668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200500,48022720,5430,5430,5430,5430,85
|
|
20241212,200400,48022720,5430,5430,5430,5430,0
|
|
20241212,200300,48022720,5430,5430,5430,5430,0
|
|
20241212,200200,48022720,5430,5430,5430,5430,0
|
|
20241212,200100,48022720,5430,5430,5430,5430,0
|
|
20241212,200000,48022720,5430,5430,5430,5430,0
|
|
20241212,195900,48022720,5430,5430,5430,5430,0
|
|
20241212,195800,48022720,5430,5430,5430,5430,0
|
|
20241212,195700,48022720,5430,5430,5430,5430,0
|
|
20241212,195600,48022720,5430,5430,5430,5430,0
|
|
20241212,195500,48022720,5430,5430,5430,5430,0
|
|
20241212,195400,48022720,5430,5430,5430,5430,0
|
|
20241212,195300,48022720,5430,5430,5430,5430,0
|
|
20241212,195200,48022720,5430,5430,5430,5430,0
|
|
20241212,195100,48022720,5430,5430,5430,5430,0
|
|
20241212,195000,48022720,5430,5430,5430,5430,0
|
|
20241212,194900,48022720,5430,5430,5430,5430,0
|
|
20241212,194800,48022720,5430,5430,5430,5430,0
|
|
20241212,194700,48022720,5430,5430,5430,5430,0
|
|
20241212,194600,48022720,5430,5430,5430,5430,0
|
|
20241212,194500,48022720,5430,5430,5430,5430,0
|
|
20241212,194400,48022720,5430,5430,5430,5430,0
|
|
20241212,194300,48022720,5430,5430,5430,5430,0
|
|
20241212,194200,48022720,5430,5430,5430,5430,0
|
|
20241212,194100,48022720,5430,5430,5430,5430,0
|
|
20241212,194000,48022720,5430,5430,5430,5430,0
|
|
20241212,193900,48022720,5430,5430,5430,5430,0
|
|
20241212,193800,48022720,5430,5430,5430,5430,0
|
|
20241212,193700,48022720,5430,5430,5430,5430,0
|
|
20241212,193600,48022720,5430,5430,5430,5430,0
|
|
20241212,193500,48022720,5430,5430,5430,5430,85
|
|
20241212,193400,48022720,5430,5430,5430,5430,0
|
|
20241212,193300,48022720,5430,5430,5430,5430,0
|
|
20241212,193200,48022720,5430,5430,5430,5430,0
|
|
20241212,193100,48022720,5430,5430,5430,5430,0
|
|
20241212,193000,48022720,5430,5430,5430,5430,0
|
|
20241212,192900,48022720,5430,5430,5430,5430,0
|
|
20241212,192800,48022720,5430,5430,5430,5430,0
|
|
20241212,192700,48022720,5430,5430,5430,5430,0
|
|
20241212,192600,48022720,5430,5430,5430,5430,0
|
|
20241212,192500,48022720,5430,5430,5430,5430,0
|
|
20241212,192400,48022720,5430,5430,5430,5430,0
|
|
20241212,192300,48022720,5430,5430,5430,5430,0
|
|
20241212,192200,48022720,5430,5430,5430,5430,0
|
|
20241212,192100,48022720,5430,5430,5430,5430,0
|
|
20241212,192000,48022720,5430,5430,5430,5430,0
|
|
20241212,191900,48022720,5430,5430,5430,5430,0
|
|
20241212,191800,48022720,5430,5430,5430,5430,0
|
|
20241212,191700,48022720,5430,5430,5430,5430,0
|
|
20241212,191600,48022720,5430,5430,5430,5430,0
|
|
20241212,191500,48022720,5430,5430,5430,5430,0
|
|
20241212,191400,48022720,5430,5430,5430,5430,0
|
|
20241212,191300,48022720,5430,5430,5430,5430,0
|
|
20241212,191200,48022720,5430,5430,5430,5430,0
|
|
20241212,191100,48022720,5430,5430,5430,5430,0
|
|
20241212,191000,48022720,5430,5430,5430,5430,0
|
|
20241212,190900,48022720,5430,5430,5430,5430,0
|
|
20241212,190800,48022720,5430,5430,5430,5430,0
|
|
20241212,190700,48022720,5430,5430,5430,5430,0
|
|
20241212,190600,48022720,5430,5430,5430,5430,0
|
|
20241212,190500,48022720,5430,5430,5430,5430,85
|
|
20241212,190400,48022720,5430,5430,5430,5430,0
|
|
20241212,190300,48022720,5430,5430,5430,5430,0
|
|
20241212,190200,48022720,5430,5430,5430,5430,0
|
|
20241212,190100,48022720,5430,5430,5430,5430,0
|
|
20241212,190000,48022720,5430,5430,5430,5430,0
|
|
20241212,185900,48022720,5430,5430,5430,5430,0
|
|
20241212,185800,48022720,5430,5430,5430,5430,0
|
|
20241212,185700,48022720,5430,5430,5430,5430,0
|
|
20241212,185600,48022720,5430,5430,5430,5430,0
|
|
20241212,185500,48022720,5430,5430,5430,5430,0
|
|
20241212,185400,48022720,5430,5430,5430,5430,0
|
|
20241212,185300,48022720,5430,5430,5430,5430,0
|
|
20241212,185200,48022720,5430,5430,5430,5430,0
|
|
20241212,185100,48022720,5430,5430,5430,5430,0
|
|
20241212,185000,48022720,5430,5430,5430,5430,0
|
|
20241212,184900,48022720,5430,5430,5430,5430,0
|
|
20241212,184800,48022720,5430,5430,5430,5430,0
|
|
20241212,184700,48022720,5430,5430,5430,5430,0
|
|
20241212,184600,48022720,5430,5430,5430,5430,0
|
|
20241212,184500,48022720,5430,5430,5430,5430,0
|
|
20241212,184400,48022720,5430,5430,5430,5430,0
|
|
20241212,184300,48022720,5430,5430,5430,5430,0
|
|
20241212,184200,48022720,5430,5430,5430,5430,0
|
|
20241212,184100,48022720,5430,5430,5430,5430,0
|
|
20241212,184000,48022720,5430,5430,5430,5430,0
|
|
20241212,183900,48022720,5430,5430,5430,5430,0
|
|
20241212,183800,48022720,5430,5430,5430,5430,0
|
|
20241212,183700,48022720,5430,5430,5430,5430,0
|
|
20241212,183600,48022720,5430,5430,5430,5430,0
|
|
20241212,183500,48022720,5430,5430,5430,5430,85
|
|
20241212,183400,48022720,5430,5430,5430,5430,0
|
|
20241212,183300,48022720,5430,5430,5430,5430,0
|
|
20241212,183200,48022720,5430,5430,5430,5430,0
|
|
20241212,183100,48022720,5430,5430,5430,5430,0
|
|
20241212,183000,48022720,5430,5430,5430,5430,0
|
|
20241212,182900,48022720,5430,5430,5430,5430,0
|
|
20241212,182800,48022720,5430,5430,5430,5430,0
|
|
20241212,182700,48022720,5430,5430,5430,5430,0
|
|
20241212,182600,48022720,5430,5430,5430,5430,0
|
|
20241212,182500,48022720,5430,5430,5430,5430,0
|
|
20241212,182400,48022720,5430,5430,5430,5430,0
|
|
20241212,182300,48022720,5430,5430,5430,5430,0
|
|
20241212,182200,48022720,5430,5430,5430,5430,0
|
|
20241212,182100,48022720,5430,5430,5430,5430,0
|
|
20241212,182000,48022720,5430,5430,5430,5430,0
|
|
20241212,181900,48022720,5430,5430,5430,5430,0
|
|
20241212,181800,48022720,5430,5430,5430,5430,0
|
|
20241212,181700,48022720,5430,5430,5430,5430,0
|
|
20241212,181600,48022720,5430,5430,5430,5430,0
|
|
20241212,181500,48022720,5430,5430,5430,5430,0
|
|
20241212,181400,48022720,5430,5430,5430,5430,0
|
|
20241212,181300,48022720,5430,5430,5430,5430,0
|
|
20241212,181200,48022720,5430,5430,5430,5430,0
|
|
20241212,181100,48022720,5430,5430,5430,5430,0
|
|
20241212,181000,48022720,5430,5430,5430,5430,0
|
|
20241212,180900,48022720,5430,5430,5430,5430,0
|
|
20241212,180800,48022720,5430,5430,5430,5430,0
|
|
20241212,180700,48022720,5430,5430,5430,5430,0
|
|
20241212,180600,48022720,5430,5430,5430,5430,0
|
|
20241212,180500,48022720,5430,5430,5430,5430,85
|
|
20241212,180400,48022720,5430,5430,5430,5430,0
|
|
20241212,180300,48022720,5430,5430,5430,5430,0
|
|
20241212,180200,48022720,5430,5430,5430,5430,0
|
|
20241212,180100,48022720,5430,5430,5430,5430,0
|
|
20241212,180000,48022720,5430,5430,5430,5430,0
|
|
20241212,175900,48022720,5430,5430,5430,5430,0
|
|
20241212,175800,48022720,5430,5430,5430,5430,0
|
|
20241212,175700,48022720,5430,5430,5430,5430,0
|
|
20241212,175600,48022720,5430,5430,5430,5430,0
|
|
20241212,175500,48022720,5430,5430,5430,5430,0
|
|
20241212,175400,48022720,5430,5430,5430,5430,0
|
|
20241212,175300,48022720,5430,5430,5430,5430,0
|
|
20241212,175200,48022720,5430,5430,5430,5430,0
|
|
20241212,175100,48022720,5430,5430,5430,5430,0
|
|
20241212,175000,48022720,5430,5430,5430,5430,0
|
|
20241212,174900,48022720,5430,5430,5430,5430,0
|
|
20241212,174800,48022720,5430,5430,5430,5430,0
|
|
20241212,174700,48022720,5430,5430,5430,5430,0
|
|
20241212,174600,48022720,5430,5430,5430,5430,0
|
|
20241212,174500,48022720,5430,5430,5430,5430,0
|
|
20241212,174400,48022720,5430,5430,5430,5430,0
|
|
20241212,174300,48022720,5430,5430,5430,5430,0
|
|
20241212,174200,48022720,5430,5430,5430,5430,0
|
|
20241212,174100,48022720,5430,5430,5430,5430,0
|
|
20241212,174000,48022720,5430,5430,5430,5430,0
|
|
20241212,173900,48022720,5430,5430,5430,5430,0
|
|
20241212,173800,48022720,5430,5430,5430,5430,0
|
|
20241212,173700,48022720,5430,5430,5430,5430,0
|
|
20241212,173600,48022720,5430,5430,5430,5430,0
|
|
20241212,173500,48022720,5430,5430,5430,5430,85
|
|
20241212,173400,48022720,5430,5430,5430,5430,0
|
|
20241212,173300,48022720,5430,5430,5430,5430,0
|
|
20241212,173200,48022720,5430,5430,5430,5430,0
|
|
20241212,173100,48022720,5430,5430,5430,5430,0
|
|
20241212,173000,48022720,5430,5430,5430,5430,0
|
|
20241212,172900,48022720,5430,5430,5430,5430,0
|
|
20241212,172800,48022720,5430,5430,5430,5430,0
|
|
20241212,172700,48022720,5430,5430,5430,5430,0
|
|
20241212,172600,48022720,5430,5430,5430,5430,0
|
|
20241212,172500,48022720,5430,5430,5430,5430,0
|
|
20241212,172400,48022720,5430,5430,5430,5430,0
|
|
20241212,172300,48022720,5430,5430,5430,5430,0
|
|
20241212,172200,48022720,5430,5430,5430,5430,0
|
|
20241212,172100,48022720,5430,5430,5430,5430,0
|
|
20241212,172000,48022720,5430,5430,5430,5430,0
|
|
20241212,171900,48022720,5430,5430,5430,5430,0
|
|
20241212,171800,48022720,5430,5430,5430,5430,0
|
|
20241212,171700,48022720,5430,5430,5430,5430,0
|
|
20241212,171600,48022720,5430,5430,5430,5430,0
|
|
20241212,171500,48022720,5430,5430,5430,5430,0
|
|
20241212,171400,48022720,5430,5430,5430,5430,0
|
|
20241212,171300,48022720,5430,5430,5430,5430,0
|
|
20241212,171200,48022720,5430,5430,5430,5430,0
|
|
20241212,171100,48022720,5430,5430,5430,5430,0
|
|
20241212,171000,48022720,5430,5430,5430,5430,0
|
|
20241212,170900,48022720,5430,5430,5430,5430,0
|
|
20241212,170800,48022720,5430,5430,5430,5430,0
|
|
20241212,170700,48022720,5430,5430,5430,5430,0
|
|
20241212,170600,48022720,5430,5430,5430,5430,0
|
|
20241212,170500,48022720,5430,5430,5430,5430,85
|
|
20241212,170400,48022720,5430,5430,5430,5430,0
|
|
20241212,170300,48022720,5430,5430,5430,5430,0
|
|
20241212,170200,48022720,5430,5430,5430,5430,0
|
|
20241212,170100,48022720,5430,5430,5430,5430,0
|
|
20241212,170000,48022720,5430,5430,5430,5430,0
|
|
20241212,165900,48022720,5430,5430,5430,5430,0
|
|
20241212,165800,48022720,5430,5430,5430,5430,0
|
|
20241212,165700,48022720,5430,5430,5430,5430,0
|
|
20241212,165600,48022720,5430,5430,5430,5430,0
|
|
20241212,165500,48022720,5430,5430,5430,5430,0
|
|
20241212,165400,48022720,5430,5430,5430,5430,0
|
|
20241212,165300,48022720,5430,5430,5430,5430,0
|
|
20241212,165200,48022720,5430,5430,5430,5430,0
|
|
20241212,165100,48022720,5430,5430,5430,5430,0
|
|
20241212,165000,48022720,5430,5430,5430,5430,0
|
|
20241212,164900,48022720,5430,5430,5430,5430,0
|
|
20241212,164800,48022720,5430,5430,5430,5430,0
|
|
20241212,164700,48022720,5430,5430,5430,5430,0
|
|
20241212,164600,48022720,5430,5430,5430,5430,0
|
|
20241212,164500,48022720,5430,5430,5430,5430,0
|
|
20241212,164400,48022720,5430,5430,5430,5430,0
|
|
20241212,164300,48022720,5430,5430,5430,5430,0
|
|
20241212,164200,48022720,5430,5430,5430,5430,0
|
|
20241212,164100,48022720,5430,5430,5430,5430,0
|
|
20241212,164000,48022720,5430,5430,5430,5430,0
|
|
20241212,163900,48022720,5430,5430,5430,5430,0
|
|
20241212,163800,48022720,5430,5430,5430,5430,0
|
|
20241212,163700,48022720,5430,5430,5430,5430,0
|
|
20241212,163600,48022720,5430,5430,5430,5430,0
|
|
20241212,163500,48022720,5430,5430,5430,5430,85
|
|
20241212,163400,48022720,5430,5430,5430,5430,0
|
|
20241212,163300,48022720,5430,5430,5430,5430,0
|
|
20241212,163200,48022720,5430,5430,5430,5430,0
|
|
20241212,163100,48022720,5430,5430,5430,5430,0
|
|
20241212,163000,48022720,5430,5430,5430,5430,0
|
|
20241212,162900,48022720,5430,5430,5430,5430,0
|
|
20241212,162800,48022720,5430,5430,5430,5430,0
|
|
20241212,162700,48022720,5430,5430,5430,5430,0
|
|
20241212,162600,48022720,5430,5430,5430,5430,0
|
|
20241212,162500,48022720,5430,5430,5430,5430,0
|
|
20241212,162400,48022720,5430,5430,5430,5430,0
|
|
20241212,162300,48022720,5430,5430,5430,5430,0
|
|
20241212,162200,48022720,5430,5430,5430,5430,0
|
|
20241212,162100,48022720,5430,5430,5430,5430,0
|
|
20241212,162000,48022720,5430,5430,5430,5430,0
|
|
20241212,161900,48022720,5430,5430,5430,5430,0
|
|
20241212,161800,48022720,5430,5430,5430,5430,0
|
|
20241212,161700,48022720,5430,5430,5430,5430,0
|
|
20241212,161600,48022720,5430,5430,5430,5430,0
|
|
20241212,161500,48022720,5430,5430,5430,5430,0
|
|
20241212,161400,48022720,5430,5430,5430,5430,0
|
|
20241212,161300,48022720,5430,5430,5430,5430,0
|
|
20241212,161200,48022720,5430,5430,5430,5430,0
|
|
20241212,161100,48022720,5430,5430,5430,5430,0
|
|
20241212,161000,48022720,5430,5430,5430,5430,0
|
|
20241212,160900,48022720,5430,5430,5430,5430,0
|
|
20241212,160800,48022720,5430,5430,5430,5430,0
|
|
20241212,160700,48022720,5430,5430,5430,5430,0
|
|
20241212,160600,48022720,5430,5430,5430,5430,0
|
|
20241212,160500,48022720,5430,5430,5430,5430,85
|
|
20241212,160400,48022720,5430,5430,5430,5430,0
|
|
20241212,160300,48022720,5430,5430,5430,5430,0
|
|
20241212,160200,48022720,5430,5430,5430,5430,0
|
|
20241212,160100,48022720,5430,5430,5430,5430,0
|
|
20241212,160000,48022720,5430,5430,5430,5430,0
|
|
20241212,155900,48022720,5430,5430,5430,5430,0
|
|
20241212,155800,48022720,5430,5430,5430,5430,0
|
|
20241212,155700,48022720,5430,5430,5430,5430,0
|
|
20241212,155600,48022720,5430,5430,5430,5430,0
|
|
20241212,155500,48022720,5430,5430,5430,5430,0
|
|
20241212,155400,48022720,5430,5430,5430,5430,0
|
|
20241212,155300,48022720,5430,5430,5430,5430,0
|
|
20241212,155200,48022720,5430,5430,5430,5430,0
|
|
20241212,155100,48022720,5430,5430,5430,5430,0
|
|
20241212,155000,48022720,5430,5430,5430,5430,0
|
|
20241212,154900,48022720,5430,5430,5430,5430,0
|
|
20241212,154800,48022720,5430,5430,5430,5430,0
|
|
20241212,154700,48022720,5430,5430,5430,5430,0
|
|
20241212,154600,48022720,5430,5430,5430,5430,0
|
|
20241212,154500,48022720,5430,5430,5430,5430,0
|
|
20241212,154400,48022720,5430,5430,5430,5430,0
|
|
20241212,154300,48022720,5430,5430,5430,5430,0
|
|
20241212,154200,48022720,5430,5430,5430,5430,0
|
|
20241212,154100,48022720,5430,5430,5430,5430,0
|
|
20241212,154000,48022720,5430,5430,5430,5430,0
|
|
20241212,153900,48022720,5430,5430,5430,5430,0
|
|
20241212,153800,48022720,5430,5430,5430,5430,0
|
|
20241212,153700,48022720,5430,5430,5430,5430,0
|
|
20241212,153600,48022720,5430,5430,5430,5430,0
|
|
20241212,153500,48022720,5430,5430,5430,5430,85
|
|
20241212,153400,48022720,5430,5430,5430,5430,0
|
|
20241212,153300,48022720,5430,5430,5430,5430,0
|
|
20241212,153200,48022720,5430,5430,5430,5430,0
|
|
20241212,153100,48022720,5430,5430,5430,5430,0
|
|
20241212,153000,48022720,5430,5430,5430,5430,85
|
|
20241212,152900,47561170,5430,5430,5430,5430,0
|
|
20241212,152800,47561170,5430,5430,5430,5430,0
|
|
20241212,152700,47561170,5430,5430,5430,5430,0
|
|
20241212,152600,47561170,5430,5430,5430,5430,0
|
|
20241212,152500,47561170,5430,5430,5430,5430,0
|
|
20241212,152400,47561170,5430,5430,5430,5430,0
|
|
20241212,152300,47561170,5430,5430,5430,5430,0
|
|
20241212,152200,47561170,5430,5430,5430,5430,0
|
|
20241212,152100,47561170,5430,5430,5430,5430,0
|
|
20241212,152000,47561170,5430,5430,5430,5430,0
|
|
20241212,151900,47561170,5430,5430,5430,5430,1
|
|
20241212,151800,47555740,5430,5430,5430,5430,0
|
|
20241212,151700,47555740,5430,5430,5430,5430,37
|
|
20241212,151600,47354830,5430,5400,5430,5370,403
|
|
20241212,151500,45177490,5430,5430,5430,5430,0
|
|
20241212,151400,45177490,5430,5430,5430,5430,1
|
|
20241212,151300,45172060,5400,5400,5400,5400,0
|
|
20241212,151200,45172060,5400,5430,5430,5400,54
|
|
20241212,151100,44879260,5430,5430,5430,5430,8
|
|
20241212,151000,44835820,5430,5430,5430,5430,92
|
|
20241212,150900,44336260,5430,5430,5430,5400,395
|
|
20241212,150800,42199810,5430,5430,5430,5430,15
|
|
20241212,150700,42118360,5430,5430,5430,5430,0
|
|
20241212,150600,42118360,5430,5430,5430,5430,0
|
|
20241212,150500,42118360,5430,5430,5430,5430,0
|
|
20241212,150400,42118360,5430,5430,5430,5430,0
|
|
20241212,150300,42118360,5430,5430,5430,5430,0
|
|
20241212,150200,42118360,5430,5430,5430,5430,0
|
|
20241212,150100,42118360,5430,5430,5430,5430,0
|
|
20241212,150000,42118360,5430,5430,5430,5430,0
|
|
20241212,145900,42118360,5430,5430,5430,5430,0
|
|
20241212,145800,42118360,5430,5430,5430,5430,0
|
|
20241212,145700,42118360,5430,5430,5430,5430,0
|
|
20241212,145600,42118360,5430,5430,5430,5430,0
|
|
20241212,145500,42118360,5430,5430,5430,5430,0
|
|
20241212,145400,42118360,5430,5430,5430,5430,0
|
|
20241212,145300,42118360,5430,5420,5430,5420,188
|
|
20241212,145200,41099390,5420,5420,5420,5420,0
|
|
20241212,145100,41099390,5420,5420,5420,5420,0
|
|
20241212,145000,41099390,5420,5420,5420,5420,301
|
|
20241212,144900,39467970,5410,5410,5410,5410,3
|
|
20241212,144800,39451740,5420,5410,5420,5410,1848
|
|
20241212,144700,29451000,5410,5410,5410,5410,0
|
|
20241212,144600,29451000,5410,5410,5410,5410,12
|
|
20241212,144500,29386080,5410,5410,5410,5410,0
|
|
20241212,144400,29386080,5410,5410,5410,5410,0
|
|
20241212,144300,29386080,5410,5410,5410,5410,0
|
|
20241212,144200,29386080,5410,5410,5410,5410,0
|
|
20241212,144100,29386080,5410,5410,5410,5410,0
|
|
20241212,144000,29386080,5410,5410,5410,5410,0
|
|
20241212,143900,29386080,5410,5410,5410,5410,0
|
|
20241212,143800,29386080,5410,5410,5410,5410,0
|
|
20241212,143700,29386080,5410,5410,5410,5410,0
|
|
20241212,143600,29386080,5410,5410,5410,5410,0
|
|
20241212,143500,29386080,5410,5410,5410,5410,0
|
|
20241212,143400,29386080,5410,5410,5410,5410,0
|
|
20241212,143300,29386080,5410,5410,5410,5410,0
|
|
20241212,143200,29386080,5410,5410,5410,5410,0
|
|
20241212,143100,29386080,5410,5410,5410,5410,0
|
|
20241212,143000,29386080,5410,5410,5410,5410,0
|
|
20241212,142900,29386080,5410,5410,5410,5410,0
|
|
20241212,142800,29386080,5410,5410,5410,5410,0
|
|
20241212,142700,29386080,5410,5410,5410,5410,0
|
|
20241212,142600,29386080,5410,5410,5410,5410,0
|
|
20241212,142500,29386080,5410,5410,5410,5410,0
|
|
20241212,142400,29386080,5410,5400,5410,5400,2
|
|
20241212,142300,29375270,5400,5400,5400,5400,0
|
|
20241212,142200,29375270,5400,5410,5410,5400,6
|
|
20241212,142100,29342860,5400,5400,5400,5400,0
|
|
20241212,142000,29342860,5400,5400,5400,5400,0
|
|
20241212,141900,29342860,5400,5400,5400,5400,0
|
|
20241212,141800,29342860,5400,5400,5400,5400,0
|
|
20241212,141700,29342860,5400,5400,5400,5400,0
|
|
20241212,141600,29342860,5400,5400,5400,5400,0
|
|
20241212,141500,29342860,5400,5400,5400,5400,0
|
|
20241212,141400,29342860,5400,5400,5400,5400,1
|
|
20241212,141300,29337460,5400,5400,5400,5400,0
|
|
20241212,141200,29337460,5400,5400,5400,5400,0
|
|
20241212,141100,29337460,5400,5400,5400,5400,0
|
|
20241212,141000,29337460,5400,5400,5400,5400,6
|
|
20241212,140900,29305060,5410,5410,5410,5410,0
|
|
20241212,140800,29305060,5410,5410,5410,5410,0
|
|
20241212,140700,29305060,5410,5410,5410,5410,0
|
|
20241212,140600,29305060,5410,5410,5410,5410,0
|
|
20241212,140500,29305060,5410,5410,5410,5410,0
|
|
20241212,140400,29305060,5410,5410,5410,5410,0
|
|
20241212,140300,29305060,5410,5410,5410,5410,0
|
|
20241212,140200,29305060,5410,5410,5410,5410,1
|
|
20241212,140100,29299650,5410,5410,5410,5410,0
|
|
20241212,140000,29299650,5410,5410,5410,5410,0
|
|
20241212,135900,29299650,5410,5410,5410,5410,0
|
|
20241212,135800,29299650,5410,5410,5410,5410,0
|
|
20241212,135700,29299650,5410,5410,5410,5410,0
|
|
20241212,135600,29299650,5410,5410,5410,5410,0
|
|
20241212,135500,29299650,5410,5400,5410,5360,89
|
|
20241212,135400,28821830,5400,5400,5400,5400,0
|
|
20241212,135300,28821830,5400,5400,5400,5400,0
|
|
20241212,135200,28821830,5400,5400,5400,5400,0
|
|
20241212,135100,28821830,5400,5400,5400,5400,0
|
|
20241212,135000,28821830,5400,5400,5400,5400,0
|
|
20241212,134900,28821830,5400,5400,5400,5400,0
|
|
20241212,134800,28821830,5400,5400,5400,5400,1
|
|
20241212,134700,28816430,5400,5400,5400,5400,99
|
|
20241212,134600,28281830,5400,5400,5400,5400,0
|
|
20241212,134500,28281830,5400,5400,5400,5400,0
|
|
20241212,134400,28281830,5400,5400,5400,5400,0
|
|
20241212,134300,28281830,5400,5400,5400,5400,0
|
|
20241212,134200,28281830,5400,5400,5400,5400,0
|
|
20241212,134100,28281830,5400,5400,5400,5400,0
|
|
20241212,134000,28281830,5400,5400,5400,5400,0
|
|
20241212,133900,28281830,5400,5400,5400,5400,0
|
|
20241212,133800,28281830,5400,5400,5400,5400,0
|
|
20241212,133700,28281830,5400,5400,5400,5400,0
|
|
20241212,133600,28281830,5400,5400,5400,5400,0
|
|
20241212,133500,28281830,5400,5400,5400,5400,0
|
|
20241212,133400,28281830,5400,5400,5400,5400,0
|
|
20241212,133300,28281830,5400,5400,5400,5400,0
|
|
20241212,133200,28281830,5400,5400,5400,5400,0
|
|
20241212,133100,28281830,5400,5400,5400,5400,0
|
|
20241212,133000,28281830,5400,5400,5400,5400,0
|
|
20241212,132900,28281830,5400,5400,5400,5400,0
|
|
20241212,132800,28281830,5400,5400,5400,5400,0
|
|
20241212,132700,28281830,5400,5380,5400,5380,100
|
|
20241212,132600,27743610,5380,5380,5380,5380,0
|
|
20241212,132500,27743610,5380,5380,5380,5380,0
|
|
20241212,132400,27743610,5380,5380,5380,5380,0
|
|
20241212,132300,27743610,5380,5380,5380,5380,0
|
|
20241212,132200,27743610,5380,5380,5380,5380,0
|
|
20241212,132100,27743610,5380,5380,5380,5380,0
|
|
20241212,132000,27743610,5380,5380,5380,5380,0
|
|
20241212,131900,27743610,5380,5380,5380,5380,0
|
|
20241212,131800,27743610,5380,5380,5380,5380,0
|
|
20241212,131700,27743610,5380,5380,5380,5380,0
|
|
20241212,131600,27743610,5380,5380,5380,5380,0
|
|
20241212,131500,27743610,5380,5380,5380,5380,0
|
|
20241212,131400,27743610,5380,5380,5380,5380,1
|
|
20241212,131300,27738230,5350,5350,5350,5350,0
|
|
20241212,131200,27738230,5350,5350,5350,5350,0
|
|
20241212,131100,27738230,5350,5350,5350,5350,0
|
|
20241212,131000,27738230,5350,5350,5350,5350,0
|
|
20241212,130900,27738230,5350,5350,5350,5350,0
|
|
20241212,130800,27738230,5350,5350,5350,5350,0
|
|
20241212,130700,27738230,5350,5350,5350,5350,0
|
|
20241212,130600,27738230,5350,5350,5350,5350,0
|
|
20241212,130500,27738230,5350,5360,5360,5350,10
|
|
20241212,130400,27684710,5420,5420,5420,5420,0
|
|
20241212,130300,27684710,5420,5370,5420,5370,10
|
|
20241212,130200,27630640,5360,5360,5360,5360,0
|
|
20241212,130100,27630640,5360,5360,5360,5360,0
|
|
20241212,130000,27630640,5360,5360,5360,5360,0
|
|
20241212,125900,27630640,5360,5360,5360,5360,45
|
|
20241212,125800,27389440,5360,5360,5360,5360,0
|
|
20241212,125700,27389440,5360,5350,5360,5350,431
|
|
20241212,125600,25079290,5360,5360,5360,5360,0
|
|
20241212,125500,25079290,5360,5360,5360,5360,0
|
|
20241212,125400,25079290,5360,5360,5360,5360,0
|
|
20241212,125300,25079290,5360,5360,5360,5360,0
|
|
20241212,125200,25079290,5360,5360,5360,5360,0
|
|
20241212,125100,25079290,5360,5360,5360,5360,0
|
|
20241212,125000,25079290,5360,5360,5360,5360,0
|
|
20241212,124900,25079290,5360,5360,5360,5360,0
|
|
20241212,124800,25079290,5360,5360,5360,5360,0
|
|
20241212,124700,25079290,5360,5360,5360,5360,0
|
|
20241212,124600,25079290,5360,5360,5360,5360,3
|
|
20241212,124500,25063210,5360,5360,5360,5360,0
|
|
20241212,124400,25063210,5360,5360,5360,5360,0
|
|
20241212,124300,25063210,5360,5360,5360,5360,0
|
|
20241212,124200,25063210,5360,5360,5360,5360,0
|
|
20241212,124100,25063210,5360,5360,5360,5360,0
|
|
20241212,124000,25063210,5360,5360,5360,5360,0
|
|
20241212,123900,25063210,5360,5360,5360,5360,0
|
|
20241212,123800,25063210,5360,5360,5360,5360,0
|
|
20241212,123700,25063210,5360,5360,5360,5360,0
|
|
20241212,123600,25063210,5360,5360,5360,5360,0
|
|
20241212,123500,25063210,5360,5360,5360,5360,0
|
|
20241212,123400,25063210,5360,5360,5360,5360,1
|
|
20241212,123300,25057850,5320,5340,5340,5320,410
|
|
20241212,123200,22872650,5350,5350,5350,5350,0
|
|
20241212,123100,22872650,5350,5350,5350,5350,0
|
|
20241212,123000,22872650,5350,5350,5350,5350,27
|
|
20241212,122900,22728200,5400,5400,5400,5400,0
|
|
20241212,122800,22728200,5400,5400,5400,5400,0
|
|
20241212,122700,22728200,5400,5400,5400,5400,0
|
|
20241212,122600,22728200,5400,5400,5400,5400,0
|
|
20241212,122500,22728200,5400,5400,5400,5400,0
|
|
20241212,122400,22728200,5400,5400,5400,5400,0
|
|
20241212,122300,22728200,5400,5400,5400,5400,0
|
|
20241212,122200,22728200,5400,5400,5400,5400,0
|
|
20241212,122100,22728200,5400,5400,5400,5400,0
|
|
20241212,122000,22728200,5400,5390,5400,5390,14
|
|
20241212,121900,22652730,5390,5390,5390,5390,0
|
|
20241212,121800,22652730,5390,5390,5390,5390,0
|
|
20241212,121700,22652730,5390,5390,5390,5390,1
|
|
20241212,121600,22647340,5360,5360,5360,5360,1
|
|
20241212,121500,22641980,5400,5400,5400,5400,0
|
|
20241212,121400,22641980,5400,5400,5400,5400,0
|
|
20241212,121300,22641980,5400,5400,5400,5400,0
|
|
20241212,121200,22641980,5400,5400,5400,5400,0
|
|
20241212,121100,22641980,5400,5400,5400,5400,1
|
|
20241212,121000,22636580,5410,5410,5410,5410,0
|
|
20241212,120900,22636580,5410,5410,5410,5410,0
|
|
20241212,120800,22636580,5410,5410,5410,5410,0
|
|
20241212,120700,22636580,5410,5410,5410,5410,0
|
|
20241212,120600,22636580,5410,5410,5410,5410,0
|
|
20241212,120500,22636580,5410,5410,5410,5410,0
|
|
20241212,120400,22636580,5410,5410,5410,5410,0
|
|
20241212,120300,22636580,5410,5410,5410,5410,0
|
|
20241212,120200,22636580,5410,5410,5410,5410,0
|
|
20241212,120100,22636580,5410,5410,5410,5410,0
|
|
20241212,120000,22636580,5410,5410,5410,5410,0
|
|
20241212,115900,22636580,5410,5410,5410,5410,1
|
|
20241212,115800,22631170,5350,5350,5350,5350,0
|
|
20241212,115700,22631170,5350,5390,5400,5350,1014
|
|
20241212,115600,17156340,5400,5400,5400,5400,0
|
|
20241212,115500,17156340,5400,5400,5400,5400,0
|
|
20241212,115400,17156340,5400,5400,5400,5400,0
|
|
20241212,115300,17156340,5400,5400,5400,5400,0
|
|
20241212,115200,17156340,5400,5400,5400,5400,0
|
|
20241212,115100,17156340,5400,5400,5400,5400,0
|
|
20241212,115000,17156340,5400,5400,5400,5400,0
|
|
20241212,114900,17156340,5400,5400,5400,5400,0
|
|
20241212,114800,17156340,5400,5400,5400,5400,0
|
|
20241212,114700,17156340,5400,5400,5400,5400,0
|
|
20241212,114600,17156340,5400,5400,5400,5400,0
|
|
20241212,114500,17156340,5400,5400,5400,5400,0
|
|
20241212,114400,17156340,5400,5400,5400,5400,0
|
|
20241212,114300,17156340,5400,5390,5400,5390,9
|
|
20241212,114200,17107820,5420,5420,5420,5420,0
|
|
20241212,114100,17107820,5420,5420,5420,5420,0
|
|
20241212,114000,17107820,5420,5420,5420,5420,0
|
|
20241212,113900,17107820,5420,5420,5420,5420,0
|
|
20241212,113800,17107820,5420,5420,5420,5420,0
|
|
20241212,113700,17107820,5420,5420,5420,5420,0
|
|
20241212,113600,17107820,5420,5420,5420,5420,0
|
|
20241212,113500,17107820,5420,5420,5420,5420,0
|
|
20241212,113400,17107820,5420,5420,5420,5420,0
|
|
20241212,113300,17107820,5420,5420,5420,5420,0
|
|
20241212,113200,17107820,5420,5420,5420,5420,0
|
|
20241212,113100,17107820,5420,5420,5420,5420,0
|
|
20241212,113000,17107820,5420,5420,5420,5420,0
|
|
20241212,112900,17107820,5420,5420,5420,5420,0
|
|
20241212,112800,17107820,5420,5420,5420,5420,0
|
|
20241212,112700,17107820,5420,5420,5420,5420,0
|
|
20241212,112600,17107820,5420,5420,5420,5420,0
|
|
20241212,112500,17107820,5420,5420,5420,5420,0
|
|
20241212,112400,17107820,5420,5420,5420,5420,0
|
|
20241212,112300,17107820,5420,5420,5420,5420,0
|
|
20241212,112200,17107820,5420,5420,5420,5420,0
|
|
20241212,112100,17107820,5420,5420,5420,5420,0
|
|
20241212,112000,17107820,5420,5420,5420,5420,0
|
|
20241212,111900,17107820,5420,5420,5420,5420,0
|
|
20241212,111800,17107820,5420,5420,5420,5420,0
|
|
20241212,111700,17107820,5420,5420,5420,5420,0
|
|
20241212,111600,17107820,5420,5420,5420,5420,0
|
|
20241212,111500,17107820,5420,5420,5420,5420,0
|
|
20241212,111400,17107820,5420,5420,5420,5420,1
|
|
20241212,111300,17102400,5410,5410,5410,5410,50
|
|
20241212,111200,16831900,5420,5390,5420,5390,11
|
|
20241212,111100,16772580,5390,5390,5390,5390,1
|
|
20241212,111000,16767190,5340,5350,5350,5340,100
|
|
20241212,110900,16232770,5350,5350,5350,5350,36
|
|
20241212,110800,16040170,5410,5410,5410,5410,0
|
|
20241212,110700,16040170,5410,5410,5410,5410,0
|
|
20241212,110600,16040170,5410,5410,5410,5410,0
|
|
20241212,110500,16040170,5410,5410,5410,5410,0
|
|
20241212,110400,16040170,5410,5410,5410,5410,0
|
|
20241212,110300,16040170,5410,5410,5410,5410,0
|
|
20241212,110200,16040170,5410,5410,5410,5410,0
|
|
20241212,110100,16040170,5410,5410,5410,5410,6
|
|
20241212,110000,16007710,5410,5410,5410,5410,9
|
|
20241212,105900,15959020,5410,5410,5410,5410,30
|
|
20241212,105800,15796720,5410,5410,5410,5410,30
|
|
20241212,105700,15634420,5410,5410,5410,5410,0
|
|
20241212,105600,15634420,5410,5410,5410,5410,1
|
|
20241212,105500,15629010,5360,5360,5360,5360,100
|
|
20241212,105400,15093010,5360,5370,5370,5360,39
|
|
20241212,105300,14883750,5420,5420,5420,5420,0
|
|
20241212,105200,14883750,5420,5420,5420,5420,0
|
|
20241212,105100,14883750,5420,5420,5420,5420,0
|
|
20241212,105000,14883750,5420,5410,5420,5410,11
|
|
20241212,104900,14824230,5410,5410,5410,5410,0
|
|
20241212,104800,14824230,5410,5410,5410,5410,1
|
|
20241212,104700,14818820,5370,5380,5380,5370,150
|
|
20241212,104600,14012810,5420,5420,5420,5420,0
|
|
20241212,104500,14012810,5420,5420,5420,5420,0
|
|
20241212,104400,14012810,5420,5420,5420,5420,0
|
|
20241212,104300,14012810,5420,5420,5420,5420,0
|
|
20241212,104200,14012810,5420,5420,5420,5420,0
|
|
20241212,104100,14012810,5420,5420,5420,5420,0
|
|
20241212,104000,14012810,5420,5420,5420,5420,0
|
|
20241212,103900,14012810,5420,5420,5420,5420,0
|
|
20241212,103800,14012810,5420,5420,5420,5420,0
|
|
20241212,103700,14012810,5420,5420,5420,5420,0
|
|
20241212,103600,14012810,5420,5420,5420,5420,0
|
|
20241212,103500,14012810,5420,5420,5420,5420,0
|
|
20241212,103400,14012810,5420,5420,5420,5420,0
|
|
20241212,103300,14012810,5420,5420,5420,5420,0
|
|
20241212,103200,14012810,5420,5420,5420,5420,0
|
|
20241212,103100,14012810,5420,5420,5420,5420,0
|
|
20241212,103000,14012810,5420,5420,5420,5420,0
|
|
20241212,102900,14012810,5420,5420,5420,5420,0
|
|
20241212,102800,14012810,5420,5400,5420,5400,2
|
|
20241212,102700,14001990,5400,5400,5400,5400,0
|
|
20241212,102600,14001990,5400,5400,5400,5400,1
|
|
20241212,102500,13996590,5430,5430,5430,5430,0
|
|
20241212,102400,13996590,5430,5430,5430,5430,0
|
|
20241212,102300,13996590,5430,5430,5430,5430,0
|
|
20241212,102200,13996590,5430,5420,5430,5400,4
|
|
20241212,102100,13974910,5430,5430,5430,5430,0
|
|
20241212,102000,13974910,5430,5430,5430,5430,0
|
|
20241212,101900,13974910,5430,5430,5430,5430,0
|
|
20241212,101800,13974910,5430,5430,5430,5430,0
|
|
20241212,101700,13974910,5430,5430,5430,5430,0
|
|
20241212,101600,13974910,5430,5430,5430,5430,0
|
|
20241212,101500,13974910,5430,5430,5430,5430,0
|
|
20241212,101400,13974910,5430,5430,5430,5430,0
|
|
20241212,101300,13974910,5430,5430,5430,5430,0
|
|
20241212,101200,13974910,5430,5430,5430,5430,0
|
|
20241212,101100,13974910,5430,5430,5430,5430,0
|
|
20241212,101000,13974910,5430,5430,5430,5430,0
|
|
20241212,100900,13974910,5430,5430,5430,5430,0
|
|
20241212,100800,13974910,5430,5430,5430,5430,0
|
|
20241212,100700,13974910,5430,5430,5430,5430,0
|
|
20241212,100600,13974910,5430,5430,5430,5430,5
|
|
20241212,100500,13947760,5430,5430,5430,5430,2
|
|
20241212,100400,13936900,5440,5440,5440,5440,0
|
|
20241212,100300,13936900,5440,5440,5440,5440,2
|
|
20241212,100200,13926020,5440,5440,5440,5440,0
|
|
20241212,100100,13926020,5440,5440,5440,5440,0
|
|
20241212,100000,13926020,5440,5440,5440,5440,0
|
|
20241212,095900,13926020,5440,5440,5440,5440,0
|
|
20241212,095800,13926020,5440,5440,5440,5440,0
|
|
20241212,095700,13926020,5440,5430,5440,5430,10
|
|
20241212,095600,13871710,5430,5430,5430,5430,0
|
|
20241212,095500,13871710,5430,5430,5430,5430,0
|
|
20241212,095400,13871710,5430,5430,5430,5430,0
|
|
20241212,095300,13871710,5430,5390,5430,5390,2
|
|
20241212,095200,13860890,5400,5430,5430,5400,12
|
|
20241212,095100,13795790,5450,5390,5450,5380,250
|
|
20241212,095000,12445600,5420,5420,5420,5420,0
|
|
20241212,094900,12445600,5420,5420,5420,5420,0
|
|
20241212,094800,12445600,5420,5420,5420,5420,0
|
|
20241212,094700,12445600,5420,5420,5420,5420,0
|
|
20241212,094600,12445600,5420,5420,5420,5420,0
|
|
20241212,094500,12445600,5420,5420,5420,5420,0
|
|
20241212,094400,12445600,5420,5420,5420,5420,0
|
|
20241212,094300,12445600,5420,5420,5420,5420,0
|
|
20241212,094200,12445600,5420,5420,5420,5420,0
|
|
20241212,094100,12445600,5420,5420,5420,5420,9
|
|
20241212,094000,12396820,5420,5420,5420,5420,0
|
|
20241212,093900,12396820,5420,5420,5420,5420,0
|
|
20241212,093800,12396820,5420,5420,5420,5420,0
|
|
20241212,093700,12396820,5420,5370,5420,5350,451
|
|
20241212,093600,9981880,5420,5380,5420,5380,102
|
|
20241212,093500,9433080,5430,5430,5430,5430,4
|
|
20241212,093400,9411360,5430,5430,5430,5430,1
|
|
20241212,093300,9405930,5380,5380,5380,5380,68
|
|
20241212,093200,9040090,5440,5390,5440,5380,44
|
|
20241212,093100,8803190,5450,5450,5450,5450,0
|
|
20241212,093000,8803190,5450,5450,5450,5450,6
|
|
20241212,092900,8770490,5450,5370,5460,5370,273
|
|
20241212,092800,7296310,5400,5380,5400,5380,381
|
|
20241212,092700,5246510,5400,5400,5400,5400,18
|
|
20241212,092600,5149310,5420,5420,5420,5420,6
|
|
20241212,092500,5116790,5450,5450,5450,5450,1
|
|
20241212,092400,5111340,5430,5430,5430,5430,7
|
|
20241212,092300,5073330,5460,5460,5460,5460,20
|
|
20241212,092200,4964130,5440,5440,5440,5440,5
|
|
20241212,092100,4936930,5450,5460,5460,5450,6
|
|
20241212,092000,4904180,5480,5480,5480,5480,0
|
|
20241212,091900,4904180,5480,5480,5480,5480,0
|
|
20241212,091800,4904180,5480,5530,5530,5480,21
|
|
20241212,091700,4788100,5480,5480,5480,5480,0
|
|
20241212,091600,4788100,5480,5480,5480,5480,1
|
|
20241212,091500,4782620,5550,5550,5550,5550,0
|
|
20241212,091400,4782620,5550,5520,5550,5520,201
|
|
20241212,091300,3669190,5520,5520,5520,5520,10
|
|
20241212,091200,3613990,5530,5440,5530,5440,21
|
|
20241212,091100,3498250,5510,5510,5510,5510,2
|
|
20241212,091000,3487230,5500,5500,5500,5500,1
|
|
20241212,090900,3481730,5530,5530,5530,5530,0
|
|
20241212,090800,3481730,5530,5530,5530,5530,4
|
|
20241212,090700,3459610,5480,5490,5550,5480,53
|
|
20241212,090600,3168600,5550,5480,5550,5480,21
|
|
20241212,090500,3052810,5550,5510,5560,5480,170
|
|
20241212,090400,2114250,5520,5390,5570,5300,310
|
|
20241212,090300,414010,5390,5390,5390,5390,55
|
|
20241212,090200,117560,5390,5360,5390,5360,12
|
|
20241212,090100,53200,5320,5320,5320,5320,0
|
|
20241212,090000,53200,5320,5320,5320,5320,10
|