657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,195400,46898160,7520,7520,7520,7520,63
|
|
20241212,195300,46898160,7520,7520,7520,7520,0
|
|
20241212,195200,46898160,7520,7520,7520,7520,0
|
|
20241212,195100,46898160,7520,7520,7520,7520,0
|
|
20241212,195000,46898160,7520,7520,7520,7520,0
|
|
20241212,194900,46898160,7520,7520,7520,7520,0
|
|
20241212,194800,46898160,7520,7520,7520,7520,0
|
|
20241212,194700,46898160,7520,7520,7520,7520,0
|
|
20241212,194600,46898160,7520,7520,7520,7520,0
|
|
20241212,194500,46898160,7520,7520,7520,7520,0
|
|
20241212,194400,46898160,7520,7520,7520,7520,0
|
|
20241212,194300,46898160,7520,7520,7520,7520,0
|
|
20241212,194200,46898160,7520,7520,7520,7520,0
|
|
20241212,194100,46898160,7520,7520,7520,7520,0
|
|
20241212,194000,46898160,7520,7520,7520,7520,0
|
|
20241212,193900,46898160,7520,7520,7520,7520,0
|
|
20241212,193800,46898160,7520,7520,7520,7520,0
|
|
20241212,193700,46898160,7520,7520,7520,7520,0
|
|
20241212,193600,46898160,7520,7520,7520,7520,0
|
|
20241212,193500,46898160,7520,7520,7520,7520,0
|
|
20241212,193400,46898160,7520,7520,7520,7520,0
|
|
20241212,193300,46898160,7520,7520,7520,7520,0
|
|
20241212,193200,46898160,7520,7520,7520,7520,0
|
|
20241212,193100,46898160,7520,7520,7520,7520,0
|
|
20241212,193000,46898160,7520,7520,7520,7520,0
|
|
20241212,192900,46898160,7520,7520,7520,7520,0
|
|
20241212,192800,46898160,7520,7520,7520,7520,0
|
|
20241212,192700,46898160,7520,7520,7520,7520,0
|
|
20241212,192600,46898160,7520,7520,7520,7520,0
|
|
20241212,192500,46898160,7520,7520,7520,7520,0
|
|
20241212,192400,46898160,7520,7520,7520,7520,63
|
|
20241212,192300,46898160,7520,7520,7520,7520,0
|
|
20241212,192200,46898160,7520,7520,7520,7520,0
|
|
20241212,192100,46898160,7520,7520,7520,7520,0
|
|
20241212,192000,46898160,7520,7520,7520,7520,0
|
|
20241212,191900,46898160,7520,7520,7520,7520,0
|
|
20241212,191800,46898160,7520,7520,7520,7520,0
|
|
20241212,191700,46898160,7520,7520,7520,7520,0
|
|
20241212,191600,46898160,7520,7520,7520,7520,0
|
|
20241212,191500,46898160,7520,7520,7520,7520,0
|
|
20241212,191400,46898160,7520,7520,7520,7520,0
|
|
20241212,191300,46898160,7520,7520,7520,7520,0
|
|
20241212,191200,46898160,7520,7520,7520,7520,0
|
|
20241212,191100,46898160,7520,7520,7520,7520,0
|
|
20241212,191000,46898160,7520,7520,7520,7520,0
|
|
20241212,190900,46898160,7520,7520,7520,7520,0
|
|
20241212,190800,46898160,7520,7520,7520,7520,0
|
|
20241212,190700,46898160,7520,7520,7520,7520,0
|
|
20241212,190600,46898160,7520,7520,7520,7520,0
|
|
20241212,190500,46898160,7520,7520,7520,7520,0
|
|
20241212,190400,46898160,7520,7520,7520,7520,0
|
|
20241212,190300,46898160,7520,7520,7520,7520,0
|
|
20241212,190200,46898160,7520,7520,7520,7520,0
|
|
20241212,190100,46898160,7520,7520,7520,7520,0
|
|
20241212,190000,46898160,7520,7520,7520,7520,0
|
|
20241212,185900,46898160,7520,7520,7520,7520,0
|
|
20241212,185800,46898160,7520,7520,7520,7520,0
|
|
20241212,185700,46898160,7520,7520,7520,7520,0
|
|
20241212,185600,46898160,7520,7520,7520,7520,0
|
|
20241212,185500,46898160,7520,7520,7520,7520,0
|
|
20241212,185400,46898160,7520,7520,7520,7520,63
|
|
20241212,185300,46898160,7520,7520,7520,7520,0
|
|
20241212,185200,46898160,7520,7520,7520,7520,0
|
|
20241212,185100,46898160,7520,7520,7520,7520,0
|
|
20241212,185000,46898160,7520,7520,7520,7520,0
|
|
20241212,184900,46898160,7520,7520,7520,7520,0
|
|
20241212,184800,46898160,7520,7520,7520,7520,0
|
|
20241212,184700,46898160,7520,7520,7520,7520,0
|
|
20241212,184600,46898160,7520,7520,7520,7520,0
|
|
20241212,184500,46898160,7520,7520,7520,7520,0
|
|
20241212,184400,46898160,7520,7520,7520,7520,0
|
|
20241212,184300,46898160,7520,7520,7520,7520,0
|
|
20241212,184200,46898160,7520,7520,7520,7520,0
|
|
20241212,184100,46898160,7520,7520,7520,7520,0
|
|
20241212,184000,46898160,7520,7520,7520,7520,0
|
|
20241212,183900,46898160,7520,7520,7520,7520,0
|
|
20241212,183800,46898160,7520,7520,7520,7520,0
|
|
20241212,183700,46898160,7520,7520,7520,7520,0
|
|
20241212,183600,46898160,7520,7520,7520,7520,0
|
|
20241212,183500,46898160,7520,7520,7520,7520,0
|
|
20241212,183400,46898160,7520,7520,7520,7520,0
|
|
20241212,183300,46898160,7520,7520,7520,7520,0
|
|
20241212,183200,46898160,7520,7520,7520,7520,0
|
|
20241212,183100,46898160,7520,7520,7520,7520,0
|
|
20241212,183000,46898160,7520,7520,7520,7520,0
|
|
20241212,182900,46898160,7520,7520,7520,7520,0
|
|
20241212,182800,46898160,7520,7520,7520,7520,0
|
|
20241212,182700,46898160,7520,7520,7520,7520,0
|
|
20241212,182600,46898160,7520,7520,7520,7520,0
|
|
20241212,182500,46898160,7520,7520,7520,7520,0
|
|
20241212,182400,46898160,7520,7520,7520,7520,63
|
|
20241212,182300,46898160,7520,7520,7520,7520,0
|
|
20241212,182200,46898160,7520,7520,7520,7520,0
|
|
20241212,182100,46898160,7520,7520,7520,7520,0
|
|
20241212,182000,46898160,7520,7520,7520,7520,0
|
|
20241212,181900,46898160,7520,7520,7520,7520,0
|
|
20241212,181800,46898160,7520,7520,7520,7520,0
|
|
20241212,181700,46898160,7520,7520,7520,7520,0
|
|
20241212,181600,46898160,7520,7520,7520,7520,0
|
|
20241212,181500,46898160,7520,7520,7520,7520,0
|
|
20241212,181400,46898160,7520,7520,7520,7520,0
|
|
20241212,181300,46898160,7520,7520,7520,7520,0
|
|
20241212,181200,46898160,7520,7520,7520,7520,0
|
|
20241212,181100,46898160,7520,7520,7520,7520,0
|
|
20241212,181000,46898160,7520,7520,7520,7520,0
|
|
20241212,180900,46898160,7520,7520,7520,7520,0
|
|
20241212,180800,46898160,7520,7520,7520,7520,0
|
|
20241212,180700,46898160,7520,7520,7520,7520,0
|
|
20241212,180600,46898160,7520,7520,7520,7520,0
|
|
20241212,180500,46898160,7520,7520,7520,7520,0
|
|
20241212,180400,46898160,7520,7520,7520,7520,0
|
|
20241212,180300,46898160,7520,7520,7520,7520,0
|
|
20241212,180200,46898160,7520,7520,7520,7520,0
|
|
20241212,180100,46898160,7520,7520,7520,7520,0
|
|
20241212,180000,46898160,7520,7520,7520,7520,0
|
|
20241212,175900,46898160,7520,7520,7520,7520,0
|
|
20241212,175800,46898160,7520,7520,7520,7520,0
|
|
20241212,175700,46898160,7520,7520,7520,7520,0
|
|
20241212,175600,46898160,7520,7520,7520,7520,0
|
|
20241212,175500,46898160,7520,7520,7520,7520,0
|
|
20241212,175400,46898160,7520,7520,7520,7520,63
|
|
20241212,175300,46898160,7520,7520,7520,7520,0
|
|
20241212,175200,46898160,7520,7520,7520,7520,0
|
|
20241212,175100,46898160,7520,7520,7520,7520,0
|
|
20241212,175000,46898160,7520,7520,7520,7520,0
|
|
20241212,174900,46898160,7520,7520,7520,7520,0
|
|
20241212,174800,46898160,7520,7520,7520,7520,0
|
|
20241212,174700,46898160,7520,7520,7520,7520,0
|
|
20241212,174600,46898160,7520,7520,7520,7520,0
|
|
20241212,174500,46898160,7520,7520,7520,7520,0
|
|
20241212,174400,46898160,7520,7520,7520,7520,0
|
|
20241212,174300,46898160,7520,7520,7520,7520,0
|
|
20241212,174200,46898160,7520,7520,7520,7520,0
|
|
20241212,174100,46898160,7520,7520,7520,7520,0
|
|
20241212,174000,46898160,7520,7520,7520,7520,0
|
|
20241212,173900,46898160,7520,7520,7520,7520,0
|
|
20241212,173800,46898160,7520,7520,7520,7520,0
|
|
20241212,173700,46898160,7520,7520,7520,7520,0
|
|
20241212,173600,46898160,7520,7520,7520,7520,0
|
|
20241212,173500,46898160,7520,7520,7520,7520,0
|
|
20241212,173400,46898160,7520,7520,7520,7520,0
|
|
20241212,173300,46898160,7520,7520,7520,7520,0
|
|
20241212,173200,46898160,7520,7520,7520,7520,0
|
|
20241212,173100,46898160,7520,7520,7520,7520,0
|
|
20241212,173000,46898160,7520,7520,7520,7520,0
|
|
20241212,172900,46898160,7520,7520,7520,7520,0
|
|
20241212,172800,46898160,7520,7520,7520,7520,0
|
|
20241212,172700,46898160,7520,7520,7520,7520,0
|
|
20241212,172600,46898160,7520,7520,7520,7520,0
|
|
20241212,172500,46898160,7520,7520,7520,7520,0
|
|
20241212,172400,46898160,7520,7520,7520,7520,63
|
|
20241212,172300,46898160,7520,7520,7520,7520,0
|
|
20241212,172200,46898160,7520,7520,7520,7520,0
|
|
20241212,172100,46898160,7520,7520,7520,7520,0
|
|
20241212,172000,46898160,7520,7520,7520,7520,0
|
|
20241212,171900,46898160,7520,7520,7520,7520,0
|
|
20241212,171800,46898160,7520,7520,7520,7520,0
|
|
20241212,171700,46898160,7520,7520,7520,7520,0
|
|
20241212,171600,46898160,7520,7520,7520,7520,0
|
|
20241212,171500,46898160,7520,7520,7520,7520,0
|
|
20241212,171400,46898160,7520,7520,7520,7520,0
|
|
20241212,171300,46898160,7520,7520,7520,7520,0
|
|
20241212,171200,46898160,7520,7520,7520,7520,0
|
|
20241212,171100,46898160,7520,7520,7520,7520,0
|
|
20241212,171000,46898160,7520,7520,7520,7520,0
|
|
20241212,170900,46898160,7520,7520,7520,7520,0
|
|
20241212,170800,46898160,7520,7520,7520,7520,0
|
|
20241212,170700,46898160,7520,7520,7520,7520,0
|
|
20241212,170600,46898160,7520,7520,7520,7520,0
|
|
20241212,170500,46898160,7520,7520,7520,7520,0
|
|
20241212,170400,46898160,7520,7520,7520,7520,0
|
|
20241212,170300,46898160,7520,7520,7520,7520,0
|
|
20241212,170200,46898160,7520,7520,7520,7520,0
|
|
20241212,170100,46898160,7520,7520,7520,7520,0
|
|
20241212,170000,46898160,7520,7520,7520,7520,0
|
|
20241212,165900,46898160,7520,7520,7520,7520,0
|
|
20241212,165800,46898160,7520,7520,7520,7520,0
|
|
20241212,165700,46898160,7520,7520,7520,7520,0
|
|
20241212,165600,46898160,7520,7520,7520,7520,0
|
|
20241212,165500,46898160,7520,7520,7520,7520,0
|
|
20241212,165400,46898160,7520,7520,7520,7520,63
|
|
20241212,165300,46898160,7520,7520,7520,7520,0
|
|
20241212,165200,46898160,7520,7520,7520,7520,0
|
|
20241212,165100,46898160,7520,7520,7520,7520,0
|
|
20241212,165000,46898160,7520,7520,7520,7520,0
|
|
20241212,164900,46898160,7520,7520,7520,7520,0
|
|
20241212,164800,46898160,7520,7520,7520,7520,0
|
|
20241212,164700,46898160,7520,7520,7520,7520,0
|
|
20241212,164600,46898160,7520,7520,7520,7520,0
|
|
20241212,164500,46898160,7520,7520,7520,7520,0
|
|
20241212,164400,46898160,7520,7520,7520,7520,0
|
|
20241212,164300,46898160,7520,7520,7520,7520,0
|
|
20241212,164200,46898160,7520,7520,7520,7520,0
|
|
20241212,164100,46898160,7520,7520,7520,7520,0
|
|
20241212,164000,46898160,7520,7520,7520,7520,0
|
|
20241212,163900,46898160,7520,7520,7520,7520,0
|
|
20241212,163800,46898160,7520,7520,7520,7520,0
|
|
20241212,163700,46898160,7520,7520,7520,7520,0
|
|
20241212,163600,46898160,7520,7520,7520,7520,0
|
|
20241212,163500,46898160,7520,7520,7520,7520,0
|
|
20241212,163400,46898160,7520,7520,7520,7520,0
|
|
20241212,163300,46898160,7520,7520,7520,7520,0
|
|
20241212,163200,46898160,7520,7520,7520,7520,0
|
|
20241212,163100,46898160,7520,7520,7520,7520,0
|
|
20241212,163000,46898160,7520,7520,7520,7520,0
|
|
20241212,162900,46898160,7520,7520,7520,7520,0
|
|
20241212,162800,46898160,7520,7520,7520,7520,0
|
|
20241212,162700,46898160,7520,7520,7520,7520,0
|
|
20241212,162600,46898160,7520,7520,7520,7520,0
|
|
20241212,162500,46898160,7520,7520,7520,7520,0
|
|
20241212,162400,46898160,7520,7520,7520,7520,63
|
|
20241212,162300,46898160,7520,7520,7520,7520,0
|
|
20241212,162200,46898160,7520,7520,7520,7520,0
|
|
20241212,162100,46898160,7520,7520,7520,7520,0
|
|
20241212,162000,46898160,7520,7520,7520,7520,0
|
|
20241212,161900,46898160,7520,7520,7520,7520,0
|
|
20241212,161800,46898160,7520,7520,7520,7520,0
|
|
20241212,161700,46898160,7520,7520,7520,7520,0
|
|
20241212,161600,46898160,7520,7520,7520,7520,0
|
|
20241212,161500,46898160,7520,7520,7520,7520,0
|
|
20241212,161400,46898160,7520,7520,7520,7520,0
|
|
20241212,161300,46898160,7520,7520,7520,7520,0
|
|
20241212,161200,46898160,7520,7520,7520,7520,0
|
|
20241212,161100,46898160,7520,7520,7520,7520,0
|
|
20241212,161000,46898160,7520,7520,7520,7520,0
|
|
20241212,160900,46898160,7520,7520,7520,7520,0
|
|
20241212,160800,46898160,7520,7520,7520,7520,0
|
|
20241212,160700,46898160,7520,7520,7520,7520,0
|
|
20241212,160600,46898160,7520,7520,7520,7520,0
|
|
20241212,160500,46898160,7520,7520,7520,7520,0
|
|
20241212,160400,46898160,7520,7520,7520,7520,0
|
|
20241212,160300,46898160,7520,7520,7520,7520,0
|
|
20241212,160200,46898160,7520,7520,7520,7520,0
|
|
20241212,160100,46898160,7520,7520,7520,7520,0
|
|
20241212,160000,46898160,7520,7520,7520,7520,0
|
|
20241212,155900,46898160,7520,7520,7520,7520,0
|
|
20241212,155800,46898160,7520,7520,7520,7520,0
|
|
20241212,155700,46898160,7520,7520,7520,7520,0
|
|
20241212,155600,46898160,7520,7520,7520,7520,0
|
|
20241212,155500,46898160,7520,7520,7520,7520,0
|
|
20241212,155400,46898160,7520,7520,7520,7520,63
|
|
20241212,155300,46898160,7520,7520,7520,7520,0
|
|
20241212,155200,46898160,7520,7520,7520,7520,0
|
|
20241212,155100,46898160,7520,7520,7520,7520,0
|
|
20241212,155000,46898160,7520,7520,7520,7520,0
|
|
20241212,154900,46898160,7520,7520,7520,7520,0
|
|
20241212,154800,46898160,7520,7520,7520,7520,0
|
|
20241212,154700,46898160,7520,7520,7520,7520,0
|
|
20241212,154600,46898160,7520,7520,7520,7520,0
|
|
20241212,154500,46898160,7520,7520,7520,7520,0
|
|
20241212,154400,46898160,7520,7520,7520,7520,0
|
|
20241212,154300,46898160,7520,7520,7520,7520,0
|
|
20241212,154200,46898160,7520,7520,7520,7520,0
|
|
20241212,154100,46898160,7520,7520,7520,7520,0
|
|
20241212,154000,46898160,7520,7520,7520,7520,0
|
|
20241212,153900,46898160,7520,7520,7520,7520,0
|
|
20241212,153800,46898160,7520,7520,7520,7520,0
|
|
20241212,153700,46898160,7520,7520,7520,7520,0
|
|
20241212,153600,46898160,7520,7520,7520,7520,0
|
|
20241212,153500,46898160,7520,7520,7520,7520,0
|
|
20241212,153400,46898160,7520,7520,7520,7520,0
|
|
20241212,153300,46898160,7520,7520,7520,7520,0
|
|
20241212,153200,46898160,7520,7520,7520,7520,0
|
|
20241212,153100,46898160,7520,7520,7520,7520,0
|
|
20241212,153000,46898160,7520,7520,7520,7520,63
|
|
20241212,152900,46424400,7570,7570,7570,7570,0
|
|
20241212,152800,46424400,7570,7570,7570,7570,0
|
|
20241212,152700,46424400,7570,7570,7570,7570,0
|
|
20241212,152600,46424400,7570,7570,7570,7570,0
|
|
20241212,152500,46424400,7570,7570,7570,7570,0
|
|
20241212,152400,46424400,7570,7570,7570,7570,0
|
|
20241212,152300,46424400,7570,7570,7570,7570,0
|
|
20241212,152200,46424400,7570,7570,7570,7570,0
|
|
20241212,152100,46424400,7570,7570,7570,7570,0
|
|
20241212,152000,46424400,7570,7570,7570,7570,0
|
|
20241212,151900,46424400,7570,7570,7570,7570,0
|
|
20241212,151800,46424400,7570,7570,7570,7570,5
|
|
20241212,151700,46386550,7570,7570,7570,7570,0
|
|
20241212,151600,46386550,7570,7570,7570,7570,5
|
|
20241212,151500,46348700,7570,7570,7570,7570,0
|
|
20241212,151400,46348700,7570,7570,7570,7570,0
|
|
20241212,151300,46348700,7570,7570,7570,7570,1
|
|
20241212,151200,46341130,7570,7570,7570,7570,7
|
|
20241212,151100,46288140,7570,7570,7570,7570,14
|
|
20241212,151000,46182160,7560,7560,7560,7560,0
|
|
20241212,150900,46182160,7560,7560,7560,7560,0
|
|
20241212,150800,46182160,7560,7560,7560,7560,0
|
|
20241212,150700,46182160,7560,7560,7560,7560,0
|
|
20241212,150600,46182160,7560,7560,7560,7560,0
|
|
20241212,150500,46182160,7560,7560,7560,7560,10
|
|
20241212,150400,46106560,7560,7560,7560,7560,0
|
|
20241212,150300,46106560,7560,7560,7560,7560,34
|
|
20241212,150200,45849520,7500,7500,7500,7500,0
|
|
20241212,150100,45849520,7500,7500,7500,7500,2
|
|
20241212,150000,45834520,7500,7500,7500,7500,5
|
|
20241212,145900,45797020,7500,7550,7550,7500,42
|
|
20241212,145800,45480520,7550,7550,7550,7550,0
|
|
20241212,145700,45480520,7550,7550,7550,7550,0
|
|
20241212,145600,45480520,7550,7500,7550,7500,55
|
|
20241212,145500,45066020,7500,7490,7500,7490,110
|
|
20241212,145400,44242020,7490,7490,7490,7490,26
|
|
20241212,145300,44047280,7480,7480,7480,7480,0
|
|
20241212,145200,44047280,7480,7480,7480,7480,0
|
|
20241212,145100,44047280,7480,7480,7480,7480,5
|
|
20241212,145000,44009880,7480,7480,7480,7480,0
|
|
20241212,144900,44009880,7480,7480,7480,7480,0
|
|
20241212,144800,44009880,7480,7480,7480,7480,0
|
|
20241212,144700,44009880,7480,7480,7480,7480,0
|
|
20241212,144600,44009880,7480,7480,7480,7480,0
|
|
20241212,144500,44009880,7480,7480,7480,7480,0
|
|
20241212,144400,44009880,7480,7480,7480,7480,0
|
|
20241212,144300,44009880,7480,7480,7480,7480,0
|
|
20241212,144200,44009880,7480,7480,7480,7480,0
|
|
20241212,144100,44009880,7480,7480,7480,7480,0
|
|
20241212,144000,44009880,7480,7480,7480,7480,170
|
|
20241212,143900,42738280,7490,7490,7490,7490,0
|
|
20241212,143800,42738280,7490,7490,7490,7490,0
|
|
20241212,143700,42738280,7490,7490,7490,7490,0
|
|
20241212,143600,42738280,7490,7490,7490,7490,2
|
|
20241212,143500,42723300,7480,7480,7480,7480,0
|
|
20241212,143400,42723300,7480,7480,7480,7480,0
|
|
20241212,143300,42723300,7480,7480,7480,7480,0
|
|
20241212,143200,42723300,7480,7480,7480,7480,0
|
|
20241212,143100,42723300,7480,7480,7480,7480,0
|
|
20241212,143000,42723300,7480,7480,7480,7480,0
|
|
20241212,142900,42723300,7480,7480,7480,7480,0
|
|
20241212,142800,42723300,7480,7480,7480,7480,0
|
|
20241212,142700,42723300,7480,7480,7480,7480,0
|
|
20241212,142600,42723300,7480,7480,7480,7480,0
|
|
20241212,142500,42723300,7480,7480,7480,7480,0
|
|
20241212,142400,42723300,7480,7480,7480,7480,0
|
|
20241212,142300,42723300,7480,7480,7480,7480,1
|
|
20241212,142200,42715820,7490,7490,7490,7490,0
|
|
20241212,142100,42715820,7490,7490,7490,7490,0
|
|
20241212,142000,42715820,7490,7490,7490,7490,0
|
|
20241212,141900,42715820,7490,7500,7500,7490,2
|
|
20241212,141800,42700830,7500,7500,7500,7500,0
|
|
20241212,141700,42700830,7500,7500,7500,7500,0
|
|
20241212,141600,42700830,7500,7500,7500,7500,0
|
|
20241212,141500,42700830,7500,7500,7500,7500,0
|
|
20241212,141400,42700830,7500,7500,7500,7500,0
|
|
20241212,141300,42700830,7500,7500,7500,7500,0
|
|
20241212,141200,42700830,7500,7500,7500,7500,0
|
|
20241212,141100,42700830,7500,7500,7500,7500,5
|
|
20241212,141000,42663330,7470,7470,7470,7470,0
|
|
20241212,140900,42663330,7470,7470,7470,7470,0
|
|
20241212,140800,42663330,7470,7470,7470,7470,0
|
|
20241212,140700,42663330,7470,7470,7470,7470,12
|
|
20241212,140600,42573690,7470,7470,7470,7470,0
|
|
20241212,140500,42573690,7470,7470,7470,7470,0
|
|
20241212,140400,42573690,7470,7470,7470,7470,0
|
|
20241212,140300,42573690,7470,7470,7470,7470,0
|
|
20241212,140200,42573690,7470,7470,7470,7470,0
|
|
20241212,140100,42573690,7470,7470,7470,7470,0
|
|
20241212,140000,42573690,7470,7470,7470,7470,0
|
|
20241212,135900,42573690,7470,7470,7470,7470,207
|
|
20241212,135800,41027400,7460,7460,7460,7460,0
|
|
20241212,135700,41027400,7460,7460,7460,7460,0
|
|
20241212,135600,41027400,7460,7460,7460,7460,0
|
|
20241212,135500,41027400,7460,7460,7460,7460,0
|
|
20241212,135400,41027400,7460,7460,7460,7460,0
|
|
20241212,135300,41027400,7460,7460,7460,7460,0
|
|
20241212,135200,41027400,7460,7460,7460,7460,0
|
|
20241212,135100,41027400,7460,7460,7460,7460,10
|
|
20241212,135000,40952800,7500,7500,7500,7500,1
|
|
20241212,134900,40945300,7490,7490,7490,7490,0
|
|
20241212,134800,40945300,7490,7490,7490,7490,0
|
|
20241212,134700,40945300,7490,7490,7490,7490,0
|
|
20241212,134600,40945300,7490,7490,7490,7490,0
|
|
20241212,134500,40945300,7490,7490,7490,7490,5
|
|
20241212,134400,40907850,7450,7450,7450,7450,0
|
|
20241212,134300,40907850,7450,7450,7450,7450,0
|
|
20241212,134200,40907850,7450,7450,7450,7450,0
|
|
20241212,134100,40907850,7450,7450,7450,7450,101
|
|
20241212,134000,40155400,7460,7490,7490,7450,161
|
|
20241212,133900,38954380,7450,7480,7480,7450,100
|
|
20241212,133800,38208620,7510,7510,7510,7510,0
|
|
20241212,133700,38208620,7510,7510,7510,7510,0
|
|
20241212,133600,38208620,7510,7510,7510,7510,0
|
|
20241212,133500,38208620,7510,7510,7510,7510,0
|
|
20241212,133400,38208620,7510,7510,7510,7510,3
|
|
20241212,133300,38186090,7490,7490,7490,7490,2
|
|
20241212,133200,38171110,7490,7490,7490,7490,0
|
|
20241212,133100,38171110,7490,7490,7490,7490,0
|
|
20241212,133000,38171110,7490,7490,7490,7490,0
|
|
20241212,132900,38171110,7490,7490,7490,7490,0
|
|
20241212,132800,38171110,7490,7490,7490,7490,0
|
|
20241212,132700,38171110,7490,7490,7490,7490,0
|
|
20241212,132600,38171110,7490,7490,7490,7490,0
|
|
20241212,132500,38171110,7490,7490,7490,7490,0
|
|
20241212,132400,38171110,7490,7490,7490,7490,0
|
|
20241212,132300,38171110,7490,7490,7490,7490,0
|
|
20241212,132200,38171110,7490,7490,7490,7490,0
|
|
20241212,132100,38171110,7490,7490,7490,7490,1
|
|
20241212,132000,38163620,7490,7490,7490,7490,0
|
|
20241212,131900,38163620,7490,7490,7490,7490,0
|
|
20241212,131800,38163620,7490,7490,7490,7490,0
|
|
20241212,131700,38163620,7490,7490,7490,7490,0
|
|
20241212,131600,38163620,7490,7490,7490,7490,0
|
|
20241212,131500,38163620,7490,7490,7490,7490,0
|
|
20241212,131400,38163620,7490,7490,7490,7490,0
|
|
20241212,131300,38163620,7490,7490,7490,7490,5
|
|
20241212,131200,38126170,7460,7460,7460,7460,0
|
|
20241212,131100,38126170,7460,7460,7460,7460,0
|
|
20241212,131000,38126170,7460,7460,7460,7460,0
|
|
20241212,130900,38126170,7460,7460,7460,7460,0
|
|
20241212,130800,38126170,7460,7460,7460,7460,0
|
|
20241212,130700,38126170,7460,7460,7460,7460,0
|
|
20241212,130600,38126170,7460,7460,7460,7460,0
|
|
20241212,130500,38126170,7460,7460,7460,7460,0
|
|
20241212,130400,38126170,7460,7460,7460,7460,0
|
|
20241212,130300,38126170,7460,7460,7460,7460,0
|
|
20241212,130200,38126170,7460,7460,7460,7460,0
|
|
20241212,130100,38126170,7460,7460,7460,7460,0
|
|
20241212,130000,38126170,7460,7460,7460,7460,0
|
|
20241212,125900,38126170,7460,7460,7460,7460,4
|
|
20241212,125800,38096330,7490,7490,7490,7490,0
|
|
20241212,125700,38096330,7490,7490,7490,7490,0
|
|
20241212,125600,38096330,7490,7490,7490,7490,0
|
|
20241212,125500,38096330,7490,7480,7490,7480,403
|
|
20241212,125400,35078740,7490,7490,7490,7490,0
|
|
20241212,125300,35078740,7490,7490,7490,7490,0
|
|
20241212,125200,35078740,7490,7490,7490,7490,0
|
|
20241212,125100,35078740,7490,7490,7490,7490,0
|
|
20241212,125000,35078740,7490,7490,7490,7490,0
|
|
20241212,124900,35078740,7490,7490,7490,7490,0
|
|
20241212,124800,35078740,7490,7490,7490,7490,0
|
|
20241212,124700,35078740,7490,7490,7490,7490,0
|
|
20241212,124600,35078740,7490,7490,7490,7490,0
|
|
20241212,124500,35078740,7490,7490,7490,7490,0
|
|
20241212,124400,35078740,7490,7490,7490,7490,0
|
|
20241212,124300,35078740,7490,7490,7490,7490,1
|
|
20241212,124200,35071250,7500,7500,7500,7500,0
|
|
20241212,124100,35071250,7500,7500,7500,7500,0
|
|
20241212,124000,35071250,7500,7500,7500,7500,0
|
|
20241212,123900,35071250,7500,7500,7500,7500,0
|
|
20241212,123800,35071250,7500,7500,7500,7500,0
|
|
20241212,123700,35071250,7500,7500,7500,7500,0
|
|
20241212,123600,35071250,7500,7500,7500,7500,0
|
|
20241212,123500,35071250,7500,7500,7500,7500,0
|
|
20241212,123400,35071250,7500,7500,7500,7500,0
|
|
20241212,123300,35071250,7500,7500,7500,7500,0
|
|
20241212,123200,35071250,7500,7500,7500,7500,0
|
|
20241212,123100,35071250,7500,7500,7500,7500,0
|
|
20241212,123000,35071250,7500,7500,7500,7500,1
|
|
20241212,122900,35063750,7470,7470,7470,7470,0
|
|
20241212,122800,35063750,7470,7470,7470,7470,0
|
|
20241212,122700,35063750,7470,7470,7470,7470,0
|
|
20241212,122600,35063750,7470,7470,7470,7470,0
|
|
20241212,122500,35063750,7470,7470,7470,7470,0
|
|
20241212,122400,35063750,7470,7470,7470,7470,0
|
|
20241212,122300,35063750,7470,7470,7470,7470,0
|
|
20241212,122200,35063750,7470,7470,7470,7470,0
|
|
20241212,122100,35063750,7470,7470,7470,7470,0
|
|
20241212,122000,35063750,7470,7470,7470,7470,2
|
|
20241212,121900,35048810,7470,7470,7470,7470,0
|
|
20241212,121800,35048810,7470,7470,7470,7470,0
|
|
20241212,121700,35048810,7470,7470,7470,7470,0
|
|
20241212,121600,35048810,7470,7470,7470,7470,0
|
|
20241212,121500,35048810,7470,7470,7470,7470,0
|
|
20241212,121400,35048810,7470,7470,7470,7470,0
|
|
20241212,121300,35048810,7470,7470,7470,7470,0
|
|
20241212,121200,35048810,7470,7470,7470,7470,0
|
|
20241212,121100,35048810,7470,7470,7470,7470,0
|
|
20241212,121000,35048810,7470,7470,7470,7470,0
|
|
20241212,120900,35048810,7470,7460,7470,7460,3
|
|
20241212,120800,35026410,7450,7450,7450,7450,16
|
|
20241212,120700,34907210,7460,7460,7460,7460,18
|
|
20241212,120600,34772930,7460,7460,7460,7460,1
|
|
20241212,120500,34765470,7470,7470,7470,7470,0
|
|
20241212,120400,34765470,7470,7480,7480,7460,300
|
|
20241212,120300,32524140,7500,7500,7500,7500,0
|
|
20241212,120200,32524140,7500,7490,7500,7490,10
|
|
20241212,120100,32449160,7490,7490,7490,7490,0
|
|
20241212,120000,32449160,7490,7490,7490,7490,0
|
|
20241212,115900,32449160,7490,7490,7490,7490,0
|
|
20241212,115800,32449160,7490,7490,7490,7490,0
|
|
20241212,115700,32449160,7490,7500,7500,7490,9
|
|
20241212,115600,32381690,7500,7500,7500,7500,0
|
|
20241212,115500,32381690,7500,7500,7500,7500,0
|
|
20241212,115400,32381690,7500,7500,7500,7500,0
|
|
20241212,115300,32381690,7500,7500,7500,7500,0
|
|
20241212,115200,32381690,7500,7500,7500,7500,0
|
|
20241212,115100,32381690,7500,7500,7500,7500,0
|
|
20241212,115000,32381690,7500,7500,7500,7500,0
|
|
20241212,114900,32381690,7500,7500,7500,7500,2
|
|
20241212,114800,32366690,7510,7510,7510,7510,0
|
|
20241212,114700,32366690,7510,7510,7510,7510,0
|
|
20241212,114600,32366690,7510,7510,7510,7510,0
|
|
20241212,114500,32366690,7510,7510,7510,7510,0
|
|
20241212,114400,32366690,7510,7510,7510,7510,0
|
|
20241212,114300,32366690,7510,7510,7510,7510,0
|
|
20241212,114200,32366690,7510,7510,7510,7510,0
|
|
20241212,114100,32366690,7510,7510,7510,7510,20
|
|
20241212,114000,32216490,7510,7510,7510,7510,2
|
|
20241212,113900,32201470,7510,7510,7510,7510,0
|
|
20241212,113800,32201470,7510,7510,7510,7510,0
|
|
20241212,113700,32201470,7510,7510,7510,7510,0
|
|
20241212,113600,32201470,7510,7510,7510,7510,0
|
|
20241212,113500,32201470,7510,7510,7510,7510,0
|
|
20241212,113400,32201470,7510,7510,7510,7510,0
|
|
20241212,113300,32201470,7510,7510,7510,7510,0
|
|
20241212,113200,32201470,7510,7510,7510,7510,0
|
|
20241212,113100,32201470,7510,7510,7510,7510,0
|
|
20241212,113000,32201470,7510,7510,7510,7510,0
|
|
20241212,112900,32201470,7510,7510,7510,7510,0
|
|
20241212,112800,32201470,7510,7510,7510,7510,7
|
|
20241212,112700,32148900,7510,7510,7510,7510,0
|
|
20241212,112600,32148900,7510,7510,7510,7510,0
|
|
20241212,112500,32148900,7510,7510,7510,7510,0
|
|
20241212,112400,32148900,7510,7510,7510,7510,0
|
|
20241212,112300,32148900,7510,7520,7520,7510,6
|
|
20241212,112200,32103810,7520,7520,7520,7520,5
|
|
20241212,112100,32066210,7500,7500,7500,7500,0
|
|
20241212,112000,32066210,7500,7500,7500,7500,0
|
|
20241212,111900,32066210,7500,7500,7500,7500,0
|
|
20241212,111800,32066210,7500,7500,7500,7500,0
|
|
20241212,111700,32066210,7500,7500,7500,7500,0
|
|
20241212,111600,32066210,7500,7500,7500,7500,1
|
|
20241212,111500,32058710,7530,7530,7530,7530,0
|
|
20241212,111400,32058710,7530,7530,7530,7530,0
|
|
20241212,111300,32058710,7530,7520,7530,7520,12
|
|
20241212,111200,31968380,7480,7480,7480,7480,0
|
|
20241212,111100,31968380,7480,7480,7480,7480,5
|
|
20241212,111000,31930980,7480,7480,7480,7480,10
|
|
20241212,110900,31856180,7470,7470,7470,7470,0
|
|
20241212,110800,31856180,7470,7470,7470,7470,0
|
|
20241212,110700,31856180,7470,7470,7470,7470,0
|
|
20241212,110600,31856180,7470,7470,7470,7470,0
|
|
20241212,110500,31856180,7470,7470,7470,7470,0
|
|
20241212,110400,31856180,7470,7470,7470,7470,0
|
|
20241212,110300,31856180,7470,7470,7470,7470,0
|
|
20241212,110200,31856180,7470,7470,7470,7470,0
|
|
20241212,110100,31856180,7470,7470,7470,7470,0
|
|
20241212,110000,31856180,7470,7470,7470,7470,0
|
|
20241212,105900,31856180,7470,7470,7470,7470,0
|
|
20241212,105800,31856180,7470,7470,7470,7470,0
|
|
20241212,105700,31856180,7470,7470,7470,7470,0
|
|
20241212,105600,31856180,7470,7470,7470,7470,0
|
|
20241212,105500,31856180,7470,7490,7490,7470,30
|
|
20241212,105400,31631930,7540,7540,7540,7540,0
|
|
20241212,105300,31631930,7540,7540,7540,7540,0
|
|
20241212,105200,31631930,7540,7540,7540,7540,0
|
|
20241212,105100,31631930,7540,7540,7540,7540,0
|
|
20241212,105000,31631930,7540,7530,7540,7530,300
|
|
20241212,104900,29372780,7530,7530,7530,7530,0
|
|
20241212,104800,29372780,7530,7530,7530,7530,0
|
|
20241212,104700,29372780,7530,7530,7530,7530,0
|
|
20241212,104600,29372780,7530,7530,7530,7530,4
|
|
20241212,104500,29342660,7520,7520,7520,7520,0
|
|
20241212,104400,29342660,7520,7520,7520,7520,0
|
|
20241212,104300,29342660,7520,7520,7520,7520,0
|
|
20241212,104200,29342660,7520,7520,7520,7520,19
|
|
20241212,104100,29199780,7520,7520,7520,7520,1
|
|
20241212,104000,29192260,7520,7480,7520,7480,2
|
|
20241212,103900,29177260,7520,7520,7520,7520,0
|
|
20241212,103800,29177260,7520,7520,7520,7520,10
|
|
20241212,103700,29102060,7520,7520,7520,7520,0
|
|
20241212,103600,29102060,7520,7520,7520,7520,0
|
|
20241212,103500,29102060,7520,7480,7520,7480,2
|
|
20241212,103400,29087060,7530,7530,7530,7530,0
|
|
20241212,103300,29087060,7530,7530,7530,7530,0
|
|
20241212,103200,29087060,7530,7530,7530,7530,0
|
|
20241212,103100,29087060,7530,7520,7530,7520,5
|
|
20241212,103000,29049450,7480,7480,7480,7480,0
|
|
20241212,102900,29049450,7480,7480,7480,7480,0
|
|
20241212,102800,29049450,7480,7480,7480,7480,0
|
|
20241212,102700,29049450,7480,7480,7480,7480,1
|
|
20241212,102600,29041970,7480,7480,7480,7480,0
|
|
20241212,102500,29041970,7480,7520,7520,7480,7
|
|
20241212,102400,28989490,7540,7540,7540,7540,0
|
|
20241212,102300,28989490,7540,7540,7540,7540,0
|
|
20241212,102200,28989490,7540,7540,7540,7540,0
|
|
20241212,102100,28989490,7540,7540,7540,7540,0
|
|
20241212,102000,28989490,7540,7540,7540,7540,0
|
|
20241212,101900,28989490,7540,7540,7540,7540,0
|
|
20241212,101800,28989490,7540,7490,7540,7490,20
|
|
20241212,101700,28839090,7480,7480,7480,7480,0
|
|
20241212,101600,28839090,7480,7480,7480,7480,0
|
|
20241212,101500,28839090,7480,7480,7480,7480,10
|
|
20241212,101400,28764290,7480,7480,7480,7480,0
|
|
20241212,101300,28764290,7480,7480,7480,7480,0
|
|
20241212,101200,28764290,7480,7480,7480,7480,0
|
|
20241212,101100,28764290,7480,7480,7480,7480,0
|
|
20241212,101000,28764290,7480,7480,7480,7480,14
|
|
20241212,100900,28659570,7480,7480,7480,7480,0
|
|
20241212,100800,28659570,7480,7480,7480,7480,0
|
|
20241212,100700,28659570,7480,7480,7480,7480,0
|
|
20241212,100600,28659570,7480,7480,7480,7480,1
|
|
20241212,100500,28652090,7550,7550,7550,7550,0
|
|
20241212,100400,28652090,7550,7550,7550,7550,0
|
|
20241212,100300,28652090,7550,7550,7550,7550,0
|
|
20241212,100200,28652090,7550,7550,7550,7550,0
|
|
20241212,100100,28652090,7550,7550,7550,7550,0
|
|
20241212,100000,28652090,7550,7550,7550,7550,0
|
|
20241212,095900,28652090,7550,7550,7550,7550,0
|
|
20241212,095800,28652090,7550,7550,7550,7550,0
|
|
20241212,095700,28652090,7550,7550,7550,7550,0
|
|
20241212,095600,28652090,7550,7550,7550,7550,0
|
|
20241212,095500,28652090,7550,7510,7550,7510,3
|
|
20241212,095400,28629520,7510,7510,7510,7510,0
|
|
20241212,095300,28629520,7510,7510,7510,7510,0
|
|
20241212,095200,28629520,7510,7510,7510,7510,0
|
|
20241212,095100,28629520,7510,7510,7510,7510,0
|
|
20241212,095000,28629520,7510,7510,7510,7510,0
|
|
20241212,094900,28629520,7510,7510,7510,7510,0
|
|
20241212,094800,28629520,7510,7510,7510,7510,0
|
|
20241212,094700,28629520,7510,7510,7510,7510,0
|
|
20241212,094600,28629520,7510,7510,7510,7510,0
|
|
20241212,094500,28629520,7510,7510,7510,7510,1
|
|
20241212,094400,28622010,7510,7510,7510,7510,0
|
|
20241212,094300,28622010,7510,7510,7510,7500,303
|
|
20241212,094200,26349270,7510,7510,7510,7510,19
|
|
20241212,094100,26206580,7550,7550,7550,7540,19
|
|
20241212,094000,26063230,7550,7550,7550,7550,45
|
|
20241212,093900,25723480,7560,7560,7560,7560,0
|
|
20241212,093800,25723480,7560,7590,7590,7560,90
|
|
20241212,093700,25042670,7590,7600,7600,7590,430
|
|
20241212,093600,21778950,7660,7660,7660,7660,0
|
|
20241212,093500,21778950,7660,7660,7660,7660,0
|
|
20241212,093400,21778950,7660,7660,7660,7660,0
|
|
20241212,093300,21778950,7660,7660,7660,7660,0
|
|
20241212,093200,21778950,7660,7660,7660,7660,0
|
|
20241212,093100,21778950,7660,7660,7660,7660,0
|
|
20241212,093000,21778950,7660,7660,7660,7660,0
|
|
20241212,092900,21778950,7660,7660,7660,7660,2
|
|
20241212,092800,21763630,7660,7660,7660,7660,0
|
|
20241212,092700,21763630,7660,7660,7660,7660,0
|
|
20241212,092600,21763630,7660,7660,7660,7660,0
|
|
20241212,092500,21763630,7660,7600,7660,7600,145
|
|
20241212,092400,20653830,7660,7660,7660,7660,80
|
|
20241212,092300,20041030,7660,7660,7660,7660,16
|
|
20241212,092200,19918470,7660,7630,7660,7630,423
|
|
20241212,092100,16685660,7590,7590,7590,7590,0
|
|
20241212,092000,16685660,7590,7590,7590,7590,573
|
|
20241212,091900,12336590,7670,7670,7670,7670,18
|
|
20241212,091800,12198530,7670,7680,7680,7670,286
|
|
20241212,091700,10003780,7690,7690,7690,7690,0
|
|
20241212,091600,10003780,7690,7690,7690,7690,0
|
|
20241212,091500,10003780,7690,7690,7690,7690,0
|
|
20241212,091400,10003780,7690,7580,7690,7580,508
|
|
20241212,091300,6101030,7560,7560,7560,7560,2
|
|
20241212,091200,6085910,7680,7680,7680,7680,0
|
|
20241212,091100,6085910,7680,7540,7680,7540,15
|
|
20241212,091000,5971430,7550,7550,7550,7550,166
|
|
20241212,090900,4718130,7510,7510,7510,7510,0
|
|
20241212,090800,4718130,7510,7510,7510,7510,0
|
|
20241212,090700,4718130,7510,7550,7550,7510,56
|
|
20241212,090600,4297530,7500,7500,7500,7500,23
|
|
20241212,090500,4125030,7500,7510,7510,7500,181
|
|
20241212,090400,2767500,7500,7500,7500,7500,0
|
|
20241212,090300,2767500,7500,7500,7500,7500,0
|
|
20241212,090200,2767500,7500,7500,7500,7500,0
|
|
20241212,090100,2767500,7500,7500,7500,7500,0
|
|
20241212,090000,2767500,7500,7500,7500,7500,369
|