695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,203200,39130620,5600,5600,5600,5600,125
|
|
20241213,203100,39130620,5600,5600,5600,5600,0
|
|
20241213,203000,39130620,5600,5600,5600,5600,0
|
|
20241213,202900,39130620,5600,5600,5600,5600,0
|
|
20241213,202800,39130620,5600,5600,5600,5600,0
|
|
20241213,202700,39130620,5600,5600,5600,5600,0
|
|
20241213,202600,39130620,5600,5600,5600,5600,0
|
|
20241213,202500,39130620,5600,5600,5600,5600,0
|
|
20241213,202400,39130620,5600,5600,5600,5600,0
|
|
20241213,202300,39130620,5600,5600,5600,5600,0
|
|
20241213,202200,39130620,5600,5600,5600,5600,0
|
|
20241213,202100,39130620,5600,5600,5600,5600,0
|
|
20241213,202000,39130620,5600,5600,5600,5600,0
|
|
20241213,201900,39130620,5600,5600,5600,5600,0
|
|
20241213,201800,39130620,5600,5600,5600,5600,0
|
|
20241213,201700,39130620,5600,5600,5600,5600,0
|
|
20241213,201600,39130620,5600,5600,5600,5600,0
|
|
20241213,201500,39130620,5600,5600,5600,5600,0
|
|
20241213,201400,39130620,5600,5600,5600,5600,0
|
|
20241213,201300,39130620,5600,5600,5600,5600,0
|
|
20241213,201200,39130620,5600,5600,5600,5600,0
|
|
20241213,201100,39130620,5600,5600,5600,5600,0
|
|
20241213,201000,39130620,5600,5600,5600,5600,0
|
|
20241213,200900,39130620,5600,5600,5600,5600,0
|
|
20241213,200800,39130620,5600,5600,5600,5600,0
|
|
20241213,200700,39130620,5600,5600,5600,5600,0
|
|
20241213,200600,39130620,5600,5600,5600,5600,0
|
|
20241213,200500,39130620,5600,5600,5600,5600,0
|
|
20241213,200400,39130620,5600,5600,5600,5600,0
|
|
20241213,200300,39130620,5600,5600,5600,5600,0
|
|
20241213,200200,39130620,5600,5600,5600,5600,125
|
|
20241213,200100,39130620,5600,5600,5600,5600,0
|
|
20241213,200000,39130620,5600,5600,5600,5600,0
|
|
20241213,195900,39130620,5600,5600,5600,5600,0
|
|
20241213,195800,39130620,5600,5600,5600,5600,0
|
|
20241213,195700,39130620,5600,5600,5600,5600,0
|
|
20241213,195600,39130620,5600,5600,5600,5600,0
|
|
20241213,195500,39130620,5600,5600,5600,5600,0
|
|
20241213,195400,39130620,5600,5600,5600,5600,0
|
|
20241213,195300,39130620,5600,5600,5600,5600,0
|
|
20241213,195200,39130620,5600,5600,5600,5600,0
|
|
20241213,195100,39130620,5600,5600,5600,5600,0
|
|
20241213,195000,39130620,5600,5600,5600,5600,0
|
|
20241213,194900,39130620,5600,5600,5600,5600,0
|
|
20241213,194800,39130620,5600,5600,5600,5600,0
|
|
20241213,194700,39130620,5600,5600,5600,5600,0
|
|
20241213,194600,39130620,5600,5600,5600,5600,0
|
|
20241213,194500,39130620,5600,5600,5600,5600,0
|
|
20241213,194400,39130620,5600,5600,5600,5600,0
|
|
20241213,194300,39130620,5600,5600,5600,5600,0
|
|
20241213,194200,39130620,5600,5600,5600,5600,0
|
|
20241213,194100,39130620,5600,5600,5600,5600,0
|
|
20241213,194000,39130620,5600,5600,5600,5600,0
|
|
20241213,193900,39130620,5600,5600,5600,5600,0
|
|
20241213,193800,39130620,5600,5600,5600,5600,0
|
|
20241213,193700,39130620,5600,5600,5600,5600,0
|
|
20241213,193600,39130620,5600,5600,5600,5600,0
|
|
20241213,193500,39130620,5600,5600,5600,5600,0
|
|
20241213,193400,39130620,5600,5600,5600,5600,0
|
|
20241213,193300,39130620,5600,5600,5600,5600,0
|
|
20241213,193200,39130620,5600,5600,5600,5600,125
|
|
20241213,193100,39130620,5600,5600,5600,5600,0
|
|
20241213,193000,39130620,5600,5600,5600,5600,0
|
|
20241213,192900,39130620,5600,5600,5600,5600,0
|
|
20241213,192800,39130620,5600,5600,5600,5600,0
|
|
20241213,192700,39130620,5600,5600,5600,5600,0
|
|
20241213,192600,39130620,5600,5600,5600,5600,0
|
|
20241213,192500,39130620,5600,5600,5600,5600,0
|
|
20241213,192400,39130620,5600,5600,5600,5600,0
|
|
20241213,192300,39130620,5600,5600,5600,5600,0
|
|
20241213,192200,39130620,5600,5600,5600,5600,0
|
|
20241213,192100,39130620,5600,5600,5600,5600,0
|
|
20241213,192000,39130620,5600,5600,5600,5600,0
|
|
20241213,191900,39130620,5600,5600,5600,5600,0
|
|
20241213,191800,39130620,5600,5600,5600,5600,0
|
|
20241213,191700,39130620,5600,5600,5600,5600,0
|
|
20241213,191600,39130620,5600,5600,5600,5600,0
|
|
20241213,191500,39130620,5600,5600,5600,5600,0
|
|
20241213,191400,39130620,5600,5600,5600,5600,0
|
|
20241213,191300,39130620,5600,5600,5600,5600,0
|
|
20241213,191200,39130620,5600,5600,5600,5600,0
|
|
20241213,191100,39130620,5600,5600,5600,5600,0
|
|
20241213,191000,39130620,5600,5600,5600,5600,0
|
|
20241213,190900,39130620,5600,5600,5600,5600,0
|
|
20241213,190800,39130620,5600,5600,5600,5600,0
|
|
20241213,190700,39130620,5600,5600,5600,5600,0
|
|
20241213,190600,39130620,5600,5600,5600,5600,0
|
|
20241213,190500,39130620,5600,5600,5600,5600,0
|
|
20241213,190400,39130620,5600,5600,5600,5600,0
|
|
20241213,190300,39130620,5600,5600,5600,5600,0
|
|
20241213,190200,39130620,5600,5600,5600,5600,125
|
|
20241213,190100,39130620,5600,5600,5600,5600,0
|
|
20241213,190000,39130620,5600,5600,5600,5600,0
|
|
20241213,185900,39130620,5600,5600,5600,5600,0
|
|
20241213,185800,39130620,5600,5600,5600,5600,0
|
|
20241213,185700,39130620,5600,5600,5600,5600,0
|
|
20241213,185600,39130620,5600,5600,5600,5600,0
|
|
20241213,185500,39130620,5600,5600,5600,5600,0
|
|
20241213,185400,39130620,5600,5600,5600,5600,0
|
|
20241213,185300,39130620,5600,5600,5600,5600,0
|
|
20241213,185200,39130620,5600,5600,5600,5600,0
|
|
20241213,185100,39130620,5600,5600,5600,5600,0
|
|
20241213,185000,39130620,5600,5600,5600,5600,0
|
|
20241213,184900,39130620,5600,5600,5600,5600,0
|
|
20241213,184800,39130620,5600,5600,5600,5600,0
|
|
20241213,184700,39130620,5600,5600,5600,5600,0
|
|
20241213,184600,39130620,5600,5600,5600,5600,0
|
|
20241213,184500,39130620,5600,5600,5600,5600,0
|
|
20241213,184400,39130620,5600,5600,5600,5600,0
|
|
20241213,184300,39130620,5600,5600,5600,5600,0
|
|
20241213,184200,39130620,5600,5600,5600,5600,0
|
|
20241213,184100,39130620,5600,5600,5600,5600,0
|
|
20241213,184000,39130620,5600,5600,5600,5600,0
|
|
20241213,183900,39130620,5600,5600,5600,5600,0
|
|
20241213,183800,39130620,5600,5600,5600,5600,0
|
|
20241213,183700,39130620,5600,5600,5600,5600,0
|
|
20241213,183600,39130620,5600,5600,5600,5600,0
|
|
20241213,183500,39130620,5600,5600,5600,5600,0
|
|
20241213,183400,39130620,5600,5600,5600,5600,0
|
|
20241213,183300,39130620,5600,5600,5600,5600,0
|
|
20241213,183200,39130620,5600,5600,5600,5600,125
|
|
20241213,183100,39130620,5600,5600,5600,5600,0
|
|
20241213,183000,39130620,5600,5600,5600,5600,0
|
|
20241213,182900,39130620,5600,5600,5600,5600,0
|
|
20241213,182800,39130620,5600,5600,5600,5600,0
|
|
20241213,182700,39130620,5600,5600,5600,5600,0
|
|
20241213,182600,39130620,5600,5600,5600,5600,0
|
|
20241213,182500,39130620,5600,5600,5600,5600,0
|
|
20241213,182400,39130620,5600,5600,5600,5600,0
|
|
20241213,182300,39130620,5600,5600,5600,5600,0
|
|
20241213,182200,39130620,5600,5600,5600,5600,0
|
|
20241213,182100,39130620,5600,5600,5600,5600,0
|
|
20241213,182000,39130620,5600,5600,5600,5600,0
|
|
20241213,181900,39130620,5600,5600,5600,5600,0
|
|
20241213,181800,39130620,5600,5600,5600,5600,0
|
|
20241213,181700,39130620,5600,5600,5600,5600,0
|
|
20241213,181600,39130620,5600,5600,5600,5600,0
|
|
20241213,181500,39130620,5600,5600,5600,5600,0
|
|
20241213,181400,39130620,5600,5600,5600,5600,0
|
|
20241213,181300,39130620,5600,5600,5600,5600,0
|
|
20241213,181200,39130620,5600,5600,5600,5600,0
|
|
20241213,181100,39130620,5600,5600,5600,5600,0
|
|
20241213,181000,39130620,5600,5600,5600,5600,0
|
|
20241213,180900,39130620,5600,5600,5600,5600,0
|
|
20241213,180800,39130620,5600,5600,5600,5600,0
|
|
20241213,180700,39130620,5600,5600,5600,5600,0
|
|
20241213,180600,39130620,5600,5600,5600,5600,0
|
|
20241213,180500,39130620,5600,5600,5600,5600,0
|
|
20241213,180400,39130620,5600,5600,5600,5600,0
|
|
20241213,180300,39130620,5600,5600,5600,5600,0
|
|
20241213,180200,39130620,5600,5600,5600,5600,125
|
|
20241213,180100,39130620,5600,5600,5600,5600,0
|
|
20241213,180000,39130620,5600,5600,5600,5600,0
|
|
20241213,175900,39130620,5600,5600,5600,5600,0
|
|
20241213,175800,39130620,5600,5600,5600,5600,0
|
|
20241213,175700,39130620,5600,5600,5600,5600,0
|
|
20241213,175600,39130620,5600,5600,5600,5600,0
|
|
20241213,175500,39130620,5600,5600,5600,5600,0
|
|
20241213,175400,39130620,5600,5600,5600,5600,0
|
|
20241213,175300,39130620,5600,5600,5600,5600,0
|
|
20241213,175200,39130620,5600,5600,5600,5600,0
|
|
20241213,175100,39130620,5600,5600,5600,5600,0
|
|
20241213,175000,39130620,5600,5600,5600,5600,0
|
|
20241213,174900,39130620,5600,5600,5600,5600,0
|
|
20241213,174800,39130620,5600,5600,5600,5600,0
|
|
20241213,174700,39130620,5600,5600,5600,5600,0
|
|
20241213,174600,39130620,5600,5600,5600,5600,0
|
|
20241213,174500,39130620,5600,5600,5600,5600,0
|
|
20241213,174400,39130620,5600,5600,5600,5600,0
|
|
20241213,174300,39130620,5600,5600,5600,5600,0
|
|
20241213,174200,39130620,5600,5600,5600,5600,0
|
|
20241213,174100,39130620,5600,5600,5600,5600,0
|
|
20241213,174000,39130620,5600,5600,5600,5600,0
|
|
20241213,173900,39130620,5600,5600,5600,5600,0
|
|
20241213,173800,39130620,5600,5600,5600,5600,0
|
|
20241213,173700,39130620,5600,5600,5600,5600,0
|
|
20241213,173600,39130620,5600,5600,5600,5600,0
|
|
20241213,173500,39130620,5600,5600,5600,5600,0
|
|
20241213,173400,39130620,5600,5600,5600,5600,0
|
|
20241213,173300,39130620,5600,5600,5600,5600,0
|
|
20241213,173200,39130620,5600,5600,5600,5600,125
|
|
20241213,173100,39130620,5600,5600,5600,5600,0
|
|
20241213,173000,39130620,5600,5600,5600,5600,0
|
|
20241213,172900,39130620,5600,5600,5600,5600,0
|
|
20241213,172800,39130620,5600,5600,5600,5600,0
|
|
20241213,172700,39130620,5600,5600,5600,5600,0
|
|
20241213,172600,39130620,5600,5600,5600,5600,0
|
|
20241213,172500,39130620,5600,5600,5600,5600,0
|
|
20241213,172400,39130620,5600,5600,5600,5600,0
|
|
20241213,172300,39130620,5600,5600,5600,5600,0
|
|
20241213,172200,39130620,5600,5600,5600,5600,0
|
|
20241213,172100,39130620,5600,5600,5600,5600,0
|
|
20241213,172000,39130620,5600,5600,5600,5600,0
|
|
20241213,171900,39130620,5600,5600,5600,5600,0
|
|
20241213,171800,39130620,5600,5600,5600,5600,0
|
|
20241213,171700,39130620,5600,5600,5600,5600,0
|
|
20241213,171600,39130620,5600,5600,5600,5600,0
|
|
20241213,171500,39130620,5600,5600,5600,5600,0
|
|
20241213,171400,39130620,5600,5600,5600,5600,0
|
|
20241213,171300,39130620,5600,5600,5600,5600,0
|
|
20241213,171200,39130620,5600,5600,5600,5600,0
|
|
20241213,171100,39130620,5600,5600,5600,5600,0
|
|
20241213,171000,39130620,5600,5600,5600,5600,0
|
|
20241213,170900,39130620,5600,5600,5600,5600,0
|
|
20241213,170800,39130620,5600,5600,5600,5600,0
|
|
20241213,170700,39130620,5600,5600,5600,5600,0
|
|
20241213,170600,39130620,5600,5600,5600,5600,0
|
|
20241213,170500,39130620,5600,5600,5600,5600,0
|
|
20241213,170400,39130620,5600,5600,5600,5600,0
|
|
20241213,170300,39130620,5600,5600,5600,5600,0
|
|
20241213,170200,39130620,5600,5600,5600,5600,125
|
|
20241213,170100,39130620,5600,5600,5600,5600,0
|
|
20241213,170000,39130620,5600,5600,5600,5600,0
|
|
20241213,165900,39130620,5600,5600,5600,5600,0
|
|
20241213,165800,39130620,5600,5600,5600,5600,0
|
|
20241213,165700,39130620,5600,5600,5600,5600,0
|
|
20241213,165600,39130620,5600,5600,5600,5600,0
|
|
20241213,165500,39130620,5600,5600,5600,5600,0
|
|
20241213,165400,39130620,5600,5600,5600,5600,0
|
|
20241213,165300,39130620,5600,5600,5600,5600,0
|
|
20241213,165200,39130620,5600,5600,5600,5600,0
|
|
20241213,165100,39130620,5600,5600,5600,5600,0
|
|
20241213,165000,39130620,5600,5600,5600,5600,0
|
|
20241213,164900,39130620,5600,5600,5600,5600,0
|
|
20241213,164800,39130620,5600,5600,5600,5600,0
|
|
20241213,164700,39130620,5600,5600,5600,5600,0
|
|
20241213,164600,39130620,5600,5600,5600,5600,0
|
|
20241213,164500,39130620,5600,5600,5600,5600,0
|
|
20241213,164400,39130620,5600,5600,5600,5600,0
|
|
20241213,164300,39130620,5600,5600,5600,5600,0
|
|
20241213,164200,39130620,5600,5600,5600,5600,0
|
|
20241213,164100,39130620,5600,5600,5600,5600,0
|
|
20241213,164000,39130620,5600,5600,5600,5600,0
|
|
20241213,163900,39130620,5600,5600,5600,5600,0
|
|
20241213,163800,39130620,5600,5600,5600,5600,0
|
|
20241213,163700,39130620,5600,5600,5600,5600,0
|
|
20241213,163600,39130620,5600,5600,5600,5600,0
|
|
20241213,163500,39130620,5600,5600,5600,5600,0
|
|
20241213,163400,39130620,5600,5600,5600,5600,0
|
|
20241213,163300,39130620,5600,5600,5600,5600,0
|
|
20241213,163200,39130620,5600,5600,5600,5600,125
|
|
20241213,163100,39130620,5600,5600,5600,5600,0
|
|
20241213,163000,39130620,5600,5600,5600,5600,0
|
|
20241213,162900,39130620,5600,5600,5600,5600,0
|
|
20241213,162800,39130620,5600,5600,5600,5600,0
|
|
20241213,162700,39130620,5600,5600,5600,5600,0
|
|
20241213,162600,39130620,5600,5600,5600,5600,0
|
|
20241213,162500,39130620,5600,5600,5600,5600,0
|
|
20241213,162400,39130620,5600,5600,5600,5600,0
|
|
20241213,162300,39130620,5600,5600,5600,5600,0
|
|
20241213,162200,39130620,5600,5600,5600,5600,0
|
|
20241213,162100,39130620,5600,5600,5600,5600,0
|
|
20241213,162000,39130620,5600,5600,5600,5600,0
|
|
20241213,161900,39130620,5600,5600,5600,5600,0
|
|
20241213,161800,39130620,5600,5600,5600,5600,0
|
|
20241213,161700,39130620,5600,5600,5600,5600,0
|
|
20241213,161600,39130620,5600,5600,5600,5600,0
|
|
20241213,161500,39130620,5600,5600,5600,5600,0
|
|
20241213,161400,39130620,5600,5600,5600,5600,0
|
|
20241213,161300,39130620,5600,5600,5600,5600,0
|
|
20241213,161200,39130620,5600,5600,5600,5600,0
|
|
20241213,161100,39130620,5600,5600,5600,5600,0
|
|
20241213,161000,39130620,5600,5600,5600,5600,0
|
|
20241213,160900,39130620,5600,5600,5600,5600,0
|
|
20241213,160800,39130620,5600,5600,5600,5600,0
|
|
20241213,160700,39130620,5600,5600,5600,5600,0
|
|
20241213,160600,39130620,5600,5600,5600,5600,0
|
|
20241213,160500,39130620,5600,5600,5600,5600,0
|
|
20241213,160400,39130620,5600,5600,5600,5600,0
|
|
20241213,160300,39130620,5600,5600,5600,5600,0
|
|
20241213,160200,39130620,5600,5600,5600,5600,125
|
|
20241213,160100,39130620,5600,5600,5600,5600,0
|
|
20241213,160000,39130620,5600,5600,5600,5600,0
|
|
20241213,155900,39130620,5600,5600,5600,5600,0
|
|
20241213,155800,39130620,5600,5600,5600,5600,0
|
|
20241213,155700,39130620,5600,5600,5600,5600,0
|
|
20241213,155600,39130620,5600,5600,5600,5600,0
|
|
20241213,155500,39130620,5600,5600,5600,5600,0
|
|
20241213,155400,39130620,5600,5600,5600,5600,0
|
|
20241213,155300,39130620,5600,5600,5600,5600,0
|
|
20241213,155200,39130620,5600,5600,5600,5600,0
|
|
20241213,155100,39130620,5600,5600,5600,5600,0
|
|
20241213,155000,39130620,5600,5600,5600,5600,0
|
|
20241213,154900,39130620,5600,5600,5600,5600,0
|
|
20241213,154800,39130620,5600,5600,5600,5600,0
|
|
20241213,154700,39130620,5600,5600,5600,5600,0
|
|
20241213,154600,39130620,5600,5600,5600,5600,0
|
|
20241213,154500,39130620,5600,5600,5600,5600,0
|
|
20241213,154400,39130620,5600,5600,5600,5600,0
|
|
20241213,154300,39130620,5600,5600,5600,5600,0
|
|
20241213,154200,39130620,5600,5600,5600,5600,0
|
|
20241213,154100,39130620,5600,5600,5600,5600,0
|
|
20241213,154000,39130620,5600,5600,5600,5600,0
|
|
20241213,153900,39130620,5600,5600,5600,5600,0
|
|
20241213,153800,39130620,5600,5600,5600,5600,0
|
|
20241213,153700,39130620,5600,5600,5600,5600,0
|
|
20241213,153600,39130620,5600,5600,5600,5600,0
|
|
20241213,153500,39130620,5600,5600,5600,5600,0
|
|
20241213,153400,39130620,5600,5600,5600,5600,0
|
|
20241213,153300,39130620,5600,5600,5600,5600,0
|
|
20241213,153200,39130620,5600,5600,5600,5600,125
|
|
20241213,153100,39130620,5600,5600,5600,5600,0
|
|
20241213,153000,39130620,5600,5600,5600,5600,125
|
|
20241213,152900,38430620,5600,5600,5600,5600,0
|
|
20241213,152800,38430620,5600,5600,5600,5600,0
|
|
20241213,152700,38430620,5600,5600,5600,5600,0
|
|
20241213,152600,38430620,5600,5600,5600,5600,0
|
|
20241213,152500,38430620,5600,5600,5600,5600,0
|
|
20241213,152400,38430620,5600,5600,5600,5600,0
|
|
20241213,152300,38430620,5600,5600,5600,5600,0
|
|
20241213,152200,38430620,5600,5600,5600,5600,0
|
|
20241213,152100,38430620,5600,5600,5600,5600,0
|
|
20241213,152000,38430620,5600,5600,5600,5600,0
|
|
20241213,151900,38430620,5600,5600,5600,5600,0
|
|
20241213,151800,38430620,5600,5600,5600,5600,0
|
|
20241213,151700,38430620,5600,5600,5600,5600,0
|
|
20241213,151600,38430620,5600,5600,5600,5600,0
|
|
20241213,151500,38430620,5600,5600,5600,5600,0
|
|
20241213,151400,38430620,5600,5600,5600,5600,0
|
|
20241213,151300,38430620,5600,5600,5600,5600,0
|
|
20241213,151200,38430620,5600,5600,5600,5600,0
|
|
20241213,151100,38430620,5600,5600,5600,5600,0
|
|
20241213,151000,38430620,5600,5600,5600,5600,0
|
|
20241213,150900,38430620,5600,5600,5600,5600,12
|
|
20241213,150800,38363420,5600,5600,5600,5600,0
|
|
20241213,150700,38363420,5600,5600,5600,5600,0
|
|
20241213,150600,38363420,5600,5600,5600,5600,0
|
|
20241213,150500,38363420,5600,5600,5600,5600,1
|
|
20241213,150400,38357820,5590,5590,5590,5590,2
|
|
20241213,150300,38346640,5600,5600,5600,5600,0
|
|
20241213,150200,38346640,5600,5600,5600,5600,0
|
|
20241213,150100,38346640,5600,5600,5600,5600,0
|
|
20241213,150000,38346640,5600,5600,5600,5600,0
|
|
20241213,145900,38346640,5600,5600,5600,5600,0
|
|
20241213,145800,38346640,5600,5600,5600,5600,0
|
|
20241213,145700,38346640,5600,5600,5600,5600,0
|
|
20241213,145600,38346640,5600,5600,5600,5600,0
|
|
20241213,145500,38346640,5600,5600,5600,5600,0
|
|
20241213,145400,38346640,5600,5600,5600,5600,0
|
|
20241213,145300,38346640,5600,5600,5600,5600,0
|
|
20241213,145200,38346640,5600,5600,5600,5600,0
|
|
20241213,145100,38346640,5600,5600,5600,5600,0
|
|
20241213,145000,38346640,5600,5600,5600,5600,0
|
|
20241213,144900,38346640,5600,5600,5600,5600,0
|
|
20241213,144800,38346640,5600,5600,5600,5600,0
|
|
20241213,144700,38346640,5600,5600,5600,5600,0
|
|
20241213,144600,38346640,5600,5600,5600,5600,0
|
|
20241213,144500,38346640,5600,5600,5600,5600,0
|
|
20241213,144400,38346640,5600,5600,5600,5600,0
|
|
20241213,144300,38346640,5600,5600,5600,5600,0
|
|
20241213,144200,38346640,5600,5560,5600,5560,2
|
|
20241213,144100,38335480,5600,5600,5600,5600,0
|
|
20241213,144000,38335480,5600,5600,5600,5600,0
|
|
20241213,143900,38335480,5600,5600,5600,5600,0
|
|
20241213,143800,38335480,5600,5600,5600,5600,1
|
|
20241213,143700,38329880,5560,5560,5560,5560,3
|
|
20241213,143600,38313200,5600,5600,5600,5600,0
|
|
20241213,143500,38313200,5600,5600,5600,5600,0
|
|
20241213,143400,38313200,5600,5600,5600,5600,0
|
|
20241213,143300,38313200,5600,5600,5600,5600,0
|
|
20241213,143200,38313200,5600,5600,5600,5600,0
|
|
20241213,143100,38313200,5600,5600,5600,5600,0
|
|
20241213,143000,38313200,5600,5600,5600,5600,0
|
|
20241213,142900,38313200,5600,5600,5600,5600,1
|
|
20241213,142800,38307600,5550,5550,5550,5550,1
|
|
20241213,142700,38302050,5600,5600,5600,5600,0
|
|
20241213,142600,38302050,5600,5600,5600,5600,0
|
|
20241213,142500,38302050,5600,5600,5600,5600,0
|
|
20241213,142400,38302050,5600,5600,5600,5600,0
|
|
20241213,142300,38302050,5600,5600,5600,5600,0
|
|
20241213,142200,38302050,5600,5600,5600,5600,0
|
|
20241213,142100,38302050,5600,5600,5600,5600,0
|
|
20241213,142000,38302050,5600,5600,5600,5600,0
|
|
20241213,141900,38302050,5600,5600,5600,5600,0
|
|
20241213,141800,38302050,5600,5600,5600,5600,0
|
|
20241213,141700,38302050,5600,5600,5600,5600,0
|
|
20241213,141600,38302050,5600,5600,5600,5600,1
|
|
20241213,141500,38296450,5550,5550,5550,5550,0
|
|
20241213,141400,38296450,5550,5550,5550,5550,1
|
|
20241213,141300,38290900,5600,5600,5600,5600,0
|
|
20241213,141200,38290900,5600,5600,5600,5600,363
|
|
20241213,141100,36258100,5600,5600,5600,5600,0
|
|
20241213,141000,36258100,5600,5600,5600,5600,0
|
|
20241213,140900,36258100,5600,5600,5600,5600,0
|
|
20241213,140800,36258100,5600,5600,5600,5600,0
|
|
20241213,140700,36258100,5600,5600,5600,5600,0
|
|
20241213,140600,36258100,5600,5600,5600,5600,0
|
|
20241213,140500,36258100,5600,5600,5600,5600,0
|
|
20241213,140400,36258100,5600,5600,5600,5600,0
|
|
20241213,140300,36258100,5600,5600,5600,5600,0
|
|
20241213,140200,36258100,5600,5600,5600,5600,0
|
|
20241213,140100,36258100,5600,5600,5600,5600,0
|
|
20241213,140000,36258100,5600,5540,5600,5540,2
|
|
20241213,135900,36246960,5600,5570,5600,5570,110
|
|
20241213,135800,35633670,5570,5570,5570,5570,0
|
|
20241213,135700,35633670,5570,5570,5570,5570,1
|
|
20241213,135600,35628100,5510,5510,5510,5510,0
|
|
20241213,135500,35628100,5510,5560,5560,5510,80
|
|
20241213,135400,35186700,5560,5560,5560,5560,0
|
|
20241213,135300,35186700,5560,5560,5560,5560,0
|
|
20241213,135200,35186700,5560,5560,5560,5560,0
|
|
20241213,135100,35186700,5560,5560,5560,5560,0
|
|
20241213,135000,35186700,5560,5560,5560,5560,0
|
|
20241213,134900,35186700,5560,5560,5560,5560,0
|
|
20241213,134800,35186700,5560,5560,5560,5560,0
|
|
20241213,134700,35186700,5560,5560,5560,5560,0
|
|
20241213,134600,35186700,5560,5560,5560,5560,1
|
|
20241213,134500,35181140,5560,5560,5560,5560,0
|
|
20241213,134400,35181140,5560,5560,5560,5560,0
|
|
20241213,134300,35181140,5560,5560,5560,5560,0
|
|
20241213,134200,35181140,5560,5560,5560,5560,0
|
|
20241213,134100,35181140,5560,5560,5560,5560,0
|
|
20241213,134000,35181140,5560,5560,5560,5560,0
|
|
20241213,133900,35181140,5560,5560,5560,5560,0
|
|
20241213,133800,35181140,5560,5570,5570,5560,140
|
|
20241213,133700,34402260,5570,5570,5570,5570,0
|
|
20241213,133600,34402260,5570,5570,5570,5570,24
|
|
20241213,133500,34268580,5570,5570,5570,5570,0
|
|
20241213,133400,34268580,5570,5570,5570,5570,320
|
|
20241213,133300,32486180,5570,5570,5570,5570,0
|
|
20241213,133200,32486180,5570,5570,5570,5570,1
|
|
20241213,133100,32480610,5580,5580,5580,5580,0
|
|
20241213,133000,32480610,5580,5580,5580,5580,0
|
|
20241213,132900,32480610,5580,5580,5580,5580,0
|
|
20241213,132800,32480610,5580,5580,5580,5580,0
|
|
20241213,132700,32480610,5580,5580,5580,5580,0
|
|
20241213,132600,32480610,5580,5580,5580,5580,0
|
|
20241213,132500,32480610,5580,5580,5580,5580,0
|
|
20241213,132400,32480610,5580,5580,5580,5580,0
|
|
20241213,132300,32480610,5580,5580,5580,5580,0
|
|
20241213,132200,32480610,5580,5580,5580,5580,0
|
|
20241213,132100,32480610,5580,5580,5580,5580,0
|
|
20241213,132000,32480610,5580,5580,5580,5580,1
|
|
20241213,131900,32475030,5560,5560,5560,5560,0
|
|
20241213,131800,32475030,5560,5580,5580,5560,2
|
|
20241213,131700,32463890,5580,5580,5580,5580,1
|
|
20241213,131600,32458310,5560,5560,5560,5560,0
|
|
20241213,131500,32458310,5560,5560,5560,5560,0
|
|
20241213,131400,32458310,5560,5560,5560,5560,0
|
|
20241213,131300,32458310,5560,5560,5560,5560,0
|
|
20241213,131200,32458310,5560,5560,5560,5560,0
|
|
20241213,131100,32458310,5560,5560,5560,5560,0
|
|
20241213,131000,32458310,5560,5560,5560,5560,0
|
|
20241213,130900,32458310,5560,5560,5560,5560,0
|
|
20241213,130800,32458310,5560,5560,5560,5560,0
|
|
20241213,130700,32458310,5560,5560,5560,5560,0
|
|
20241213,130600,32458310,5560,5560,5560,5560,0
|
|
20241213,130500,32458310,5560,5560,5560,5560,0
|
|
20241213,130400,32458310,5560,5560,5560,5560,1
|
|
20241213,130300,32452750,5570,5570,5570,5570,0
|
|
20241213,130200,32452750,5570,5570,5570,5570,0
|
|
20241213,130100,32452750,5570,5570,5570,5570,0
|
|
20241213,130000,32452750,5570,5570,5570,5570,0
|
|
20241213,125900,32452750,5570,5570,5570,5570,0
|
|
20241213,125800,32452750,5570,5570,5570,5570,0
|
|
20241213,125700,32452750,5570,5570,5570,5570,0
|
|
20241213,125600,32452750,5570,5570,5570,5570,1
|
|
20241213,125500,32447180,5570,5570,5570,5570,0
|
|
20241213,125400,32447180,5570,5570,5570,5570,0
|
|
20241213,125300,32447180,5570,5570,5570,5570,0
|
|
20241213,125200,32447180,5570,5570,5570,5570,0
|
|
20241213,125100,32447180,5570,5570,5570,5570,0
|
|
20241213,125000,32447180,5570,5570,5570,5570,1
|
|
20241213,124900,32441610,5580,5580,5580,5580,0
|
|
20241213,124800,32441610,5580,5580,5580,5580,0
|
|
20241213,124700,32441610,5580,5580,5580,5580,0
|
|
20241213,124600,32441610,5580,5580,5580,5580,0
|
|
20241213,124500,32441610,5580,5580,5580,5580,0
|
|
20241213,124400,32441610,5580,5580,5580,5580,0
|
|
20241213,124300,32441610,5580,5580,5580,5580,0
|
|
20241213,124200,32441610,5580,5580,5580,5580,0
|
|
20241213,124100,32441610,5580,5580,5580,5580,0
|
|
20241213,124000,32441610,5580,5580,5580,5580,0
|
|
20241213,123900,32441610,5580,5580,5580,5580,0
|
|
20241213,123800,32441610,5580,5580,5580,5580,0
|
|
20241213,123700,32441610,5580,5580,5580,5580,0
|
|
20241213,123600,32441610,5580,5580,5580,5580,1
|
|
20241213,123500,32436030,5590,5590,5590,5590,0
|
|
20241213,123400,32436030,5590,5590,5590,5590,0
|
|
20241213,123300,32436030,5590,5590,5590,5590,0
|
|
20241213,123200,32436030,5590,5590,5590,5590,1
|
|
20241213,123100,32430440,5580,5580,5580,5580,0
|
|
20241213,123000,32430440,5580,5580,5580,5580,0
|
|
20241213,122900,32430440,5580,5580,5580,5580,0
|
|
20241213,122800,32430440,5580,5580,5580,5580,0
|
|
20241213,122700,32430440,5580,5580,5580,5580,0
|
|
20241213,122600,32430440,5580,5580,5580,5580,0
|
|
20241213,122500,32430440,5580,5580,5580,5580,0
|
|
20241213,122400,32430440,5580,5580,5580,5580,0
|
|
20241213,122300,32430440,5580,5580,5580,5580,0
|
|
20241213,122200,32430440,5580,5580,5580,5580,1
|
|
20241213,122100,32424860,5600,5600,5600,5600,0
|
|
20241213,122000,32424860,5600,5600,5600,5600,1
|
|
20241213,121900,32419260,5570,5570,5570,5570,0
|
|
20241213,121800,32419260,5570,5570,5570,5570,0
|
|
20241213,121700,32419260,5570,5570,5570,5570,0
|
|
20241213,121600,32419260,5570,5570,5570,5570,0
|
|
20241213,121500,32419260,5570,5570,5570,5570,0
|
|
20241213,121400,32419260,5570,5570,5570,5570,0
|
|
20241213,121300,32419260,5570,5570,5570,5570,0
|
|
20241213,121200,32419260,5570,5570,5570,5570,0
|
|
20241213,121100,32419260,5570,5570,5570,5570,0
|
|
20241213,121000,32419260,5570,5570,5570,5570,0
|
|
20241213,120900,32419260,5570,5570,5570,5570,0
|
|
20241213,120800,32419260,5570,5570,5570,5570,2
|
|
20241213,120700,32408120,5600,5600,5600,5600,0
|
|
20241213,120600,32408120,5600,5600,5600,5600,0
|
|
20241213,120500,32408120,5600,5600,5600,5600,0
|
|
20241213,120400,32408120,5600,5600,5600,5600,1
|
|
20241213,120300,32402520,5570,5570,5570,5570,0
|
|
20241213,120200,32402520,5570,5570,5570,5570,0
|
|
20241213,120100,32402520,5570,5570,5570,5570,0
|
|
20241213,120000,32402520,5570,5570,5570,5570,0
|
|
20241213,115900,32402520,5570,5570,5570,5570,0
|
|
20241213,115800,32402520,5570,5570,5570,5570,0
|
|
20241213,115700,32402520,5570,5570,5570,5570,0
|
|
20241213,115600,32402520,5570,5570,5570,5570,0
|
|
20241213,115500,32402520,5570,5570,5570,5570,0
|
|
20241213,115400,32402520,5570,5580,5580,5570,2
|
|
20241213,115300,32391370,5600,5600,5600,5600,0
|
|
20241213,115200,32391370,5600,5600,5600,5600,0
|
|
20241213,115100,32391370,5600,5600,5600,5600,0
|
|
20241213,115000,32391370,5600,5600,5600,5600,0
|
|
20241213,114900,32391370,5600,5600,5600,5600,0
|
|
20241213,114800,32391370,5600,5600,5600,5600,0
|
|
20241213,114700,32391370,5600,5600,5600,5600,0
|
|
20241213,114600,32391370,5600,5580,5600,5580,635
|
|
20241213,114500,28837220,5570,5570,5570,5570,87
|
|
20241213,114400,28352630,5560,5560,5560,5560,100
|
|
20241213,114300,27796630,5550,5550,5550,5550,96
|
|
20241213,114200,27263830,5550,5550,5550,5550,0
|
|
20241213,114100,27263830,5550,5530,5550,5530,226
|
|
20241213,114000,26014030,5530,5550,5550,5530,3
|
|
20241213,113900,25997420,5510,5510,5510,5510,0
|
|
20241213,113800,25997420,5510,5510,5510,5510,0
|
|
20241213,113700,25997420,5510,5510,5510,5510,0
|
|
20241213,113600,25997420,5510,5510,5510,5510,0
|
|
20241213,113500,25997420,5510,5510,5510,5510,0
|
|
20241213,113400,25997420,5510,5510,5510,5510,0
|
|
20241213,113300,25997420,5510,5510,5510,5510,0
|
|
20241213,113200,25997420,5510,5510,5510,5510,0
|
|
20241213,113100,25997420,5510,5510,5510,5510,0
|
|
20241213,113000,25997420,5510,5510,5510,5510,28
|
|
20241213,112900,25843140,5500,5500,5500,5500,0
|
|
20241213,112800,25843140,5500,5500,5500,5500,0
|
|
20241213,112700,25843140,5500,5500,5500,5500,0
|
|
20241213,112600,25843140,5500,5500,5500,5500,2
|
|
20241213,112500,25832140,5580,5580,5580,5580,0
|
|
20241213,112400,25832140,5580,5580,5580,5580,0
|
|
20241213,112300,25832140,5580,5580,5580,5580,0
|
|
20241213,112200,25832140,5580,5580,5580,5580,0
|
|
20241213,112100,25832140,5580,5580,5580,5580,0
|
|
20241213,112000,25832140,5580,5580,5580,5580,0
|
|
20241213,111900,25832140,5580,5580,5580,5580,0
|
|
20241213,111800,25832140,5580,5580,5580,5580,0
|
|
20241213,111700,25832140,5580,5570,5580,5570,10
|
|
20241213,111600,25776400,5580,5580,5580,5580,0
|
|
20241213,111500,25776400,5580,5580,5580,5580,0
|
|
20241213,111400,25776400,5580,5580,5580,5580,0
|
|
20241213,111300,25776400,5580,5580,5580,5580,0
|
|
20241213,111200,25776400,5580,5570,5580,5520,20
|
|
20241213,111100,25665080,5570,5530,5570,5530,155
|
|
20241213,111000,24807590,5530,5530,5530,5530,0
|
|
20241213,110900,24807590,5530,5510,5530,5510,10
|
|
20241213,110800,24752420,5510,5500,5510,5500,194
|
|
20241213,110700,23685410,5500,5500,5500,5500,14
|
|
20241213,110600,23608410,5500,5500,5500,5500,0
|
|
20241213,110500,23608410,5500,5490,5500,5490,5
|
|
20241213,110400,23580950,5490,5490,5490,5490,0
|
|
20241213,110300,23580950,5490,5490,5490,5490,10
|
|
20241213,110200,23526050,5490,5490,5490,5490,0
|
|
20241213,110100,23526050,5490,5490,5490,5490,0
|
|
20241213,110000,23526050,5490,5490,5490,5490,11
|
|
20241213,105900,23465660,5450,5450,5450,5450,0
|
|
20241213,105800,23465660,5450,5450,5450,5450,2
|
|
20241213,105700,23454760,5450,5460,5460,5450,100
|
|
20241213,105600,22908850,5490,5490,5490,5490,0
|
|
20241213,105500,22908850,5490,5490,5490,5490,0
|
|
20241213,105400,22908850,5490,5490,5490,5490,0
|
|
20241213,105300,22908850,5490,5490,5490,5490,0
|
|
20241213,105200,22908850,5490,5490,5490,5490,0
|
|
20241213,105100,22908850,5490,5490,5490,5490,0
|
|
20241213,105000,22908850,5490,5490,5490,5490,0
|
|
20241213,104900,22908850,5490,5490,5490,5490,0
|
|
20241213,104800,22908850,5490,5490,5490,5490,0
|
|
20241213,104700,22908850,5490,5490,5490,5490,1
|
|
20241213,104600,22903360,5460,5460,5460,5460,0
|
|
20241213,104500,22903360,5460,5460,5460,5460,0
|
|
20241213,104400,22903360,5460,5460,5460,5460,2
|
|
20241213,104300,22892440,5490,5490,5490,5490,1
|
|
20241213,104200,22886950,5470,5470,5470,5470,0
|
|
20241213,104100,22886950,5470,5480,5480,5470,56
|
|
20241213,104000,22580570,5480,5480,5480,5480,1
|
|
20241213,103900,22575090,5470,5470,5470,5470,0
|
|
20241213,103800,22575090,5470,5470,5470,5470,0
|
|
20241213,103700,22575090,5470,5470,5470,5470,0
|
|
20241213,103600,22575090,5470,5470,5470,5470,0
|
|
20241213,103500,22575090,5470,5470,5470,5470,0
|
|
20241213,103400,22575090,5470,5500,5500,5470,401
|
|
20241213,103300,20373460,5500,5510,5510,5500,838
|
|
20241213,103200,15763780,5510,5510,5510,5510,0
|
|
20241213,103100,15763780,5510,5510,5510,5510,0
|
|
20241213,103000,15763780,5510,5510,5510,5510,2
|
|
20241213,102900,15752760,5540,5540,5540,5540,0
|
|
20241213,102800,15752760,5540,5540,5540,5540,7
|
|
20241213,102700,15713980,5520,5520,5520,5520,2
|
|
20241213,102600,15702940,5510,5510,5510,5510,0
|
|
20241213,102500,15702940,5510,5510,5510,5510,0
|
|
20241213,102400,15702940,5510,5510,5510,5510,0
|
|
20241213,102300,15702940,5510,5510,5510,5510,2
|
|
20241213,102200,15691920,5520,5520,5520,5520,11
|
|
20241213,102100,15631200,5540,5540,5540,5540,0
|
|
20241213,102000,15631200,5540,5540,5540,5540,0
|
|
20241213,101900,15631200,5540,5540,5540,5540,0
|
|
20241213,101800,15631200,5540,5540,5540,5540,7
|
|
20241213,101700,15592420,5510,5510,5510,5510,0
|
|
20241213,101600,15592420,5510,5510,5510,5510,2
|
|
20241213,101500,15581400,5540,5540,5540,5540,0
|
|
20241213,101400,15581400,5540,5540,5540,5540,0
|
|
20241213,101300,15581400,5540,5540,5540,5540,0
|
|
20241213,101200,15581400,5540,5540,5540,5540,0
|
|
20241213,101100,15581400,5540,5540,5540,5540,0
|
|
20241213,101000,15581400,5540,5540,5540,5540,0
|
|
20241213,100900,15581400,5540,5540,5540,5540,0
|
|
20241213,100800,15581400,5540,5540,5540,5540,0
|
|
20241213,100700,15581400,5540,5540,5540,5540,0
|
|
20241213,100600,15581400,5540,5540,5540,5540,0
|
|
20241213,100500,15581400,5540,5540,5540,5540,0
|
|
20241213,100400,15581400,5540,5540,5540,5540,0
|
|
20241213,100300,15581400,5540,5540,5540,5540,1
|
|
20241213,100200,15575860,5540,5540,5540,5540,0
|
|
20241213,100100,15575860,5540,5540,5540,5540,0
|
|
20241213,100000,15575860,5540,5540,5540,5540,1
|
|
20241213,095900,15570320,5540,5540,5540,5540,2
|
|
20241213,095800,15559240,5550,5550,5550,5550,0
|
|
20241213,095700,15559240,5550,5550,5550,5550,0
|
|
20241213,095600,15559240,5550,5550,5550,5550,1
|
|
20241213,095500,15553690,5500,5520,5520,5500,602
|
|
20241213,095400,12241330,5580,5580,5580,5580,0
|
|
20241213,095300,12241330,5580,5580,5580,5580,0
|
|
20241213,095200,12241330,5580,5580,5580,5580,0
|
|
20241213,095100,12241330,5580,5580,5580,5580,0
|
|
20241213,095000,12241330,5580,5580,5580,5580,0
|
|
20241213,094900,12241330,5580,5580,5580,5580,0
|
|
20241213,094800,12241330,5580,5580,5580,5580,0
|
|
20241213,094700,12241330,5580,5580,5580,5580,0
|
|
20241213,094600,12241330,5580,5580,5580,5580,0
|
|
20241213,094500,12241330,5580,5580,5580,5580,0
|
|
20241213,094400,12241330,5580,5580,5580,5580,0
|
|
20241213,094300,12241330,5580,5580,5580,5580,2
|
|
20241213,094200,12230170,5580,5580,5580,5580,0
|
|
20241213,094100,12230170,5580,5580,5580,5580,0
|
|
20241213,094000,12230170,5580,5520,5580,5510,16
|
|
20241213,093900,12141820,5580,5530,5580,5520,201
|
|
20241213,093800,11031490,5600,5590,5600,5590,4
|
|
20241213,093700,11009120,5530,5530,5530,5530,0
|
|
20241213,093600,11009120,5530,5530,5530,5530,1
|
|
20241213,093500,11003590,5600,5600,5600,5600,0
|
|
20241213,093400,11003590,5600,5600,5600,5600,0
|
|
20241213,093300,11003590,5600,5600,5600,5600,0
|
|
20241213,093200,11003590,5600,5600,5600,5600,0
|
|
20241213,093100,11003590,5600,5600,5600,5600,0
|
|
20241213,093000,11003590,5600,5550,5600,5500,394
|
|
20241213,092900,8829090,5600,5600,5600,5600,1
|
|
20241213,092800,8823490,5550,5570,5570,5540,400
|
|
20241213,092700,6602190,5610,5590,5610,5570,162
|
|
20241213,092600,5698180,5600,5600,5600,5600,0
|
|
20241213,092500,5698180,5600,5600,5600,5600,24
|
|
20241213,092400,5563780,5630,5600,5630,5600,27
|
|
20241213,092300,5412550,5630,5630,5630,5630,0
|
|
20241213,092200,5412550,5630,5630,5630,5630,0
|
|
20241213,092100,5412550,5630,5630,5630,5630,100
|
|
20241213,092000,4849550,5630,5600,5630,5590,103
|
|
20241213,091900,4273700,5630,5630,5630,5630,0
|
|
20241213,091800,4273700,5630,5630,5630,5630,0
|
|
20241213,091700,4273700,5630,5630,5630,5630,0
|
|
20241213,091600,4273700,5630,5630,5630,5630,0
|
|
20241213,091500,4273700,5630,5630,5630,5630,0
|
|
20241213,091400,4273700,5630,5620,5630,5620,136
|
|
20241213,091300,3509370,5620,5620,5620,5620,1
|
|
20241213,091200,3503750,5590,5590,5590,5590,111
|
|
20241213,091100,2883260,5590,5590,5590,5590,0
|
|
20241213,091000,2883260,5590,5590,5590,5590,1
|
|
20241213,090900,2877670,5620,5620,5620,5620,0
|
|
20241213,090800,2877670,5620,5620,5620,5620,0
|
|
20241213,090700,2877670,5620,5620,5620,5620,1
|
|
20241213,090600,2872050,5590,5590,5590,5590,243
|
|
20241213,090500,1513680,5600,5600,5600,5600,0
|
|
20241213,090400,1513680,5600,5600,5600,5600,0
|
|
20241213,090300,1513680,5600,5600,5600,5600,0
|
|
20241213,090200,1513680,5600,5600,5600,5600,0
|
|
20241213,090100,1513680,5600,5600,5600,5600,186
|
|
20241213,090000,472080,5620,5620,5620,5620,84
|