040,0
|
|
20241216,123400,341058900,5040,5040,5040,5040,0
|
|
20241216,123300,341058900,5040,5040,5040,5040,0
|
|
20241216,123200,341058900,5040,5040,5040,5040,0
|
|
20241216,123100,341058900,5040,5040,5040,5040,0
|
|
20241216,123000,341058900,5040,5040,5040,5040,0
|
|
20241216,122900,341058900,5040,5040,5040,5040,0
|
|
20241216,122800,341058900,5040,5050,5050,5040,455
|
|
20241216,122700,338762880,5070,5060,5070,5060,54
|
|
20241216,122600,338489140,5050,5050,5050,5050,0
|
|
20241216,122500,338489140,5050,5050,5050,5050,0
|
|
20241216,122400,338489140,5050,5050,5050,5050,28
|
|
20241216,122300,338347740,5050,5050,5050,5050,100
|
|
20241216,122200,337842740,5070,5070,5070,5070,0
|
|
20241216,122100,337842740,5070,5070,5070,5070,0
|
|
20241216,122000,337842740,5070,5070,5070,5070,0
|
|
20241216,121900,337842740,5070,5070,5070,5070,0
|
|
20241216,121800,337842740,5070,5070,5070,5070,0
|
|
20241216,121700,337842740,5070,5070,5070,5070,0
|
|
20241216,121600,337842740,5070,5070,5070,5070,0
|
|
20241216,121500,337842740,5070,5060,5070,5060,53
|
|
20241216,121400,337574420,5060,5060,5060,5060,0
|
|
20241216,121300,337574420,5060,5060,5060,5060,0
|
|
20241216,121200,337574420,5060,5060,5060,5060,0
|
|
20241216,121100,337574420,5060,5060,5060,5060,0
|
|
20241216,121000,337574420,5060,5060,5060,5060,0
|
|
20241216,120900,337574420,5060,5060,5060,5060,0
|
|
20241216,120800,337574420,5060,5060,5060,5060,0
|
|
20241216,120700,337574420,5060,5060,5060,5060,0
|
|
20241216,120600,337574420,5060,5060,5060,5060,0
|
|
20241216,120500,337574420,5060,5060,5060,5060,1143
|
|
20241216,120400,331790840,5060,5060,5060,5060,30
|
|
20241216,120300,331639040,5050,5050,5050,5050,0
|
|
20241216,120200,331639040,5050,5050,5050,5050,1
|
|
20241216,120100,331633990,5050,5050,5050,5050,0
|
|
20241216,120000,331633990,5050,5050,5050,5050,0
|
|
20241216,115900,331633990,5050,5050,5050,5050,0
|
|
20241216,115800,331633990,5050,5050,5050,5050,113
|
|
20241216,115700,331063340,5050,5050,5050,5050,0
|
|
20241216,115600,331063340,5050,5050,5050,5050,6
|
|
20241216,115500,331033040,5030,5030,5030,5030,1
|
|
20241216,115400,331028010,5050,5050,5050,5050,0
|
|
20241216,115300,331028010,5050,5050,5050,5050,0
|
|
20241216,115200,331028010,5050,5050,5050,5050,0
|
|
20241216,115100,331028010,5050,5050,5050,5050,0
|
|
20241216,115000,331028010,5050,5050,5050,5050,0
|
|
20241216,114900,331028010,5050,5030,5050,5030,951
|
|
20241216,114800,326244460,5030,5030,5030,5030,0
|
|
20241216,114700,326244460,5030,5030,5030,5030,0
|
|
20241216,114600,326244460,5030,5040,5040,5030,455
|
|
20241216,114500,323955780,5050,5050,5050,5050,1000
|
|
20241216,114400,318905780,5040,5040,5040,5040,0
|
|
20241216,114300,318905780,5040,5040,5040,5040,0
|
|
20241216,114200,318905780,5040,5040,5040,5040,0
|
|
20241216,114100,318905780,5040,5040,5040,5040,0
|
|
20241216,114000,318905780,5040,5040,5040,5040,0
|
|
20241216,113900,318905780,5040,5040,5040,5040,0
|
|
20241216,113800,318905780,5040,5040,5040,5040,0
|
|
20241216,113700,318905780,5040,5040,5040,5040,0
|
|
20241216,113600,318905780,5040,5040,5040,5040,0
|
|
20241216,113500,318905780,5040,5040,5040,5040,4
|
|
20241216,113400,318885620,5020,5020,5020,5020,0
|
|
20241216,113300,318885620,5020,5020,5020,5020,0
|
|
20241216,113200,318885620,5020,5020,5020,5020,0
|
|
20241216,113100,318885620,5020,5020,5030,5020,470
|
|
20241216,113000,316526080,5050,5040,5050,5040,900
|
|
20241216,112900,311990060,5040,5040,5040,5040,0
|
|
20241216,112800,311990060,5040,5040,5040,5040,0
|
|
20241216,112700,311990060,5040,5040,5040,5040,0
|
|
20241216,112600,311990060,5040,5040,5040,5040,0
|
|
20241216,112500,311990060,5040,5040,5040,5040,0
|
|
20241216,112400,311990060,5040,5040,5040,5040,500
|
|
20241216,112300,309470060,5040,5030,5040,5030,27
|
|
20241216,112200,309334180,5030,5030,5030,5030,5
|
|
20241216,112100,309309030,5040,5040,5040,5040,0
|
|
20241216,112000,309309030,5040,5040,5040,5040,0
|
|
20241216,111900,309309030,5040,5040,5040,5040,0
|
|
20241216,111800,309309030,5040,5040,5040,5040,4
|
|
20241216,111700,309288870,5050,5050,5050,5050,0
|
|
20241216,111600,309288870,5050,5050,5050,5050,1
|
|
20241216,111500,309283820,5050,5050,5050,5050,0
|
|
20241216,111400,309283820,5050,5050,5050,5050,50
|
|
20241216,111300,309031320,5010,5010,5010,5010,0
|
|
20241216,111200,309031320,5010,5010,5010,5010,0
|
|
20241216,111100,309031320,5010,5010,5010,5010,0
|
|
20241216,111000,309031320,5010,5010,5010,5010,0
|
|
20241216,110900,309031320,5010,5010,5010,5010,0
|
|
20241216,110800,309031320,5010,5010,5010,5010,323
|
|
20241216,110700,307413090,5010,5010,5010,5010,0
|
|
20241216,110600,307413090,5010,5010,5010,5010,101
|
|
20241216,110500,306907080,5010,5020,5020,5010,236
|
|
20241216,110400,305723850,5020,5020,5020,5020,361
|
|
20241216,110300,303911630,5040,5040,5040,5040,0
|
|
20241216,110200,303911630,5040,5040,5040,5040,0
|
|
20241216,110100,303911630,5040,5040,5040,5040,0
|
|
20241216,110000,303911630,5040,5040,5040,5040,0
|
|
20241216,105900,303911630,5040,5040,5040,5040,2
|
|
20241216,105800,303901550,5040,5040,5040,5040,0
|
|
20241216,105700,303901550,5040,5040,5040,5040,0
|
|
20241216,105600,303901550,5040,5040,5040,5040,0
|
|
20241216,105500,303901550,5040,5040,5040,5040,3
|
|
20241216,105400,303886430,5050,5050,5050,5050,1
|
|
20241216,105300,303881380,5020,5020,5020,5020,0
|
|
20241216,105200,303881380,5020,5020,5020,5020,0
|
|
20241216,105100,303881380,5020,5020,5020,5020,0
|
|
20241216,105000,303881380,5020,5020,5020,5010,465
|
|
20241216,104900,301551450,5020,5020,5020,5020,21
|
|
20241216,104800,301446030,5020,5050,5050,5020,211
|
|
20241216,104700,300386780,5020,5020,5020,5020,0
|
|
20241216,104600,300386780,5020,5020,5020,5020,0
|
|
20241216,104500,300386780,5020,5020,5020,5020,822
|
|
20241216,104400,296260340,5030,5030,5030,5030,0
|
|
20241216,104300,296260340,5030,5030,5030,5030,0
|
|
20241216,104200,296260340,5030,5030,5030,5030,0
|
|
20241216,104100,296260340,5030,5030,5030,5030,0
|
|
20241216,104000,296260340,5030,5030,5030,5030,0
|
|
20241216,103900,296260340,5030,5030,5030,5030,0
|
|
20241216,103800,296260340,5030,5030,5030,5030,0
|
|
20241216,103700,296260340,5030,5030,5030,5030,5
|
|
20241216,103600,296235190,5030,5030,5030,5030,0
|
|
20241216,103500,296235190,5030,5030,5030,5030,3
|
|
20241216,103400,296220100,5030,5030,5030,5030,4
|
|
20241216,103300,296199980,5020,5020,5020,5020,0
|
|
20241216,103200,296199980,5020,5020,5020,5020,46
|
|
20241216,103100,295969060,5020,5020,5020,5020,1
|
|
20241216,103000,295964040,5050,5050,5050,5050,0
|
|
20241216,102900,295964040,5050,5050,5050,5050,0
|
|
20241216,102800,295964040,5050,5050,5050,5050,0
|
|
20241216,102700,295964040,5050,5050,5050,5050,0
|
|
20241216,102600,295964040,5050,5050,5050,5050,1
|
|
20241216,102500,295958990,5030,5030,5030,5030,4
|
|
20241216,102400,295938870,5020,5020,5020,5020,0
|
|
20241216,102300,295938870,5020,5020,5020,5020,0
|
|
20241216,102200,295938870,5020,5020,5020,5020,0
|
|
20241216,102100,295938870,5020,5020,5020,5020,455
|
|
20241216,102000,293654770,5020,5020,5020,5020,0
|
|
20241216,101900,293654770,5020,5020,5020,5020,8
|
|
20241216,101800,293614610,5040,5040,5040,5040,0
|
|
20241216,101700,293614610,5040,5040,5040,5040,0
|
|
20241216,101600,293614610,5040,5040,5040,5040,0
|
|
20241216,101500,293614610,5040,5040,5040,5040,510
|
|
20241216,101400,291044210,5040,5040,5040,5040,0
|
|
20241216,101300,291044210,5040,5030,5040,5030,1522
|
|
20241216,101200,283373350,5040,5040,5040,5040,0
|
|
20241216,101100,283373350,5040,5040,5040,5040,3
|
|
20241216,101000,283358230,5040,5040,5040,5040,1
|
|
20241216,100900,283353190,5040,5040,5040,5040,0
|
|
20241216,100800,283353190,5040,5040,5040,5040,1
|
|
20241216,100700,283348150,5030,5030,5030,5030,97
|
|
20241216,100600,282860240,5030,5030,5030,5030,30
|
|
20241216,100500,282709340,5040,5030,5040,5030,504
|
|
20241216,100400,280174210,5040,5010,5040,5010,520
|
|
20241216,100300,277558960,5020,5030,5030,5020,14
|
|
20241216,100200,277488630,5010,5010,5010,5010,15
|
|
20241216,100100,277413480,5010,5020,5020,5010,455
|
|
20241216,100000,275133830,5030,5030,5030,5030,504
|
|
20241216,095900,272598710,5010,5010,5010,5010,42
|
|
20241216,095800,272388290,5010,5000,5010,5000,501
|
|
20241216,095700,269878290,5000,5000,5000,5000,73
|
|
20241216,095600,269513290,5010,5010,5010,5010,13
|
|
20241216,095500,269448160,5010,5010,5010,5010,0
|
|
20241216,095400,269448160,5010,5010,5010,5010,202
|
|
20241216,095300,268436140,5000,5000,5000,5000,0
|
|
20241216,095200,268436140,5000,5000,5000,5000,0
|
|
20241216,095100,268436140,5000,5000,5000,5000,213
|
|
20241216,095000,267371140,5000,5010,5010,5000,86
|
|
20241216,094900,266941090,5000,5000,5000,5000,100
|
|
20241216,094800,266441090,5010,5010,5010,5010,23
|
|
20241216,094700,266325860,5010,5000,5010,5000,795
|
|
20241216,094600,262350790,5010,5010,5010,5000,133
|
|
20241216,094500,261685670,5000,5010,5010,5000,300
|
|
20241216,094400,260185640,5010,5010,5010,5010,0
|
|
20241216,094300,260185640,5010,5020,5020,5010,494
|
|
20241216,094200,257710670,5010,5010,5010,5010,310
|
|
20241216,094100,256157570,5010,5010,5010,5010,413
|
|
20241216,094000,254088440,5010,5010,5010,5010,346
|
|
20241216,093900,252354980,5010,5010,5010,5010,1057
|
|
20241216,093800,247059410,5010,5010,5010,5010,0
|
|
20241216,093700,247059410,5010,5020,5020,5010,1735
|
|
20241216,093600,238363360,5020,5020,5020,5020,15
|
|
20241216,093500,238288060,5010,5020,5020,5010,400
|
|
20241216,093400,236284010,5010,5040,5040,5010,8922
|
|
20241216,093300,191451640,5050,5050,5050,5050,10
|
|
20241216,093200,191401140,5050,5050,5050,5050,0
|
|
20241216,093100,191401140,5050,5050,5050,5050,5
|
|
20241216,093000,191375890,5050,5030,5050,5030,301
|
|
20241216,092900,189861840,5030,5030,5030,5030,0
|
|
20241216,092800,189861840,5030,5030,5050,5030,303
|
|
20241216,092700,188337710,5020,5020,5020,5020,400
|
|
20241216,092600,186329710,5020,5030,5030,5020,455
|
|
20241216,092500,184045600,5020,5030,5030,5020,456
|
|
20241216,092400,181756460,5020,5020,5020,5020,0
|
|
20241216,092300,181756460,5020,5030,5030,5020,5970
|
|
20241216,092200,151727420,5030,5040,5040,5030,40
|
|
20241216,092100,151526120,5040,5020,5040,5010,321
|
|
20241216,092000,149914400,5020,5020,5020,5020,0
|
|
20241216,091900,149914400,5020,5020,5020,5020,53
|
|
20241216,091800,149648340,5010,5040,5040,5010,3470
|
|
20241216,091700,132219660,5040,5050,5050,5040,12
|
|
20241216,091600,132159080,5030,5050,5050,5030,1426
|
|
20241216,091500,124984680,5050,5050,5050,5050,18
|
|
20241216,091400,124893780,5050,5050,5050,5050,13
|
|
20241216,091300,124828130,5040,5050,5050,5040,1069
|
|
20241216,091200,119434350,5040,5020,5050,5020,161
|
|
20241216,091100,118622830,5030,5050,5050,5030,7414
|
|
20241216,091000,81197260,5060,5080,5080,5060,2342
|
|
20241216,090900,69335620,5100,5080,5100,5080,190
|
|
20241216,090800,68370320,5080,5080,5080,5080,0
|
|
20241216,090700,68370320,5080,5080,5080,5080,0
|
|
20241216,090600,68370320,5080,5090,5090,5080,1002
|
|
20241216,090500,63280140,5100,5100,5100,5100,1284
|
|
20241216,090400,56731740,5100,5090,5100,5060,6015
|
|
20241216,090300,26087840,5060,5060,5060,5060,0
|
|
20241216,090200,26087840,5060,5050,5090,5050,2661
|
|
20241216,090100,12619800,5050,5060,5060,5050,2210
|
|
20241216,090000,1437210,5050,5090,5090,5050,284
|