589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184600,270213630,5340,5340,5340,5340,165
|
|
20241218,184500,270213630,5340,5340,5340,5340,0
|
|
20241218,184400,270213630,5340,5340,5340,5340,0
|
|
20241218,184300,270213630,5340,5340,5340,5340,0
|
|
20241218,184200,270213630,5340,5340,5340,5340,0
|
|
20241218,184100,270213630,5340,5340,5340,5340,0
|
|
20241218,184000,270213630,5340,5340,5340,5340,0
|
|
20241218,183900,270213630,5340,5340,5340,5340,0
|
|
20241218,183800,270213630,5340,5340,5340,5340,0
|
|
20241218,183700,270213630,5340,5340,5340,5340,0
|
|
20241218,183600,270213630,5340,5340,5340,5340,0
|
|
20241218,183500,270213630,5340,5340,5340,5340,0
|
|
20241218,183400,270213630,5340,5340,5340,5340,0
|
|
20241218,183300,270213630,5340,5340,5340,5340,0
|
|
20241218,183200,270213630,5340,5340,5340,5340,0
|
|
20241218,183100,270213630,5340,5340,5340,5340,0
|
|
20241218,183000,270213630,5340,5340,5340,5340,0
|
|
20241218,182900,270213630,5340,5340,5340,5340,0
|
|
20241218,182800,270213630,5340,5340,5340,5340,0
|
|
20241218,182700,270213630,5340,5340,5340,5340,0
|
|
20241218,182600,270213630,5340,5340,5340,5340,0
|
|
20241218,182500,270213630,5340,5340,5340,5340,0
|
|
20241218,182400,270213630,5340,5340,5340,5340,0
|
|
20241218,182300,270213630,5340,5340,5340,5340,0
|
|
20241218,182200,270213630,5340,5340,5340,5340,0
|
|
20241218,182100,270213630,5340,5340,5340,5340,0
|
|
20241218,182000,270213630,5340,5340,5340,5340,0
|
|
20241218,181900,270213630,5340,5340,5340,5340,0
|
|
20241218,181800,270213630,5340,5340,5340,5340,0
|
|
20241218,181700,270213630,5340,5340,5340,5340,0
|
|
20241218,181600,270213630,5340,5340,5340,5340,165
|
|
20241218,181500,270213630,5340,5340,5340,5340,0
|
|
20241218,181400,270213630,5340,5340,5340,5340,0
|
|
20241218,181300,270213630,5340,5340,5340,5340,0
|
|
20241218,181200,270213630,5340,5340,5340,5340,0
|
|
20241218,181100,270213630,5340,5340,5340,5340,0
|
|
20241218,181000,270213630,5340,5340,5340,5340,0
|
|
20241218,180900,270213630,5340,5340,5340,5340,0
|
|
20241218,180800,270213630,5340,5340,5340,5340,0
|
|
20241218,180700,270213630,5340,5340,5340,5340,0
|
|
20241218,180600,270213630,5340,5340,5340,5340,0
|
|
20241218,180500,270213630,5340,5340,5340,5340,0
|
|
20241218,180400,270213630,5340,5340,5340,5340,0
|
|
20241218,180300,270213630,5340,5340,5340,5340,0
|
|
20241218,180200,270213630,5340,5340,5340,5340,0
|
|
20241218,180100,270213630,5340,5340,5340,5340,0
|
|
20241218,180000,270213630,5340,5340,5340,5340,0
|
|
20241218,175900,270213630,5340,5340,5340,5340,0
|
|
20241218,175800,270213630,5340,5340,5340,5340,0
|
|
20241218,175700,270213630,5340,5340,5340,5340,0
|
|
20241218,175600,270213630,5340,5340,5340,5340,0
|
|
20241218,175500,270213630,5340,5340,5340,5340,0
|
|
20241218,175400,270213630,5340,5340,5340,5340,0
|
|
20241218,175300,270213630,5340,5340,5340,5340,0
|
|
20241218,175200,270213630,5340,5340,5340,5340,0
|
|
20241218,175100,270213630,5340,5340,5340,5340,0
|
|
20241218,175000,270213630,5340,5340,5340,5340,0
|
|
20241218,174900,270213630,5340,5340,5340,5340,0
|
|
20241218,174800,270213630,5340,5340,5340,5340,0
|
|
20241218,174700,270213630,5340,5340,5340,5340,0
|
|
20241218,174600,270213630,5340,5340,5340,5340,165
|
|
20241218,174500,270213630,5340,5340,5340,5340,0
|
|
20241218,174400,270213630,5340,5340,5340,5340,0
|
|
20241218,174300,270213630,5340,5340,5340,5340,0
|
|
20241218,174200,270213630,5340,5340,5340,5340,0
|
|
20241218,174100,270213630,5340,5340,5340,5340,0
|
|
20241218,174000,270213630,5340,5340,5340,5340,0
|
|
20241218,173900,270213630,5340,5340,5340,5340,0
|
|
20241218,173800,270213630,5340,5340,5340,5340,0
|
|
20241218,173700,270213630,5340,5340,5340,5340,0
|
|
20241218,173600,270213630,5340,5340,5340,5340,0
|
|
20241218,173500,270213630,5340,5340,5340,5340,0
|
|
20241218,173400,270213630,5340,5340,5340,5340,0
|
|
20241218,173300,270213630,5340,5340,5340,5340,0
|
|
20241218,173200,270213630,5340,5340,5340,5340,0
|
|
20241218,173100,270213630,5340,5340,5340,5340,0
|
|
20241218,173000,270213630,5340,5340,5340,5340,0
|
|
20241218,172900,270213630,5340,5340,5340,5340,0
|
|
20241218,172800,270213630,5340,5340,5340,5340,0
|
|
20241218,172700,270213630,5340,5340,5340,5340,0
|
|
20241218,172600,270213630,5340,5340,5340,5340,0
|
|
20241218,172500,270213630,5340,5340,5340,5340,0
|
|
20241218,172400,270213630,5340,5340,5340,5340,0
|
|
20241218,172300,270213630,5340,5340,5340,5340,0
|
|
20241218,172200,270213630,5340,5340,5340,5340,0
|
|
20241218,172100,270213630,5340,5340,5340,5340,0
|
|
20241218,172000,270213630,5340,5340,5340,5340,0
|
|
20241218,171900,270213630,5340,5340,5340,5340,0
|
|
20241218,171800,270213630,5340,5340,5340,5340,0
|
|
20241218,171700,270213630,5340,5340,5340,5340,0
|
|
20241218,171600,270213630,5340,5340,5340,5340,165
|
|
20241218,171500,270213630,5340,5340,5340,5340,0
|
|
20241218,171400,270213630,5340,5340,5340,5340,0
|
|
20241218,171300,270213630,5340,5340,5340,5340,0
|
|
20241218,171200,270213630,5340,5340,5340,5340,0
|
|
20241218,171100,270213630,5340,5340,5340,5340,0
|
|
20241218,171000,270213630,5340,5340,5340,5340,0
|
|
20241218,170900,270213630,5340,5340,5340,5340,0
|
|
20241218,170800,270213630,5340,5340,5340,5340,0
|
|
20241218,170700,270213630,5340,5340,5340,5340,0
|
|
20241218,170600,270213630,5340,5340,5340,5340,0
|
|
20241218,170500,270213630,5340,5340,5340,5340,0
|
|
20241218,170400,270213630,5340,5340,5340,5340,0
|
|
20241218,170300,270213630,5340,5340,5340,5340,0
|
|
20241218,170200,270213630,5340,5340,5340,5340,0
|
|
20241218,170100,270213630,5340,5340,5340,5340,0
|
|
20241218,170000,270213630,5340,5340,5340,5340,0
|
|
20241218,165900,270213630,5340,5340,5340,5340,0
|
|
20241218,165800,270213630,5340,5340,5340,5340,0
|
|
20241218,165700,270213630,5340,5340,5340,5340,0
|
|
20241218,165600,270213630,5340,5340,5340,5340,0
|
|
20241218,165500,270213630,5340,5340,5340,5340,0
|
|
20241218,165400,270213630,5340,5340,5340,5340,0
|
|
20241218,165300,270213630,5340,5340,5340,5340,0
|
|
20241218,165200,270213630,5340,5340,5340,5340,0
|
|
20241218,165100,270213630,5340,5340,5340,5340,0
|
|
20241218,165000,270213630,5340,5340,5340,5340,0
|
|
20241218,164900,270213630,5340,5340,5340,5340,0
|
|
20241218,164800,270213630,5340,5340,5340,5340,0
|
|
20241218,164700,270213630,5340,5340,5340,5340,0
|
|
20241218,164600,270213630,5340,5340,5340,5340,165
|
|
20241218,164500,270213630,5340,5340,5340,5340,0
|
|
20241218,164400,270213630,5340,5340,5340,5340,0
|
|
20241218,164300,270213630,5340,5340,5340,5340,0
|
|
20241218,164200,270213630,5340,5340,5340,5340,0
|
|
20241218,164100,270213630,5340,5340,5340,5340,0
|
|
20241218,164000,270213630,5340,5340,5340,5340,0
|
|
20241218,163900,270213630,5340,5340,5340,5340,0
|
|
20241218,163800,270213630,5340,5340,5340,5340,0
|
|
20241218,163700,270213630,5340,5340,5340,5340,0
|
|
20241218,163600,270213630,5340,5340,5340,5340,0
|
|
20241218,163500,270213630,5340,5340,5340,5340,0
|
|
20241218,163400,270213630,5340,5340,5340,5340,0
|
|
20241218,163300,270213630,5340,5340,5340,5340,0
|
|
20241218,163200,270213630,5340,5340,5340,5340,0
|
|
20241218,163100,270213630,5340,5340,5340,5340,0
|
|
20241218,163000,270213630,5340,5340,5340,5340,0
|
|
20241218,162900,270213630,5340,5340,5340,5340,0
|
|
20241218,162800,270213630,5340,5340,5340,5340,0
|
|
20241218,162700,270213630,5340,5340,5340,5340,0
|
|
20241218,162600,270213630,5340,5340,5340,5340,0
|
|
20241218,162500,270213630,5340,5340,5340,5340,0
|
|
20241218,162400,270213630,5340,5340,5340,5340,0
|
|
20241218,162300,270213630,5340,5340,5340,5340,0
|
|
20241218,162200,270213630,5340,5340,5340,5340,0
|
|
20241218,162100,270213630,5340,5340,5340,5340,0
|
|
20241218,162000,270213630,5340,5340,5340,5340,0
|
|
20241218,161900,270213630,5340,5340,5340,5340,0
|
|
20241218,161800,270213630,5340,5340,5340,5340,0
|
|
20241218,161700,270213630,5340,5340,5340,5340,0
|
|
20241218,161600,270213630,5340,5340,5340,5340,165
|
|
20241218,161500,270213630,5340,5340,5340,5340,0
|
|
20241218,161400,270213630,5340,5340,5340,5340,0
|
|
20241218,161300,270213630,5340,5340,5340,5340,0
|
|
20241218,161200,270213630,5340,5340,5340,5340,0
|
|
20241218,161100,270213630,5340,5340,5340,5340,0
|
|
20241218,161000,270213630,5340,5340,5340,5340,0
|
|
20241218,160900,270213630,5340,5340,5340,5340,0
|
|
20241218,160800,270213630,5340,5340,5340,5340,0
|
|
20241218,160700,270213630,5340,5340,5340,5340,0
|
|
20241218,160600,270213630,5340,5340,5340,5340,0
|
|
20241218,160500,270213630,5340,5340,5340,5340,0
|
|
20241218,160400,270213630,5340,5340,5340,5340,0
|
|
20241218,160300,270213630,5340,5340,5340,5340,0
|
|
20241218,160200,270213630,5340,5340,5340,5340,0
|
|
20241218,160100,270213630,5340,5340,5340,5340,0
|
|
20241218,160000,270213630,5340,5340,5340,5340,0
|
|
20241218,155900,270213630,5340,5340,5340,5340,0
|
|
20241218,155800,270213630,5340,5340,5340,5340,0
|
|
20241218,155700,270213630,5340,5340,5340,5340,0
|
|
20241218,155600,270213630,5340,5340,5340,5340,0
|
|
20241218,155500,270213630,5340,5340,5340,5340,0
|
|
20241218,155400,270213630,5340,5340,5340,5340,0
|
|
20241218,155300,270213630,5340,5340,5340,5340,0
|
|
20241218,155200,270213630,5340,5340,5340,5340,0
|
|
20241218,155100,270213630,5340,5340,5340,5340,0
|
|
20241218,155000,270213630,5340,5340,5340,5340,0
|
|
20241218,154900,270213630,5340,5340,5340,5340,0
|
|
20241218,154800,270213630,5340,5340,5340,5340,0
|
|
20241218,154700,270213630,5340,5340,5340,5340,0
|
|
20241218,154600,270213630,5340,5340,5340,5340,165
|
|
20241218,154500,270213630,5340,5340,5340,5340,0
|
|
20241218,154400,270213630,5340,5340,5340,5340,0
|
|
20241218,154300,270213630,5340,5340,5340,5340,0
|
|
20241218,154200,270213630,5340,5340,5340,5340,0
|
|
20241218,154100,270213630,5340,5340,5340,5340,0
|
|
20241218,154000,270213630,5340,5340,5340,5340,0
|
|
20241218,153900,270213630,5340,5340,5340,5340,0
|
|
20241218,153800,270213630,5340,5340,5340,5340,0
|
|
20241218,153700,270213630,5340,5340,5340,5340,0
|
|
20241218,153600,270213630,5340,5340,5340,5340,0
|
|
20241218,153500,270213630,5340,5340,5340,5340,0
|
|
20241218,153400,270213630,5340,5340,5340,5340,0
|
|
20241218,153300,270213630,5340,5340,5340,5340,0
|
|
20241218,153200,270213630,5340,5340,5340,5340,0
|
|
20241218,153100,270213630,5340,5340,5340,5340,0
|
|
20241218,153000,270213630,5340,5340,5340,5340,165
|
|
20241218,152900,269332530,5300,5300,5300,5300,0
|
|
20241218,152800,269332530,5300,5300,5300,5300,0
|
|
20241218,152700,269332530,5300,5300,5300,5300,0
|
|
20241218,152600,269332530,5300,5300,5300,5300,0
|
|
20241218,152500,269332530,5300,5300,5300,5300,0
|
|
20241218,152400,269332530,5300,5300,5300,5300,0
|
|
20241218,152300,269332530,5300,5300,5300,5300,0
|
|
20241218,152200,269332530,5300,5300,5300,5300,0
|
|
20241218,152100,269332530,5300,5300,5300,5300,0
|
|
20241218,152000,269332530,5300,5300,5300,5300,0
|
|
20241218,151900,269332530,5300,5300,5300,5300,0
|
|
20241218,151800,269332530,5300,5300,5300,5300,0
|
|
20241218,151700,269332530,5300,5300,5300,5300,0
|
|
20241218,151600,269332530,5300,5300,5300,5300,0
|
|
20241218,151500,269332530,5300,5340,5340,5300,2502
|
|
20241218,151400,256028280,5340,5350,5350,5340,153
|
|
20241218,151300,255211220,5360,5360,5360,5360,60
|
|
20241218,151200,254889620,5360,5360,5360,5360,0
|
|
20241218,151100,254889620,5360,5350,5360,5350,516
|
|
20241218,151000,252126190,5350,5350,5350,5350,37
|
|
20241218,150900,251928240,5360,5360,5360,5360,0
|
|
20241218,150800,251928240,5360,5360,5360,5360,0
|
|
20241218,150700,251928240,5360,5360,5360,5360,15
|
|
20241218,150600,251847840,5350,5350,5350,5350,0
|
|
20241218,150500,251847840,5350,5350,5350,5350,0
|
|
20241218,150400,251847840,5350,5340,5350,5340,1467
|
|
20241218,150300,244002660,5340,5340,5340,5340,0
|
|
20241218,150200,244002660,5340,5340,5340,5340,0
|
|
20241218,150100,244002660,5340,5340,5340,5340,100
|
|
20241218,150000,243468660,5340,5340,5340,5340,0
|
|
20241218,145900,243468660,5340,5340,5340,5340,0
|
|
20241218,145800,243468660,5340,5340,5340,5340,100
|
|
20241218,145700,242934660,5320,5330,5330,5320,187
|
|
20241218,145600,241938720,5330,5330,5330,5330,0
|
|
20241218,145500,241938720,5330,5330,5330,5330,7
|
|
20241218,145400,241901410,5330,5330,5330,5330,5
|
|
20241218,145300,241874760,5330,5330,5330,5330,0
|
|
20241218,145200,241874760,5330,5330,5330,5330,0
|
|
20241218,145100,241874760,5330,5330,5330,5330,2
|
|
20241218,145000,241864100,5330,5330,5330,5330,0
|
|
20241218,144900,241864100,5330,5330,5330,5330,0
|
|
20241218,144800,241864100,5330,5330,5330,5330,0
|
|
20241218,144700,241864100,5330,5330,5330,5330,0
|
|
20241218,144600,241864100,5330,5330,5330,5330,0
|
|
20241218,144500,241864100,5330,5330,5330,5330,14
|
|
20241218,144400,241789480,5310,5310,5310,5310,1
|
|
20241218,144300,241784170,5310,5310,5310,5310,0
|
|
20241218,144200,241784170,5310,5310,5310,5310,0
|
|
20241218,144100,241784170,5310,5310,5310,5310,0
|
|
20241218,144000,241784170,5310,5310,5310,5310,0
|
|
20241218,143900,241784170,5310,5310,5310,5310,0
|
|
20241218,143800,241784170,5310,5310,5310,5310,0
|
|
20241218,143700,241784170,5310,5310,5310,5310,0
|
|
20241218,143600,241784170,5310,5310,5310,5310,0
|
|
20241218,143500,241784170,5310,5310,5310,5310,37
|
|
20241218,143400,241587700,5320,5320,5320,5320,0
|
|
20241218,143300,241587700,5320,5320,5320,5320,1
|
|
20241218,143200,241582380,5300,5300,5300,5300,0
|
|
20241218,143100,241582380,5300,5310,5310,5300,200
|
|
20241218,143000,240521310,5300,5300,5300,5300,0
|
|
20241218,142900,240521310,5300,5300,5300,5300,0
|
|
20241218,142800,240521310,5300,5300,5300,5300,0
|
|
20241218,142700,240521310,5300,5300,5300,5300,0
|
|
20241218,142600,240521310,5300,5300,5300,5300,0
|
|
20241218,142500,240521310,5300,5300,5300,5300,0
|
|
20241218,142400,240521310,5300,5300,5300,5300,0
|
|
20241218,142300,240521310,5300,5300,5300,5300,0
|
|
20241218,142200,240521310,5300,5300,5300,5300,0
|
|
20241218,142100,240521310,5300,5300,5300,5300,0
|
|
20241218,142000,240521310,5300,5300,5300,5300,0
|
|
20241218,141900,240521310,5300,5300,5300,5300,0
|
|
20241218,141800,240521310,5300,5300,5300,5300,0
|
|
20241218,141700,240521310,5300,5300,5300,5300,0
|
|
20241218,141600,240521310,5300,5300,5300,5300,0
|
|
20241218,141500,240521310,5300,5300,5300,5300,5
|
|
20241218,141400,240494810,5300,5300,5300,5290,16
|
|
20241218,141300,240410060,5300,5300,5300,5300,131
|
|
20241218,141200,239715760,5300,5300,5300,5300,4
|
|
20241218,141100,239694560,5290,5290,5290,5290,4
|
|
20241218,141000,239673400,5300,5300,5300,5300,0
|
|
20241218,140900,239673400,5300,5300,5300,5300,0
|
|
20241218,140800,239673400,5300,5300,5300,5300,0
|
|
20241218,140700,239673400,5300,5300,5300,5300,0
|
|
20241218,140600,239673400,5300,5300,5300,5300,38
|
|
20241218,140500,239472000,5300,5300,5300,5300,57
|
|
20241218,140400,239169900,5310,5310,5310,5310,0
|
|
20241218,140300,239169900,5310,5310,5310,5310,2
|
|
20241218,140200,239159280,5290,5290,5290,5290,18
|
|
20241218,140100,239064060,5290,5300,5300,5290,116
|
|
20241218,140000,238449340,5300,5300,5300,5300,90
|
|
20241218,135900,237972340,5300,5310,5310,5300,802
|
|
20241218,135800,233720590,5320,5320,5320,5320,0
|
|
20241218,135700,233720590,5320,5320,5320,5320,10
|
|
20241218,135600,233667390,5320,5320,5320,5320,0
|
|
20241218,135500,233667390,5320,5320,5320,5320,0
|
|
20241218,135400,233667390,5320,5320,5320,5320,0
|
|
20241218,135300,233667390,5320,5320,5320,5320,0
|
|
20241218,135200,233667390,5320,5320,5320,5320,0
|
|
20241218,135100,233667390,5320,5320,5320,5320,0
|
|
20241218,135000,233667390,5320,5320,5320,5320,0
|
|
20241218,134900,233667390,5320,5320,5320,5320,0
|
|
20241218,134800,233667390,5320,5320,5320,5320,0
|
|
20241218,134700,233667390,5320,5320,5320,5320,1
|
|
20241218,134600,233662070,5310,5330,5350,5300,4190
|
|
20241218,134500,211409530,5330,5330,5330,5330,200
|
|
20241218,134400,210343530,5340,5340,5340,5340,0
|
|
20241218,134300,210343530,5340,5340,5340,5340,0
|
|
20241218,134200,210343530,5340,5340,5340,5340,446
|
|
20241218,134100,207961890,5340,5340,5340,5340,0
|
|
20241218,134000,207961890,5340,5350,5350,5340,450
|
|
20241218,133900,205556890,5340,5340,5340,5340,378
|
|
20241218,133800,203538370,5340,5350,5350,5340,153
|
|
20241218,133700,202721340,5380,5340,5380,5340,964
|
|
20241218,133600,197538080,5340,5340,5340,5340,0
|
|
20241218,133500,197538080,5340,5340,5340,5340,1
|
|
20241218,133400,197532740,5320,5320,5320,5320,133
|
|
20241218,133300,196825180,5360,5360,5360,5360,0
|
|
20241218,133200,196825180,5360,5340,5360,5340,18
|
|
20241218,133100,196728720,5360,5360,5360,5360,0
|
|
20241218,133000,196728720,5360,5360,5360,5360,0
|
|
20241218,132900,196728720,5360,5360,5360,5360,0
|
|
20241218,132800,196728720,5360,5360,5360,5360,0
|
|
20241218,132700,196728720,5360,5360,5360,5360,0
|
|
20241218,132600,196728720,5360,5360,5360,5360,0
|
|
20241218,132500,196728720,5360,5360,5360,5360,0
|
|
20241218,132400,196728720,5360,5330,5360,5330,75
|
|
20241218,132300,196328900,5320,5300,5330,5300,428
|
|
20241218,132200,194050640,5300,5300,5320,5300,19
|
|
20241218,132100,193949640,5300,5300,5300,5300,0
|
|
20241218,132000,193949640,5300,5300,5300,5300,2
|
|
20241218,131900,193939040,5300,5290,5300,5290,5
|
|
20241218,131800,193912570,5290,5310,5310,5290,33
|
|
20241218,131700,193737920,5310,5330,5330,5310,211
|
|
20241218,131600,192615290,5330,5330,5330,5330,0
|
|
20241218,131500,192615290,5330,5330,5330,5330,0
|
|
20241218,131400,192615290,5330,5330,5330,5330,0
|
|
20241218,131300,192615290,5330,5310,5330,5310,190
|
|
20241218,131200,191606010,5330,5330,5330,5330,0
|
|
20241218,131100,191606010,5330,5330,5330,5330,17
|
|
20241218,131000,191515400,5330,5330,5330,5330,0
|
|
20241218,130900,191515400,5330,5320,5330,5320,237
|
|
20241218,130800,190254470,5320,5320,5320,5320,0
|
|
20241218,130700,190254470,5320,5320,5320,5320,0
|
|
20241218,130600,190254470,5320,5320,5320,5320,0
|
|
20241218,130500,190254470,5320,5320,5320,5320,0
|
|
20241218,130400,190254470,5320,5320,5320,5320,0
|
|
20241218,130300,190254470,5320,5320,5320,5320,0
|
|
20241218,130200,190254470,5320,5320,5320,5320,0
|
|
20241218,130100,190254470,5320,5320,5320,5320,1
|
|
20241218,130000,190249150,5320,5320,5320,5320,0
|
|
20241218,125900,190249150,5320,5320,5320,5320,76
|
|
20241218,125800,189844830,5320,5320,5320,5320,0
|
|
20241218,125700,189844830,5320,5320,5320,5320,0
|
|
20241218,125600,189844830,5320,5320,5320,5320,0
|
|
20241218,125500,189844830,5320,5320,5320,5320,0
|
|
20241218,125400,189844830,5320,5320,5320,5320,146
|
|
20241218,125300,189068110,5310,5310,5310,5310,0
|
|
20241218,125200,189068110,5310,5310,5310,5310,0
|
|
20241218,125100,189068110,5310,5310,5310,5310,0
|
|
20241218,125000,189068110,5310,5310,5310,5310,0
|
|
20241218,124900,189068110,5310,5310,5310,5310,0
|
|
20241218,124800,189068110,5310,5310,5310,5310,189
|
|
20241218,124700,188064520,5360,5340,5360,5250,2631
|
|
20241218,124600,174186110,5330,5330,5330,5330,0
|
|
20241218,124500,174186110,5330,5330,5330,5330,0
|
|
20241218,124400,174186110,5330,5330,5330,5330,0
|
|
20241218,124300,174186110,5330,5330,5330,5330,0
|
|
20241218,124200,174186110,5330,5330,5330,5330,0
|
|
20241218,124100,174186110,5330,5330,5330,5330,0
|
|
20241218,124000,174186110,5330,5330,5330,5330,0
|
|
20241218,123900,174186110,5330,5330,5330,5330,0
|
|
20241218,123800,174186110,5330,5330,5330,5330,0
|
|
20241218,123700,174186110,5330,5330,5330,5330,0
|
|
20241218,123600,174186110,5330,5330,5330,5330,0
|
|
20241218,123500,174186110,5330,5330,5330,5330,0
|
|
20241218,123400,174186110,5330,5330,5330,5330,0
|
|
20241218,123300,174186110,5330,5330,5330,5330,0
|
|
20241218,123200,174186110,5330,5330,5330,5330,0
|
|
20241218,123100,174186110,5330,5330,5330,5330,0
|
|
20241218,123000,174186110,5330,5330,5330,5330,0
|
|
20241218,122900,174186110,5330,5330,5330,5330,0
|
|
20241218,122800,174186110,5330,5330,5330,5330,100
|
|
20241218,122700,173653110,5350,5350,5350,5350,0
|
|
20241218,122600,173653110,5350,5350,5350,5350,2
|
|
20241218,122500,173642410,5350,5350,5350,5350,0
|
|
20241218,122400,173642410,5350,5350,5350,5350,0
|
|
20241218,122300,173642410,5350,5350,5350,5350,1
|
|
20241218,122200,173637060,5330,5330,5330,5330,1
|
|
20241218,122100,173631730,5350,5350,5350,5350,1
|
|
20241218,122000,173626380,5350,5350,5350,5350,0
|
|
20241218,121900,173626380,5350,5350,5350,5350,1
|
|
20241218,121800,173621030,5340,5340,5340,5340,0
|
|
20241218,121700,173621030,5340,5340,5340,5340,0
|
|
20241218,121600,173621030,5340,5340,5340,5340,10
|
|
20241218,121500,173567630,5340,5340,5340,5340,0
|
|
20241218,121400,173567630,5340,5340,5340,5340,2
|
|
20241218,121300,173556950,5310,5330,5330,5310,200
|
|
20241218,121200,172492420,5340,5340,5340,5340,0
|
|
20241218,121100,172492420,5340,5340,5340,5340,0
|
|
20241218,121000,172492420,5340,5340,5340,5340,0
|
|
20241218,120900,172492420,5340,5340,5340,5340,0
|
|
20241218,120800,172492420,5340,5340,5340,5340,0
|
|
20241218,120700,172492420,5340,5340,5340,5340,0
|
|
20241218,120600,172492420,5340,5340,5340,5340,0
|
|
20241218,120500,172492420,5340,5340,5340,5340,0
|
|
20241218,120400,172492420,5340,5350,5350,5340,349
|
|
20241218,120300,170627920,5370,5370,5370,5370,0
|
|
20241218,120200,170627920,5370,5370,5370,5370,0
|
|
20241218,120100,170627920,5370,5370,5370,5370,0
|
|
20241218,120000,170627920,5370,5370,5370,5370,0
|
|
20241218,115900,170627920,5370,5370,5370,5370,0
|
|
20241218,115800,170627920,5370,5370,5370,5370,0
|
|
20241218,115700,170627920,5370,5370,5370,5370,0
|
|
20241218,115600,170627920,5370,5370,5370,5370,0
|
|
20241218,115500,170627920,5370,5350,5370,5350,351
|
|
20241218,115400,168744330,5350,5350,5350,5350,31
|
|
20241218,115300,168578480,5350,5350,5350,5350,0
|
|
20241218,115200,168578480,5350,5350,5350,5350,1
|
|
20241218,115100,168573130,5330,5330,5330,5330,0
|
|
20241218,115000,168573130,5330,5350,5350,5320,780
|
|
20241218,114900,164420300,5340,5340,5340,5340,0
|
|
20241218,114800,164420300,5340,5340,5340,5340,0
|
|
20241218,114700,164420300,5340,5340,5340,5340,0
|
|
20241218,114600,164420300,5340,5340,5340,5340,0
|
|
20241218,114500,164420300,5340,5340,5340,5340,5
|
|
20241218,114400,164393600,5320,5320,5320,5320,0
|
|
20241218,114300,164393600,5320,5320,5320,5320,56
|
|
20241218,114200,164095680,5330,5330,5330,5330,2
|
|
20241218,114100,164085020,5330,5330,5330,5330,36
|
|
20241218,114000,163893140,5320,5320,5320,5320,0
|
|
20241218,113900,163893140,5320,5320,5320,5320,0
|
|
20241218,113800,163893140,5320,5320,5320,5320,0
|
|
20241218,113700,163893140,5320,5310,5320,5310,1609
|
|
20241218,113600,155341350,5300,5330,5330,5300,799
|
|
20241218,113500,151099690,5350,5350,5350,5350,0
|
|
20241218,113400,151099690,5350,5350,5350,5350,0
|
|
20241218,113300,151099690,5350,5340,5350,5340,749
|
|
20241218,113200,147094570,5340,5340,5340,5340,0
|
|
20241218,113100,147094570,5340,5340,5340,5340,0
|
|
20241218,113000,147094570,5340,5340,5340,5340,0
|
|
20241218,112900,147094570,5340,5340,5340,5340,0
|
|
20241218,112800,147094570,5340,5340,5340,5340,85
|
|
20241218,112700,146640670,5350,5350,5350,5350,0
|
|
20241218,112600,146640670,5350,5350,5350,5350,0
|
|
20241218,112500,146640670,5350,5350,5350,5350,0
|
|
20241218,112400,146640670,5350,5380,5380,5300,4397
|
|
20241218,112300,123258550,5380,5380,5380,5380,0
|
|
20241218,112200,123258550,5380,5380,5380,5380,1
|
|
20241218,112100,123253170,5390,5390,5390,5390,0
|
|
20241218,112000,123253170,5390,5390,5390,5390,75
|
|
20241218,111900,122848920,5390,5390,5390,5390,43
|
|
20241218,111800,122617150,5390,5390,5390,5390,50
|
|
20241218,111700,122347650,5390,5390,5390,5390,0
|
|
20241218,111600,122347650,5390,5390,5390,5390,1
|
|
20241218,111500,122342260,5390,5390,5390,5390,0
|
|
20241218,111400,122342260,5390,5390,5390,5390,8
|
|
20241218,111300,122299140,5390,5380,5390,5380,12
|
|
20241218,111200,122234510,5380,5380,5380,5380,0
|
|
20241218,111100,122234510,5380,5380,5380,5380,3
|
|
20241218,111000,122218370,5390,5390,5390,5390,1
|
|
20241218,110900,122212980,5390,5390,5390,5390,0
|
|
20241218,110800,122212980,5390,5390,5390,5390,0
|
|
20241218,110700,122212980,5390,5380,5390,5380,396
|
|
20241218,110600,120078570,5370,5370,5370,5370,65
|
|
20241218,110500,119729520,5380,5380,5380,5380,2
|
|
20241218,110400,119718760,5380,5380,5380,5380,4
|
|
20241218,110300,119697240,5360,5360,5360,5360,0
|
|
20241218,110200,119697240,5360,5360,5360,5360,5
|
|
20241218,110100,119670440,5360,5360,5360,5360,10
|
|
20241218,110000,119616840,5360,5360,5360,5360,0
|
|
20241218,105900,119616840,5360,5360,5360,5360,0
|
|
20241218,105800,119616840,5360,5360,5360,5360,0
|
|
20241218,105700,119616840,5360,5360,5360,5360,56
|
|
20241218,105600,119316680,5360,5360,5360,5360,0
|
|
20241218,105500,119316680,5360,5360,5360,5360,0
|
|
20241218,105400,119316680,5360,5360,5360,5360,0
|
|
20241218,105300,119316680,5360,5360,5360,5360,7
|
|
20241218,105200,119279160,5360,5360,5360,5360,0
|
|
20241218,105100,119279160,5360,5360,5360,5360,0
|
|
20241218,105000,119279160,5360,5360,5360,5360,0
|
|
20241218,104900,119279160,5360,5360,5360,5360,1
|
|
20241218,104800,119273800,5400,5390,5400,5340,1075
|
|
20241218,104700,113476040,5350,5350,5350,5350,400
|
|
20241218,104600,111336040,5350,5350,5350,5350,20
|
|
20241218,104500,111229040,5340,5340,5340,5340,0
|
|
20241218,104400,111229040,5340,5340,5340,5340,0
|
|
20241218,104300,111229040,5340,5340,5340,5340,0
|
|
20241218,104200,111229040,5340,5340,5340,5340,0
|
|
20241218,104100,111229040,5340,5340,5340,5340,0
|
|
20241218,104000,111229040,5340,5340,5340,5340,0
|
|
20241218,103900,111229040,5340,5340,5340,5340,0
|
|
20241218,103800,111229040,5340,5340,5340,5340,0
|
|
20241218,103700,111229040,5340,5360,5360,5340,96
|
|
20241218,103600,110715730,5360,5360,5360,5360,0
|
|
20241218,103500,110715730,5360,5380,5380,5360,843
|
|
20241218,103400,106180880,5380,5380,5380,5380,2
|
|
20241218,103300,106170120,5380,5380,5380,5380,93
|
|
20241218,103200,105669780,5400,5400,5400,5400,3
|
|
20241218,103100,105653580,5380,5380,5380,5380,40
|
|
20241218,103000,105438380,5380,5380,5380,5380,0
|
|
20241218,102900,105438380,5380,5390,5390,5380,252
|
|
20241218,102800,104082500,5400,5400,5400,5400,43
|
|
20241218,102700,103850300,5400,5410,5410,5400,151
|
|
20241218,102600,103033490,5410,5410,5410,5410,109
|
|
20241218,102500,102443800,5410,5410,5410,5410,223
|
|
20241218,102400,101237370,5410,5400,5410,5400,2278
|
|
20241218,102300,88923040,5400,5400,5400,5400,500
|
|
20241218,102200,86223040,5400,5400,5400,5400,0
|
|
20241218,102100,86223040,5400,5400,5400,5400,324
|
|
20241218,102000,84473440,5400,5400,5400,5400,0
|
|
20241218,101900,84473440,5400,5390,5400,5380,91
|
|
20241218,101800,83982950,5400,5400,5400,5400,500
|
|
20241218,101700,81282950,5400,5400,5400,5400,1
|
|
20241218,101600,81277550,5410,5390,5410,5390,92
|
|
20241218,101500,80781420,5390,5390,5390,5380,207
|
|
20241218,101400,79665700,5390,5390,5390,5390,10
|
|
20241218,101300,79611800,5390,5390,5390,5390,625
|
|
20241218,101200,76243050,5380,5380,5410,5360,2058
|
|
20241218,101100,65147930,5410,5360,5410,5360,594
|
|
20241218,101000,61941210,5380,5330,5380,5330,699
|
|
20241218,100900,58187760,5340,5340,5340,5340,200
|
|
20241218,100800,57119760,5350,5350,5350,5350,3
|
|
20241218,100700,57103710,5350,5350,5380,5350,706
|
|
20241218,100600,53326580,5330,5330,5330,5330,0
|
|
20241218,100500,53326580,5330,5320,5410,5320,4085
|
|
20241218,100400,31387630,5300,5300,5300,5300,54
|
|
20241218,100300,31101430,5310,5300,5310,5300,21
|
|
20241218,100200,30990120,5300,5270,5300,5270,959
|
|
20241218,100100,25913990,5270,5270,5270,5270,0
|
|
20241218,100000,25913990,5270,5270,5270,5270,606
|
|
20241218,095900,22720370,5240,5240,5240,5240,0
|
|
20241218,095800,22720370,5240,5240,5240,5240,0
|
|
20241218,095700,22720370,5240,5240,5240,5240,265
|
|
20241218,095600,21331770,5260,5260,5260,5260,0
|
|
20241218,095500,21331770,5260,5260,5260,5260,0
|
|
20241218,095400,21331770,5260,5260,5260,5260,0
|
|
20241218,095300,21331770,5260,5260,5260,5260,0
|
|
20241218,095200,21331770,5260,5260,5260,5260,0
|
|
20241218,095100,21331770,5260,5260,5260,5260,27
|
|
20241218,095000,21189750,5270,5270,5270,5270,0
|
|
20241218,094900,21189750,5270,5270,5270,5270,359
|
|
20241218,094800,19297820,5260,5260,5260,5260,0
|
|
20241218,094700,19297820,5260,5260,5260,5260,886
|
|
20241218,094600,14637460,5260,5260,5260,5260,61
|
|
20241218,094500,14316600,5260,5260,5260,5260,177
|
|
20241218,094400,13385580,5260,5260,5260,5260,0
|
|
20241218,094300,13385580,5260,5260,5270,5260,274
|
|
20241218,094200,11944230,5260,5240,5260,5240,15
|
|
20241218,094100,11865610,5260,5260,5260,5260,0
|
|
20241218,094000,11865610,5260,5260,5260,5260,0
|
|
20241218,093900,11865610,5260,5260,5260,5260,0
|
|
20241218,093800,11865610,5260,5250,5260,5250,150
|
|
20241218,093700,11077640,5240,5240,5240,5240,0
|
|
20241218,093600,11077640,5240,5240,5240,5240,0
|
|
20241218,093500,11077640,5240,5240,5240,5240,1
|
|
20241218,093400,11072400,5250,5250,5250,5250,0
|
|
20241218,093300,11072400,5250,5250,5250,5250,0
|
|
20241218,093200,11072400,5250,5250,5250,5250,0
|
|
20241218,093100,11072400,5250,5250,5250,5250,0
|
|
20241218,093000,11072400,5250,5250,5250,5250,6
|
|
20241218,092900,11040900,5230,5230,5230,5230,0
|
|
20241218,092800,11040900,5230,5230,5230,5230,0
|
|
20241218,092700,11040900,5230,5230,5230,5230,0
|
|
20241218,092600,11040900,5230,5230,5230,5230,14
|
|
20241218,092500,10967680,5230,5230,5230,5230,0
|
|
20241218,092400,10967680,5230,5230,5230,5230,0
|
|
20241218,092300,10967680,5230,5230,5230,5230,45
|
|
20241218,092200,10732330,5240,5240,5240,5240,0
|
|
20241218,092100,10732330,5240,5240,5240,5240,0
|
|
20241218,092000,10732330,5240,5240,5240,5240,0
|
|
20241218,091900,10732330,5240,5240,5240,5240,0
|
|
20241218,091800,10732330,5240,5240,5240,5240,0
|
|
20241218,091700,10732330,5240,5240,5240,5240,136
|
|
20241218,091600,10019690,5230,5220,5230,5220,1145
|
|
20241218,091500,4032700,5220,5220,5220,5220,0
|
|
20241218,091400,4032700,5220,5220,5220,5220,0
|
|
20241218,091300,4032700,5220,5220,5220,5220,0
|
|
20241218,091200,4032700,5220,5220,5220,5220,0
|
|
20241218,091100,4032700,5220,5220,5220,5220,57
|
|
20241218,091000,3735160,5220,5220,5220,5220,0
|
|
20241218,090900,3735160,5220,5220,5220,5220,0
|
|
20241218,090800,3735160,5220,5220,5220,5220,0
|
|
20241218,090700,3735160,5220,5220,5220,5220,1
|
|
20241218,090600,3729940,5240,5240,5240,5240,0
|
|
20241218,090500,3729940,5240,5230,5240,5230,103
|
|
20241218,090400,3191120,5200,5200,5200,5200,1
|
|
20241218,090300,3185920,5240,5240,5240,5240,0
|
|
20241218,090200,3185920,5240,5240,5240,5240,0
|
|
20241218,090100,3185920,5240,5240,5240,5240,0
|
|
20241218,090000,3185920,5240,5240,5240,5240,608
|