589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184600,105307480,5240,5240,5240,5240,234
|
|
20241223,184500,105307480,5240,5240,5240,5240,0
|
|
20241223,184400,105307480,5240,5240,5240,5240,0
|
|
20241223,184300,105307480,5240,5240,5240,5240,0
|
|
20241223,184200,105307480,5240,5240,5240,5240,0
|
|
20241223,184100,105307480,5240,5240,5240,5240,0
|
|
20241223,184000,105307480,5240,5240,5240,5240,0
|
|
20241223,183900,105307480,5240,5240,5240,5240,0
|
|
20241223,183800,105307480,5240,5240,5240,5240,0
|
|
20241223,183700,105307480,5240,5240,5240,5240,0
|
|
20241223,183600,105307480,5240,5240,5240,5240,0
|
|
20241223,183500,105307480,5240,5240,5240,5240,0
|
|
20241223,183400,105307480,5240,5240,5240,5240,0
|
|
20241223,183300,105307480,5240,5240,5240,5240,0
|
|
20241223,183200,105307480,5240,5240,5240,5240,0
|
|
20241223,183100,105307480,5240,5240,5240,5240,0
|
|
20241223,183000,105307480,5240,5240,5240,5240,0
|
|
20241223,182900,105307480,5240,5240,5240,5240,0
|
|
20241223,182800,105307480,5240,5240,5240,5240,0
|
|
20241223,182700,105307480,5240,5240,5240,5240,0
|
|
20241223,182600,105307480,5240,5240,5240,5240,0
|
|
20241223,182500,105307480,5240,5240,5240,5240,0
|
|
20241223,182400,105307480,5240,5240,5240,5240,0
|
|
20241223,182300,105307480,5240,5240,5240,5240,0
|
|
20241223,182200,105307480,5240,5240,5240,5240,0
|
|
20241223,182100,105307480,5240,5240,5240,5240,0
|
|
20241223,182000,105307480,5240,5240,5240,5240,0
|
|
20241223,181900,105307480,5240,5240,5240,5240,0
|
|
20241223,181800,105307480,5240,5240,5240,5240,0
|
|
20241223,181700,105307480,5240,5240,5240,5240,0
|
|
20241223,181600,105307480,5240,5240,5240,5240,234
|
|
20241223,181500,105307480,5240,5240,5240,5240,0
|
|
20241223,181400,105307480,5240,5240,5240,5240,0
|
|
20241223,181300,105307480,5240,5240,5240,5240,0
|
|
20241223,181200,105307480,5240,5240,5240,5240,0
|
|
20241223,181100,105307480,5240,5240,5240,5240,0
|
|
20241223,181000,105307480,5240,5240,5240,5240,0
|
|
20241223,180900,105307480,5240,5240,5240,5240,0
|
|
20241223,180800,105307480,5240,5240,5240,5240,0
|
|
20241223,180700,105307480,5240,5240,5240,5240,0
|
|
20241223,180600,105307480,5240,5240,5240,5240,0
|
|
20241223,180500,105307480,5240,5240,5240,5240,0
|
|
20241223,180400,105307480,5240,5240,5240,5240,0
|
|
20241223,180300,105307480,5240,5240,5240,5240,0
|
|
20241223,180200,105307480,5240,5240,5240,5240,0
|
|
20241223,180100,105307480,5240,5240,5240,5240,0
|
|
20241223,180000,105307480,5240,5240,5240,5240,0
|
|
20241223,175900,105307480,5240,5240,5240,5240,0
|
|
20241223,175800,105307480,5240,5240,5240,5240,0
|
|
20241223,175700,105307480,5240,5240,5240,5240,0
|
|
20241223,175600,105307480,5240,5240,5240,5240,0
|
|
20241223,175500,105307480,5240,5240,5240,5240,0
|
|
20241223,175400,105307480,5240,5240,5240,5240,0
|
|
20241223,175300,105307480,5240,5240,5240,5240,0
|
|
20241223,175200,105307480,5240,5240,5240,5240,0
|
|
20241223,175100,105307480,5240,5240,5240,5240,0
|
|
20241223,175000,105307480,5240,5240,5240,5240,0
|
|
20241223,174900,105307480,5240,5240,5240,5240,0
|
|
20241223,174800,105307480,5240,5240,5240,5240,0
|
|
20241223,174700,105307480,5240,5240,5240,5240,0
|
|
20241223,174600,105307480,5240,5240,5240,5240,234
|
|
20241223,174500,105307480,5240,5240,5240,5240,0
|
|
20241223,174400,105307480,5240,5240,5240,5240,0
|
|
20241223,174300,105307480,5240,5240,5240,5240,0
|
|
20241223,174200,105307480,5240,5240,5240,5240,0
|
|
20241223,174100,105307480,5240,5240,5240,5240,0
|
|
20241223,174000,105307480,5240,5240,5240,5240,0
|
|
20241223,173900,105307480,5240,5240,5240,5240,0
|
|
20241223,173800,105307480,5240,5240,5240,5240,0
|
|
20241223,173700,105307480,5240,5240,5240,5240,0
|
|
20241223,173600,105307480,5240,5240,5240,5240,0
|
|
20241223,173500,105307480,5240,5240,5240,5240,0
|
|
20241223,173400,105307480,5240,5240,5240,5240,0
|
|
20241223,173300,105307480,5240,5240,5240,5240,0
|
|
20241223,173200,105307480,5240,5240,5240,5240,0
|
|
20241223,173100,105307480,5240,5240,5240,5240,0
|
|
20241223,173000,105307480,5240,5240,5240,5240,0
|
|
20241223,172900,105307480,5240,5240,5240,5240,0
|
|
20241223,172800,105307480,5240,5240,5240,5240,0
|
|
20241223,172700,105307480,5240,5240,5240,5240,0
|
|
20241223,172600,105307480,5240,5240,5240,5240,0
|
|
20241223,172500,105307480,5240,5240,5240,5240,0
|
|
20241223,172400,105307480,5240,5240,5240,5240,0
|
|
20241223,172300,105307480,5240,5240,5240,5240,0
|
|
20241223,172200,105307480,5240,5240,5240,5240,0
|
|
20241223,172100,105307480,5240,5240,5240,5240,0
|
|
20241223,172000,105307480,5240,5240,5240,5240,0
|
|
20241223,171900,105307480,5240,5240,5240,5240,0
|
|
20241223,171800,105307480,5240,5240,5240,5240,0
|
|
20241223,171700,105307480,5240,5240,5240,5240,0
|
|
20241223,171600,105307480,5240,5240,5240,5240,234
|
|
20241223,171500,105307480,5240,5240,5240,5240,0
|
|
20241223,171400,105307480,5240,5240,5240,5240,0
|
|
20241223,171300,105307480,5240,5240,5240,5240,0
|
|
20241223,171200,105307480,5240,5240,5240,5240,0
|
|
20241223,171100,105307480,5240,5240,5240,5240,0
|
|
20241223,171000,105307480,5240,5240,5240,5240,0
|
|
20241223,170900,105307480,5240,5240,5240,5240,0
|
|
20241223,170800,105307480,5240,5240,5240,5240,0
|
|
20241223,170700,105307480,5240,5240,5240,5240,0
|
|
20241223,170600,105307480,5240,5240,5240,5240,0
|
|
20241223,170500,105307480,5240,5240,5240,5240,0
|
|
20241223,170400,105307480,5240,5240,5240,5240,0
|
|
20241223,170300,105307480,5240,5240,5240,5240,0
|
|
20241223,170200,105307480,5240,5240,5240,5240,0
|
|
20241223,170100,105307480,5240,5240,5240,5240,0
|
|
20241223,170000,105307480,5240,5240,5240,5240,0
|
|
20241223,165900,105307480,5240,5240,5240,5240,0
|
|
20241223,165800,105307480,5240,5240,5240,5240,0
|
|
20241223,165700,105307480,5240,5240,5240,5240,0
|
|
20241223,165600,105307480,5240,5240,5240,5240,0
|
|
20241223,165500,105307480,5240,5240,5240,5240,0
|
|
20241223,165400,105307480,5240,5240,5240,5240,0
|
|
20241223,165300,105307480,5240,5240,5240,5240,0
|
|
20241223,165200,105307480,5240,5240,5240,5240,0
|
|
20241223,165100,105307480,5240,5240,5240,5240,0
|
|
20241223,165000,105307480,5240,5240,5240,5240,0
|
|
20241223,164900,105307480,5240,5240,5240,5240,0
|
|
20241223,164800,105307480,5240,5240,5240,5240,0
|
|
20241223,164700,105307480,5240,5240,5240,5240,0
|
|
20241223,164600,105307480,5240,5240,5240,5240,234
|
|
20241223,164500,105307480,5240,5240,5240,5240,0
|
|
20241223,164400,105307480,5240,5240,5240,5240,0
|
|
20241223,164300,105307480,5240,5240,5240,5240,0
|
|
20241223,164200,105307480,5240,5240,5240,5240,0
|
|
20241223,164100,105307480,5240,5240,5240,5240,0
|
|
20241223,164000,105307480,5240,5240,5240,5240,0
|
|
20241223,163900,105307480,5240,5240,5240,5240,0
|
|
20241223,163800,105307480,5240,5240,5240,5240,0
|
|
20241223,163700,105307480,5240,5240,5240,5240,0
|
|
20241223,163600,105307480,5240,5240,5240,5240,0
|
|
20241223,163500,105307480,5240,5240,5240,5240,0
|
|
20241223,163400,105307480,5240,5240,5240,5240,0
|
|
20241223,163300,105307480,5240,5240,5240,5240,0
|
|
20241223,163200,105307480,5240,5240,5240,5240,0
|
|
20241223,163100,105307480,5240,5240,5240,5240,0
|
|
20241223,163000,105307480,5240,5240,5240,5240,0
|
|
20241223,162900,105307480,5240,5240,5240,5240,0
|
|
20241223,162800,105307480,5240,5240,5240,5240,0
|
|
20241223,162700,105307480,5240,5240,5240,5240,0
|
|
20241223,162600,105307480,5240,5240,5240,5240,0
|
|
20241223,162500,105307480,5240,5240,5240,5240,0
|
|
20241223,162400,105307480,5240,5240,5240,5240,0
|
|
20241223,162300,105307480,5240,5240,5240,5240,0
|
|
20241223,162200,105307480,5240,5240,5240,5240,0
|
|
20241223,162100,105307480,5240,5240,5240,5240,0
|
|
20241223,162000,105307480,5240,5240,5240,5240,0
|
|
20241223,161900,105307480,5240,5240,5240,5240,0
|
|
20241223,161800,105307480,5240,5240,5240,5240,0
|
|
20241223,161700,105307480,5240,5240,5240,5240,0
|
|
20241223,161600,105307480,5240,5240,5240,5240,234
|
|
20241223,161500,105307480,5240,5240,5240,5240,0
|
|
20241223,161400,105307480,5240,5240,5240,5240,0
|
|
20241223,161300,105307480,5240,5240,5240,5240,0
|
|
20241223,161200,105307480,5240,5240,5240,5240,0
|
|
20241223,161100,105307480,5240,5240,5240,5240,0
|
|
20241223,161000,105307480,5240,5240,5240,5240,0
|
|
20241223,160900,105307480,5240,5240,5240,5240,0
|
|
20241223,160800,105307480,5240,5240,5240,5240,0
|
|
20241223,160700,105307480,5240,5240,5240,5240,0
|
|
20241223,160600,105307480,5240,5240,5240,5240,0
|
|
20241223,160500,105307480,5240,5240,5240,5240,0
|
|
20241223,160400,105307480,5240,5240,5240,5240,0
|
|
20241223,160300,105307480,5240,5240,5240,5240,0
|
|
20241223,160200,105307480,5240,5240,5240,5240,0
|
|
20241223,160100,105307480,5240,5240,5240,5240,0
|
|
20241223,160000,105307480,5240,5240,5240,5240,0
|
|
20241223,155900,105307480,5240,5240,5240,5240,0
|
|
20241223,155800,105307480,5240,5240,5240,5240,0
|
|
20241223,155700,105307480,5240,5240,5240,5240,0
|
|
20241223,155600,105307480,5240,5240,5240,5240,0
|
|
20241223,155500,105307480,5240,5240,5240,5240,0
|
|
20241223,155400,105307480,5240,5240,5240,5240,0
|
|
20241223,155300,105307480,5240,5240,5240,5240,0
|
|
20241223,155200,105307480,5240,5240,5240,5240,0
|
|
20241223,155100,105307480,5240,5240,5240,5240,0
|
|
20241223,155000,105307480,5240,5240,5240,5240,0
|
|
20241223,154900,105307480,5240,5240,5240,5240,0
|
|
20241223,154800,105307480,5240,5240,5240,5240,0
|
|
20241223,154700,105307480,5240,5240,5240,5240,0
|
|
20241223,154600,105307480,5240,5240,5240,5240,234
|
|
20241223,154500,105307480,5240,5240,5240,5240,0
|
|
20241223,154400,105307480,5240,5240,5240,5240,0
|
|
20241223,154300,105307480,5240,5240,5240,5240,0
|
|
20241223,154200,105307480,5240,5240,5240,5240,0
|
|
20241223,154100,105307480,5240,5240,5240,5240,0
|
|
20241223,154000,105307480,5240,5240,5240,5240,0
|
|
20241223,153900,105307480,5240,5240,5240,5240,0
|
|
20241223,153800,105307480,5240,5240,5240,5240,0
|
|
20241223,153700,105307480,5240,5240,5240,5240,0
|
|
20241223,153600,105307480,5240,5240,5240,5240,0
|
|
20241223,153500,105307480,5240,5240,5240,5240,0
|
|
20241223,153400,105307480,5240,5240,5240,5240,0
|
|
20241223,153300,105307480,5240,5240,5240,5240,0
|
|
20241223,153200,105307480,5240,5240,5240,5240,0
|
|
20241223,153100,105307480,5240,5240,5240,5240,0
|
|
20241223,153000,105307480,5240,5240,5240,5240,234
|
|
20241223,152900,104081320,5220,5220,5220,5220,0
|
|
20241223,152800,104081320,5220,5220,5220,5220,0
|
|
20241223,152700,104081320,5220,5220,5220,5220,0
|
|
20241223,152600,104081320,5220,5220,5220,5220,0
|
|
20241223,152500,104081320,5220,5220,5220,5220,0
|
|
20241223,152400,104081320,5220,5220,5220,5220,0
|
|
20241223,152300,104081320,5220,5220,5220,5220,0
|
|
20241223,152200,104081320,5220,5220,5220,5220,0
|
|
20241223,152100,104081320,5220,5220,5220,5220,0
|
|
20241223,152000,104081320,5220,5220,5220,5220,0
|
|
20241223,151900,104081320,5220,5220,5220,5220,0
|
|
20241223,151800,104081320,5220,5220,5220,5220,159
|
|
20241223,151700,103251340,5220,5220,5220,5220,0
|
|
20241223,151600,103251340,5220,5220,5220,5220,10
|
|
20241223,151500,103199140,5220,5220,5220,5220,0
|
|
20241223,151400,103199140,5220,5220,5220,5220,0
|
|
20241223,151300,103199140,5220,5220,5220,5220,0
|
|
20241223,151200,103199140,5220,5220,5220,5220,0
|
|
20241223,151100,103199140,5220,5220,5220,5220,32
|
|
20241223,151000,103032100,5230,5230,5230,5230,2
|
|
20241223,150900,103021640,5230,5230,5230,5230,1402
|
|
20241223,150800,95689180,5230,5230,5230,5230,0
|
|
20241223,150700,95689180,5230,5230,5230,5230,663
|
|
20241223,150600,92221690,5240,5240,5240,5240,0
|
|
20241223,150500,92221690,5240,5240,5240,5240,0
|
|
20241223,150400,92221690,5240,5240,5240,5240,0
|
|
20241223,150300,92221690,5240,5230,5240,5230,217
|
|
20241223,150200,91086610,5250,5250,5250,5250,0
|
|
20241223,150100,91086610,5250,5270,5270,5250,19
|
|
20241223,150000,90986520,5250,5250,5250,5250,2
|
|
20241223,145900,90976020,5250,5230,5250,5230,11
|
|
20241223,145800,90918290,5230,5230,5230,5230,0
|
|
20241223,145700,90918290,5230,5230,5230,5230,124
|
|
20241223,145600,90269770,5230,5230,5230,5230,0
|
|
20241223,145500,90269770,5230,5230,5230,5230,1
|
|
20241223,145400,90264540,5230,5230,5230,5230,0
|
|
20241223,145300,90264540,5230,5230,5230,5230,0
|
|
20241223,145200,90264540,5230,5230,5230,5230,0
|
|
20241223,145100,90264540,5230,5230,5230,5230,135
|
|
20241223,145000,89558490,5240,5240,5240,5240,0
|
|
20241223,144900,89558490,5240,5240,5240,5240,0
|
|
20241223,144800,89558490,5240,5240,5240,5240,163
|
|
20241223,144700,88704370,5240,5240,5240,5240,0
|
|
20241223,144600,88704370,5240,5240,5240,5240,0
|
|
20241223,144500,88704370,5240,5240,5240,5240,100
|
|
20241223,144400,88180370,5240,5240,5240,5240,0
|
|
20241223,144300,88180370,5240,5240,5240,5240,0
|
|
20241223,144200,88180370,5240,5240,5240,5240,1
|
|
20241223,144100,88175130,5240,5240,5240,5240,0
|
|
20241223,144000,88175130,5240,5240,5240,5240,0
|
|
20241223,143900,88175130,5240,5240,5240,5240,0
|
|
20241223,143800,88175130,5240,5240,5240,5240,0
|
|
20241223,143700,88175130,5240,5240,5240,5240,0
|
|
20241223,143600,88175130,5240,5240,5240,5240,0
|
|
20241223,143500,88175130,5240,5240,5240,5240,0
|
|
20241223,143400,88175130,5240,5240,5240,5240,0
|
|
20241223,143300,88175130,5240,5240,5240,5240,0
|
|
20241223,143200,88175130,5240,5240,5240,5240,0
|
|
20241223,143100,88175130,5240,5240,5240,5240,219
|
|
20241223,143000,87027570,5240,5240,5240,5240,100
|
|
20241223,142900,86503570,5240,5240,5240,5240,15
|
|
20241223,142800,86424970,5240,5240,5240,5240,0
|
|
20241223,142700,86424970,5240,5240,5240,5240,0
|
|
20241223,142600,86424970,5240,5240,5240,5240,100
|
|
20241223,142500,85900970,5240,5240,5240,5240,0
|
|
20241223,142400,85900970,5240,5240,5240,5240,0
|
|
20241223,142300,85900970,5240,5240,5240,5240,0
|
|
20241223,142200,85900970,5240,5240,5240,5240,386
|
|
20241223,142100,83878330,5240,5240,5240,5240,8
|
|
20241223,142000,83836410,5240,5240,5240,5240,0
|
|
20241223,141900,83836410,5240,5240,5240,5240,5
|
|
20241223,141800,83810210,5240,5240,5240,5240,45
|
|
20241223,141700,83574410,5240,5240,5240,5240,0
|
|
20241223,141600,83574410,5240,5240,5240,5240,0
|
|
20241223,141500,83574410,5240,5240,5240,5240,0
|
|
20241223,141400,83574410,5240,5240,5240,5240,0
|
|
20241223,141300,83574410,5240,5240,5240,5240,0
|
|
20241223,141200,83574410,5240,5240,5240,5240,12
|
|
20241223,141100,83511530,5240,5240,5240,5240,0
|
|
20241223,141000,83511530,5240,5240,5240,5240,0
|
|
20241223,140900,83511530,5240,5240,5240,5240,0
|
|
20241223,140800,83511530,5240,5240,5240,5240,0
|
|
20241223,140700,83511530,5240,5240,5240,5240,0
|
|
20241223,140600,83511530,5240,5240,5240,5240,128
|
|
20241223,140500,82840810,5240,5240,5240,5240,0
|
|
20241223,140400,82840810,5240,5240,5240,5240,0
|
|
20241223,140300,82840810,5240,5230,5240,5230,299
|
|
20241223,140200,81274270,5220,5220,5220,5220,0
|
|
20241223,140100,81274270,5220,5220,5220,5220,0
|
|
20241223,140000,81274270,5220,5220,5220,5220,7
|
|
20241223,135900,81237730,5200,5200,5200,5200,0
|
|
20241223,135800,81237730,5200,5200,5200,5200,0
|
|
20241223,135700,81237730,5200,5200,5200,5200,0
|
|
20241223,135600,81237730,5200,5200,5200,5200,82
|
|
20241223,135500,80811330,5190,5190,5190,5190,0
|
|
20241223,135400,80811330,5190,5190,5190,5190,0
|
|
20241223,135300,80811330,5190,5190,5190,5190,0
|
|
20241223,135200,80811330,5190,5190,5190,5190,0
|
|
20241223,135100,80811330,5190,5190,5190,5190,0
|
|
20241223,135000,80811330,5190,5200,5200,5190,103
|
|
20241223,134900,80276750,5190,5190,5190,5190,0
|
|
20241223,134800,80276750,5190,5190,5190,5190,0
|
|
20241223,134700,80276750,5190,5190,5190,5190,0
|
|
20241223,134600,80276750,5190,5190,5190,5190,51
|
|
20241223,134500,80012060,5200,5200,5200,5200,149
|
|
20241223,134400,79237260,5210,5210,5210,5210,0
|
|
20241223,134300,79237260,5210,5210,5210,5210,0
|
|
20241223,134200,79237260,5210,5190,5210,5190,81
|
|
20241223,134100,78816750,5190,5190,5190,5190,0
|
|
20241223,134000,78816750,5190,5190,5190,5190,0
|
|
20241223,133900,78816750,5190,5190,5190,5190,0
|
|
20241223,133800,78816750,5190,5190,5190,5190,0
|
|
20241223,133700,78816750,5190,5200,5200,5190,198
|
|
20241223,133600,77788290,5200,5200,5200,5200,0
|
|
20241223,133500,77788290,5200,5200,5200,5200,0
|
|
20241223,133400,77788290,5200,5200,5200,5200,0
|
|
20241223,133300,77788290,5200,5200,5200,5200,0
|
|
20241223,133200,77788290,5200,5200,5200,5200,0
|
|
20241223,133100,77788290,5200,5200,5200,5200,0
|
|
20241223,133000,77788290,5200,5200,5200,5200,0
|
|
20241223,132900,77788290,5200,5200,5200,5200,0
|
|
20241223,132800,77788290,5200,5200,5200,5200,0
|
|
20241223,132700,77788290,5200,5200,5200,5200,0
|
|
20241223,132600,77788290,5200,5200,5200,5200,0
|
|
20241223,132500,77788290,5200,5200,5200,5200,0
|
|
20241223,132400,77788290,5200,5200,5200,5200,0
|
|
20241223,132300,77788290,5200,5200,5200,5200,0
|
|
20241223,132200,77788290,5200,5200,5200,5200,0
|
|
20241223,132100,77788290,5200,5200,5200,5200,0
|
|
20241223,132000,77788290,5200,5200,5200,5200,0
|
|
20241223,131900,77788290,5200,5200,5200,5200,0
|
|
20241223,131800,77788290,5200,5200,5200,5200,0
|
|
20241223,131700,77788290,5200,5200,5200,5200,49
|
|
20241223,131600,77533490,5200,5200,5200,5200,0
|
|
20241223,131500,77533490,5200,5200,5200,5200,0
|
|
20241223,131400,77533490,5200,5200,5200,5200,0
|
|
20241223,131300,77533490,5200,5200,5200,5200,0
|
|
20241223,131200,77533490,5200,5190,5200,5190,40
|
|
20241223,131100,77325710,5190,5190,5190,5190,1427
|
|
20241223,131000,69919580,5190,5190,5190,5190,33
|
|
20241223,130900,69748310,5200,5210,5210,5200,297
|
|
20241223,130800,68202940,5200,5200,5200,5200,0
|
|
20241223,130700,68202940,5200,5200,5200,5200,0
|
|
20241223,130600,68202940,5200,5200,5200,5200,0
|
|
20241223,130500,68202940,5200,5200,5200,5200,0
|
|
20241223,130400,68202940,5200,5200,5200,5200,0
|
|
20241223,130300,68202940,5200,5230,5230,5200,1200
|
|
20241223,130200,61957070,5230,5230,5230,5230,0
|
|
20241223,130100,61957070,5230,5230,5230,5230,0
|
|
20241223,130000,61957070,5230,5230,5230,5230,0
|
|
20241223,125900,61957070,5230,5230,5230,5230,0
|
|
20241223,125800,61957070,5230,5230,5230,5230,0
|
|
20241223,125700,61957070,5230,5230,5230,5230,0
|
|
20241223,125600,61957070,5230,5230,5230,5230,0
|
|
20241223,125500,61957070,5230,5230,5230,5230,0
|
|
20241223,125400,61957070,5230,5230,5230,5230,0
|
|
20241223,125300,61957070,5230,5230,5230,5230,0
|
|
20241223,125200,61957070,5230,5230,5230,5230,0
|
|
20241223,125100,61957070,5230,5230,5230,5230,0
|
|
20241223,125000,61957070,5230,5230,5230,5230,0
|
|
20241223,124900,61957070,5230,5230,5230,5230,0
|
|
20241223,124800,61957070,5230,5230,5230,5230,0
|
|
20241223,124700,61957070,5230,5230,5230,5230,0
|
|
20241223,124600,61957070,5230,5230,5230,5230,0
|
|
20241223,124500,61957070,5230,5230,5230,5230,4
|
|
20241223,124400,61936150,5230,5230,5230,5230,1
|
|
20241223,124300,61930920,5230,5230,5230,5230,0
|
|
20241223,124200,61930920,5230,5230,5230,5230,0
|
|
20241223,124100,61930920,5230,5230,5230,5230,0
|
|
20241223,124000,61930920,5230,5230,5230,5230,0
|
|
20241223,123900,61930920,5230,5230,5230,5230,0
|
|
20241223,123800,61930920,5230,5230,5230,5230,0
|
|
20241223,123700,61930920,5230,5230,5230,5230,0
|
|
20241223,123600,61930920,5230,5230,5230,5230,0
|
|
20241223,123500,61930920,5230,5230,5230,5230,0
|
|
20241223,123400,61930920,5230,5230,5230,5230,0
|
|
20241223,123300,61930920,5230,5230,5230,5230,0
|
|
20241223,123200,61930920,5230,5230,5230,5230,0
|
|
20241223,123100,61930920,5230,5230,5230,5230,1
|
|
20241223,123000,61925690,5230,5230,5230,5230,0
|
|
20241223,122900,61925690,5230,5230,5230,5230,0
|
|
20241223,122800,61925690,5230,5230,5230,5230,0
|
|
20241223,122700,61925690,5230,5230,5230,5230,0
|
|
20241223,122600,61925690,5230,5230,5230,5230,0
|
|
20241223,122500,61925690,5230,5230,5230,5230,0
|
|
20241223,122400,61925690,5230,5230,5230,5230,0
|
|
20241223,122300,61925690,5230,5230,5230,5230,0
|
|
20241223,122200,61925690,5230,5230,5230,5230,0
|
|
20241223,122100,61925690,5230,5230,5230,5230,0
|
|
20241223,122000,61925690,5230,5230,5230,5230,0
|
|
20241223,121900,61925690,5230,5230,5230,5230,0
|
|
20241223,121800,61925690,5230,5230,5230,5230,0
|
|
20241223,121700,61925690,5230,5230,5230,5230,0
|
|
20241223,121600,61925690,5230,5230,5230,5230,69
|
|
20241223,121500,61564820,5230,5230,5230,5230,0
|
|
20241223,121400,61564820,5230,5230,5230,5230,0
|
|
20241223,121300,61564820,5230,5230,5230,5230,2
|
|
20241223,121200,61554360,5220,5220,5220,5220,83
|
|
20241223,121100,61121100,5220,5230,5230,5220,124
|
|
20241223,121000,60473750,5220,5220,5220,5220,0
|
|
20241223,120900,60473750,5220,5220,5220,5220,0
|
|
20241223,120800,60473750,5220,5220,5220,5220,0
|
|
20241223,120700,60473750,5220,5220,5220,5220,198
|
|
20241223,120600,59440190,5220,5220,5220,5220,212
|
|
20241223,120500,58333550,5220,5220,5220,5220,103
|
|
20241223,120400,57795890,5220,5220,5220,5220,0
|
|
20241223,120300,57795890,5220,5220,5220,5220,0
|
|
20241223,120200,57795890,5220,5220,5220,5220,0
|
|
20241223,120100,57795890,5220,5220,5220,5220,111
|
|
20241223,120000,57216470,5220,5220,5220,5220,0
|
|
20241223,115900,57216470,5220,5220,5220,5220,0
|
|
20241223,115800,57216470,5220,5210,5220,5210,193
|
|
20241223,115700,56209020,5210,5210,5210,5210,0
|
|
20241223,115600,56209020,5210,5210,5210,5210,1
|
|
20241223,115500,56203810,5210,5210,5210,5210,0
|
|
20241223,115400,56203810,5210,5210,5210,5210,0
|
|
20241223,115300,56203810,5210,5210,5210,5210,0
|
|
20241223,115200,56203810,5210,5210,5210,5210,0
|
|
20241223,115100,56203810,5210,5210,5210,5210,0
|
|
20241223,115000,56203810,5210,5210,5210,5210,0
|
|
20241223,114900,56203810,5210,5210,5210,5210,0
|
|
20241223,114800,56203810,5210,5210,5210,5210,8
|
|
20241223,114700,56162130,5210,5210,5210,5210,0
|
|
20241223,114600,56162130,5210,5210,5210,5210,0
|
|
20241223,114500,56162130,5210,5210,5210,5210,0
|
|
20241223,114400,56162130,5210,5210,5210,5210,0
|
|
20241223,114300,56162130,5210,5210,5210,5210,0
|
|
20241223,114200,56162130,5210,5210,5210,5210,0
|
|
20241223,114100,56162130,5210,5210,5210,5210,0
|
|
20241223,114000,56162130,5210,5210,5210,5210,201
|
|
20241223,113900,55114920,5190,5190,5190,5190,0
|
|
20241223,113800,55114920,5190,5190,5190,5190,0
|
|
20241223,113700,55114920,5190,5190,5190,5190,0
|
|
20241223,113600,55114920,5190,5190,5190,5190,0
|
|
20241223,113500,55114920,5190,5190,5190,5190,0
|
|
20241223,113400,55114920,5190,5190,5190,5190,0
|
|
20241223,113300,55114920,5190,5210,5210,5190,1100
|
|
20241223,113200,49400850,5200,5200,5200,5200,0
|
|
20241223,113100,49400850,5200,5200,5200,5200,0
|
|
20241223,113000,49400850,5200,5200,5200,5200,0
|
|
20241223,112900,49400850,5200,5200,5200,5200,0
|
|
20241223,112800,49400850,5200,5200,5200,5200,0
|
|
20241223,112700,49400850,5200,5220,5220,5200,1000
|
|
20241223,112600,44197420,5220,5220,5220,5220,0
|
|
20241223,112500,44197420,5220,5220,5220,5220,0
|
|
20241223,112400,44197420,5220,5220,5220,5220,0
|
|
20241223,112300,44197420,5220,5220,5220,5220,0
|
|
20241223,112200,44197420,5220,5240,5240,5220,43
|
|
20241223,112100,43972600,5260,5260,5260,5260,0
|
|
20241223,112000,43972600,5260,5260,5260,5260,0
|
|
20241223,111900,43972600,5260,5260,5260,5260,0
|
|
20241223,111800,43972600,5260,5260,5260,5260,0
|
|
20241223,111700,43972600,5260,5260,5260,5260,0
|
|
20241223,111600,43972600,5260,5260,5260,5260,0
|
|
20241223,111500,43972600,5260,5260,5260,5260,0
|
|
20241223,111400,43972600,5260,5260,5260,5260,0
|
|
20241223,111300,43972600,5260,5260,5260,5260,0
|
|
20241223,111200,43972600,5260,5260,5260,5260,0
|
|
20241223,111100,43972600,5260,5260,5260,5260,0
|
|
20241223,111000,43972600,5260,5260,5260,5260,0
|
|
20241223,110900,43972600,5260,5260,5260,5260,0
|
|
20241223,110800,43972600,5260,5260,5260,5260,0
|
|
20241223,110700,43972600,5260,5250,5260,5250,727
|
|
20241223,110600,40155810,5260,5260,5260,5260,0
|
|
20241223,110500,40155810,5260,5260,5260,5260,0
|
|
20241223,110400,40155810,5260,5260,5260,5260,0
|
|
20241223,110300,40155810,5260,5260,5260,5260,0
|
|
20241223,110200,40155810,5260,5260,5260,5260,0
|
|
20241223,110100,40155810,5260,5260,5260,5260,0
|
|
20241223,110000,40155810,5260,5260,5260,5260,0
|
|
20241223,105900,40155810,5260,5260,5260,5260,24
|
|
20241223,105800,40029570,5260,5260,5260,5260,103
|
|
20241223,105700,39487790,5280,5280,5280,5280,0
|
|
20241223,105600,39487790,5280,5280,5280,5280,0
|
|
20241223,105500,39487790,5280,5270,5280,5270,3
|
|
20241223,105400,39471970,5250,5250,5250,5250,0
|
|
20241223,105300,39471970,5250,5250,5250,5250,0
|
|
20241223,105200,39471970,5250,5250,5250,5250,0
|
|
20241223,105100,39471970,5250,5260,5260,5250,10
|
|
20241223,105000,39419420,5270,5270,5270,5270,0
|
|
20241223,104900,39419420,5270,5270,5270,5270,0
|
|
20241223,104800,39419420,5270,5270,5270,5270,0
|
|
20241223,104700,39419420,5270,5270,5270,5270,0
|
|
20241223,104600,39419420,5270,5270,5270,5270,0
|
|
20241223,104500,39419420,5270,5270,5270,5270,0
|
|
20241223,104400,39419420,5270,5270,5270,5270,0
|
|
20241223,104300,39419420,5270,5270,5270,5270,0
|
|
20241223,104200,39419420,5270,5270,5270,5270,1
|
|
20241223,104100,39414150,5290,5290,5290,5290,0
|
|
20241223,104000,39414150,5290,5290,5290,5290,0
|
|
20241223,103900,39414150,5290,5290,5290,5290,0
|
|
20241223,103800,39414150,5290,5290,5290,5290,0
|
|
20241223,103700,39414150,5290,5290,5290,5290,0
|
|
20241223,103600,39414150,5290,5290,5290,5290,0
|
|
20241223,103500,39414150,5290,5290,5290,5290,0
|
|
20241223,103400,39414150,5290,5290,5290,5290,0
|
|
20241223,103300,39414150,5290,5280,5290,5280,3
|
|
20241223,103200,39398290,5270,5270,5270,5270,15
|
|
20241223,103100,39319240,5270,5270,5270,5270,0
|
|
20241223,103000,39319240,5270,5270,5270,5270,0
|
|
20241223,102900,39319240,5270,5270,5270,5270,0
|
|
20241223,102800,39319240,5270,5270,5270,5270,0
|
|
20241223,102700,39319240,5270,5270,5270,5270,0
|
|
20241223,102600,39319240,5270,5270,5270,5270,2
|
|
20241223,102500,39308700,5260,5260,5260,5260,0
|
|
20241223,102400,39308700,5260,5260,5260,5260,0
|
|
20241223,102300,39308700,5260,5260,5260,5260,28
|
|
20241223,102200,39161420,5260,5280,5280,5260,329
|
|
20241223,102100,37427690,5300,5300,5300,5300,0
|
|
20241223,102000,37427690,5300,5300,5300,5300,0
|
|
20241223,101900,37427690,5300,5300,5300,5300,0
|
|
20241223,101800,37427690,5300,5300,5300,5300,0
|
|
20241223,101700,37427690,5300,5300,5300,5300,0
|
|
20241223,101600,37427690,5300,5300,5300,5300,0
|
|
20241223,101500,37427690,5300,5300,5300,5300,0
|
|
20241223,101400,37427690,5300,5300,5300,5300,0
|
|
20241223,101300,37427690,5300,5300,5300,5300,0
|
|
20241223,101200,37427690,5300,5300,5300,5300,0
|
|
20241223,101100,37427690,5300,5300,5300,5300,0
|
|
20241223,101000,37427690,5300,5300,5310,5300,5
|
|
20241223,100900,37401170,5310,5290,5310,5290,16
|
|
20241223,100800,37316440,5290,5290,5290,5290,5
|
|
20241223,100700,37289990,5310,5310,5310,5310,0
|
|
20241223,100600,37289990,5310,5310,5310,5310,0
|
|
20241223,100500,37289990,5310,5290,5310,5290,25
|
|
20241223,100400,37157470,5300,5290,5300,5290,8
|
|
20241223,100300,37115090,5270,5270,5270,5270,0
|
|
20241223,100200,37115090,5270,5270,5270,5270,3
|
|
20241223,100100,37099280,5260,5260,5260,5260,1
|
|
20241223,100000,37094020,5250,5250,5250,5250,2
|
|
20241223,095900,37083520,5300,5300,5300,5300,0
|
|
20241223,095800,37083520,5300,5300,5300,5300,0
|
|
20241223,095700,37083520,5300,5300,5300,5300,0
|
|
20241223,095600,37083520,5300,5250,5300,5250,28
|
|
20241223,095500,36935750,5260,5260,5260,5260,178
|
|
20241223,095400,35999470,5260,5260,5260,5260,0
|
|
20241223,095300,35999470,5260,5260,5260,5260,0
|
|
20241223,095200,35999470,5260,5260,5260,5260,102
|
|
20241223,095100,35462950,5260,5260,5270,5260,75
|
|
20241223,095000,35068320,5270,5270,5270,5270,0
|
|
20241223,094900,35068320,5270,5240,5270,5240,123
|
|
20241223,094800,34423730,5230,5230,5230,5230,609
|
|
20241223,094700,31238660,5230,5210,5230,5210,1763
|
|
20241223,094600,22034490,5210,5200,5210,5200,163
|
|
20241223,094500,21186860,5180,5180,5180,5180,0
|
|
20241223,094400,21186860,5180,5180,5180,5180,0
|
|
20241223,094300,21186860,5180,5180,5180,5180,0
|
|
20241223,094200,21186860,5180,5180,5180,5180,1
|
|
20241223,094100,21181680,5180,5180,5180,5180,0
|
|
20241223,094000,21181680,5180,5180,5180,5180,0
|
|
20241223,093900,21181680,5180,5180,5180,5180,0
|
|
20241223,093800,21181680,5180,5180,5180,5180,216
|
|
20241223,093700,20062800,5190,5190,5190,5190,0
|
|
20241223,093600,20062800,5190,5190,5190,5190,0
|
|
20241223,093500,20062800,5190,5190,5190,5190,18
|
|
20241223,093400,19969380,5190,5190,5190,5190,2
|
|
20241223,093300,19959000,5190,5190,5190,5190,0
|
|
20241223,093200,19959000,5190,5190,5190,5190,0
|
|
20241223,093100,19959000,5190,5190,5190,5190,0
|
|
20241223,093000,19959000,5190,5210,5210,5190,953
|
|
20241223,092900,15005830,5210,5210,5210,5210,0
|
|
20241223,092800,15005830,5210,5210,5210,5210,0
|
|
20241223,092700,15005830,5210,5210,5210,5210,0
|
|
20241223,092600,15005830,5210,5210,5210,5210,0
|
|
20241223,092500,15005830,5210,5210,5210,5210,0
|
|
20241223,092400,15005830,5210,5210,5210,5210,29
|
|
20241223,092300,14854740,5220,5220,5220,5220,0
|
|
20241223,092200,14854740,5220,5220,5220,5220,0
|
|
20241223,092100,14854740,5220,5220,5220,5220,0
|
|
20241223,092000,14854740,5220,5220,5220,5220,2
|
|
20241223,091900,14844300,5220,5220,5220,5220,24
|
|
20241223,091800,14719020,5220,5220,5220,5220,186
|
|
20241223,091700,13748100,5280,5280,5280,5200,1502
|
|
20241223,091600,5905930,5270,5270,5270,5270,0
|
|
20241223,091500,5905930,5270,5270,5270,5270,0
|
|
20241223,091400,5905930,5270,5270,5270,5270,0
|
|
20241223,091300,5905930,5270,5270,5270,5270,0
|
|
20241223,091200,5905930,5270,5270,5270,5270,58
|
|
20241223,091100,5600270,5270,5270,5270,5270,0
|
|
20241223,091000,5600270,5270,5270,5270,5270,80
|
|
20241223,090900,5178670,5260,5270,5270,5260,208
|
|
20241223,090800,4083600,5270,5270,5270,5270,0
|
|
20241223,090700,4083600,5270,5270,5270,5270,100
|
|
20241223,090600,3556600,5260,5260,5260,5260,0
|
|
20241223,090500,3556600,5260,5330,5330,5260,11
|
|
20241223,090400,3498670,5250,5250,5250,5250,0
|
|
20241223,090300,3498670,5250,5250,5250,5250,0
|
|
20241223,090200,3498670,5250,5250,5250,5250,0
|
|
20241223,090100,3498670,5250,5250,5250,5250,91
|
|
20241223,090000,3020920,5220,5230,5230,5220,554
|