588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184500,84871570,5240,5240,5240,5240,1
|
|
20241217,184400,84871570,5240,5240,5240,5240,0
|
|
20241217,184300,84871570,5240,5240,5240,5240,0
|
|
20241217,184200,84871570,5240,5240,5240,5240,0
|
|
20241217,184100,84871570,5240,5240,5240,5240,0
|
|
20241217,184000,84871570,5240,5240,5240,5240,0
|
|
20241217,183900,84871570,5240,5240,5240,5240,0
|
|
20241217,183800,84871570,5240,5240,5240,5240,0
|
|
20241217,183700,84871570,5240,5240,5240,5240,0
|
|
20241217,183600,84871570,5240,5240,5240,5240,0
|
|
20241217,183500,84871570,5240,5240,5240,5240,0
|
|
20241217,183400,84871570,5240,5240,5240,5240,0
|
|
20241217,183300,84871570,5240,5240,5240,5240,0
|
|
20241217,183200,84871570,5240,5240,5240,5240,0
|
|
20241217,183100,84871570,5240,5240,5240,5240,0
|
|
20241217,183000,84871570,5240,5240,5240,5240,0
|
|
20241217,182900,84871570,5240,5240,5240,5240,0
|
|
20241217,182800,84871570,5240,5240,5240,5240,0
|
|
20241217,182700,84871570,5240,5240,5240,5240,0
|
|
20241217,182600,84871570,5240,5240,5240,5240,0
|
|
20241217,182500,84871570,5240,5240,5240,5240,0
|
|
20241217,182400,84871570,5240,5240,5240,5240,0
|
|
20241217,182300,84871570,5240,5240,5240,5240,0
|
|
20241217,182200,84871570,5240,5240,5240,5240,0
|
|
20241217,182100,84871570,5240,5240,5240,5240,0
|
|
20241217,182000,84871570,5240,5240,5240,5240,0
|
|
20241217,181900,84871570,5240,5240,5240,5240,0
|
|
20241217,181800,84871570,5240,5240,5240,5240,0
|
|
20241217,181700,84871570,5240,5240,5240,5240,0
|
|
20241217,181600,84871570,5240,5240,5240,5240,0
|
|
20241217,181500,84871570,5240,5240,5240,5240,1
|
|
20241217,181400,84871570,5240,5240,5240,5240,0
|
|
20241217,181300,84871570,5240,5240,5240,5240,0
|
|
20241217,181200,84871570,5240,5240,5240,5240,0
|
|
20241217,181100,84871570,5240,5240,5240,5240,0
|
|
20241217,181000,84871570,5240,5240,5240,5240,0
|
|
20241217,180900,84871570,5240,5240,5240,5240,0
|
|
20241217,180800,84871570,5240,5240,5240,5240,0
|
|
20241217,180700,84871570,5240,5240,5240,5240,0
|
|
20241217,180600,84871570,5240,5240,5240,5240,0
|
|
20241217,180500,84871570,5240,5240,5240,5240,0
|
|
20241217,180400,84871570,5240,5240,5240,5240,0
|
|
20241217,180300,84871570,5240,5240,5240,5240,0
|
|
20241217,180200,84871570,5240,5240,5240,5240,0
|
|
20241217,180100,84871570,5240,5240,5240,5240,0
|
|
20241217,180000,84871570,5240,5240,5240,5240,0
|
|
20241217,175900,84871570,5240,5240,5240,5240,0
|
|
20241217,175800,84871570,5240,5240,5240,5240,0
|
|
20241217,175700,84871570,5240,5240,5240,5240,0
|
|
20241217,175600,84871570,5240,5240,5240,5240,0
|
|
20241217,175500,84871570,5240,5240,5240,5240,0
|
|
20241217,175400,84871570,5240,5240,5240,5240,0
|
|
20241217,175300,84871570,5240,5240,5240,5240,0
|
|
20241217,175200,84871570,5240,5240,5240,5240,0
|
|
20241217,175100,84871570,5240,5240,5240,5240,0
|
|
20241217,175000,84871570,5240,5240,5240,5240,0
|
|
20241217,174900,84871570,5240,5240,5240,5240,0
|
|
20241217,174800,84871570,5240,5240,5240,5240,0
|
|
20241217,174700,84871570,5240,5240,5240,5240,0
|
|
20241217,174600,84871570,5240,5240,5240,5240,0
|
|
20241217,174500,84871570,5240,5240,5240,5240,1
|
|
20241217,174400,84871570,5240,5240,5240,5240,0
|
|
20241217,174300,84871570,5240,5240,5240,5240,0
|
|
20241217,174200,84871570,5240,5240,5240,5240,0
|
|
20241217,174100,84871570,5240,5240,5240,5240,0
|
|
20241217,174000,84871570,5240,5240,5240,5240,0
|
|
20241217,173900,84871570,5240,5240,5240,5240,0
|
|
20241217,173800,84871570,5240,5240,5240,5240,0
|
|
20241217,173700,84871570,5240,5240,5240,5240,0
|
|
20241217,173600,84871570,5240,5240,5240,5240,0
|
|
20241217,173500,84871570,5240,5240,5240,5240,0
|
|
20241217,173400,84871570,5240,5240,5240,5240,0
|
|
20241217,173300,84871570,5240,5240,5240,5240,0
|
|
20241217,173200,84871570,5240,5240,5240,5240,0
|
|
20241217,173100,84871570,5240,5240,5240,5240,0
|
|
20241217,173000,84871570,5240,5240,5240,5240,0
|
|
20241217,172900,84871570,5240,5240,5240,5240,0
|
|
20241217,172800,84871570,5240,5240,5240,5240,0
|
|
20241217,172700,84871570,5240,5240,5240,5240,0
|
|
20241217,172600,84871570,5240,5240,5240,5240,0
|
|
20241217,172500,84871570,5240,5240,5240,5240,0
|
|
20241217,172400,84871570,5240,5240,5240,5240,0
|
|
20241217,172300,84871570,5240,5240,5240,5240,0
|
|
20241217,172200,84871570,5240,5240,5240,5240,0
|
|
20241217,172100,84871570,5240,5240,5240,5240,0
|
|
20241217,172000,84871570,5240,5240,5240,5240,0
|
|
20241217,171900,84871570,5240,5240,5240,5240,0
|
|
20241217,171800,84871570,5240,5240,5240,5240,0
|
|
20241217,171700,84871570,5240,5240,5240,5240,0
|
|
20241217,171600,84871570,5240,5240,5240,5240,0
|
|
20241217,171500,84871570,5240,5240,5240,5240,1
|
|
20241217,171400,84871570,5240,5240,5240,5240,0
|
|
20241217,171300,84871570,5240,5240,5240,5240,0
|
|
20241217,171200,84871570,5240,5240,5240,5240,0
|
|
20241217,171100,84871570,5240,5240,5240,5240,0
|
|
20241217,171000,84871570,5240,5240,5240,5240,0
|
|
20241217,170900,84871570,5240,5240,5240,5240,0
|
|
20241217,170800,84871570,5240,5240,5240,5240,0
|
|
20241217,170700,84871570,5240,5240,5240,5240,0
|
|
20241217,170600,84871570,5240,5240,5240,5240,0
|
|
20241217,170500,84871570,5240,5240,5240,5240,0
|
|
20241217,170400,84871570,5240,5240,5240,5240,0
|
|
20241217,170300,84871570,5240,5240,5240,5240,0
|
|
20241217,170200,84871570,5240,5240,5240,5240,0
|
|
20241217,170100,84871570,5240,5240,5240,5240,0
|
|
20241217,170000,84871570,5240,5240,5240,5240,0
|
|
20241217,165900,84871570,5240,5240,5240,5240,0
|
|
20241217,165800,84871570,5240,5240,5240,5240,0
|
|
20241217,165700,84871570,5240,5240,5240,5240,0
|
|
20241217,165600,84871570,5240,5240,5240,5240,0
|
|
20241217,165500,84871570,5240,5240,5240,5240,0
|
|
20241217,165400,84871570,5240,5240,5240,5240,0
|
|
20241217,165300,84871570,5240,5240,5240,5240,0
|
|
20241217,165200,84871570,5240,5240,5240,5240,0
|
|
20241217,165100,84871570,5240,5240,5240,5240,0
|
|
20241217,165000,84871570,5240,5240,5240,5240,0
|
|
20241217,164900,84871570,5240,5240,5240,5240,0
|
|
20241217,164800,84871570,5240,5240,5240,5240,0
|
|
20241217,164700,84871570,5240,5240,5240,5240,0
|
|
20241217,164600,84871570,5240,5240,5240,5240,0
|
|
20241217,164500,84871570,5240,5240,5240,5240,1
|
|
20241217,164400,84871570,5240,5240,5240,5240,0
|
|
20241217,164300,84871570,5240,5240,5240,5240,0
|
|
20241217,164200,84871570,5240,5240,5240,5240,0
|
|
20241217,164100,84871570,5240,5240,5240,5240,0
|
|
20241217,164000,84871570,5240,5240,5240,5240,0
|
|
20241217,163900,84871570,5240,5240,5240,5240,0
|
|
20241217,163800,84871570,5240,5240,5240,5240,0
|
|
20241217,163700,84871570,5240,5240,5240,5240,0
|
|
20241217,163600,84871570,5240,5240,5240,5240,0
|
|
20241217,163500,84871570,5240,5240,5240,5240,0
|
|
20241217,163400,84871570,5240,5240,5240,5240,0
|
|
20241217,163300,84871570,5240,5240,5240,5240,0
|
|
20241217,163200,84871570,5240,5240,5240,5240,0
|
|
20241217,163100,84871570,5240,5240,5240,5240,0
|
|
20241217,163000,84871570,5240,5240,5240,5240,0
|
|
20241217,162900,84871570,5240,5240,5240,5240,0
|
|
20241217,162800,84871570,5240,5240,5240,5240,0
|
|
20241217,162700,84871570,5240,5240,5240,5240,0
|
|
20241217,162600,84871570,5240,5240,5240,5240,0
|
|
20241217,162500,84871570,5240,5240,5240,5240,0
|
|
20241217,162400,84871570,5240,5240,5240,5240,0
|
|
20241217,162300,84871570,5240,5240,5240,5240,0
|
|
20241217,162200,84871570,5240,5240,5240,5240,0
|
|
20241217,162100,84871570,5240,5240,5240,5240,0
|
|
20241217,162000,84871570,5240,5240,5240,5240,0
|
|
20241217,161900,84871570,5240,5240,5240,5240,0
|
|
20241217,161800,84871570,5240,5240,5240,5240,0
|
|
20241217,161700,84871570,5240,5240,5240,5240,0
|
|
20241217,161600,84871570,5240,5240,5240,5240,0
|
|
20241217,161500,84871570,5240,5240,5240,5240,1
|
|
20241217,161400,84871570,5240,5240,5240,5240,0
|
|
20241217,161300,84871570,5240,5240,5240,5240,0
|
|
20241217,161200,84871570,5240,5240,5240,5240,0
|
|
20241217,161100,84871570,5240,5240,5240,5240,0
|
|
20241217,161000,84871570,5240,5240,5240,5240,0
|
|
20241217,160900,84871570,5240,5240,5240,5240,0
|
|
20241217,160800,84871570,5240,5240,5240,5240,0
|
|
20241217,160700,84871570,5240,5240,5240,5240,0
|
|
20241217,160600,84871570,5240,5240,5240,5240,0
|
|
20241217,160500,84871570,5240,5240,5240,5240,0
|
|
20241217,160400,84871570,5240,5240,5240,5240,0
|
|
20241217,160300,84871570,5240,5240,5240,5240,0
|
|
20241217,160200,84871570,5240,5240,5240,5240,0
|
|
20241217,160100,84871570,5240,5240,5240,5240,0
|
|
20241217,160000,84871570,5240,5240,5240,5240,0
|
|
20241217,155900,84871570,5240,5240,5240,5240,0
|
|
20241217,155800,84871570,5240,5240,5240,5240,0
|
|
20241217,155700,84871570,5240,5240,5240,5240,0
|
|
20241217,155600,84871570,5240,5240,5240,5240,0
|
|
20241217,155500,84871570,5240,5240,5240,5240,0
|
|
20241217,155400,84871570,5240,5240,5240,5240,0
|
|
20241217,155300,84871570,5240,5240,5240,5240,0
|
|
20241217,155200,84871570,5240,5240,5240,5240,0
|
|
20241217,155100,84871570,5240,5240,5240,5240,0
|
|
20241217,155000,84871570,5240,5240,5240,5240,0
|
|
20241217,154900,84871570,5240,5240,5240,5240,0
|
|
20241217,154800,84871570,5240,5240,5240,5240,0
|
|
20241217,154700,84871570,5240,5240,5240,5240,0
|
|
20241217,154600,84871570,5240,5240,5240,5240,0
|
|
20241217,154500,84871570,5240,5240,5240,5240,1
|
|
20241217,154400,84871570,5240,5240,5240,5240,0
|
|
20241217,154300,84871570,5240,5240,5240,5240,0
|
|
20241217,154200,84871570,5240,5240,5240,5240,0
|
|
20241217,154100,84871570,5240,5240,5240,5240,0
|
|
20241217,154000,84871570,5240,5240,5240,5240,0
|
|
20241217,153900,84871570,5240,5240,5240,5240,0
|
|
20241217,153800,84871570,5240,5240,5240,5240,0
|
|
20241217,153700,84871570,5240,5240,5240,5240,0
|
|
20241217,153600,84871570,5240,5240,5240,5240,0
|
|
20241217,153500,84871570,5240,5240,5240,5240,0
|
|
20241217,153400,84871570,5240,5240,5240,5240,0
|
|
20241217,153300,84871570,5240,5240,5240,5240,0
|
|
20241217,153200,84871570,5240,5240,5240,5240,0
|
|
20241217,153100,84871570,5240,5240,5240,5240,0
|
|
20241217,153000,84871570,5240,5240,5240,5240,1
|
|
20241217,152900,84866330,5210,5210,5210,5210,0
|
|
20241217,152800,84866330,5210,5210,5210,5210,0
|
|
20241217,152700,84866330,5210,5210,5210,5210,0
|
|
20241217,152600,84866330,5210,5210,5210,5210,0
|
|
20241217,152500,84866330,5210,5210,5210,5210,0
|
|
20241217,152400,84866330,5210,5210,5210,5210,0
|
|
20241217,152300,84866330,5210,5210,5210,5210,0
|
|
20241217,152200,84866330,5210,5210,5210,5210,0
|
|
20241217,152100,84866330,5210,5210,5210,5210,0
|
|
20241217,152000,84866330,5210,5210,5210,5210,0
|
|
20241217,151900,84866330,5210,5210,5210,5210,16
|
|
20241217,151800,84782970,5210,5210,5210,5210,0
|
|
20241217,151700,84782970,5210,5210,5210,5210,0
|
|
20241217,151600,84782970,5210,5210,5210,5210,0
|
|
20241217,151500,84782970,5210,5210,5210,5210,42
|
|
20241217,151400,84564150,5210,5210,5210,5200,332
|
|
20241217,151300,82835700,5210,5210,5210,5210,147
|
|
20241217,151200,82069830,5220,5220,5220,5220,0
|
|
20241217,151100,82069830,5220,5220,5220,5220,0
|
|
20241217,151000,82069830,5220,5220,5220,5220,0
|
|
20241217,150900,82069830,5220,5220,5220,5220,347
|
|
20241217,150800,80258490,5220,5220,5220,5220,42
|
|
20241217,150700,80039250,5220,5220,5220,5220,0
|
|
20241217,150600,80039250,5220,5220,5220,5220,214
|
|
20241217,150500,78922170,5200,5200,5200,5200,0
|
|
20241217,150400,78922170,5200,5200,5200,5200,0
|
|
20241217,150300,78922170,5200,5200,5200,5200,0
|
|
20241217,150200,78922170,5200,5200,5200,5200,0
|
|
20241217,150100,78922170,5200,5200,5200,5200,1
|
|
20241217,150000,78916970,5220,5220,5220,5220,0
|
|
20241217,145900,78916970,5220,5220,5220,5220,0
|
|
20241217,145800,78916970,5220,5220,5220,5220,0
|
|
20241217,145700,78916970,5220,5220,5220,5220,0
|
|
20241217,145600,78916970,5220,5220,5220,5220,0
|
|
20241217,145500,78916970,5220,5220,5220,5220,0
|
|
20241217,145400,78916970,5220,5220,5220,5220,0
|
|
20241217,145300,78916970,5220,5220,5220,5220,0
|
|
20241217,145200,78916970,5220,5220,5220,5220,0
|
|
20241217,145100,78916970,5220,5220,5220,5220,1
|
|
20241217,145000,78911750,5200,5200,5200,5200,0
|
|
20241217,144900,78911750,5200,5200,5200,5200,0
|
|
20241217,144800,78911750,5200,5200,5200,5200,0
|
|
20241217,144700,78911750,5200,5200,5200,5200,0
|
|
20241217,144600,78911750,5200,5200,5200,5200,0
|
|
20241217,144500,78911750,5200,5200,5200,5200,0
|
|
20241217,144400,78911750,5200,5200,5200,5200,0
|
|
20241217,144300,78911750,5200,5200,5200,5200,0
|
|
20241217,144200,78911750,5200,5200,5200,5200,1000
|
|
20241217,144100,73711750,5200,5200,5200,5200,143
|
|
20241217,144000,72968150,5200,5200,5200,5200,0
|
|
20241217,143900,72968150,5200,5200,5200,5200,0
|
|
20241217,143800,72968150,5200,5200,5200,5200,0
|
|
20241217,143700,72968150,5200,5200,5200,5200,0
|
|
20241217,143600,72968150,5200,5200,5200,5200,0
|
|
20241217,143500,72968150,5200,5200,5200,5200,0
|
|
20241217,143400,72968150,5200,5200,5200,5200,0
|
|
20241217,143300,72968150,5200,5190,5200,5190,347
|
|
20241217,143200,71167090,5180,5180,5180,5180,0
|
|
20241217,143100,71167090,5180,5180,5180,5180,0
|
|
20241217,143000,71167090,5180,5180,5180,5180,0
|
|
20241217,142900,71167090,5180,5190,5190,5180,137
|
|
20241217,142800,70456290,5200,5200,5200,5200,0
|
|
20241217,142700,70456290,5200,5200,5200,5200,0
|
|
20241217,142600,70456290,5200,5200,5200,5200,0
|
|
20241217,142500,70456290,5200,5200,5200,5200,0
|
|
20241217,142400,70456290,5200,5200,5200,5200,17
|
|
20241217,142300,70367890,5200,5200,5200,5200,0
|
|
20241217,142200,70367890,5200,5200,5200,5200,0
|
|
20241217,142100,70367890,5200,5200,5200,5200,0
|
|
20241217,142000,70367890,5200,5200,5200,5200,0
|
|
20241217,141900,70367890,5200,5200,5200,5200,0
|
|
20241217,141800,70367890,5200,5200,5200,5200,0
|
|
20241217,141700,70367890,5200,5200,5200,5200,177
|
|
20241217,141600,69447490,5200,5200,5200,5200,0
|
|
20241217,141500,69447490,5200,5200,5200,5200,0
|
|
20241217,141400,69447490,5200,5200,5200,5200,500
|
|
20241217,141300,66847490,5200,5200,5200,5200,452
|
|
20241217,141200,64497090,5200,5200,5200,5200,0
|
|
20241217,141100,64497090,5200,5200,5200,5200,0
|
|
20241217,141000,64497090,5200,5200,5200,5200,0
|
|
20241217,140900,64497090,5200,5200,5200,5200,0
|
|
20241217,140800,64497090,5200,5200,5200,5200,0
|
|
20241217,140700,64497090,5200,5200,5200,5200,0
|
|
20241217,140600,64497090,5200,5200,5200,5200,0
|
|
20241217,140500,64497090,5200,5200,5200,5200,48
|
|
20241217,140400,64247490,5200,5200,5200,5200,598
|
|
20241217,140300,61137890,5200,5200,5200,5200,1402
|
|
20241217,140200,53847490,5200,5200,5200,5200,327
|
|
20241217,140100,52147090,5200,5200,5200,5200,0
|
|
20241217,140000,52147090,5200,5200,5200,5200,0
|
|
20241217,135900,52147090,5200,5200,5200,5200,0
|
|
20241217,135800,52147090,5200,5200,5200,5200,0
|
|
20241217,135700,52147090,5200,5200,5200,5200,173
|
|
20241217,135600,51247490,5200,5200,5200,5200,595
|
|
20241217,135500,48153490,5200,5200,5200,5200,405
|
|
20241217,135400,46047490,5200,5200,5200,5200,0
|
|
20241217,135300,46047490,5200,5200,5200,5200,0
|
|
20241217,135200,46047490,5200,5200,5200,5200,0
|
|
20241217,135100,46047490,5200,5200,5200,5200,0
|
|
20241217,135000,46047490,5200,5200,5200,5200,317
|
|
20241217,134900,44399090,5190,5190,5190,5190,0
|
|
20241217,134800,44399090,5190,5190,5190,5190,0
|
|
20241217,134700,44399090,5190,5190,5190,5190,0
|
|
20241217,134600,44399090,5190,5190,5190,5190,0
|
|
20241217,134500,44399090,5190,5190,5190,5190,1
|
|
20241217,134400,44393900,5190,5190,5190,5190,0
|
|
20241217,134300,44393900,5190,5190,5190,5190,0
|
|
20241217,134200,44393900,5190,5190,5190,5190,0
|
|
20241217,134100,44393900,5190,5190,5190,5190,0
|
|
20241217,134000,44393900,5190,5190,5190,5190,0
|
|
20241217,133900,44393900,5190,5200,5200,5190,26
|
|
20241217,133800,44258820,5200,5200,5200,5200,0
|
|
20241217,133700,44258820,5200,5200,5200,5200,0
|
|
20241217,133600,44258820,5200,5200,5200,5200,0
|
|
20241217,133500,44258820,5200,5200,5200,5200,0
|
|
20241217,133400,44258820,5200,5200,5200,5200,0
|
|
20241217,133300,44258820,5200,5200,5200,5200,0
|
|
20241217,133200,44258820,5200,5200,5200,5200,30
|
|
20241217,133100,44102820,5220,5220,5220,5220,0
|
|
20241217,133000,44102820,5220,5220,5220,5220,0
|
|
20241217,132900,44102820,5220,5220,5220,5220,0
|
|
20241217,132800,44102820,5220,5220,5220,5220,0
|
|
20241217,132700,44102820,5220,5220,5220,5220,0
|
|
20241217,132600,44102820,5220,5220,5220,5220,0
|
|
20241217,132500,44102820,5220,5210,5220,5210,1187
|
|
20241217,132400,37909580,5200,5200,5200,5200,0
|
|
20241217,132300,37909580,5200,5200,5200,5200,0
|
|
20241217,132200,37909580,5200,5200,5200,5200,0
|
|
20241217,132100,37909580,5200,5200,5200,5200,0
|
|
20241217,132000,37909580,5200,5200,5200,5200,0
|
|
20241217,131900,37909580,5200,5200,5200,5200,2
|
|
20241217,131800,37899180,5210,5210,5210,5210,0
|
|
20241217,131700,37899180,5210,5210,5210,5210,0
|
|
20241217,131600,37899180,5210,5210,5210,5210,0
|
|
20241217,131500,37899180,5210,5210,5210,5210,0
|
|
20241217,131400,37899180,5210,5210,5210,5210,0
|
|
20241217,131300,37899180,5210,5210,5210,5210,0
|
|
20241217,131200,37899180,5210,5210,5210,5210,0
|
|
20241217,131100,37899180,5210,5210,5210,5210,0
|
|
20241217,131000,37899180,5210,5210,5210,5210,0
|
|
20241217,130900,37899180,5210,5210,5210,5210,0
|
|
20241217,130800,37899180,5210,5210,5210,5210,0
|
|
20241217,130700,37899180,5210,5210,5210,5210,0
|
|
20241217,130600,37899180,5210,5210,5210,5210,0
|
|
20241217,130500,37899180,5210,5210,5210,5210,0
|
|
20241217,130400,37899180,5210,5210,5210,5210,0
|
|
20241217,130300,37899180,5210,5210,5210,5210,0
|
|
20241217,130200,37899180,5210,5210,5210,5210,0
|
|
20241217,130100,37899180,5210,5210,5210,5210,0
|
|
20241217,130000,37899180,5210,5210,5210,5210,0
|
|
20241217,125900,37899180,5210,5210,5210,5210,0
|
|
20241217,125800,37899180,5210,5210,5210,5210,0
|
|
20241217,125700,37899180,5210,5210,5210,5210,0
|
|
20241217,125600,37899180,5210,5210,5210,5210,0
|
|
20241217,125500,37899180,5210,5210,5210,5210,0
|
|
20241217,125400,37899180,5210,5210,5210,5210,0
|
|
20241217,125300,37899180,5210,5210,5210,5210,9
|
|
20241217,125200,37852290,5200,5200,5200,5200,0
|
|
20241217,125100,37852290,5200,5200,5200,5200,0
|
|
20241217,125000,37852290,5200,5200,5200,5200,0
|
|
20241217,124900,37852290,5200,5200,5200,5200,0
|
|
20241217,124800,37852290,5200,5200,5200,5200,0
|
|
20241217,124700,37852290,5200,5200,5200,5200,0
|
|
20241217,124600,37852290,5200,5200,5200,5200,0
|
|
20241217,124500,37852290,5200,5200,5200,5200,1
|
|
20241217,124400,37847090,5190,5190,5190,5190,0
|
|
20241217,124300,37847090,5190,5190,5190,5190,0
|
|
20241217,124200,37847090,5190,5190,5190,5190,0
|
|
20241217,124100,37847090,5190,5190,5190,5190,0
|
|
20241217,124000,37847090,5190,5190,5190,5190,0
|
|
20241217,123900,37847090,5190,5190,5190,5190,0
|
|
20241217,123800,37847090,5190,5190,5190,5190,0
|
|
20241217,123700,37847090,5190,5190,5190,5190,0
|
|
20241217,123600,37847090,5190,5190,5190,5190,0
|
|
20241217,123500,37847090,5190,5190,5190,5190,0
|
|
20241217,123400,37847090,5190,5190,5190,5190,0
|
|
20241217,123300,37847090,5190,5190,5190,5190,0
|
|
20241217,123200,37847090,5190,5190,5190,5190,0
|
|
20241217,123100,37847090,5190,5190,5190,5190,0
|
|
20241217,123000,37847090,5190,5190,5190,5190,0
|
|
20241217,122900,37847090,5190,5190,5190,5190,0
|
|
20241217,122800,37847090,5190,5190,5190,5190,0
|
|
20241217,122700,37847090,5190,5190,5190,5190,0
|
|
20241217,122600,37847090,5190,5190,5190,5190,4
|
|
20241217,122500,37826330,5200,5200,5200,5200,0
|
|
20241217,122400,37826330,5200,5200,5200,5200,0
|
|
20241217,122300,37826330,5200,5200,5200,5200,0
|
|
20241217,122200,37826330,5200,5200,5200,5200,0
|
|
20241217,122100,37826330,5200,5200,5200,5200,0
|
|
20241217,122000,37826330,5200,5200,5200,5200,0
|
|
20241217,121900,37826330,5200,5200,5200,5200,0
|
|
20241217,121800,37826330,5200,5200,5200,5200,0
|
|
20241217,121700,37826330,5200,5200,5200,5200,1
|
|
20241217,121600,37821130,5180,5180,5180,5180,0
|
|
20241217,121500,37821130,5180,5180,5180,5180,0
|
|
20241217,121400,37821130,5180,5180,5180,5180,0
|
|
20241217,121300,37821130,5180,5180,5180,5180,0
|
|
20241217,121200,37821130,5180,5180,5180,5180,0
|
|
20241217,121100,37821130,5180,5200,5200,5180,2
|
|
20241217,121000,37810750,5210,5200,5210,5200,42
|
|
20241217,120900,37592020,5200,5200,5200,5200,0
|
|
20241217,120800,37592020,5200,5200,5200,5200,0
|
|
20241217,120700,37592020,5200,5200,5200,5200,117
|
|
20241217,120600,36983620,5190,5190,5190,5190,0
|
|
20241217,120500,36983620,5190,5190,5190,5190,0
|
|
20241217,120400,36983620,5190,5190,5190,5190,0
|
|
20241217,120300,36983620,5190,5190,5190,5190,0
|
|
20241217,120200,36983620,5190,5190,5190,5190,0
|
|
20241217,120100,36983620,5190,5190,5190,5190,0
|
|
20241217,120000,36983620,5190,5190,5190,5190,34
|
|
20241217,115900,36807160,5180,5180,5180,5180,0
|
|
20241217,115800,36807160,5180,5180,5180,5180,0
|
|
20241217,115700,36807160,5180,5180,5180,5180,0
|
|
20241217,115600,36807160,5180,5180,5180,5180,0
|
|
20241217,115500,36807160,5180,5180,5180,5180,0
|
|
20241217,115400,36807160,5180,5180,5180,5180,0
|
|
20241217,115300,36807160,5180,5180,5180,5180,0
|
|
20241217,115200,36807160,5180,5180,5180,5180,0
|
|
20241217,115100,36807160,5180,5180,5180,5180,91
|
|
20241217,115000,36335780,5190,5190,5190,5190,0
|
|
20241217,114900,36335780,5190,5190,5190,5190,0
|
|
20241217,114800,36335780,5190,5190,5190,5190,20
|
|
20241217,114700,36231980,5170,5170,5170,5170,0
|
|
20241217,114600,36231980,5170,5170,5170,5170,0
|
|
20241217,114500,36231980,5170,5170,5170,5170,0
|
|
20241217,114400,36231980,5170,5170,5170,5170,0
|
|
20241217,114300,36231980,5170,5170,5170,5170,0
|
|
20241217,114200,36231980,5170,5170,5170,5170,0
|
|
20241217,114100,36231980,5170,5170,5170,5170,0
|
|
20241217,114000,36231980,5170,5170,5170,5170,0
|
|
20241217,113900,36231980,5170,5170,5170,5170,0
|
|
20241217,113800,36231980,5170,5170,5170,5170,0
|
|
20241217,113700,36231980,5170,5170,5170,5170,0
|
|
20241217,113600,36231980,5170,5170,5170,5170,0
|
|
20241217,113500,36231980,5170,5170,5170,5170,0
|
|
20241217,113400,36231980,5170,5170,5170,5170,0
|
|
20241217,113300,36231980,5170,5170,5170,5170,39
|
|
20241217,113200,36030350,5170,5170,5170,5170,0
|
|
20241217,113100,36030350,5170,5170,5170,5170,10
|
|
20241217,113000,35978650,5170,5170,5170,5170,0
|
|
20241217,112900,35978650,5170,5170,5170,5170,1
|
|
20241217,112800,35973480,5150,5150,5150,5150,0
|
|
20241217,112700,35973480,5150,5150,5150,5150,0
|
|
20241217,112600,35973480,5150,5150,5150,5150,0
|
|
20241217,112500,35973480,5150,5150,5150,5150,0
|
|
20241217,112400,35973480,5150,5150,5150,5150,0
|
|
20241217,112300,35973480,5150,5150,5150,5150,0
|
|
20241217,112200,35973480,5150,5150,5150,5150,0
|
|
20241217,112100,35973480,5150,5150,5150,5150,0
|
|
20241217,112000,35973480,5150,5150,5150,5150,0
|
|
20241217,111900,35973480,5150,5150,5150,5150,0
|
|
20241217,111800,35973480,5150,5150,5150,5150,0
|
|
20241217,111700,35973480,5150,5150,5150,5150,0
|
|
20241217,111600,35973480,5150,5150,5150,5150,0
|
|
20241217,111500,35973480,5150,5150,5150,5150,185
|
|
20241217,111400,35020730,5150,5150,5150,5150,0
|
|
20241217,111300,35020730,5150,5160,5160,5150,77
|
|
20241217,111200,34624040,5180,5180,5180,5180,0
|
|
20241217,111100,34624040,5180,5180,5180,5180,0
|
|
20241217,111000,34624040,5180,5180,5180,5180,0
|
|
20241217,110900,34624040,5180,5180,5180,5180,0
|
|
20241217,110800,34624040,5180,5180,5200,5180,12
|
|
20241217,110700,34561700,5160,5190,5200,5160,23
|
|
20241217,110600,34442650,5190,5190,5190,5190,0
|
|
20241217,110500,34442650,5190,5190,5190,5190,0
|
|
20241217,110400,34442650,5190,5190,5190,5190,11
|
|
20241217,110300,34385560,5170,5170,5170,5170,0
|
|
20241217,110200,34385560,5170,5170,5170,5170,0
|
|
20241217,110100,34385560,5170,5170,5170,5170,0
|
|
20241217,110000,34385560,5170,5170,5170,5170,0
|
|
20241217,105900,34385560,5170,5170,5170,5170,21
|
|
20241217,105800,34276990,5170,5170,5170,5170,0
|
|
20241217,105700,34276990,5170,5170,5170,5170,0
|
|
20241217,105600,34276990,5170,5170,5170,5170,0
|
|
20241217,105500,34276990,5170,5170,5170,5170,0
|
|
20241217,105400,34276990,5170,5160,5180,5150,98
|
|
20241217,105300,33772090,5180,5180,5200,5180,6
|
|
20241217,105200,33740930,5180,5180,5180,5180,0
|
|
20241217,105100,33740930,5180,5180,5180,5180,0
|
|
20241217,105000,33740930,5180,5180,5180,5180,0
|
|
20241217,104900,33740930,5180,5180,5180,5180,0
|
|
20241217,104800,33740930,5180,5180,5180,5180,0
|
|
20241217,104700,33740930,5180,5180,5180,5180,0
|
|
20241217,104600,33740930,5180,5180,5180,5180,0
|
|
20241217,104500,33740930,5180,5180,5180,5180,0
|
|
20241217,104400,33740930,5180,5180,5180,5180,0
|
|
20241217,104300,33740930,5180,5180,5180,5180,0
|
|
20241217,104200,33740930,5180,5180,5180,5180,1
|
|
20241217,104100,33735750,5180,5180,5180,5180,0
|
|
20241217,104000,33735750,5180,5180,5180,5180,0
|
|
20241217,103900,33735750,5180,5180,5180,5180,0
|
|
20241217,103800,33735750,5180,5180,5180,5180,0
|
|
20241217,103700,33735750,5180,5180,5180,5180,0
|
|
20241217,103600,33735750,5180,5180,5180,5180,0
|
|
20241217,103500,33735750,5180,5180,5180,5180,0
|
|
20241217,103400,33735750,5180,5180,5180,5180,1
|
|
20241217,103300,33730570,5200,5170,5200,5160,45
|
|
20241217,103200,33497730,5170,5190,5200,5170,153
|
|
20241217,103100,32706640,5170,5170,5170,5170,0
|
|
20241217,103000,32706640,5170,5170,5170,5170,0
|
|
20241217,102900,32706640,5170,5170,5170,5170,0
|
|
20241217,102800,32706640,5170,5170,5170,5170,0
|
|
20241217,102700,32706640,5170,5170,5170,5170,0
|
|
20241217,102600,32706640,5170,5170,5170,5170,0
|
|
20241217,102500,32706640,5170,5170,5170,5170,0
|
|
20241217,102400,32706640,5170,5170,5170,5170,0
|
|
20241217,102300,32706640,5170,5170,5170,5170,0
|
|
20241217,102200,32706640,5170,5170,5170,5170,11
|
|
20241217,102100,32649770,5160,5160,5160,5160,100
|
|
20241217,102000,32133770,5160,5160,5160,5160,100
|
|
20241217,101900,31617770,5150,5150,5150,5150,0
|
|
20241217,101800,31617770,5150,5160,5160,5150,117
|
|
20241217,101700,31014330,5160,5160,5160,5160,0
|
|
20241217,101600,31014330,5160,5160,5160,5160,111
|
|
20241217,101500,30441570,5160,5160,5160,5160,0
|
|
20241217,101400,30441570,5160,5180,5180,5160,131
|
|
20241217,101300,29764710,5200,5200,5200,5200,3
|
|
20241217,101200,29749110,5180,5190,5190,5180,36
|
|
20241217,101100,29562550,5190,5190,5190,5190,0
|
|
20241217,101000,29562550,5190,5190,5190,5190,0
|
|
20241217,100900,29562550,5190,5190,5190,5190,0
|
|
20241217,100800,29562550,5190,5190,5190,5190,0
|
|
20241217,100700,29562550,5190,5190,5190,5190,1
|
|
20241217,100600,29557360,5180,5180,5180,5180,0
|
|
20241217,100500,29557360,5180,5180,5180,5180,0
|
|
20241217,100400,29557360,5180,5180,5180,5180,43
|
|
20241217,100300,29334620,5190,5190,5190,5190,0
|
|
20241217,100200,29334620,5190,5190,5190,5190,0
|
|
20241217,100100,29334620,5190,5190,5190,5190,0
|
|
20241217,100000,29334620,5190,5190,5190,5190,0
|
|
20241217,095900,29334620,5190,5190,5190,5190,0
|
|
20241217,095800,29334620,5190,5190,5190,5190,42
|
|
20241217,095700,29116640,5190,5190,5190,5190,0
|
|
20241217,095600,29116640,5190,5190,5190,5190,0
|
|
20241217,095500,29116640,5190,5210,5210,5190,6
|
|
20241217,095400,29085480,5190,5190,5190,5190,0
|
|
20241217,095300,29085480,5190,5190,5190,5190,0
|
|
20241217,095200,29085480,5190,5190,5190,5190,0
|
|
20241217,095100,29085480,5190,5190,5190,5190,0
|
|
20241217,095000,29085480,5190,5190,5190,5190,0
|
|
20241217,094900,29085480,5190,5190,5190,5190,53
|
|
20241217,094800,28810410,5180,5180,5180,5180,0
|
|
20241217,094700,28810410,5180,5180,5180,5180,0
|
|
20241217,094600,28810410,5180,5180,5180,5180,0
|
|
20241217,094500,28810410,5180,5180,5180,5180,0
|
|
20241217,094400,28810410,5180,5180,5180,5180,29
|
|
20241217,094300,28660190,5190,5190,5190,5190,0
|
|
20241217,094200,28660190,5190,5190,5190,5190,1
|
|
20241217,094100,28655000,5170,5170,5170,5170,0
|
|
20241217,094000,28655000,5170,5170,5170,5170,0
|
|
20241217,093900,28655000,5170,5170,5170,5170,0
|
|
20241217,093800,28655000,5170,5170,5170,5170,0
|
|
20241217,093700,28655000,5170,5190,5190,5170,500
|
|
20241217,093600,26065000,5200,5200,5200,5200,0
|
|
20241217,093500,26065000,5200,5200,5200,5200,1
|
|
20241217,093400,26059800,5200,5200,5200,5200,0
|
|
20241217,093300,26059800,5200,5190,5200,5190,2
|
|
20241217,093200,26049410,5180,5180,5180,5180,0
|
|
20241217,093100,26049410,5180,5180,5180,5180,0
|
|
20241217,093000,26049410,5180,5180,5180,5180,0
|
|
20241217,092900,26049410,5180,5180,5180,5180,0
|
|
20241217,092800,26049410,5180,5180,5180,5180,6
|
|
20241217,092700,26018330,5180,5160,5180,5160,11
|
|
20241217,092600,25961490,5160,5160,5160,5160,8
|
|
20241217,092500,25920210,5160,5160,5160,5160,16
|
|
20241217,092400,25837650,5140,5140,5140,5140,0
|
|
20241217,092300,25837650,5140,5140,5140,5140,74
|
|
20241217,092200,25457290,5140,5140,5140,5140,0
|
|
20241217,092100,25457290,5140,5140,5140,5140,0
|
|
20241217,092000,25457290,5140,5140,5140,5140,0
|
|
20241217,091900,25457290,5140,5140,5140,5140,27
|
|
20241217,091800,25318510,5160,5160,5160,5160,0
|
|
20241217,091700,25318510,5160,5160,5210,5160,6
|
|
20241217,091600,25287500,5150,5150,5150,5150,69
|
|
20241217,091500,24932150,5150,5150,5150,5150,0
|
|
20241217,091400,24932150,5150,5170,5170,5150,635
|
|
20241217,091300,21654260,5180,5180,5180,5180,0
|
|
20241217,091200,21654260,5180,5180,5180,5180,2
|
|
20241217,091100,21643900,5180,5170,5180,5170,239
|
|
20241217,091000,20408230,5170,5170,5170,5170,0
|
|
20241217,090900,20408230,5170,5200,5200,5150,1402
|
|
20241217,090800,13154560,5200,5190,5240,5180,342
|
|
20241217,090700,11380100,5240,5240,5240,5240,1
|
|
20241217,090600,11374860,5190,5200,5200,5190,1000
|
|
20241217,090500,6181850,5240,5240,5240,5240,0
|
|
20241217,090400,6181850,5240,5240,5240,5240,11
|
|
20241217,090300,6124210,5190,5200,5200,5190,499
|
|
20241217,090200,3530500,5210,5210,5210,5210,0
|
|
20241217,090100,3530500,5210,5210,5210,5210,0
|
|
20241217,090000,3530500,5210,5250,5250,5210,614
|