589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184600,195573560,5230,5230,5230,5230,753
|
|
20241219,184500,195573560,5230,5230,5230,5230,0
|
|
20241219,184400,195573560,5230,5230,5230,5230,0
|
|
20241219,184300,195573560,5230,5230,5230,5230,0
|
|
20241219,184200,195573560,5230,5230,5230,5230,0
|
|
20241219,184100,195573560,5230,5230,5230,5230,0
|
|
20241219,184000,195573560,5230,5230,5230,5230,0
|
|
20241219,183900,195573560,5230,5230,5230,5230,0
|
|
20241219,183800,195573560,5230,5230,5230,5230,0
|
|
20241219,183700,195573560,5230,5230,5230,5230,0
|
|
20241219,183600,195573560,5230,5230,5230,5230,0
|
|
20241219,183500,195573560,5230,5230,5230,5230,0
|
|
20241219,183400,195573560,5230,5230,5230,5230,0
|
|
20241219,183300,195573560,5230,5230,5230,5230,0
|
|
20241219,183200,195573560,5230,5230,5230,5230,0
|
|
20241219,183100,195573560,5230,5230,5230,5230,0
|
|
20241219,183000,195573560,5230,5230,5230,5230,0
|
|
20241219,182900,195573560,5230,5230,5230,5230,0
|
|
20241219,182800,195573560,5230,5230,5230,5230,0
|
|
20241219,182700,195573560,5230,5230,5230,5230,0
|
|
20241219,182600,195573560,5230,5230,5230,5230,0
|
|
20241219,182500,195573560,5230,5230,5230,5230,0
|
|
20241219,182400,195573560,5230,5230,5230,5230,0
|
|
20241219,182300,195573560,5230,5230,5230,5230,0
|
|
20241219,182200,195573560,5230,5230,5230,5230,0
|
|
20241219,182100,195573560,5230,5230,5230,5230,0
|
|
20241219,182000,195573560,5230,5230,5230,5230,0
|
|
20241219,181900,195573560,5230,5230,5230,5230,0
|
|
20241219,181800,195573560,5230,5230,5230,5230,0
|
|
20241219,181700,195573560,5230,5230,5230,5230,0
|
|
20241219,181600,195573560,5230,5230,5230,5230,753
|
|
20241219,181500,195573560,5230,5230,5230,5230,0
|
|
20241219,181400,195573560,5230,5230,5230,5230,0
|
|
20241219,181300,195573560,5230,5230,5230,5230,0
|
|
20241219,181200,195573560,5230,5230,5230,5230,0
|
|
20241219,181100,195573560,5230,5230,5230,5230,0
|
|
20241219,181000,195573560,5230,5230,5230,5230,0
|
|
20241219,180900,195573560,5230,5230,5230,5230,0
|
|
20241219,180800,195573560,5230,5230,5230,5230,0
|
|
20241219,180700,195573560,5230,5230,5230,5230,0
|
|
20241219,180600,195573560,5230,5230,5230,5230,0
|
|
20241219,180500,195573560,5230,5230,5230,5230,0
|
|
20241219,180400,195573560,5230,5230,5230,5230,0
|
|
20241219,180300,195573560,5230,5230,5230,5230,0
|
|
20241219,180200,195573560,5230,5230,5230,5230,0
|
|
20241219,180100,195573560,5230,5230,5230,5230,0
|
|
20241219,180000,195573560,5230,5230,5230,5230,0
|
|
20241219,175900,195573560,5230,5230,5230,5230,0
|
|
20241219,175800,195573560,5230,5230,5230,5230,0
|
|
20241219,175700,195573560,5230,5230,5230,5230,0
|
|
20241219,175600,195573560,5230,5230,5230,5230,0
|
|
20241219,175500,195573560,5230,5230,5230,5230,0
|
|
20241219,175400,195573560,5230,5230,5230,5230,0
|
|
20241219,175300,195573560,5230,5230,5230,5230,0
|
|
20241219,175200,195573560,5230,5230,5230,5230,0
|
|
20241219,175100,195573560,5230,5230,5230,5230,0
|
|
20241219,175000,195573560,5230,5230,5230,5230,0
|
|
20241219,174900,195573560,5230,5230,5230,5230,0
|
|
20241219,174800,195573560,5230,5230,5230,5230,0
|
|
20241219,174700,195573560,5230,5230,5230,5230,0
|
|
20241219,174600,195573560,5230,5230,5230,5230,753
|
|
20241219,174500,195573560,5230,5230,5230,5230,0
|
|
20241219,174400,195573560,5230,5230,5230,5230,0
|
|
20241219,174300,195573560,5230,5230,5230,5230,0
|
|
20241219,174200,195573560,5230,5230,5230,5230,0
|
|
20241219,174100,195573560,5230,5230,5230,5230,0
|
|
20241219,174000,195573560,5230,5230,5230,5230,0
|
|
20241219,173900,195573560,5230,5230,5230,5230,0
|
|
20241219,173800,195573560,5230,5230,5230,5230,0
|
|
20241219,173700,195573560,5230,5230,5230,5230,0
|
|
20241219,173600,195573560,5230,5230,5230,5230,0
|
|
20241219,173500,195573560,5230,5230,5230,5230,0
|
|
20241219,173400,195573560,5230,5230,5230,5230,0
|
|
20241219,173300,195573560,5230,5230,5230,5230,0
|
|
20241219,173200,195573560,5230,5230,5230,5230,0
|
|
20241219,173100,195573560,5230,5230,5230,5230,0
|
|
20241219,173000,195573560,5230,5230,5230,5230,0
|
|
20241219,172900,195573560,5230,5230,5230,5230,0
|
|
20241219,172800,195573560,5230,5230,5230,5230,0
|
|
20241219,172700,195573560,5230,5230,5230,5230,0
|
|
20241219,172600,195573560,5230,5230,5230,5230,0
|
|
20241219,172500,195573560,5230,5230,5230,5230,0
|
|
20241219,172400,195573560,5230,5230,5230,5230,0
|
|
20241219,172300,195573560,5230,5230,5230,5230,0
|
|
20241219,172200,195573560,5230,5230,5230,5230,0
|
|
20241219,172100,195573560,5230,5230,5230,5230,0
|
|
20241219,172000,195573560,5230,5230,5230,5230,0
|
|
20241219,171900,195573560,5230,5230,5230,5230,0
|
|
20241219,171800,195573560,5230,5230,5230,5230,0
|
|
20241219,171700,195573560,5230,5230,5230,5230,0
|
|
20241219,171600,195573560,5230,5230,5230,5230,753
|
|
20241219,171500,195573560,5230,5230,5230,5230,0
|
|
20241219,171400,195573560,5230,5230,5230,5230,0
|
|
20241219,171300,195573560,5230,5230,5230,5230,0
|
|
20241219,171200,195573560,5230,5230,5230,5230,0
|
|
20241219,171100,195573560,5230,5230,5230,5230,0
|
|
20241219,171000,195573560,5230,5230,5230,5230,0
|
|
20241219,170900,195573560,5230,5230,5230,5230,0
|
|
20241219,170800,195573560,5230,5230,5230,5230,0
|
|
20241219,170700,195573560,5230,5230,5230,5230,0
|
|
20241219,170600,195573560,5230,5230,5230,5230,0
|
|
20241219,170500,195573560,5230,5230,5230,5230,0
|
|
20241219,170400,195573560,5230,5230,5230,5230,0
|
|
20241219,170300,195573560,5230,5230,5230,5230,0
|
|
20241219,170200,195573560,5230,5230,5230,5230,0
|
|
20241219,170100,195573560,5230,5230,5230,5230,0
|
|
20241219,170000,195573560,5230,5230,5230,5230,0
|
|
20241219,165900,195573560,5230,5230,5230,5230,0
|
|
20241219,165800,195573560,5230,5230,5230,5230,0
|
|
20241219,165700,195573560,5230,5230,5230,5230,0
|
|
20241219,165600,195573560,5230,5230,5230,5230,0
|
|
20241219,165500,195573560,5230,5230,5230,5230,0
|
|
20241219,165400,195573560,5230,5230,5230,5230,0
|
|
20241219,165300,195573560,5230,5230,5230,5230,0
|
|
20241219,165200,195573560,5230,5230,5230,5230,0
|
|
20241219,165100,195573560,5230,5230,5230,5230,0
|
|
20241219,165000,195573560,5230,5230,5230,5230,0
|
|
20241219,164900,195573560,5230,5230,5230,5230,0
|
|
20241219,164800,195573560,5230,5230,5230,5230,0
|
|
20241219,164700,195573560,5230,5230,5230,5230,0
|
|
20241219,164600,195573560,5230,5230,5230,5230,753
|
|
20241219,164500,195573560,5230,5230,5230,5230,0
|
|
20241219,164400,195573560,5230,5230,5230,5230,0
|
|
20241219,164300,195573560,5230,5230,5230,5230,0
|
|
20241219,164200,195573560,5230,5230,5230,5230,0
|
|
20241219,164100,195573560,5230,5230,5230,5230,0
|
|
20241219,164000,195573560,5230,5230,5230,5230,0
|
|
20241219,163900,195573560,5230,5230,5230,5230,0
|
|
20241219,163800,195573560,5230,5230,5230,5230,0
|
|
20241219,163700,195573560,5230,5230,5230,5230,0
|
|
20241219,163600,195573560,5230,5230,5230,5230,0
|
|
20241219,163500,195573560,5230,5230,5230,5230,0
|
|
20241219,163400,195573560,5230,5230,5230,5230,0
|
|
20241219,163300,195573560,5230,5230,5230,5230,0
|
|
20241219,163200,195573560,5230,5230,5230,5230,0
|
|
20241219,163100,195573560,5230,5230,5230,5230,0
|
|
20241219,163000,195573560,5230,5230,5230,5230,0
|
|
20241219,162900,195573560,5230,5230,5230,5230,0
|
|
20241219,162800,195573560,5230,5230,5230,5230,0
|
|
20241219,162700,195573560,5230,5230,5230,5230,0
|
|
20241219,162600,195573560,5230,5230,5230,5230,0
|
|
20241219,162500,195573560,5230,5230,5230,5230,0
|
|
20241219,162400,195573560,5230,5230,5230,5230,0
|
|
20241219,162300,195573560,5230,5230,5230,5230,0
|
|
20241219,162200,195573560,5230,5230,5230,5230,0
|
|
20241219,162100,195573560,5230,5230,5230,5230,0
|
|
20241219,162000,195573560,5230,5230,5230,5230,0
|
|
20241219,161900,195573560,5230,5230,5230,5230,0
|
|
20241219,161800,195573560,5230,5230,5230,5230,0
|
|
20241219,161700,195573560,5230,5230,5230,5230,0
|
|
20241219,161600,195573560,5230,5230,5230,5230,753
|
|
20241219,161500,195573560,5230,5230,5230,5230,0
|
|
20241219,161400,195573560,5230,5230,5230,5230,0
|
|
20241219,161300,195573560,5230,5230,5230,5230,0
|
|
20241219,161200,195573560,5230,5230,5230,5230,0
|
|
20241219,161100,195573560,5230,5230,5230,5230,0
|
|
20241219,161000,195573560,5230,5230,5230,5230,0
|
|
20241219,160900,195573560,5230,5230,5230,5230,0
|
|
20241219,160800,195573560,5230,5230,5230,5230,0
|
|
20241219,160700,195573560,5230,5230,5230,5230,0
|
|
20241219,160600,195573560,5230,5230,5230,5230,0
|
|
20241219,160500,195573560,5230,5230,5230,5230,0
|
|
20241219,160400,195573560,5230,5230,5230,5230,0
|
|
20241219,160300,195573560,5230,5230,5230,5230,0
|
|
20241219,160200,195573560,5230,5230,5230,5230,0
|
|
20241219,160100,195573560,5230,5230,5230,5230,0
|
|
20241219,160000,195573560,5230,5230,5230,5230,0
|
|
20241219,155900,195573560,5230,5230,5230,5230,0
|
|
20241219,155800,195573560,5230,5230,5230,5230,0
|
|
20241219,155700,195573560,5230,5230,5230,5230,0
|
|
20241219,155600,195573560,5230,5230,5230,5230,0
|
|
20241219,155500,195573560,5230,5230,5230,5230,0
|
|
20241219,155400,195573560,5230,5230,5230,5230,0
|
|
20241219,155300,195573560,5230,5230,5230,5230,0
|
|
20241219,155200,195573560,5230,5230,5230,5230,0
|
|
20241219,155100,195573560,5230,5230,5230,5230,0
|
|
20241219,155000,195573560,5230,5230,5230,5230,0
|
|
20241219,154900,195573560,5230,5230,5230,5230,0
|
|
20241219,154800,195573560,5230,5230,5230,5230,0
|
|
20241219,154700,195573560,5230,5230,5230,5230,0
|
|
20241219,154600,195573560,5230,5230,5230,5230,753
|
|
20241219,154500,195573560,5230,5230,5230,5230,0
|
|
20241219,154400,195573560,5230,5230,5230,5230,0
|
|
20241219,154300,195573560,5230,5230,5230,5230,0
|
|
20241219,154200,195573560,5230,5230,5230,5230,0
|
|
20241219,154100,195573560,5230,5230,5230,5230,0
|
|
20241219,154000,195573560,5230,5230,5230,5230,0
|
|
20241219,153900,195573560,5230,5230,5230,5230,0
|
|
20241219,153800,195573560,5230,5230,5230,5230,0
|
|
20241219,153700,195573560,5230,5230,5230,5230,0
|
|
20241219,153600,195573560,5230,5230,5230,5230,0
|
|
20241219,153500,195573560,5230,5230,5230,5230,0
|
|
20241219,153400,195573560,5230,5230,5230,5230,0
|
|
20241219,153300,195573560,5230,5230,5230,5230,0
|
|
20241219,153200,195573560,5230,5230,5230,5230,0
|
|
20241219,153100,195573560,5230,5230,5230,5230,0
|
|
20241219,153000,195573560,5230,5230,5230,5230,753
|
|
20241219,152900,191635370,5260,5260,5260,5260,0
|
|
20241219,152800,191635370,5260,5260,5260,5260,0
|
|
20241219,152700,191635370,5260,5260,5260,5260,0
|
|
20241219,152600,191635370,5260,5260,5260,5260,0
|
|
20241219,152500,191635370,5260,5260,5260,5260,0
|
|
20241219,152400,191635370,5260,5260,5260,5260,0
|
|
20241219,152300,191635370,5260,5260,5260,5260,0
|
|
20241219,152200,191635370,5260,5260,5260,5260,0
|
|
20241219,152100,191635370,5260,5260,5260,5260,0
|
|
20241219,152000,191635370,5260,5260,5260,5260,0
|
|
20241219,151900,191635370,5260,5260,5260,5260,0
|
|
20241219,151800,191635370,5260,5260,5260,5260,0
|
|
20241219,151700,191635370,5260,5260,5260,5260,0
|
|
20241219,151600,191635370,5260,5260,5260,5260,0
|
|
20241219,151500,191635370,5260,5250,5260,5230,108
|
|
20241219,151400,191068530,5260,5260,5260,5260,0
|
|
20241219,151300,191068530,5260,5260,5260,5260,0
|
|
20241219,151200,191068530,5260,5260,5260,5260,1
|
|
20241219,151100,191063270,5260,5270,5270,5250,93
|
|
20241219,151000,190574840,5280,5290,5290,5280,2
|
|
20241219,150900,190564270,5290,5300,5300,5290,8
|
|
20241219,150800,190521890,5290,5300,5300,5290,3
|
|
20241219,150700,190506010,5300,5300,5300,5300,0
|
|
20241219,150600,190506010,5300,5300,5300,5300,0
|
|
20241219,150500,190506010,5300,5300,5300,5300,0
|
|
20241219,150400,190506010,5300,5300,5300,5300,0
|
|
20241219,150300,190506010,5300,5300,5300,5300,1
|
|
20241219,150200,190500710,5300,5300,5300,5300,0
|
|
20241219,150100,190500710,5300,5300,5300,5300,2
|
|
20241219,150000,190490110,5250,5250,5250,5250,0
|
|
20241219,145900,190490110,5250,5250,5250,5250,0
|
|
20241219,145800,190490110,5250,5250,5250,5250,0
|
|
20241219,145700,190490110,5250,5250,5250,5250,4
|
|
20241219,145600,190469110,5250,5250,5250,5250,0
|
|
20241219,145500,190469110,5250,5250,5250,5250,0
|
|
20241219,145400,190469110,5250,5250,5250,5250,144
|
|
20241219,145300,189713110,5300,5300,5300,5300,0
|
|
20241219,145200,189713110,5300,5300,5300,5300,0
|
|
20241219,145100,189713110,5300,5300,5300,5300,0
|
|
20241219,145000,189713110,5300,5300,5300,5300,0
|
|
20241219,144900,189713110,5300,5300,5300,5300,0
|
|
20241219,144800,189713110,5300,5300,5300,5300,0
|
|
20241219,144700,189713110,5300,5270,5300,5270,9
|
|
20241219,144600,189665470,5260,5240,5260,5240,462
|
|
20241219,144500,187239170,5230,5290,5290,5230,7454
|
|
20241219,144400,148101000,5290,5290,5290,5290,0
|
|
20241219,144300,148101000,5290,5290,5290,5290,0
|
|
20241219,144200,148101000,5290,5290,5290,5290,0
|
|
20241219,144100,148101000,5290,5290,5290,5290,0
|
|
20241219,144000,148101000,5290,5290,5290,5290,0
|
|
20241219,143900,148101000,5290,5300,5300,5290,1001
|
|
20241219,143800,142795710,5310,5310,5310,5310,0
|
|
20241219,143700,142795710,5310,5310,5310,5310,0
|
|
20241219,143600,142795710,5310,5310,5310,5310,0
|
|
20241219,143500,142795710,5310,5310,5310,5310,0
|
|
20241219,143400,142795710,5310,5310,5310,5310,0
|
|
20241219,143300,142795710,5310,5310,5310,5310,0
|
|
20241219,143200,142795710,5310,5310,5310,5310,0
|
|
20241219,143100,142795710,5310,5310,5310,5310,0
|
|
20241219,143000,142795710,5310,5310,5310,5310,0
|
|
20241219,142900,142795710,5310,5310,5310,5310,0
|
|
20241219,142800,142795710,5310,5310,5310,5310,0
|
|
20241219,142700,142795710,5310,5310,5310,5310,0
|
|
20241219,142600,142795710,5310,5310,5310,5310,0
|
|
20241219,142500,142795710,5310,5310,5310,5310,0
|
|
20241219,142400,142795710,5310,5310,5310,5310,267
|
|
20241219,142300,141377940,5290,5290,5290,5290,0
|
|
20241219,142200,141377940,5290,5290,5290,5290,0
|
|
20241219,142100,141377940,5290,5290,5290,5290,0
|
|
20241219,142000,141377940,5290,5290,5290,5290,0
|
|
20241219,141900,141377940,5290,5290,5290,5290,23
|
|
20241219,141800,141256270,5280,5280,5280,5280,0
|
|
20241219,141700,141256270,5280,5280,5280,5280,53
|
|
20241219,141600,140976430,5290,5290,5290,5290,190
|
|
20241219,141500,139971330,5290,5270,5290,5270,523
|
|
20241219,141400,137214660,5270,5300,5300,5270,2000
|
|
20241219,141300,126659800,5310,5310,5310,5310,0
|
|
20241219,141200,126659800,5310,5310,5310,5310,0
|
|
20241219,141100,126659800,5310,5310,5310,5310,0
|
|
20241219,141000,126659800,5310,5310,5310,5310,0
|
|
20241219,140900,126659800,5310,5310,5310,5310,0
|
|
20241219,140800,126659800,5310,5310,5310,5310,0
|
|
20241219,140700,126659800,5310,5310,5310,5310,0
|
|
20241219,140600,126659800,5310,5310,5310,5310,3
|
|
20241219,140500,126643870,5300,5300,5300,5300,0
|
|
20241219,140400,126643870,5300,5300,5300,5300,0
|
|
20241219,140300,126643870,5300,5300,5300,5300,0
|
|
20241219,140200,126643870,5300,5300,5300,5300,0
|
|
20241219,140100,126643870,5300,5300,5300,5300,0
|
|
20241219,140000,126643870,5300,5300,5300,5300,0
|
|
20241219,135900,126643870,5300,5300,5300,5300,0
|
|
20241219,135800,126643870,5300,5300,5300,5300,37
|
|
20241219,135700,126447770,5290,5290,5290,5290,0
|
|
20241219,135600,126447770,5290,5290,5290,5290,0
|
|
20241219,135500,126447770,5290,5290,5290,5290,0
|
|
20241219,135400,126447770,5290,5300,5300,5290,81
|
|
20241219,135300,126019250,5290,5290,5290,5290,24
|
|
20241219,135200,125892290,5280,5310,5310,5280,222
|
|
20241219,135100,124718380,5310,5310,5310,5310,0
|
|
20241219,135000,124718380,5310,5310,5310,5310,0
|
|
20241219,134900,124718380,5310,5310,5310,5310,0
|
|
20241219,134800,124718380,5310,5310,5310,5310,0
|
|
20241219,134700,124718380,5310,5310,5310,5310,0
|
|
20241219,134600,124718380,5310,5310,5310,5310,0
|
|
20241219,134500,124718380,5310,5310,5310,5310,0
|
|
20241219,134400,124718380,5310,5310,5310,5310,0
|
|
20241219,134300,124718380,5310,5310,5310,5310,0
|
|
20241219,134200,124718380,5310,5310,5310,5310,0
|
|
20241219,134100,124718380,5310,5310,5310,5310,0
|
|
20241219,134000,124718380,5310,5310,5310,5310,0
|
|
20241219,133900,124718380,5310,5310,5310,5310,0
|
|
20241219,133800,124718380,5310,5310,5310,5310,47
|
|
20241219,133700,124468810,5320,5320,5320,5310,71
|
|
20241219,133600,124091300,5330,5330,5330,5330,0
|
|
20241219,133500,124091300,5330,5330,5330,5330,0
|
|
20241219,133400,124091300,5330,5330,5330,5330,0
|
|
20241219,133300,124091300,5330,5330,5330,5330,0
|
|
20241219,133200,124091300,5330,5330,5330,5330,0
|
|
20241219,133100,124091300,5330,5330,5330,5330,0
|
|
20241219,133000,124091300,5330,5330,5330,5330,0
|
|
20241219,132900,124091300,5330,5330,5330,5330,0
|
|
20241219,132800,124091300,5330,5330,5330,5330,0
|
|
20241219,132700,124091300,5330,5330,5330,5330,0
|
|
20241219,132600,124091300,5330,5330,5330,5330,0
|
|
20241219,132500,124091300,5330,5330,5330,5330,15
|
|
20241219,132400,124011350,5330,5330,5330,5330,2
|
|
20241219,132300,124000690,5320,5320,5320,5320,0
|
|
20241219,132200,124000690,5320,5320,5320,5320,0
|
|
20241219,132100,124000690,5320,5320,5320,5320,0
|
|
20241219,132000,124000690,5320,5320,5320,5320,0
|
|
20241219,131900,124000690,5320,5320,5320,5320,0
|
|
20241219,131800,124000690,5320,5320,5320,5320,0
|
|
20241219,131700,124000690,5320,5320,5320,5320,0
|
|
20241219,131600,124000690,5320,5320,5320,5320,0
|
|
20241219,131500,124000690,5320,5320,5320,5320,0
|
|
20241219,131400,124000690,5320,5320,5320,5320,0
|
|
20241219,131300,124000690,5320,5340,5340,5320,187
|
|
20241219,131200,123004390,5340,5340,5340,5340,0
|
|
20241219,131100,123004390,5340,5340,5340,5340,0
|
|
20241219,131000,123004390,5340,5340,5340,5340,0
|
|
20241219,130900,123004390,5340,5340,5340,5340,0
|
|
20241219,130800,123004390,5340,5340,5340,5340,0
|
|
20241219,130700,123004390,5340,5340,5340,5340,0
|
|
20241219,130600,123004390,5340,5340,5340,5340,0
|
|
20241219,130500,123004390,5340,5340,5340,5340,0
|
|
20241219,130400,123004390,5340,5340,5340,5340,0
|
|
20241219,130300,123004390,5340,5340,5340,5340,0
|
|
20241219,130200,123004390,5340,5340,5340,5340,0
|
|
20241219,130100,123004390,5340,5340,5340,5340,0
|
|
20241219,130000,123004390,5340,5340,5340,5340,0
|
|
20241219,125900,123004390,5340,5340,5340,5340,0
|
|
20241219,125800,123004390,5340,5340,5340,5340,75
|
|
20241219,125700,122603890,5350,5350,5350,5350,0
|
|
20241219,125600,122603890,5350,5350,5350,5350,0
|
|
20241219,125500,122603890,5350,5350,5350,5350,0
|
|
20241219,125400,122603890,5350,5350,5350,5350,0
|
|
20241219,125300,122603890,5350,5350,5350,5350,0
|
|
20241219,125200,122603890,5350,5350,5350,5350,0
|
|
20241219,125100,122603890,5350,5350,5350,5350,0
|
|
20241219,125000,122603890,5350,5350,5350,5350,0
|
|
20241219,124900,122603890,5350,5350,5350,5350,0
|
|
20241219,124800,122603890,5350,5350,5350,5350,0
|
|
20241219,124700,122603890,5350,5350,5350,5350,16
|
|
20241219,124600,122518290,5350,5350,5350,5350,0
|
|
20241219,124500,122518290,5350,5350,5350,5350,0
|
|
20241219,124400,122518290,5350,5360,5360,5350,265
|
|
20241219,124300,121100010,5360,5360,5360,5360,0
|
|
20241219,124200,121100010,5360,5360,5360,5360,0
|
|
20241219,124100,121100010,5360,5360,5360,5360,0
|
|
20241219,124000,121100010,5360,5360,5360,5360,1
|
|
20241219,123900,121094650,5350,5350,5350,5350,0
|
|
20241219,123800,121094650,5350,5350,5350,5350,2
|
|
20241219,123700,121083950,5380,5380,5380,5380,15
|
|
20241219,123600,121003250,5400,5400,5400,5400,0
|
|
20241219,123500,121003250,5400,5400,5400,5400,0
|
|
20241219,123400,121003250,5400,5400,5400,5400,0
|
|
20241219,123300,121003250,5400,5370,5400,5370,21
|
|
20241219,123200,120890230,5340,5340,5340,5340,0
|
|
20241219,123100,120890230,5340,5340,5340,5340,0
|
|
20241219,123000,120890230,5340,5340,5340,5340,27
|
|
20241219,122900,120746050,5340,5340,5340,5340,0
|
|
20241219,122800,120746050,5340,5350,5350,5340,306
|
|
20241219,122700,119111960,5350,5350,5350,5350,0
|
|
20241219,122600,119111960,5350,5350,5350,5350,0
|
|
20241219,122500,119111960,5350,5350,5350,5350,0
|
|
20241219,122400,119111960,5350,5350,5350,5350,0
|
|
20241219,122300,119111960,5350,5350,5350,5350,0
|
|
20241219,122200,119111960,5350,5350,5350,5350,0
|
|
20241219,122100,119111960,5350,5350,5350,5350,0
|
|
20241219,122000,119111960,5350,5360,5360,5350,41
|
|
20241219,121900,118892590,5350,5350,5350,5350,0
|
|
20241219,121800,118892590,5350,5350,5350,5350,0
|
|
20241219,121700,118892590,5350,5350,5350,5350,0
|
|
20241219,121600,118892590,5350,5350,5350,5350,0
|
|
20241219,121500,118892590,5350,5350,5350,5350,0
|
|
20241219,121400,118892590,5350,5350,5350,5350,1
|
|
20241219,121300,118887240,5350,5350,5350,5350,50
|
|
20241219,121200,118619740,5340,5340,5340,5340,0
|
|
20241219,121100,118619740,5340,5340,5340,5340,0
|
|
20241219,121000,118619740,5340,5340,5340,5340,0
|
|
20241219,120900,118619740,5340,5340,5340,5340,0
|
|
20241219,120800,118619740,5340,5340,5340,5340,29
|
|
20241219,120700,118464880,5350,5350,5350,5350,23
|
|
20241219,120600,118341830,5340,5340,5340,5340,0
|
|
20241219,120500,118341830,5340,5340,5340,5340,0
|
|
20241219,120400,118341830,5340,5340,5340,5340,0
|
|
20241219,120300,118341830,5340,5340,5340,5340,4
|
|
20241219,120200,118320470,5340,5340,5340,5340,0
|
|
20241219,120100,118320470,5340,5340,5340,5340,0
|
|
20241219,120000,118320470,5340,5340,5340,5340,152
|
|
20241219,115900,117508790,5360,5350,5360,5350,220
|
|
20241219,115800,116331780,5350,5350,5350,5350,0
|
|
20241219,115700,116331780,5350,5350,5350,5350,18
|
|
20241219,115600,116235480,5340,5340,5340,5340,0
|
|
20241219,115500,116235480,5340,5340,5340,5340,2
|
|
20241219,115400,116224800,5350,5350,5350,5350,0
|
|
20241219,115300,116224800,5350,5350,5350,5350,166
|
|
20241219,115200,115336700,5370,5380,5380,5370,200
|
|
20241219,115100,114261170,5410,5410,5410,5410,1
|
|
20241219,115000,114255760,5380,5380,5380,5380,1
|
|
20241219,114900,114250380,5430,5400,5430,5400,153
|
|
20241219,114800,113423220,5400,5360,5400,5360,237
|
|
20241219,114700,112146440,5370,5360,5370,5360,37
|
|
20241219,114600,111948050,5330,5330,5330,5330,34
|
|
20241219,114500,111766830,5340,5370,5370,5340,15
|
|
20241219,114400,111686670,5300,5260,5480,5260,13189
|
|
20241219,114300,40925940,5260,5250,5260,5250,1001
|
|
20241219,114200,35661620,5240,5240,5240,5240,81
|
|
20241219,114100,35237180,5230,5230,5230,5230,0
|
|
20241219,114000,35237180,5230,5230,5230,5230,115
|
|
20241219,113900,34635730,5220,5220,5220,5220,0
|
|
20241219,113800,34635730,5220,5220,5220,5220,0
|
|
20241219,113700,34635730,5220,5220,5220,5220,0
|
|
20241219,113600,34635730,5220,5220,5220,5220,0
|
|
20241219,113500,34635730,5220,5220,5220,5220,0
|
|
20241219,113400,34635730,5220,5220,5220,5220,0
|
|
20241219,113300,34635730,5220,5220,5220,5220,0
|
|
20241219,113200,34635730,5220,5220,5220,5220,0
|
|
20241219,113100,34635730,5220,5220,5220,5220,0
|
|
20241219,113000,34635730,5220,5220,5220,5220,0
|
|
20241219,112900,34635730,5220,5220,5220,5220,0
|
|
20241219,112800,34635730,5220,5220,5220,5220,100
|
|
20241219,112700,34113730,5230,5230,5230,5230,0
|
|
20241219,112600,34113730,5230,5230,5230,5230,100
|
|
20241219,112500,33590730,5220,5220,5220,5220,0
|
|
20241219,112400,33590730,5220,5220,5220,5220,0
|
|
20241219,112300,33590730,5220,5220,5220,5220,0
|
|
20241219,112200,33590730,5220,5220,5220,5220,0
|
|
20241219,112100,33590730,5220,5220,5220,5220,0
|
|
20241219,112000,33590730,5220,5220,5220,5220,0
|
|
20241219,111900,33590730,5220,5220,5220,5220,0
|
|
20241219,111800,33590730,5220,5220,5220,5220,0
|
|
20241219,111700,33590730,5220,5220,5220,5220,0
|
|
20241219,111600,33590730,5220,5220,5220,5220,0
|
|
20241219,111500,33590730,5220,5220,5220,5220,0
|
|
20241219,111400,33590730,5220,5220,5220,5220,0
|
|
20241219,111300,33590730,5220,5220,5220,5220,0
|
|
20241219,111200,33590730,5220,5220,5220,5220,0
|
|
20241219,111100,33590730,5220,5220,5220,5220,0
|
|
20241219,111000,33590730,5220,5220,5220,5220,0
|
|
20241219,110900,33590730,5220,5220,5220,5220,0
|
|
20241219,110800,33590730,5220,5220,5220,5220,0
|
|
20241219,110700,33590730,5220,5220,5220,5220,0
|
|
20241219,110600,33590730,5220,5220,5220,5220,0
|
|
20241219,110500,33590730,5220,5220,5220,5220,0
|
|
20241219,110400,33590730,5220,5220,5220,5220,0
|
|
20241219,110300,33590730,5220,5220,5220,5220,0
|
|
20241219,110200,33590730,5220,5220,5220,5220,0
|
|
20241219,110100,33590730,5220,5220,5220,5220,0
|
|
20241219,110000,33590730,5220,5220,5220,5220,0
|
|
20241219,105900,33590730,5220,5220,5220,5220,0
|
|
20241219,105800,33590730,5220,5220,5220,5220,0
|
|
20241219,105700,33590730,5220,5220,5220,5220,0
|
|
20241219,105600,33590730,5220,5220,5220,5220,246
|
|
20241219,105500,32306610,5220,5220,5220,5220,0
|
|
20241219,105400,32306610,5220,5220,5220,5220,0
|
|
20241219,105300,32306610,5220,5220,5220,5220,0
|
|
20241219,105200,32306610,5220,5220,5220,5220,61
|
|
20241219,105100,31988190,5230,5230,5230,5230,0
|
|
20241219,105000,31988190,5230,5230,5230,5230,0
|
|
20241219,104900,31988190,5230,5230,5230,5230,0
|
|
20241219,104800,31988190,5230,5230,5230,5230,0
|
|
20241219,104700,31988190,5230,5230,5230,5230,0
|
|
20241219,104600,31988190,5230,5230,5230,5230,1
|
|
20241219,104500,31982960,5230,5230,5230,5230,0
|
|
20241219,104400,31982960,5230,5230,5230,5230,0
|
|
20241219,104300,31982960,5230,5230,5230,5230,10
|
|
20241219,104200,31930660,5230,5230,5230,5230,0
|
|
20241219,104100,31930660,5230,5230,5230,5230,0
|
|
20241219,104000,31930660,5230,5230,5230,5230,1
|
|
20241219,103900,31925430,5220,5220,5220,5220,40
|
|
20241219,103800,31716630,5220,5220,5220,5220,15
|
|
20241219,103700,31638330,5220,5220,5220,5220,0
|
|
20241219,103600,31638330,5220,5220,5220,5220,0
|
|
20241219,103500,31638330,5220,5220,5220,5220,0
|
|
20241219,103400,31638330,5220,5220,5220,5220,0
|
|
20241219,103300,31638330,5220,5220,5220,5220,0
|
|
20241219,103200,31638330,5220,5220,5220,5220,134
|
|
20241219,103100,30938850,5220,5220,5220,5220,0
|
|
20241219,103000,30938850,5220,5220,5220,5220,0
|
|
20241219,102900,30938850,5220,5220,5220,5220,357
|
|
20241219,102800,29075310,5220,5220,5220,5220,0
|
|
20241219,102700,29075310,5220,5220,5220,5220,0
|
|
20241219,102600,29075310,5220,5220,5220,5220,0
|
|
20241219,102500,29075310,5220,5220,5220,5220,0
|
|
20241219,102400,29075310,5220,5220,5220,5220,0
|
|
20241219,102300,29075310,5220,5220,5220,5220,0
|
|
20241219,102200,29075310,5220,5220,5220,5220,0
|
|
20241219,102100,29075310,5220,5220,5220,5220,0
|
|
20241219,102000,29075310,5220,5220,5220,5220,0
|
|
20241219,101900,29075310,5220,5220,5220,5220,0
|
|
20241219,101800,29075310,5220,5230,5230,5220,26
|
|
20241219,101700,28939580,5250,5250,5250,5250,0
|
|
20241219,101600,28939580,5250,5250,5250,5250,0
|
|
20241219,101500,28939580,5250,5250,5250,5250,0
|
|
20241219,101400,28939580,5250,5250,5250,5250,0
|
|
20241219,101300,28939580,5250,5250,5250,5250,0
|
|
20241219,101200,28939580,5250,5250,5250,5250,0
|
|
20241219,101100,28939580,5250,5250,5250,5250,0
|
|
20241219,101000,28939580,5250,5250,5250,5250,0
|
|
20241219,100900,28939580,5250,5250,5250,5250,0
|
|
20241219,100800,28939580,5250,5250,5250,5250,0
|
|
20241219,100700,28939580,5250,5250,5250,5250,1
|
|
20241219,100600,28934330,5250,5250,5250,5250,5
|
|
20241219,100500,28908080,5220,5220,5220,5220,0
|
|
20241219,100400,28908080,5220,5220,5220,5220,0
|
|
20241219,100300,28908080,5220,5220,5220,5220,0
|
|
20241219,100200,28908080,5220,5220,5220,5220,48
|
|
20241219,100100,28657520,5210,5210,5210,5210,0
|
|
20241219,100000,28657520,5210,5210,5210,5210,0
|
|
20241219,095900,28657520,5210,5210,5210,5210,0
|
|
20241219,095800,28657520,5210,5210,5210,5210,0
|
|
20241219,095700,28657520,5210,5210,5210,5210,0
|
|
20241219,095600,28657520,5210,5210,5210,5210,12
|
|
20241219,095500,28595000,5220,5220,5220,5220,479
|
|
20241219,095400,26094620,5230,5230,5230,5230,0
|
|
20241219,095300,26094620,5230,5230,5230,5230,0
|
|
20241219,095200,26094620,5230,5230,5230,5230,144
|
|
20241219,095100,25341500,5230,5230,5230,5230,168
|
|
20241219,095000,24462860,5240,5240,5240,5240,0
|
|
20241219,094900,24462860,5240,5240,5240,5240,0
|
|
20241219,094800,24462860,5240,5240,5240,5240,288
|
|
20241219,094700,22953740,5250,5250,5250,5250,1
|
|
20241219,094600,22948490,5250,5250,5250,5250,2
|
|
20241219,094500,22937990,5240,5240,5240,5240,0
|
|
20241219,094400,22937990,5240,5240,5240,5240,0
|
|
20241219,094300,22937990,5240,5240,5240,5240,0
|
|
20241219,094200,22937990,5240,5240,5240,5240,0
|
|
20241219,094100,22937990,5240,5240,5240,5240,1
|
|
20241219,094000,22932750,5230,5240,5240,5230,594
|
|
20241219,093900,19821520,5240,5240,5240,5240,0
|
|
20241219,093800,19821520,5240,5240,5240,5240,255
|
|
20241219,093700,18485320,5270,5270,5270,5270,0
|
|
20241219,093600,18485320,5270,5270,5270,5270,0
|
|
20241219,093500,18485320,5270,5270,5270,5270,0
|
|
20241219,093400,18485320,5270,5270,5270,5270,0
|
|
20241219,093300,18485320,5270,5270,5270,5270,0
|
|
20241219,093200,18485320,5270,5270,5270,5270,0
|
|
20241219,093100,18485320,5270,5260,5270,5260,5
|
|
20241219,093000,18458980,5240,5240,5240,5240,673
|
|
20241219,092900,14932460,5220,5230,5230,5220,79
|
|
20241219,092800,14520070,5220,5220,5220,5220,0
|
|
20241219,092700,14520070,5220,5220,5220,5220,0
|
|
20241219,092600,14520070,5220,5220,5220,5220,29
|
|
20241219,092500,14368690,5240,5240,5240,5240,75
|
|
20241219,092400,13975690,5220,5220,5220,5220,0
|
|
20241219,092300,13975690,5220,5220,5220,5220,0
|
|
20241219,092200,13975690,5220,5230,5230,5220,228
|
|
20241219,092100,12785150,5220,5220,5220,5220,0
|
|
20241219,092000,12785150,5220,5240,5240,5220,600
|
|
20241219,091900,9652950,5240,5240,5260,5220,190
|
|
20241219,091800,8659070,5260,5260,5260,5260,10
|
|
20241219,091700,8606470,5260,5260,5260,5260,0
|
|
20241219,091600,8606470,5260,5260,5260,5260,0
|
|
20241219,091500,8606470,5260,5260,5260,5260,2
|
|
20241219,091400,8595950,5230,5230,5230,5230,0
|
|
20241219,091300,8595950,5230,5260,5260,5230,1072
|
|
20241219,091200,2959390,5260,5260,5260,5260,0
|
|
20241219,091100,2959390,5260,5260,5260,5260,0
|
|
20241219,091000,2959390,5260,5260,5260,5260,0
|
|
20241219,090900,2959390,5260,5260,5260,5260,0
|
|
20241219,090800,2959390,5260,5260,5260,5260,0
|
|
20241219,090700,2959390,5260,5260,5260,5260,0
|
|
20241219,090600,2959390,5260,5260,5260,5260,0
|
|
20241219,090500,2959390,5260,5260,5260,5260,0
|
|
20241219,090400,2959390,5260,5240,5260,5180,186
|
|
20241219,090300,1992870,5290,5290,5290,5290,0
|
|
20241219,090200,1992870,5290,5290,5290,5290,0
|
|
20241219,090100,1992870,5290,5290,5290,5290,1
|
|
20241219,090000,1987580,5290,5320,5320,5290,374
|