588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184500,111531450,5190,5190,5190,5190,19
|
|
20241213,184400,111531450,5190,5190,5190,5190,0
|
|
20241213,184300,111531450,5190,5190,5190,5190,0
|
|
20241213,184200,111531450,5190,5190,5190,5190,0
|
|
20241213,184100,111531450,5190,5190,5190,5190,0
|
|
20241213,184000,111531450,5190,5190,5190,5190,0
|
|
20241213,183900,111531450,5190,5190,5190,5190,0
|
|
20241213,183800,111531450,5190,5190,5190,5190,0
|
|
20241213,183700,111531450,5190,5190,5190,5190,0
|
|
20241213,183600,111531450,5190,5190,5190,5190,0
|
|
20241213,183500,111531450,5190,5190,5190,5190,0
|
|
20241213,183400,111531450,5190,5190,5190,5190,0
|
|
20241213,183300,111531450,5190,5190,5190,5190,0
|
|
20241213,183200,111531450,5190,5190,5190,5190,0
|
|
20241213,183100,111531450,5190,5190,5190,5190,0
|
|
20241213,183000,111531450,5190,5190,5190,5190,0
|
|
20241213,182900,111531450,5190,5190,5190,5190,0
|
|
20241213,182800,111531450,5190,5190,5190,5190,0
|
|
20241213,182700,111531450,5190,5190,5190,5190,0
|
|
20241213,182600,111531450,5190,5190,5190,5190,0
|
|
20241213,182500,111531450,5190,5190,5190,5190,0
|
|
20241213,182400,111531450,5190,5190,5190,5190,0
|
|
20241213,182300,111531450,5190,5190,5190,5190,0
|
|
20241213,182200,111531450,5190,5190,5190,5190,0
|
|
20241213,182100,111531450,5190,5190,5190,5190,0
|
|
20241213,182000,111531450,5190,5190,5190,5190,0
|
|
20241213,181900,111531450,5190,5190,5190,5190,0
|
|
20241213,181800,111531450,5190,5190,5190,5190,0
|
|
20241213,181700,111531450,5190,5190,5190,5190,0
|
|
20241213,181600,111531450,5190,5190,5190,5190,0
|
|
20241213,181500,111531450,5190,5190,5190,5190,19
|
|
20241213,181400,111531450,5190,5190,5190,5190,0
|
|
20241213,181300,111531450,5190,5190,5190,5190,0
|
|
20241213,181200,111531450,5190,5190,5190,5190,0
|
|
20241213,181100,111531450,5190,5190,5190,5190,0
|
|
20241213,181000,111531450,5190,5190,5190,5190,0
|
|
20241213,180900,111531450,5190,5190,5190,5190,0
|
|
20241213,180800,111531450,5190,5190,5190,5190,0
|
|
20241213,180700,111531450,5190,5190,5190,5190,0
|
|
20241213,180600,111531450,5190,5190,5190,5190,0
|
|
20241213,180500,111531450,5190,5190,5190,5190,0
|
|
20241213,180400,111531450,5190,5190,5190,5190,0
|
|
20241213,180300,111531450,5190,5190,5190,5190,0
|
|
20241213,180200,111531450,5190,5190,5190,5190,0
|
|
20241213,180100,111531450,5190,5190,5190,5190,0
|
|
20241213,180000,111531450,5190,5190,5190,5190,0
|
|
20241213,175900,111531450,5190,5190,5190,5190,0
|
|
20241213,175800,111531450,5190,5190,5190,5190,0
|
|
20241213,175700,111531450,5190,5190,5190,5190,0
|
|
20241213,175600,111531450,5190,5190,5190,5190,0
|
|
20241213,175500,111531450,5190,5190,5190,5190,0
|
|
20241213,175400,111531450,5190,5190,5190,5190,0
|
|
20241213,175300,111531450,5190,5190,5190,5190,0
|
|
20241213,175200,111531450,5190,5190,5190,5190,0
|
|
20241213,175100,111531450,5190,5190,5190,5190,0
|
|
20241213,175000,111531450,5190,5190,5190,5190,0
|
|
20241213,174900,111531450,5190,5190,5190,5190,0
|
|
20241213,174800,111531450,5190,5190,5190,5190,0
|
|
20241213,174700,111531450,5190,5190,5190,5190,0
|
|
20241213,174600,111531450,5190,5190,5190,5190,0
|
|
20241213,174500,111531450,5190,5190,5190,5190,19
|
|
20241213,174400,111531450,5190,5190,5190,5190,0
|
|
20241213,174300,111531450,5190,5190,5190,5190,0
|
|
20241213,174200,111531450,5190,5190,5190,5190,0
|
|
20241213,174100,111531450,5190,5190,5190,5190,0
|
|
20241213,174000,111531450,5190,5190,5190,5190,0
|
|
20241213,173900,111531450,5190,5190,5190,5190,0
|
|
20241213,173800,111531450,5190,5190,5190,5190,0
|
|
20241213,173700,111531450,5190,5190,5190,5190,0
|
|
20241213,173600,111531450,5190,5190,5190,5190,0
|
|
20241213,173500,111531450,5190,5190,5190,5190,0
|
|
20241213,173400,111531450,5190,5190,5190,5190,0
|
|
20241213,173300,111531450,5190,5190,5190,5190,0
|
|
20241213,173200,111531450,5190,5190,5190,5190,0
|
|
20241213,173100,111531450,5190,5190,5190,5190,0
|
|
20241213,173000,111531450,5190,5190,5190,5190,0
|
|
20241213,172900,111531450,5190,5190,5190,5190,0
|
|
20241213,172800,111531450,5190,5190,5190,5190,0
|
|
20241213,172700,111531450,5190,5190,5190,5190,0
|
|
20241213,172600,111531450,5190,5190,5190,5190,0
|
|
20241213,172500,111531450,5190,5190,5190,5190,0
|
|
20241213,172400,111531450,5190,5190,5190,5190,0
|
|
20241213,172300,111531450,5190,5190,5190,5190,0
|
|
20241213,172200,111531450,5190,5190,5190,5190,0
|
|
20241213,172100,111531450,5190,5190,5190,5190,0
|
|
20241213,172000,111531450,5190,5190,5190,5190,0
|
|
20241213,171900,111531450,5190,5190,5190,5190,0
|
|
20241213,171800,111531450,5190,5190,5190,5190,0
|
|
20241213,171700,111531450,5190,5190,5190,5190,0
|
|
20241213,171600,111531450,5190,5190,5190,5190,0
|
|
20241213,171500,111531450,5190,5190,5190,5190,19
|
|
20241213,171400,111531450,5190,5190,5190,5190,0
|
|
20241213,171300,111531450,5190,5190,5190,5190,0
|
|
20241213,171200,111531450,5190,5190,5190,5190,0
|
|
20241213,171100,111531450,5190,5190,5190,5190,0
|
|
20241213,171000,111531450,5190,5190,5190,5190,0
|
|
20241213,170900,111531450,5190,5190,5190,5190,0
|
|
20241213,170800,111531450,5190,5190,5190,5190,0
|
|
20241213,170700,111531450,5190,5190,5190,5190,0
|
|
20241213,170600,111531450,5190,5190,5190,5190,0
|
|
20241213,170500,111531450,5190,5190,5190,5190,0
|
|
20241213,170400,111531450,5190,5190,5190,5190,0
|
|
20241213,170300,111531450,5190,5190,5190,5190,0
|
|
20241213,170200,111531450,5190,5190,5190,5190,0
|
|
20241213,170100,111531450,5190,5190,5190,5190,0
|
|
20241213,170000,111531450,5190,5190,5190,5190,0
|
|
20241213,165900,111531450,5190,5190,5190,5190,0
|
|
20241213,165800,111531450,5190,5190,5190,5190,0
|
|
20241213,165700,111531450,5190,5190,5190,5190,0
|
|
20241213,165600,111531450,5190,5190,5190,5190,0
|
|
20241213,165500,111531450,5190,5190,5190,5190,0
|
|
20241213,165400,111531450,5190,5190,5190,5190,0
|
|
20241213,165300,111531450,5190,5190,5190,5190,0
|
|
20241213,165200,111531450,5190,5190,5190,5190,0
|
|
20241213,165100,111531450,5190,5190,5190,5190,0
|
|
20241213,165000,111531450,5190,5190,5190,5190,0
|
|
20241213,164900,111531450,5190,5190,5190,5190,0
|
|
20241213,164800,111531450,5190,5190,5190,5190,0
|
|
20241213,164700,111531450,5190,5190,5190,5190,0
|
|
20241213,164600,111531450,5190,5190,5190,5190,0
|
|
20241213,164500,111531450,5190,5190,5190,5190,19
|
|
20241213,164400,111531450,5190,5190,5190,5190,0
|
|
20241213,164300,111531450,5190,5190,5190,5190,0
|
|
20241213,164200,111531450,5190,5190,5190,5190,0
|
|
20241213,164100,111531450,5190,5190,5190,5190,0
|
|
20241213,164000,111531450,5190,5190,5190,5190,0
|
|
20241213,163900,111531450,5190,5190,5190,5190,0
|
|
20241213,163800,111531450,5190,5190,5190,5190,0
|
|
20241213,163700,111531450,5190,5190,5190,5190,0
|
|
20241213,163600,111531450,5190,5190,5190,5190,0
|
|
20241213,163500,111531450,5190,5190,5190,5190,0
|
|
20241213,163400,111531450,5190,5190,5190,5190,0
|
|
20241213,163300,111531450,5190,5190,5190,5190,0
|
|
20241213,163200,111531450,5190,5190,5190,5190,0
|
|
20241213,163100,111531450,5190,5190,5190,5190,0
|
|
20241213,163000,111531450,5190,5190,5190,5190,0
|
|
20241213,162900,111531450,5190,5190,5190,5190,0
|
|
20241213,162800,111531450,5190,5190,5190,5190,0
|
|
20241213,162700,111531450,5190,5190,5190,5190,0
|
|
20241213,162600,111531450,5190,5190,5190,5190,0
|
|
20241213,162500,111531450,5190,5190,5190,5190,0
|
|
20241213,162400,111531450,5190,5190,5190,5190,0
|
|
20241213,162300,111531450,5190,5190,5190,5190,0
|
|
20241213,162200,111531450,5190,5190,5190,5190,0
|
|
20241213,162100,111531450,5190,5190,5190,5190,0
|
|
20241213,162000,111531450,5190,5190,5190,5190,0
|
|
20241213,161900,111531450,5190,5190,5190,5190,0
|
|
20241213,161800,111531450,5190,5190,5190,5190,0
|
|
20241213,161700,111531450,5190,5190,5190,5190,0
|
|
20241213,161600,111531450,5190,5190,5190,5190,0
|
|
20241213,161500,111531450,5190,5190,5190,5190,19
|
|
20241213,161400,111531450,5190,5190,5190,5190,0
|
|
20241213,161300,111531450,5190,5190,5190,5190,0
|
|
20241213,161200,111531450,5190,5190,5190,5190,0
|
|
20241213,161100,111531450,5190,5190,5190,5190,0
|
|
20241213,161000,111531450,5190,5190,5190,5190,0
|
|
20241213,160900,111531450,5190,5190,5190,5190,0
|
|
20241213,160800,111531450,5190,5190,5190,5190,0
|
|
20241213,160700,111531450,5190,5190,5190,5190,0
|
|
20241213,160600,111531450,5190,5190,5190,5190,0
|
|
20241213,160500,111531450,5190,5190,5190,5190,0
|
|
20241213,160400,111531450,5190,5190,5190,5190,0
|
|
20241213,160300,111531450,5190,5190,5190,5190,0
|
|
20241213,160200,111531450,5190,5190,5190,5190,0
|
|
20241213,160100,111531450,5190,5190,5190,5190,0
|
|
20241213,160000,111531450,5190,5190,5190,5190,0
|
|
20241213,155900,111531450,5190,5190,5190,5190,0
|
|
20241213,155800,111531450,5190,5190,5190,5190,0
|
|
20241213,155700,111531450,5190,5190,5190,5190,0
|
|
20241213,155600,111531450,5190,5190,5190,5190,0
|
|
20241213,155500,111531450,5190,5190,5190,5190,0
|
|
20241213,155400,111531450,5190,5190,5190,5190,0
|
|
20241213,155300,111531450,5190,5190,5190,5190,0
|
|
20241213,155200,111531450,5190,5190,5190,5190,0
|
|
20241213,155100,111531450,5190,5190,5190,5190,0
|
|
20241213,155000,111531450,5190,5190,5190,5190,0
|
|
20241213,154900,111531450,5190,5190,5190,5190,0
|
|
20241213,154800,111531450,5190,5190,5190,5190,0
|
|
20241213,154700,111531450,5190,5190,5190,5190,0
|
|
20241213,154600,111531450,5190,5190,5190,5190,0
|
|
20241213,154500,111531450,5190,5190,5190,5190,19
|
|
20241213,154400,111531450,5190,5190,5190,5190,0
|
|
20241213,154300,111531450,5190,5190,5190,5190,0
|
|
20241213,154200,111531450,5190,5190,5190,5190,0
|
|
20241213,154100,111531450,5190,5190,5190,5190,0
|
|
20241213,154000,111531450,5190,5190,5190,5190,0
|
|
20241213,153900,111531450,5190,5190,5190,5190,0
|
|
20241213,153800,111531450,5190,5190,5190,5190,0
|
|
20241213,153700,111531450,5190,5190,5190,5190,0
|
|
20241213,153600,111531450,5190,5190,5190,5190,0
|
|
20241213,153500,111531450,5190,5190,5190,5190,0
|
|
20241213,153400,111531450,5190,5190,5190,5190,0
|
|
20241213,153300,111531450,5190,5190,5190,5190,0
|
|
20241213,153200,111531450,5190,5190,5190,5190,0
|
|
20241213,153100,111531450,5190,5190,5190,5190,0
|
|
20241213,153000,111531450,5190,5190,5190,5190,19
|
|
20241213,152900,111432840,5240,5240,5240,5240,0
|
|
20241213,152800,111432840,5240,5240,5240,5240,0
|
|
20241213,152700,111432840,5240,5240,5240,5240,0
|
|
20241213,152600,111432840,5240,5240,5240,5240,0
|
|
20241213,152500,111432840,5240,5240,5240,5240,0
|
|
20241213,152400,111432840,5240,5240,5240,5240,0
|
|
20241213,152300,111432840,5240,5240,5240,5240,0
|
|
20241213,152200,111432840,5240,5240,5240,5240,0
|
|
20241213,152100,111432840,5240,5240,5240,5240,0
|
|
20241213,152000,111432840,5240,5240,5240,5240,0
|
|
20241213,151900,111432840,5240,5240,5240,5240,0
|
|
20241213,151800,111432840,5240,5240,5240,5240,0
|
|
20241213,151700,111432840,5240,5240,5240,5240,190
|
|
20241213,151600,110437240,5240,5240,5240,5240,9
|
|
20241213,151500,110390080,5210,5210,5210,5210,10
|
|
20241213,151400,110337980,5210,5210,5210,5210,0
|
|
20241213,151300,110337980,5210,5210,5210,5210,373
|
|
20241213,151200,108394650,5210,5210,5210,5210,1
|
|
20241213,151100,108389440,5220,5220,5220,5220,324
|
|
20241213,151000,106698160,5220,5220,5220,5210,79
|
|
20241213,150900,106285940,5220,5220,5220,5220,67
|
|
20241213,150800,105936200,5220,5220,5220,5220,0
|
|
20241213,150700,105936200,5220,5220,5220,5220,0
|
|
20241213,150600,105936200,5220,5220,5220,5220,0
|
|
20241213,150500,105936200,5220,5220,5220,5220,0
|
|
20241213,150400,105936200,5220,5220,5220,5220,20
|
|
20241213,150300,105831800,5220,5220,5220,5220,20
|
|
20241213,150200,105727400,5220,5220,5220,5220,0
|
|
20241213,150100,105727400,5220,5220,5220,5220,0
|
|
20241213,150000,105727400,5220,5220,5220,5220,0
|
|
20241213,145900,105727400,5220,5220,5220,5220,108
|
|
20241213,145800,105163640,5210,5210,5210,5210,147
|
|
20241213,145700,104397770,5210,5240,5240,5210,317
|
|
20241213,145600,102736890,5240,5240,5240,5240,0
|
|
20241213,145500,102736890,5240,5240,5240,5230,235
|
|
20241213,145400,101505500,5240,5240,5240,5240,0
|
|
20241213,145300,101505500,5240,5240,5240,5240,0
|
|
20241213,145200,101505500,5240,5240,5240,5240,0
|
|
20241213,145100,101505500,5240,5240,5240,5240,0
|
|
20241213,145000,101505500,5240,5240,5240,5240,1
|
|
20241213,144900,101500260,5240,5240,5240,5240,1
|
|
20241213,144800,101495020,5220,5220,5220,5220,116
|
|
20241213,144700,100889500,5220,5220,5220,5220,0
|
|
20241213,144600,100889500,5220,5220,5220,5220,35
|
|
20241213,144500,100706800,5220,5220,5220,5220,0
|
|
20241213,144400,100706800,5220,5220,5220,5220,0
|
|
20241213,144300,100706800,5220,5230,5230,5220,15
|
|
20241213,144200,100628450,5250,5250,5250,5250,0
|
|
20241213,144100,100628450,5250,5250,5250,5250,0
|
|
20241213,144000,100628450,5250,5250,5250,5250,0
|
|
20241213,143900,100628450,5250,5250,5250,5250,0
|
|
20241213,143800,100628450,5250,5250,5250,5250,0
|
|
20241213,143700,100628450,5250,5250,5250,5250,0
|
|
20241213,143600,100628450,5250,5250,5250,5250,0
|
|
20241213,143500,100628450,5250,5250,5250,5250,0
|
|
20241213,143400,100628450,5250,5250,5250,5250,0
|
|
20241213,143300,100628450,5250,5250,5250,5250,0
|
|
20241213,143200,100628450,5250,5250,5250,5250,0
|
|
20241213,143100,100628450,5250,5250,5250,5250,0
|
|
20241213,143000,100628450,5250,5250,5250,5250,0
|
|
20241213,142900,100628450,5250,5250,5250,5250,0
|
|
20241213,142800,100628450,5250,5250,5250,5250,1
|
|
20241213,142700,100623200,5240,5240,5240,5240,1
|
|
20241213,142600,100617960,5240,5250,5250,5240,198
|
|
20241213,142500,99578480,5240,5240,5240,5240,167
|
|
20241213,142400,98703400,5240,5240,5240,5240,51
|
|
20241213,142300,98436160,5240,5240,5240,5240,0
|
|
20241213,142200,98436160,5240,5240,5240,5240,0
|
|
20241213,142100,98436160,5240,5240,5240,5240,0
|
|
20241213,142000,98436160,5240,5240,5240,5240,22
|
|
20241213,141900,98320880,5250,5250,5250,5250,155
|
|
20241213,141800,97507130,5240,5240,5240,5240,51
|
|
20241213,141700,97239890,5250,5250,5250,5250,0
|
|
20241213,141600,97239890,5250,5250,5250,5250,0
|
|
20241213,141500,97239890,5250,5250,5250,5250,0
|
|
20241213,141400,97239890,5250,5250,5250,5250,0
|
|
20241213,141300,97239890,5250,5250,5250,5250,0
|
|
20241213,141200,97239890,5250,5250,5250,5250,0
|
|
20241213,141100,97239890,5250,5250,5250,5250,0
|
|
20241213,141000,97239890,5250,5250,5250,5250,0
|
|
20241213,140900,97239890,5250,5250,5250,5250,2
|
|
20241213,140800,97229390,5220,5220,5220,5220,170
|
|
20241213,140700,96341990,5250,5250,5250,5250,0
|
|
20241213,140600,96341990,5250,5250,5250,5250,0
|
|
20241213,140500,96341990,5250,5250,5250,5250,65
|
|
20241213,140400,96000740,5250,5250,5250,5250,0
|
|
20241213,140300,96000740,5250,5250,5250,5250,0
|
|
20241213,140200,96000740,5250,5250,5250,5250,0
|
|
20241213,140100,96000740,5250,5250,5250,5250,61
|
|
20241213,140000,95680490,5250,5250,5250,5250,349
|
|
20241213,135900,93848240,5250,5250,5270,5250,2184
|
|
20241213,135800,82360840,5260,5260,5260,5260,0
|
|
20241213,135700,82360840,5260,5260,5260,5260,0
|
|
20241213,135600,82360840,5260,5250,5260,5250,28
|
|
20241213,135500,82213740,5240,5240,5240,5240,0
|
|
20241213,135400,82213740,5240,5240,5240,5240,0
|
|
20241213,135300,82213740,5240,5240,5240,5240,547
|
|
20241213,135200,79347460,5230,5230,5230,5230,0
|
|
20241213,135100,79347460,5230,5230,5230,5230,228
|
|
20241213,135000,78155020,5240,5240,5280,5240,1142
|
|
20241213,134900,72149890,5240,5240,5240,5240,0
|
|
20241213,134800,72149890,5240,5240,5240,5240,0
|
|
20241213,134700,72149890,5240,5240,5240,5240,0
|
|
20241213,134600,72149890,5240,5240,5240,5240,0
|
|
20241213,134500,72149890,5240,5240,5240,5240,0
|
|
20241213,134400,72149890,5240,5240,5240,5240,0
|
|
20241213,134300,72149890,5240,5240,5240,5240,1
|
|
20241213,134200,72144650,5220,5220,5220,5220,151
|
|
20241213,134100,71356430,5240,5240,5240,5240,0
|
|
20241213,134000,71356430,5240,5240,5240,5240,0
|
|
20241213,133900,71356430,5240,5240,5240,5240,256
|
|
20241213,133800,70014990,5240,5240,5240,5240,200
|
|
20241213,133700,68966990,5240,5220,5240,5220,399
|
|
20241213,133600,66880310,5220,5220,5220,5220,0
|
|
20241213,133500,66880310,5220,5220,5220,5220,0
|
|
20241213,133400,66880310,5220,5220,5220,5220,0
|
|
20241213,133300,66880310,5220,5220,5220,5220,0
|
|
20241213,133200,66880310,5220,5220,5220,5220,0
|
|
20241213,133100,66880310,5220,5220,5220,5220,0
|
|
20241213,133000,66880310,5220,5220,5220,5220,0
|
|
20241213,132900,66880310,5220,5220,5220,5220,0
|
|
20241213,132800,66880310,5220,5220,5220,5220,0
|
|
20241213,132700,66880310,5220,5220,5220,5220,0
|
|
20241213,132600,66880310,5220,5220,5220,5220,0
|
|
20241213,132500,66880310,5220,5220,5220,5220,0
|
|
20241213,132400,66880310,5220,5220,5220,5220,0
|
|
20241213,132300,66880310,5220,5220,5220,5220,0
|
|
20241213,132200,66880310,5220,5220,5220,5220,164
|
|
20241213,132100,66024230,5220,5220,5220,5220,0
|
|
20241213,132000,66024230,5220,5220,5220,5220,0
|
|
20241213,131900,66024230,5220,5210,5220,5210,316
|
|
20241213,131800,64377860,5220,5220,5220,5210,527
|
|
20241213,131700,61630330,5240,5240,5240,5240,0
|
|
20241213,131600,61630330,5240,5240,5240,5240,0
|
|
20241213,131500,61630330,5240,5240,5240,5240,0
|
|
20241213,131400,61630330,5240,5240,5240,5240,0
|
|
20241213,131300,61630330,5240,5240,5240,5240,0
|
|
20241213,131200,61630330,5240,5240,5240,5240,0
|
|
20241213,131100,61630330,5240,5240,5240,5240,0
|
|
20241213,131000,61630330,5240,5240,5240,5240,0
|
|
20241213,130900,61630330,5240,5240,5240,5240,0
|
|
20241213,130800,61630330,5240,5240,5240,5240,0
|
|
20241213,130700,61630330,5240,5240,5240,5240,0
|
|
20241213,130600,61630330,5240,5240,5240,5240,0
|
|
20241213,130500,61630330,5240,5240,5240,5240,0
|
|
20241213,130400,61630330,5240,5240,5240,5240,0
|
|
20241213,130300,61630330,5240,5240,5240,5240,0
|
|
20241213,130200,61630330,5240,5240,5240,5240,0
|
|
20241213,130100,61630330,5240,5240,5240,5240,354
|
|
20241213,130000,59775370,5210,5210,5210,5210,20
|
|
20241213,125900,59671170,5230,5230,5230,5230,0
|
|
20241213,125800,59671170,5230,5230,5230,5230,0
|
|
20241213,125700,59671170,5230,5230,5230,5230,0
|
|
20241213,125600,59671170,5230,5230,5230,5230,0
|
|
20241213,125500,59671170,5230,5230,5230,5230,0
|
|
20241213,125400,59671170,5230,5230,5230,5230,0
|
|
20241213,125300,59671170,5230,5230,5230,5230,0
|
|
20241213,125200,59671170,5230,5230,5230,5230,0
|
|
20241213,125100,59671170,5230,5230,5230,5230,200
|
|
20241213,125000,58625170,5230,5230,5230,5230,0
|
|
20241213,124900,58625170,5230,5230,5230,5230,0
|
|
20241213,124800,58625170,5230,5230,5230,5230,0
|
|
20241213,124700,58625170,5230,5230,5230,5230,0
|
|
20241213,124600,58625170,5230,5230,5230,5230,0
|
|
20241213,124500,58625170,5230,5230,5230,5230,0
|
|
20241213,124400,58625170,5230,5230,5230,5230,0
|
|
20241213,124300,58625170,5230,5230,5230,5230,0
|
|
20241213,124200,58625170,5230,5230,5230,5230,0
|
|
20241213,124100,58625170,5230,5230,5230,5230,0
|
|
20241213,124000,58625170,5230,5230,5230,5230,0
|
|
20241213,123900,58625170,5230,5230,5230,5230,0
|
|
20241213,123800,58625170,5230,5230,5230,5230,0
|
|
20241213,123700,58625170,5230,5230,5230,5230,0
|
|
20241213,123600,58625170,5230,5230,5230,5230,0
|
|
20241213,123500,58625170,5230,5200,5230,5190,15
|
|
20241213,123400,58547100,5230,5200,5230,5180,305
|
|
20241213,123300,56959530,5200,5200,5200,5200,0
|
|
20241213,123200,56959530,5200,5200,5200,5200,0
|
|
20241213,123100,56959530,5200,5200,5200,5200,0
|
|
20241213,123000,56959530,5200,5200,5200,5200,0
|
|
20241213,122900,56959530,5200,5200,5200,5200,0
|
|
20241213,122800,56959530,5200,5200,5200,5200,0
|
|
20241213,122700,56959530,5200,5200,5200,5200,0
|
|
20241213,122600,56959530,5200,5200,5200,5200,0
|
|
20241213,122500,56959530,5200,5200,5200,5200,0
|
|
20241213,122400,56959530,5200,5200,5200,5200,7
|
|
20241213,122300,56923130,5200,5200,5200,5200,0
|
|
20241213,122200,56923130,5200,5200,5200,5200,0
|
|
20241213,122100,56923130,5200,5200,5200,5200,885
|
|
20241213,122000,52321130,5200,5200,5200,5200,0
|
|
20241213,121900,52321130,5200,5200,5200,5200,1
|
|
20241213,121800,52315930,5200,5190,5200,5190,150
|
|
20241213,121700,51537170,5180,5180,5180,5180,0
|
|
20241213,121600,51537170,5180,5180,5180,5180,0
|
|
20241213,121500,51537170,5180,5180,5180,5180,0
|
|
20241213,121400,51537170,5180,5180,5180,5180,0
|
|
20241213,121300,51537170,5180,5180,5180,5180,0
|
|
20241213,121200,51537170,5180,5180,5180,5180,0
|
|
20241213,121100,51537170,5180,5180,5180,5180,0
|
|
20241213,121000,51537170,5180,5180,5180,5180,0
|
|
20241213,120900,51537170,5180,5180,5180,5180,0
|
|
20241213,120800,51537170,5180,5180,5180,5180,0
|
|
20241213,120700,51537170,5180,5180,5180,5180,0
|
|
20241213,120600,51537170,5180,5180,5180,5180,0
|
|
20241213,120500,51537170,5180,5180,5180,5180,0
|
|
20241213,120400,51537170,5180,5180,5180,5180,0
|
|
20241213,120300,51537170,5180,5180,5180,5180,0
|
|
20241213,120200,51537170,5180,5180,5180,5180,220
|
|
20241213,120100,50397570,5180,5180,5180,5180,0
|
|
20241213,120000,50397570,5180,5180,5180,5180,0
|
|
20241213,115900,50397570,5180,5180,5180,5180,0
|
|
20241213,115800,50397570,5180,5180,5180,5180,0
|
|
20241213,115700,50397570,5180,5180,5180,5180,0
|
|
20241213,115600,50397570,5180,5180,5180,5180,0
|
|
20241213,115500,50397570,5180,5190,5190,5180,177
|
|
20241213,115400,49479170,5190,5190,5190,5190,0
|
|
20241213,115300,49479170,5190,5190,5190,5190,0
|
|
20241213,115200,49479170,5190,5190,5190,5190,0
|
|
20241213,115100,49479170,5190,5180,5190,5180,72
|
|
20241213,115000,49105580,5180,5180,5180,5180,54
|
|
20241213,114900,48825860,5200,5200,5200,5200,0
|
|
20241213,114800,48825860,5200,5200,5200,5200,0
|
|
20241213,114700,48825860,5200,5200,5200,5200,0
|
|
20241213,114600,48825860,5200,5200,5200,5200,0
|
|
20241213,114500,48825860,5200,5200,5200,5200,0
|
|
20241213,114400,48825860,5200,5200,5200,5200,0
|
|
20241213,114300,48825860,5200,5200,5200,5200,0
|
|
20241213,114200,48825860,5200,5200,5200,5200,0
|
|
20241213,114100,48825860,5200,5200,5200,5200,1
|
|
20241213,114000,48820660,5170,5170,5170,5170,0
|
|
20241213,113900,48820660,5170,5170,5170,5170,0
|
|
20241213,113800,48820660,5170,5170,5170,5170,0
|
|
20241213,113700,48820660,5170,5170,5170,5170,55
|
|
20241213,113600,48536310,5200,5200,5200,5200,0
|
|
20241213,113500,48536310,5200,5200,5200,5200,0
|
|
20241213,113400,48536310,5200,5200,5200,5200,1
|
|
20241213,113300,48531110,5200,5200,5200,5200,0
|
|
20241213,113200,48531110,5200,5200,5200,5200,1
|
|
20241213,113100,48525910,5200,5200,5200,5200,0
|
|
20241213,113000,48525910,5200,5200,5200,5200,0
|
|
20241213,112900,48525910,5200,5200,5200,5200,0
|
|
20241213,112800,48525910,5200,5200,5200,5200,0
|
|
20241213,112700,48525910,5200,5200,5200,5200,0
|
|
20241213,112600,48525910,5200,5200,5200,5200,0
|
|
20241213,112500,48525910,5200,5200,5200,5200,0
|
|
20241213,112400,48525910,5200,5200,5200,5200,0
|
|
20241213,112300,48525910,5200,5200,5200,5200,0
|
|
20241213,112200,48525910,5200,5200,5200,5200,0
|
|
20241213,112100,48525910,5200,5200,5200,5200,1
|
|
20241213,112000,48520710,5170,5170,5170,5170,2
|
|
20241213,111900,48510370,5170,5170,5170,5170,4
|
|
20241213,111800,48489690,5170,5170,5170,5170,0
|
|
20241213,111700,48489690,5170,5170,5170,5170,0
|
|
20241213,111600,48489690,5170,5170,5170,5170,42
|
|
20241213,111500,48272550,5200,5200,5200,5200,0
|
|
20241213,111400,48272550,5200,5200,5200,5200,1
|
|
20241213,111300,48267350,5160,5160,5160,5160,0
|
|
20241213,111200,48267350,5160,5160,5160,5160,0
|
|
20241213,111100,48267350,5160,5160,5160,5160,0
|
|
20241213,111000,48267350,5160,5170,5170,5160,364
|
|
20241213,110900,46388540,5200,5200,5200,5200,0
|
|
20241213,110800,46388540,5200,5200,5200,5200,1
|
|
20241213,110700,46383340,5180,5180,5180,5180,0
|
|
20241213,110600,46383340,5180,5180,5180,5180,1
|
|
20241213,110500,46378160,5200,5200,5200,5200,0
|
|
20241213,110400,46378160,5200,5200,5200,5200,0
|
|
20241213,110300,46378160,5200,5200,5200,5200,0
|
|
20241213,110200,46378160,5200,5200,5200,5200,0
|
|
20241213,110100,46378160,5200,5200,5200,5200,0
|
|
20241213,110000,46378160,5200,5200,5200,5200,0
|
|
20241213,105900,46378160,5200,5200,5200,5200,0
|
|
20241213,105800,46378160,5200,5200,5200,5200,1
|
|
20241213,105700,46372960,5170,5170,5170,5170,55
|
|
20241213,105600,46088610,5200,5200,5200,5200,0
|
|
20241213,105500,46088610,5200,5200,5200,5200,0
|
|
20241213,105400,46088610,5200,5200,5200,5200,0
|
|
20241213,105300,46088610,5200,5200,5200,5200,0
|
|
20241213,105200,46088610,5200,5200,5200,5200,1
|
|
20241213,105100,46083410,5170,5170,5170,5170,0
|
|
20241213,105000,46083410,5170,5170,5170,5170,0
|
|
20241213,104900,46083410,5170,5170,5170,5170,1
|
|
20241213,104800,46078240,5200,5200,5200,5200,0
|
|
20241213,104700,46078240,5200,5200,5200,5200,0
|
|
20241213,104600,46078240,5200,5200,5200,5200,0
|
|
20241213,104500,46078240,5200,5200,5200,5200,0
|
|
20241213,104400,46078240,5200,5200,5200,5200,0
|
|
20241213,104300,46078240,5200,5200,5200,5200,0
|
|
20241213,104200,46078240,5200,5200,5200,5200,0
|
|
20241213,104100,46078240,5200,5200,5200,5200,0
|
|
20241213,104000,46078240,5200,5200,5200,5200,0
|
|
20241213,103900,46078240,5200,5200,5200,5200,0
|
|
20241213,103800,46078240,5200,5200,5200,5200,0
|
|
20241213,103700,46078240,5200,5200,5200,5200,0
|
|
20241213,103600,46078240,5200,5200,5200,5200,0
|
|
20241213,103500,46078240,5200,5200,5200,5200,0
|
|
20241213,103400,46078240,5200,5200,5200,5200,0
|
|
20241213,103300,46078240,5200,5200,5200,5200,0
|
|
20241213,103200,46078240,5200,5200,5200,5200,3
|
|
20241213,103100,46062640,5200,5200,5200,5200,0
|
|
20241213,103000,46062640,5200,5200,5200,5200,0
|
|
20241213,102900,46062640,5200,5200,5200,5200,0
|
|
20241213,102800,46062640,5200,5200,5200,5200,0
|
|
20241213,102700,46062640,5200,5200,5200,5200,0
|
|
20241213,102600,46062640,5200,5200,5200,5200,0
|
|
20241213,102500,46062640,5200,5200,5200,5200,0
|
|
20241213,102400,46062640,5200,5200,5200,5200,0
|
|
20241213,102300,46062640,5200,5200,5200,5200,0
|
|
20241213,102200,46062640,5200,5200,5200,5200,0
|
|
20241213,102100,46062640,5200,5200,5200,5200,0
|
|
20241213,102000,46062640,5200,5200,5200,5200,0
|
|
20241213,101900,46062640,5200,5200,5200,5200,0
|
|
20241213,101800,46062640,5200,5200,5200,5200,0
|
|
20241213,101700,46062640,5200,5200,5200,5200,0
|
|
20241213,101600,46062640,5200,5200,5200,5200,0
|
|
20241213,101500,46062640,5200,5200,5200,5200,0
|
|
20241213,101400,46062640,5200,5200,5200,5200,0
|
|
20241213,101300,46062640,5200,5200,5200,5200,0
|
|
20241213,101200,46062640,5200,5200,5200,5200,0
|
|
20241213,101100,46062640,5200,5200,5200,5200,0
|
|
20241213,101000,46062640,5200,5200,5200,5200,0
|
|
20241213,100900,46062640,5200,5200,5200,5200,0
|
|
20241213,100800,46062640,5200,5200,5200,5200,0
|
|
20241213,100700,46062640,5200,5200,5200,5200,0
|
|
20241213,100600,46062640,5200,5200,5200,5200,0
|
|
20241213,100500,46062640,5200,5200,5200,5200,0
|
|
20241213,100400,46062640,5200,5200,5200,5200,0
|
|
20241213,100300,46062640,5200,5200,5200,5200,0
|
|
20241213,100200,46062640,5200,5200,5200,5200,0
|
|
20241213,100100,46062640,5200,5200,5200,5200,0
|
|
20241213,100000,46062640,5200,5200,5200,5200,1
|
|
20241213,095900,46057440,5160,5160,5160,5160,1
|
|
20241213,095800,46052280,5200,5200,5200,5200,0
|
|
20241213,095700,46052280,5200,5200,5200,5200,0
|
|
20241213,095600,46052280,5200,5200,5200,5200,0
|
|
20241213,095500,46052280,5200,5200,5200,5200,0
|
|
20241213,095400,46052280,5200,5200,5200,5200,1
|
|
20241213,095300,46047080,5160,5170,5170,5160,80
|
|
20241213,095200,45634050,5200,5200,5200,5200,0
|
|
20241213,095100,45634050,5200,5200,5200,5200,0
|
|
20241213,095000,45634050,5200,5170,5200,5170,2
|
|
20241213,094900,45623680,5170,5180,5180,5170,117
|
|
20241213,094800,45018620,5180,5180,5180,5180,0
|
|
20241213,094700,45018620,5180,5180,5180,5180,0
|
|
20241213,094600,45018620,5180,5180,5180,5180,0
|
|
20241213,094500,45018620,5180,5180,5180,5180,0
|
|
20241213,094400,45018620,5180,5180,5180,5180,0
|
|
20241213,094300,45018620,5180,5200,5200,5180,2
|
|
20241213,094200,45008240,5200,5200,5200,5200,0
|
|
20241213,094100,45008240,5200,5200,5200,5200,0
|
|
20241213,094000,45008240,5200,5200,5200,5200,0
|
|
20241213,093900,45008240,5200,5200,5200,5200,0
|
|
20241213,093800,45008240,5200,5200,5200,5200,0
|
|
20241213,093700,45008240,5200,5200,5200,5200,0
|
|
20241213,093600,45008240,5200,5200,5200,5200,0
|
|
20241213,093500,45008240,5200,5200,5200,5200,0
|
|
20241213,093400,45008240,5200,5200,5200,5200,1
|
|
20241213,093300,45003040,5190,5190,5190,5190,0
|
|
20241213,093200,45003040,5190,5190,5190,5190,204
|
|
20241213,093100,43944280,5200,5210,5210,5200,20
|
|
20241213,093000,43840180,5200,5200,5200,5200,0
|
|
20241213,092900,43840180,5200,5200,5200,5200,0
|
|
20241213,092800,43840180,5200,5200,5200,5200,40
|
|
20241213,092700,43632180,5220,5220,5220,5220,0
|
|
20241213,092600,43632180,5220,5220,5220,5220,0
|
|
20241213,092500,43632180,5220,5220,5220,5220,0
|
|
20241213,092400,43632180,5220,5220,5220,5220,0
|
|
20241213,092300,43632180,5220,5220,5220,5220,18
|
|
20241213,092200,43538220,5220,5220,5220,5220,1
|
|
20241213,092100,43533000,5210,5210,5210,5210,0
|
|
20241213,092000,43533000,5210,5210,5210,5210,0
|
|
20241213,091900,43533000,5210,5210,5210,5210,3
|
|
20241213,091800,43517370,5220,5220,5220,5220,0
|
|
20241213,091700,43517370,5220,5220,5220,5220,0
|
|
20241213,091600,43517370,5220,5200,5220,5200,940
|
|
20241213,091500,38624240,5190,5200,5200,5190,6
|
|
20241213,091400,38593070,5200,5200,5200,5200,1
|
|
20241213,091300,38587870,5160,5160,5160,5160,43
|
|
20241213,091200,38365990,5170,5170,5170,5170,1016
|
|
20241213,091100,33113270,5200,5170,5200,5170,198
|
|
20241213,091000,32089580,5180,5180,5180,5180,2
|
|
20241213,090900,32079220,5180,5180,5180,5180,1
|
|
20241213,090800,32074040,5210,5210,5210,5210,0
|
|
20241213,090700,32074040,5210,5210,5210,5210,466
|
|
20241213,090600,29646180,5240,5240,5240,5240,0
|
|
20241213,090500,29646180,5240,5210,5240,5210,28
|
|
20241213,090400,29500270,5210,5210,5210,5210,0
|
|
20241213,090300,29500270,5210,5250,5250,5210,77
|
|
20241213,090200,29096060,5250,5240,5400,5190,3955
|
|
20241213,090100,8203400,5220,5180,5220,5170,1305
|
|
20241213,090000,1440720,5220,5220,5220,5220,276
|