702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,203900,21781780,5600,5600,5600,5600,86
|
|
20241223,203800,21781780,5600,5600,5600,5600,0
|
|
20241223,203700,21781780,5600,5600,5600,5600,0
|
|
20241223,203600,21781780,5600,5600,5600,5600,0
|
|
20241223,203500,21781780,5600,5600,5600,5600,0
|
|
20241223,203400,21781780,5600,5600,5600,5600,0
|
|
20241223,203300,21781780,5600,5600,5600,5600,0
|
|
20241223,203200,21781780,5600,5600,5600,5600,0
|
|
20241223,203100,21781780,5600,5600,5600,5600,0
|
|
20241223,203000,21781780,5600,5600,5600,5600,0
|
|
20241223,202900,21781780,5600,5600,5600,5600,0
|
|
20241223,202800,21781780,5600,5600,5600,5600,0
|
|
20241223,202700,21781780,5600,5600,5600,5600,0
|
|
20241223,202600,21781780,5600,5600,5600,5600,0
|
|
20241223,202500,21781780,5600,5600,5600,5600,0
|
|
20241223,202400,21781780,5600,5600,5600,5600,0
|
|
20241223,202300,21781780,5600,5600,5600,5600,0
|
|
20241223,202200,21781780,5600,5600,5600,5600,0
|
|
20241223,202100,21781780,5600,5600,5600,5600,0
|
|
20241223,202000,21781780,5600,5600,5600,5600,0
|
|
20241223,201900,21781780,5600,5600,5600,5600,0
|
|
20241223,201800,21781780,5600,5600,5600,5600,0
|
|
20241223,201700,21781780,5600,5600,5600,5600,0
|
|
20241223,201600,21781780,5600,5600,5600,5600,0
|
|
20241223,201500,21781780,5600,5600,5600,5600,0
|
|
20241223,201400,21781780,5600,5600,5600,5600,0
|
|
20241223,201300,21781780,5600,5600,5600,5600,0
|
|
20241223,201200,21781780,5600,5600,5600,5600,0
|
|
20241223,201100,21781780,5600,5600,5600,5600,0
|
|
20241223,201000,21781780,5600,5600,5600,5600,0
|
|
20241223,200900,21781780,5600,5600,5600,5600,86
|
|
20241223,200800,21781780,5600,5600,5600,5600,0
|
|
20241223,200700,21781780,5600,5600,5600,5600,0
|
|
20241223,200600,21781780,5600,5600,5600,5600,0
|
|
20241223,200500,21781780,5600,5600,5600,5600,0
|
|
20241223,200400,21781780,5600,5600,5600,5600,0
|
|
20241223,200300,21781780,5600,5600,5600,5600,0
|
|
20241223,200200,21781780,5600,5600,5600,5600,0
|
|
20241223,200100,21781780,5600,5600,5600,5600,0
|
|
20241223,200000,21781780,5600,5600,5600,5600,0
|
|
20241223,195900,21781780,5600,5600,5600,5600,0
|
|
20241223,195800,21781780,5600,5600,5600,5600,0
|
|
20241223,195700,21781780,5600,5600,5600,5600,0
|
|
20241223,195600,21781780,5600,5600,5600,5600,0
|
|
20241223,195500,21781780,5600,5600,5600,5600,0
|
|
20241223,195400,21781780,5600,5600,5600,5600,0
|
|
20241223,195300,21781780,5600,5600,5600,5600,0
|
|
20241223,195200,21781780,5600,5600,5600,5600,0
|
|
20241223,195100,21781780,5600,5600,5600,5600,0
|
|
20241223,195000,21781780,5600,5600,5600,5600,0
|
|
20241223,194900,21781780,5600,5600,5600,5600,0
|
|
20241223,194800,21781780,5600,5600,5600,5600,0
|
|
20241223,194700,21781780,5600,5600,5600,5600,0
|
|
20241223,194600,21781780,5600,5600,5600,5600,0
|
|
20241223,194500,21781780,5600,5600,5600,5600,0
|
|
20241223,194400,21781780,5600,5600,5600,5600,0
|
|
20241223,194300,21781780,5600,5600,5600,5600,0
|
|
20241223,194200,21781780,5600,5600,5600,5600,0
|
|
20241223,194100,21781780,5600,5600,5600,5600,0
|
|
20241223,194000,21781780,5600,5600,5600,5600,0
|
|
20241223,193900,21781780,5600,5600,5600,5600,86
|
|
20241223,193800,21781780,5600,5600,5600,5600,0
|
|
20241223,193700,21781780,5600,5600,5600,5600,0
|
|
20241223,193600,21781780,5600,5600,5600,5600,0
|
|
20241223,193500,21781780,5600,5600,5600,5600,0
|
|
20241223,193400,21781780,5600,5600,5600,5600,0
|
|
20241223,193300,21781780,5600,5600,5600,5600,0
|
|
20241223,193200,21781780,5600,5600,5600,5600,0
|
|
20241223,193100,21781780,5600,5600,5600,5600,0
|
|
20241223,193000,21781780,5600,5600,5600,5600,0
|
|
20241223,192900,21781780,5600,5600,5600,5600,0
|
|
20241223,192800,21781780,5600,5600,5600,5600,0
|
|
20241223,192700,21781780,5600,5600,5600,5600,0
|
|
20241223,192600,21781780,5600,5600,5600,5600,0
|
|
20241223,192500,21781780,5600,5600,5600,5600,0
|
|
20241223,192400,21781780,5600,5600,5600,5600,0
|
|
20241223,192300,21781780,5600,5600,5600,5600,0
|
|
20241223,192200,21781780,5600,5600,5600,5600,0
|
|
20241223,192100,21781780,5600,5600,5600,5600,0
|
|
20241223,192000,21781780,5600,5600,5600,5600,0
|
|
20241223,191900,21781780,5600,5600,5600,5600,0
|
|
20241223,191800,21781780,5600,5600,5600,5600,0
|
|
20241223,191700,21781780,5600,5600,5600,5600,0
|
|
20241223,191600,21781780,5600,5600,5600,5600,0
|
|
20241223,191500,21781780,5600,5600,5600,5600,0
|
|
20241223,191400,21781780,5600,5600,5600,5600,0
|
|
20241223,191300,21781780,5600,5600,5600,5600,0
|
|
20241223,191200,21781780,5600,5600,5600,5600,0
|
|
20241223,191100,21781780,5600,5600,5600,5600,0
|
|
20241223,191000,21781780,5600,5600,5600,5600,0
|
|
20241223,190900,21781780,5600,5600,5600,5600,86
|
|
20241223,190800,21781780,5600,5600,5600,5600,0
|
|
20241223,190700,21781780,5600,5600,5600,5600,0
|
|
20241223,190600,21781780,5600,5600,5600,5600,0
|
|
20241223,190500,21781780,5600,5600,5600,5600,0
|
|
20241223,190400,21781780,5600,5600,5600,5600,0
|
|
20241223,190300,21781780,5600,5600,5600,5600,0
|
|
20241223,190200,21781780,5600,5600,5600,5600,0
|
|
20241223,190100,21781780,5600,5600,5600,5600,0
|
|
20241223,190000,21781780,5600,5600,5600,5600,0
|
|
20241223,185900,21781780,5600,5600,5600,5600,0
|
|
20241223,185800,21781780,5600,5600,5600,5600,0
|
|
20241223,185700,21781780,5600,5600,5600,5600,0
|
|
20241223,185600,21781780,5600,5600,5600,5600,0
|
|
20241223,185500,21781780,5600,5600,5600,5600,0
|
|
20241223,185400,21781780,5600,5600,5600,5600,0
|
|
20241223,185300,21781780,5600,5600,5600,5600,0
|
|
20241223,185200,21781780,5600,5600,5600,5600,0
|
|
20241223,185100,21781780,5600,5600,5600,5600,0
|
|
20241223,185000,21781780,5600,5600,5600,5600,0
|
|
20241223,184900,21781780,5600,5600,5600,5600,0
|
|
20241223,184800,21781780,5600,5600,5600,5600,0
|
|
20241223,184700,21781780,5600,5600,5600,5600,0
|
|
20241223,184600,21781780,5600,5600,5600,5600,0
|
|
20241223,184500,21781780,5600,5600,5600,5600,0
|
|
20241223,184400,21781780,5600,5600,5600,5600,0
|
|
20241223,184300,21781780,5600,5600,5600,5600,0
|
|
20241223,184200,21781780,5600,5600,5600,5600,0
|
|
20241223,184100,21781780,5600,5600,5600,5600,0
|
|
20241223,184000,21781780,5600,5600,5600,5600,0
|
|
20241223,183900,21781780,5600,5600,5600,5600,86
|
|
20241223,183800,21781780,5600,5600,5600,5600,0
|
|
20241223,183700,21781780,5600,5600,5600,5600,0
|
|
20241223,183600,21781780,5600,5600,5600,5600,0
|
|
20241223,183500,21781780,5600,5600,5600,5600,0
|
|
20241223,183400,21781780,5600,5600,5600,5600,0
|
|
20241223,183300,21781780,5600,5600,5600,5600,0
|
|
20241223,183200,21781780,5600,5600,5600,5600,0
|
|
20241223,183100,21781780,5600,5600,5600,5600,0
|
|
20241223,183000,21781780,5600,5600,5600,5600,0
|
|
20241223,182900,21781780,5600,5600,5600,5600,0
|
|
20241223,182800,21781780,5600,5600,5600,5600,0
|
|
20241223,182700,21781780,5600,5600,5600,5600,0
|
|
20241223,182600,21781780,5600,5600,5600,5600,0
|
|
20241223,182500,21781780,5600,5600,5600,5600,0
|
|
20241223,182400,21781780,5600,5600,5600,5600,0
|
|
20241223,182300,21781780,5600,5600,5600,5600,0
|
|
20241223,182200,21781780,5600,5600,5600,5600,0
|
|
20241223,182100,21781780,5600,5600,5600,5600,0
|
|
20241223,182000,21781780,5600,5600,5600,5600,0
|
|
20241223,181900,21781780,5600,5600,5600,5600,0
|
|
20241223,181800,21781780,5600,5600,5600,5600,0
|
|
20241223,181700,21781780,5600,5600,5600,5600,0
|
|
20241223,181600,21781780,5600,5600,5600,5600,0
|
|
20241223,181500,21781780,5600,5600,5600,5600,0
|
|
20241223,181400,21781780,5600,5600,5600,5600,0
|
|
20241223,181300,21781780,5600,5600,5600,5600,0
|
|
20241223,181200,21781780,5600,5600,5600,5600,0
|
|
20241223,181100,21781780,5600,5600,5600,5600,0
|
|
20241223,181000,21781780,5600,5600,5600,5600,0
|
|
20241223,180900,21781780,5600,5600,5600,5600,86
|
|
20241223,180800,21781780,5600,5600,5600,5600,0
|
|
20241223,180700,21781780,5600,5600,5600,5600,0
|
|
20241223,180600,21781780,5600,5600,5600,5600,0
|
|
20241223,180500,21781780,5600,5600,5600,5600,0
|
|
20241223,180400,21781780,5600,5600,5600,5600,0
|
|
20241223,180300,21781780,5600,5600,5600,5600,0
|
|
20241223,180200,21781780,5600,5600,5600,5600,0
|
|
20241223,180100,21781780,5600,5600,5600,5600,0
|
|
20241223,180000,21781780,5600,5600,5600,5600,0
|
|
20241223,175900,21781780,5600,5600,5600,5600,0
|
|
20241223,175800,21781780,5600,5600,5600,5600,0
|
|
20241223,175700,21781780,5600,5600,5600,5600,0
|
|
20241223,175600,21781780,5600,5600,5600,5600,0
|
|
20241223,175500,21781780,5600,5600,5600,5600,0
|
|
20241223,175400,21781780,5600,5600,5600,5600,0
|
|
20241223,175300,21781780,5600,5600,5600,5600,0
|
|
20241223,175200,21781780,5600,5600,5600,5600,0
|
|
20241223,175100,21781780,5600,5600,5600,5600,0
|
|
20241223,175000,21781780,5600,5600,5600,5600,0
|
|
20241223,174900,21781780,5600,5600,5600,5600,0
|
|
20241223,174800,21781780,5600,5600,5600,5600,0
|
|
20241223,174700,21781780,5600,5600,5600,5600,0
|
|
20241223,174600,21781780,5600,5600,5600,5600,0
|
|
20241223,174500,21781780,5600,5600,5600,5600,0
|
|
20241223,174400,21781780,5600,5600,5600,5600,0
|
|
20241223,174300,21781780,5600,5600,5600,5600,0
|
|
20241223,174200,21781780,5600,5600,5600,5600,0
|
|
20241223,174100,21781780,5600,5600,5600,5600,0
|
|
20241223,174000,21781780,5600,5600,5600,5600,0
|
|
20241223,173900,21781780,5600,5600,5600,5600,86
|
|
20241223,173800,21781780,5600,5600,5600,5600,0
|
|
20241223,173700,21781780,5600,5600,5600,5600,0
|
|
20241223,173600,21781780,5600,5600,5600,5600,0
|
|
20241223,173500,21781780,5600,5600,5600,5600,0
|
|
20241223,173400,21781780,5600,5600,5600,5600,0
|
|
20241223,173300,21781780,5600,5600,5600,5600,0
|
|
20241223,173200,21781780,5600,5600,5600,5600,0
|
|
20241223,173100,21781780,5600,5600,5600,5600,0
|
|
20241223,173000,21781780,5600,5600,5600,5600,0
|
|
20241223,172900,21781780,5600,5600,5600,5600,0
|
|
20241223,172800,21781780,5600,5600,5600,5600,0
|
|
20241223,172700,21781780,5600,5600,5600,5600,0
|
|
20241223,172600,21781780,5600,5600,5600,5600,0
|
|
20241223,172500,21781780,5600,5600,5600,5600,0
|
|
20241223,172400,21781780,5600,5600,5600,5600,0
|
|
20241223,172300,21781780,5600,5600,5600,5600,0
|
|
20241223,172200,21781780,5600,5600,5600,5600,0
|
|
20241223,172100,21781780,5600,5600,5600,5600,0
|
|
20241223,172000,21781780,5600,5600,5600,5600,0
|
|
20241223,171900,21781780,5600,5600,5600,5600,0
|
|
20241223,171800,21781780,5600,5600,5600,5600,0
|
|
20241223,171700,21781780,5600,5600,5600,5600,0
|
|
20241223,171600,21781780,5600,5600,5600,5600,0
|
|
20241223,171500,21781780,5600,5600,5600,5600,0
|
|
20241223,171400,21781780,5600,5600,5600,5600,0
|
|
20241223,171300,21781780,5600,5600,5600,5600,0
|
|
20241223,171200,21781780,5600,5600,5600,5600,0
|
|
20241223,171100,21781780,5600,5600,5600,5600,0
|
|
20241223,171000,21781780,5600,5600,5600,5600,0
|
|
20241223,170900,21781780,5600,5600,5600,5600,86
|
|
20241223,170800,21781780,5600,5600,5600,5600,0
|
|
20241223,170700,21781780,5600,5600,5600,5600,0
|
|
20241223,170600,21781780,5600,5600,5600,5600,0
|
|
20241223,170500,21781780,5600,5600,5600,5600,0
|
|
20241223,170400,21781780,5600,5600,5600,5600,0
|
|
20241223,170300,21781780,5600,5600,5600,5600,0
|
|
20241223,170200,21781780,5600,5600,5600,5600,0
|
|
20241223,170100,21781780,5600,5600,5600,5600,0
|
|
20241223,170000,21781780,5600,5600,5600,5600,0
|
|
20241223,165900,21781780,5600,5600,5600,5600,0
|
|
20241223,165800,21781780,5600,5600,5600,5600,0
|
|
20241223,165700,21781780,5600,5600,5600,5600,0
|
|
20241223,165600,21781780,5600,5600,5600,5600,0
|
|
20241223,165500,21781780,5600,5600,5600,5600,0
|
|
20241223,165400,21781780,5600,5600,5600,5600,0
|
|
20241223,165300,21781780,5600,5600,5600,5600,0
|
|
20241223,165200,21781780,5600,5600,5600,5600,0
|
|
20241223,165100,21781780,5600,5600,5600,5600,0
|
|
20241223,165000,21781780,5600,5600,5600,5600,0
|
|
20241223,164900,21781780,5600,5600,5600,5600,0
|
|
20241223,164800,21781780,5600,5600,5600,5600,0
|
|
20241223,164700,21781780,5600,5600,5600,5600,0
|
|
20241223,164600,21781780,5600,5600,5600,5600,0
|
|
20241223,164500,21781780,5600,5600,5600,5600,0
|
|
20241223,164400,21781780,5600,5600,5600,5600,0
|
|
20241223,164300,21781780,5600,5600,5600,5600,0
|
|
20241223,164200,21781780,5600,5600,5600,5600,0
|
|
20241223,164100,21781780,5600,5600,5600,5600,0
|
|
20241223,164000,21781780,5600,5600,5600,5600,0
|
|
20241223,163900,21781780,5600,5600,5600,5600,86
|
|
20241223,163800,21781780,5600,5600,5600,5600,0
|
|
20241223,163700,21781780,5600,5600,5600,5600,0
|
|
20241223,163600,21781780,5600,5600,5600,5600,0
|
|
20241223,163500,21781780,5600,5600,5600,5600,0
|
|
20241223,163400,21781780,5600,5600,5600,5600,0
|
|
20241223,163300,21781780,5600,5600,5600,5600,0
|
|
20241223,163200,21781780,5600,5600,5600,5600,0
|
|
20241223,163100,21781780,5600,5600,5600,5600,0
|
|
20241223,163000,21781780,5600,5600,5600,5600,0
|
|
20241223,162900,21781780,5600,5600,5600,5600,0
|
|
20241223,162800,21781780,5600,5600,5600,5600,0
|
|
20241223,162700,21781780,5600,5600,5600,5600,0
|
|
20241223,162600,21781780,5600,5600,5600,5600,0
|
|
20241223,162500,21781780,5600,5600,5600,5600,0
|
|
20241223,162400,21781780,5600,5600,5600,5600,0
|
|
20241223,162300,21781780,5600,5600,5600,5600,0
|
|
20241223,162200,21781780,5600,5600,5600,5600,0
|
|
20241223,162100,21781780,5600,5600,5600,5600,0
|
|
20241223,162000,21781780,5600,5600,5600,5600,0
|
|
20241223,161900,21781780,5600,5600,5600,5600,0
|
|
20241223,161800,21781780,5600,5600,5600,5600,0
|
|
20241223,161700,21781780,5600,5600,5600,5600,0
|
|
20241223,161600,21781780,5600,5600,5600,5600,0
|
|
20241223,161500,21781780,5600,5600,5600,5600,0
|
|
20241223,161400,21781780,5600,5600,5600,5600,0
|
|
20241223,161300,21781780,5600,5600,5600,5600,0
|
|
20241223,161200,21781780,5600,5600,5600,5600,0
|
|
20241223,161100,21781780,5600,5600,5600,5600,0
|
|
20241223,161000,21781780,5600,5600,5600,5600,0
|
|
20241223,160900,21781780,5600,5600,5600,5600,86
|
|
20241223,160800,21781780,5600,5600,5600,5600,0
|
|
20241223,160700,21781780,5600,5600,5600,5600,0
|
|
20241223,160600,21781780,5600,5600,5600,5600,0
|
|
20241223,160500,21781780,5600,5600,5600,5600,0
|
|
20241223,160400,21781780,5600,5600,5600,5600,0
|
|
20241223,160300,21781780,5600,5600,5600,5600,0
|
|
20241223,160200,21781780,5600,5600,5600,5600,0
|
|
20241223,160100,21781780,5600,5600,5600,5600,0
|
|
20241223,160000,21781780,5600,5600,5600,5600,0
|
|
20241223,155900,21781780,5600,5600,5600,5600,0
|
|
20241223,155800,21781780,5600,5600,5600,5600,0
|
|
20241223,155700,21781780,5600,5600,5600,5600,0
|
|
20241223,155600,21781780,5600,5600,5600,5600,0
|
|
20241223,155500,21781780,5600,5600,5600,5600,0
|
|
20241223,155400,21781780,5600,5600,5600,5600,0
|
|
20241223,155300,21781780,5600,5600,5600,5600,0
|
|
20241223,155200,21781780,5600,5600,5600,5600,0
|
|
20241223,155100,21781780,5600,5600,5600,5600,0
|
|
20241223,155000,21781780,5600,5600,5600,5600,0
|
|
20241223,154900,21781780,5600,5600,5600,5600,0
|
|
20241223,154800,21781780,5600,5600,5600,5600,0
|
|
20241223,154700,21781780,5600,5600,5600,5600,0
|
|
20241223,154600,21781780,5600,5600,5600,5600,0
|
|
20241223,154500,21781780,5600,5600,5600,5600,0
|
|
20241223,154400,21781780,5600,5600,5600,5600,0
|
|
20241223,154300,21781780,5600,5600,5600,5600,0
|
|
20241223,154200,21781780,5600,5600,5600,5600,0
|
|
20241223,154100,21781780,5600,5600,5600,5600,0
|
|
20241223,154000,21781780,5600,5600,5600,5600,0
|
|
20241223,153900,21781780,5600,5600,5600,5600,86
|
|
20241223,153800,21781780,5600,5600,5600,5600,0
|
|
20241223,153700,21781780,5600,5600,5600,5600,0
|
|
20241223,153600,21781780,5600,5600,5600,5600,0
|
|
20241223,153500,21781780,5600,5600,5600,5600,0
|
|
20241223,153400,21781780,5600,5600,5600,5600,0
|
|
20241223,153300,21781780,5600,5600,5600,5600,0
|
|
20241223,153200,21781780,5600,5600,5600,5600,0
|
|
20241223,153100,21781780,5600,5600,5600,5600,0
|
|
20241223,153000,21781780,5600,5600,5600,5600,86
|
|
20241223,152900,21300180,5600,5600,5600,5600,0
|
|
20241223,152800,21300180,5600,5600,5600,5600,0
|
|
20241223,152700,21300180,5600,5600,5600,5600,0
|
|
20241223,152600,21300180,5600,5600,5600,5600,0
|
|
20241223,152500,21300180,5600,5600,5600,5600,0
|
|
20241223,152400,21300180,5600,5600,5600,5600,0
|
|
20241223,152300,21300180,5600,5600,5600,5600,0
|
|
20241223,152200,21300180,5600,5600,5600,5600,0
|
|
20241223,152100,21300180,5600,5600,5600,5600,0
|
|
20241223,152000,21300180,5600,5600,5600,5600,0
|
|
20241223,151900,21300180,5600,5590,5600,5590,2
|
|
20241223,151800,21288990,5600,5600,5600,5600,0
|
|
20241223,151700,21288990,5600,5600,5600,5600,1
|
|
20241223,151600,21283390,5570,5570,5570,5570,0
|
|
20241223,151500,21283390,5570,5570,5570,5570,0
|
|
20241223,151400,21283390,5570,5570,5570,5570,0
|
|
20241223,151300,21283390,5570,5570,5570,5570,0
|
|
20241223,151200,21283390,5570,5570,5570,5570,0
|
|
20241223,151100,21283390,5570,5570,5570,5570,0
|
|
20241223,151000,21283390,5570,5570,5570,5570,0
|
|
20241223,150900,21283390,5570,5570,5570,5570,0
|
|
20241223,150800,21283390,5570,5570,5570,5570,0
|
|
20241223,150700,21283390,5570,5570,5570,5570,0
|
|
20241223,150600,21283390,5570,5570,5570,5570,0
|
|
20241223,150500,21283390,5570,5570,5570,5570,0
|
|
20241223,150400,21283390,5570,5570,5570,5570,0
|
|
20241223,150300,21283390,5570,5570,5570,5570,0
|
|
20241223,150200,21283390,5570,5570,5570,5570,0
|
|
20241223,150100,21283390,5570,5570,5570,5570,1
|
|
20241223,150000,21277820,5600,5600,5600,5600,1
|
|
20241223,145900,21272220,5600,5600,5600,5600,0
|
|
20241223,145800,21272220,5600,5600,5600,5600,0
|
|
20241223,145700,21272220,5600,5600,5600,5600,0
|
|
20241223,145600,21272220,5600,5600,5600,5600,0
|
|
20241223,145500,21272220,5600,5600,5600,5600,1
|
|
20241223,145400,21266620,5540,5540,5540,5540,0
|
|
20241223,145300,21266620,5540,5540,5540,5540,0
|
|
20241223,145200,21266620,5540,5540,5540,5540,0
|
|
20241223,145100,21266620,5540,5540,5540,5540,0
|
|
20241223,145000,21266620,5540,5540,5540,5540,0
|
|
20241223,144900,21266620,5540,5540,5540,5540,0
|
|
20241223,144800,21266620,5540,5540,5540,5540,0
|
|
20241223,144700,21266620,5540,5540,5540,5540,0
|
|
20241223,144600,21266620,5540,5540,5540,5540,0
|
|
20241223,144500,21266620,5540,5540,5540,5540,0
|
|
20241223,144400,21266620,5540,5580,5580,5540,728
|
|
20241223,144300,17214050,5580,5580,5580,5580,0
|
|
20241223,144200,17214050,5580,5580,5580,5580,0
|
|
20241223,144100,17214050,5580,5580,5580,5580,0
|
|
20241223,144000,17214050,5580,5580,5580,5580,1
|
|
20241223,143900,17208470,5620,5580,5620,5580,312
|
|
20241223,143800,15467310,5580,5580,5580,5580,0
|
|
20241223,143700,15467310,5580,5580,5580,5580,0
|
|
20241223,143600,15467310,5580,5580,5580,5580,0
|
|
20241223,143500,15467310,5580,5580,5580,5580,0
|
|
20241223,143400,15467310,5580,5580,5580,5580,0
|
|
20241223,143300,15467310,5580,5580,5580,5580,0
|
|
20241223,143200,15467310,5580,5580,5580,5580,0
|
|
20241223,143100,15467310,5580,5580,5580,5580,0
|
|
20241223,143000,15467310,5580,5580,5580,5580,0
|
|
20241223,142900,15467310,5580,5580,5580,5580,0
|
|
20241223,142800,15467310,5580,5580,5580,5580,0
|
|
20241223,142700,15467310,5580,5580,5580,5580,0
|
|
20241223,142600,15467310,5580,5580,5580,5580,0
|
|
20241223,142500,15467310,5580,5580,5580,5580,0
|
|
20241223,142400,15467310,5580,5580,5580,5580,1
|
|
20241223,142300,15461730,5630,5630,5630,5630,0
|
|
20241223,142200,15461730,5630,5630,5630,5630,0
|
|
20241223,142100,15461730,5630,5630,5630,5630,0
|
|
20241223,142000,15461730,5630,5600,5630,5600,136
|
|
20241223,141900,14699920,5630,5630,5630,5630,0
|
|
20241223,141800,14699920,5630,5630,5630,5630,0
|
|
20241223,141700,14699920,5630,5630,5630,5630,0
|
|
20241223,141600,14699920,5630,5630,5630,5630,0
|
|
20241223,141500,14699920,5630,5630,5630,5630,0
|
|
20241223,141400,14699920,5630,5630,5630,5630,0
|
|
20241223,141300,14699920,5630,5630,5630,5630,0
|
|
20241223,141200,14699920,5630,5630,5630,5630,0
|
|
20241223,141100,14699920,5630,5630,5630,5630,0
|
|
20241223,141000,14699920,5630,5630,5630,5630,1
|
|
20241223,140900,14694290,5600,5600,5600,5600,0
|
|
20241223,140800,14694290,5600,5600,5600,5600,1
|
|
20241223,140700,14688690,5600,5600,5600,5600,6
|
|
20241223,140600,14655090,5600,5600,5600,5600,0
|
|
20241223,140500,14655090,5600,5600,5600,5600,0
|
|
20241223,140400,14655090,5600,5600,5600,5600,0
|
|
20241223,140300,14655090,5600,5600,5600,5600,0
|
|
20241223,140200,14655090,5600,5600,5600,5600,0
|
|
20241223,140100,14655090,5600,5600,5600,5600,0
|
|
20241223,140000,14655090,5600,5600,5600,5600,0
|
|
20241223,135900,14655090,5600,5600,5600,5600,0
|
|
20241223,135800,14655090,5600,5600,5600,5600,0
|
|
20241223,135700,14655090,5600,5600,5600,5600,0
|
|
20241223,135600,14655090,5600,5600,5600,5600,0
|
|
20241223,135500,14655090,5600,5600,5600,5600,0
|
|
20241223,135400,14655090,5600,5600,5600,5600,0
|
|
20241223,135300,14655090,5600,5600,5600,5600,0
|
|
20241223,135200,14655090,5600,5600,5600,5600,0
|
|
20241223,135100,14655090,5600,5600,5600,5600,1
|
|
20241223,135000,14649490,5630,5630,5630,5630,0
|
|
20241223,134900,14649490,5630,5630,5630,5630,0
|
|
20241223,134800,14649490,5630,5630,5630,5630,0
|
|
20241223,134700,14649490,5630,5630,5630,5630,0
|
|
20241223,134600,14649490,5630,5630,5630,5630,0
|
|
20241223,134500,14649490,5630,5630,5630,5630,0
|
|
20241223,134400,14649490,5630,5630,5630,5630,1
|
|
20241223,134300,14643860,5600,5600,5600,5600,30
|
|
20241223,134200,14475860,5600,5600,5600,5600,10
|
|
20241223,134100,14419860,5600,5600,5600,5600,115
|
|
20241223,134000,13775860,5610,5610,5610,5610,55
|
|
20241223,133900,13467310,5610,5610,5610,5610,210
|
|
20241223,133800,12289210,5610,5610,5610,5610,0
|
|
20241223,133700,12289210,5610,5610,5610,5610,0
|
|
20241223,133600,12289210,5610,5610,5610,5610,0
|
|
20241223,133500,12289210,5610,5610,5610,5610,1
|
|
20241223,133400,12283600,5610,5610,5610,5610,0
|
|
20241223,133300,12283600,5610,5610,5610,5610,0
|
|
20241223,133200,12283600,5610,5610,5610,5610,0
|
|
20241223,133100,12283600,5610,5610,5610,5610,26
|
|
20241223,133000,12137740,5610,5600,5610,5600,15
|
|
20241223,132900,12053690,5600,5600,5600,5600,0
|
|
20241223,132800,12053690,5600,5600,5600,5600,0
|
|
20241223,132700,12053690,5600,5600,5600,5600,0
|
|
20241223,132600,12053690,5600,5600,5600,5600,0
|
|
20241223,132500,12053690,5600,5600,5600,5600,0
|
|
20241223,132400,12053690,5600,5600,5600,5600,0
|
|
20241223,132300,12053690,5600,5600,5600,5600,0
|
|
20241223,132200,12053690,5600,5600,5600,5600,0
|
|
20241223,132100,12053690,5600,5600,5600,5600,0
|
|
20241223,132000,12053690,5600,5600,5600,5600,0
|
|
20241223,131900,12053690,5600,5600,5600,5600,1
|
|
20241223,131800,12048090,5630,5630,5630,5630,0
|
|
20241223,131700,12048090,5630,5630,5630,5630,0
|
|
20241223,131600,12048090,5630,5630,5630,5630,0
|
|
20241223,131500,12048090,5630,5630,5630,5630,0
|
|
20241223,131400,12048090,5630,5630,5630,5630,0
|
|
20241223,131300,12048090,5630,5630,5630,5630,0
|
|
20241223,131200,12048090,5630,5630,5630,5630,0
|
|
20241223,131100,12048090,5630,5630,5630,5630,0
|
|
20241223,131000,12048090,5630,5630,5630,5630,0
|
|
20241223,130900,12048090,5630,5630,5630,5630,0
|
|
20241223,130800,12048090,5630,5630,5630,5630,0
|
|
20241223,130700,12048090,5630,5630,5630,5630,0
|
|
20241223,130600,12048090,5630,5620,5630,5620,3
|
|
20241223,130500,12031220,5600,5600,5600,5600,0
|
|
20241223,130400,12031220,5600,5600,5600,5600,0
|
|
20241223,130300,12031220,5600,5600,5600,5600,1
|
|
20241223,130200,12025620,5620,5620,5620,5620,0
|
|
20241223,130100,12025620,5620,5620,5620,5620,0
|
|
20241223,130000,12025620,5620,5620,5620,5620,0
|
|
20241223,125900,12025620,5620,5620,5620,5620,0
|
|
20241223,125800,12025620,5620,5620,5620,5620,0
|
|
20241223,125700,12025620,5620,5620,5620,5620,0
|
|
20241223,125600,12025620,5620,5620,5620,5620,0
|
|
20241223,125500,12025620,5620,5620,5620,5620,0
|
|
20241223,125400,12025620,5620,5620,5620,5620,1
|
|
20241223,125300,12020000,5600,5600,5600,5600,0
|
|
20241223,125200,12020000,5600,5600,5600,5600,0
|
|
20241223,125100,12020000,5600,5600,5600,5600,0
|
|
20241223,125000,12020000,5600,5600,5600,5600,0
|
|
20241223,124900,12020000,5600,5600,5600,5600,0
|
|
20241223,124800,12020000,5600,5600,5600,5600,0
|
|
20241223,124700,12020000,5600,5600,5600,5600,1
|
|
20241223,124600,12014400,5620,5620,5620,5620,0
|
|
20241223,124500,12014400,5620,5620,5620,5620,0
|
|
20241223,124400,12014400,5620,5620,5620,5620,0
|
|
20241223,124300,12014400,5620,5620,5620,5620,0
|
|
20241223,124200,12014400,5620,5620,5620,5620,0
|
|
20241223,124100,12014400,5620,5620,5620,5620,0
|
|
20241223,124000,12014400,5620,5620,5620,5620,0
|
|
20241223,123900,12014400,5620,5620,5620,5620,0
|
|
20241223,123800,12014400,5620,5620,5620,5620,0
|
|
20241223,123700,12014400,5620,5620,5620,5620,0
|
|
20241223,123600,12014400,5620,5620,5620,5620,0
|
|
20241223,123500,12014400,5620,5620,5620,5620,0
|
|
20241223,123400,12014400,5620,5620,5620,5620,0
|
|
20241223,123300,12014400,5620,5620,5620,5620,0
|
|
20241223,123200,12014400,5620,5620,5620,5620,0
|
|
20241223,123100,12014400,5620,5620,5620,5620,1
|
|
20241223,123000,12008780,5630,5630,5630,5630,0
|
|
20241223,122900,12008780,5630,5630,5630,5630,0
|
|
20241223,122800,12008780,5630,5630,5630,5630,0
|
|
20241223,122700,12008780,5630,5630,5630,5630,0
|
|
20241223,122600,12008780,5630,5630,5630,5630,0
|
|
20241223,122500,12008780,5630,5630,5630,5630,0
|
|
20241223,122400,12008780,5630,5630,5630,5630,0
|
|
20241223,122300,12008780,5630,5630,5630,5630,0
|
|
20241223,122200,12008780,5630,5630,5630,5630,0
|
|
20241223,122100,12008780,5630,5630,5630,5630,0
|
|
20241223,122000,12008780,5630,5630,5630,5630,1
|
|
20241223,121900,12003150,5600,5600,5600,5600,0
|
|
20241223,121800,12003150,5600,5600,5600,5600,0
|
|
20241223,121700,12003150,5600,5600,5600,5600,0
|
|
20241223,121600,12003150,5600,5600,5600,5600,0
|
|
20241223,121500,12003150,5600,5600,5600,5600,1
|
|
20241223,121400,11997550,5600,5600,5600,5600,0
|
|
20241223,121300,11997550,5600,5600,5600,5600,0
|
|
20241223,121200,11997550,5600,5600,5600,5600,0
|
|
20241223,121100,11997550,5600,5600,5600,5600,0
|
|
20241223,121000,11997550,5600,5600,5600,5600,0
|
|
20241223,120900,11997550,5600,5600,5600,5600,1
|
|
20241223,120800,11991950,5650,5650,5650,5650,0
|
|
20241223,120700,11991950,5650,5650,5650,5650,0
|
|
20241223,120600,11991950,5650,5650,5650,5650,0
|
|
20241223,120500,11991950,5650,5650,5650,5650,1
|
|
20241223,120400,11986300,5650,5650,5650,5650,0
|
|
20241223,120300,11986300,5650,5650,5650,5650,0
|
|
20241223,120200,11986300,5650,5650,5650,5650,0
|
|
20241223,120100,11986300,5650,5650,5650,5650,3
|
|
20241223,120000,11969350,5600,5600,5600,5600,0
|
|
20241223,115900,11969350,5600,5600,5600,5600,1
|
|
20241223,115800,11963750,5670,5670,5670,5670,0
|
|
20241223,115700,11963750,5670,5670,5670,5670,1
|
|
20241223,115600,11958080,5600,5600,5600,5600,0
|
|
20241223,115500,11958080,5600,5600,5600,5600,0
|
|
20241223,115400,11958080,5600,5600,5600,5600,0
|
|
20241223,115300,11958080,5600,5600,5600,5600,0
|
|
20241223,115200,11958080,5600,5600,5600,5600,0
|
|
20241223,115100,11958080,5600,5600,5600,5600,0
|
|
20241223,115000,11958080,5600,5600,5600,5600,0
|
|
20241223,114900,11958080,5600,5610,5610,5600,5
|
|
20241223,114800,11930050,5610,5610,5610,5610,20
|
|
20241223,114700,11817850,5610,5610,5610,5610,0
|
|
20241223,114600,11817850,5610,5610,5610,5610,0
|
|
20241223,114500,11817850,5610,5610,5610,5610,0
|
|
20241223,114400,11817850,5610,5610,5610,5610,2
|
|
20241223,114300,11806630,5610,5610,5610,5610,2
|
|
20241223,114200,11795410,5670,5670,5670,5670,0
|
|
20241223,114100,11795410,5670,5670,5670,5670,0
|
|
20241223,114000,11795410,5670,5670,5670,5670,0
|
|
20241223,113900,11795410,5670,5660,5670,5660,8
|
|
20241223,113800,11750070,5610,5610,5610,5610,0
|
|
20241223,113700,11750070,5610,5610,5610,5610,0
|
|
20241223,113600,11750070,5610,5610,5610,5610,0
|
|
20241223,113500,11750070,5610,5610,5610,5610,0
|
|
20241223,113400,11750070,5610,5610,5610,5610,0
|
|
20241223,113300,11750070,5610,5610,5610,5610,0
|
|
20241223,113200,11750070,5610,5610,5610,5610,0
|
|
20241223,113100,11750070,5610,5610,5610,5610,0
|
|
20241223,113000,11750070,5610,5610,5610,5610,0
|
|
20241223,112900,11750070,5610,5610,5610,5610,0
|
|
20241223,112800,11750070,5610,5610,5610,5610,0
|
|
20241223,112700,11750070,5610,5610,5610,5610,2
|
|
20241223,112600,11738850,5670,5670,5670,5670,0
|
|
20241223,112500,11738850,5670,5670,5670,5670,1
|
|
20241223,112400,11733180,5680,5680,5680,5680,0
|
|
20241223,112300,11733180,5680,5680,5680,5680,0
|
|
20241223,112200,11733180,5680,5680,5680,5680,0
|
|
20241223,112100,11733180,5680,5640,5680,5640,965
|
|
20241223,112000,6260790,5640,5630,5640,5630,24
|
|
20241223,111900,6125640,5600,5600,5600,5600,0
|
|
20241223,111800,6125640,5600,5600,5600,5600,0
|
|
20241223,111700,6125640,5600,5600,5600,5600,0
|
|
20241223,111600,6125640,5600,5600,5600,5600,0
|
|
20241223,111500,6125640,5600,5600,5600,5600,0
|
|
20241223,111400,6125640,5600,5600,5600,5600,0
|
|
20241223,111300,6125640,5600,5600,5600,5600,0
|
|
20241223,111200,6125640,5600,5600,5600,5600,0
|
|
20241223,111100,6125640,5600,5600,5600,5600,2
|
|
20241223,111000,6114440,5630,5630,5630,5630,0
|
|
20241223,110900,6114440,5630,5630,5630,5630,0
|
|
20241223,110800,6114440,5630,5630,5630,5630,0
|
|
20241223,110700,6114440,5630,5630,5630,5630,0
|
|
20241223,110600,6114440,5630,5630,5630,5630,0
|
|
20241223,110500,6114440,5630,5630,5630,5630,0
|
|
20241223,110400,6114440,5630,5630,5630,5630,0
|
|
20241223,110300,6114440,5630,5630,5630,5630,0
|
|
20241223,110200,6114440,5630,5630,5630,5630,0
|
|
20241223,110100,6114440,5630,5630,5630,5630,0
|
|
20241223,110000,6114440,5630,5630,5630,5630,0
|
|
20241223,105900,6114440,5630,5630,5630,5630,0
|
|
20241223,105800,6114440,5630,5630,5630,5630,0
|
|
20241223,105700,6114440,5630,5620,5630,5620,180
|
|
20241223,105600,5101050,5600,5600,5600,5600,0
|
|
20241223,105500,5101050,5600,5600,5600,5600,2
|
|
20241223,105400,5089850,5600,5600,5600,5600,0
|
|
20241223,105300,5089850,5600,5600,5600,5600,0
|
|
20241223,105200,5089850,5600,5600,5600,5600,0
|
|
20241223,105100,5089850,5600,5600,5600,5600,16
|
|
20241223,105000,5000250,5630,5630,5630,5630,0
|
|
20241223,104900,5000250,5630,5630,5630,5630,0
|
|
20241223,104800,5000250,5630,5630,5630,5630,0
|
|
20241223,104700,5000250,5630,5630,5630,5630,0
|
|
20241223,104600,5000250,5630,5630,5630,5630,0
|
|
20241223,104500,5000250,5630,5630,5630,5630,0
|
|
20241223,104400,5000250,5630,5630,5630,5630,0
|
|
20241223,104300,5000250,5630,5630,5630,5630,1
|
|
20241223,104200,4994620,5600,5600,5600,5600,0
|
|
20241223,104100,4994620,5600,5600,5600,5600,0
|
|
20241223,104000,4994620,5600,5600,5600,5600,0
|
|
20241223,103900,4994620,5600,5600,5600,5600,2
|
|
20241223,103800,4983420,5630,5630,5630,5630,0
|
|
20241223,103700,4983420,5630,5630,5630,5630,0
|
|
20241223,103600,4983420,5630,5630,5630,5630,0
|
|
20241223,103500,4983420,5630,5630,5630,5630,0
|
|
20241223,103400,4983420,5630,5630,5630,5630,0
|
|
20241223,103300,4983420,5630,5630,5630,5630,0
|
|
20241223,103200,4983420,5630,5630,5630,5630,0
|
|
20241223,103100,4983420,5630,5630,5630,5630,0
|
|
20241223,103000,4983420,5630,5630,5630,5630,0
|
|
20241223,102900,4983420,5630,5630,5630,5630,1
|
|
20241223,102800,4977790,5600,5600,5600,5600,198
|
|
20241223,102700,3868990,5630,5630,5630,5630,0
|
|
20241223,102600,3868990,5630,5630,5630,5630,0
|
|
20241223,102500,3868990,5630,5630,5630,5630,0
|
|
20241223,102400,3868990,5630,5630,5630,5630,1
|
|
20241223,102300,3863360,5590,5590,5590,5590,2
|
|
20241223,102200,3852180,5640,5640,5640,5640,0
|
|
20241223,102100,3852180,5640,5640,5640,5640,1
|
|
20241223,102000,3846540,5630,5630,5630,5630,0
|
|
20241223,101900,3846540,5630,5630,5630,5630,0
|
|
20241223,101800,3846540,5630,5630,5630,5630,0
|
|
20241223,101700,3846540,5630,5630,5630,5630,0
|
|
20241223,101600,3846540,5630,5630,5630,5630,1
|
|
20241223,101500,3840910,5640,5640,5640,5640,0
|
|
20241223,101400,3840910,5640,5640,5640,5640,0
|
|
20241223,101300,3840910,5640,5640,5640,5640,0
|
|
20241223,101200,3840910,5640,5640,5640,5640,0
|
|
20241223,101100,3840910,5640,5640,5640,5640,0
|
|
20241223,101000,3840910,5640,5640,5640,5640,0
|
|
20241223,100900,3840910,5640,5640,5640,5640,0
|
|
20241223,100800,3840910,5640,5640,5640,5640,0
|
|
20241223,100700,3840910,5640,5590,5640,5580,65
|
|
20241223,100600,3475770,5590,5590,5590,5590,0
|
|
20241223,100500,3475770,5590,5590,5590,5590,2
|
|
20241223,100400,3464590,5580,5580,5580,5580,0
|
|
20241223,100300,3464590,5580,5580,5580,5580,0
|
|
20241223,100200,3464590,5580,5580,5580,5580,0
|
|
20241223,100100,3464590,5580,5580,5580,5580,0
|
|
20241223,100000,3464590,5580,5580,5580,5580,0
|
|
20241223,095900,3464590,5580,5580,5580,5580,0
|
|
20241223,095800,3464590,5580,5580,5580,5580,0
|
|
20241223,095700,3464590,5580,5580,5580,5580,0
|
|
20241223,095600,3464590,5580,5580,5580,5580,10
|
|
20241223,095500,3408790,5580,5580,5580,5580,0
|
|
20241223,095400,3408790,5580,5580,5580,5580,0
|
|
20241223,095300,3408790,5580,5580,5580,5580,0
|
|
20241223,095200,3408790,5580,5580,5580,5580,0
|
|
20241223,095100,3408790,5580,5580,5580,5580,2
|
|
20241223,095000,3397630,5630,5630,5630,5630,0
|
|
20241223,094900,3397630,5630,5630,5630,5630,0
|
|
20241223,094800,3397630,5630,5630,5630,5630,2
|
|
20241223,094700,3386370,5630,5630,5630,5630,0
|
|
20241223,094600,3386370,5630,5630,5630,5630,1
|
|
20241223,094500,3380740,5630,5630,5630,5630,0
|
|
20241223,094400,3380740,5630,5630,5630,5630,0
|
|
20241223,094300,3380740,5630,5630,5630,5630,0
|
|
20241223,094200,3380740,5630,5630,5630,5630,0
|
|
20241223,094100,3380740,5630,5620,5630,5620,3
|
|
20241223,094000,3363870,5570,5570,5570,5570,0
|
|
20241223,093900,3363870,5570,5570,5570,5570,0
|
|
20241223,093800,3363870,5570,5570,5570,5570,0
|
|
20241223,093700,3363870,5570,5570,5570,5570,0
|
|
20241223,093600,3363870,5570,5570,5570,5570,0
|
|
20241223,093500,3363870,5570,5570,5570,5570,2
|
|
20241223,093400,3352730,5620,5620,5620,5620,0
|
|
20241223,093300,3352730,5620,5610,5620,5610,81
|
|
20241223,093200,2898310,5610,5610,5610,5610,21
|
|
20241223,093100,2780500,5570,5570,5570,5570,0
|
|
20241223,093000,2780500,5570,5570,5570,5570,16
|
|
20241223,092900,2691380,5620,5620,5620,5620,0
|
|
20241223,092800,2691380,5620,5620,5620,5620,9
|
|
20241223,092700,2640800,5670,5670,5670,5670,0
|
|
20241223,092600,2640800,5670,5670,5670,5670,0
|
|
20241223,092500,2640800,5670,5670,5670,5670,0
|
|
20241223,092400,2640800,5670,5670,5670,5670,0
|
|
20241223,092300,2640800,5670,5670,5670,5670,0
|
|
20241223,092200,2640800,5670,5670,5670,5670,18
|
|
20241223,092100,2538740,5680,5680,5680,5680,0
|
|
20241223,092000,2538740,5680,5680,5680,5680,0
|
|
20241223,091900,2538740,5680,5680,5680,5680,0
|
|
20241223,091800,2538740,5680,5680,5680,5680,0
|
|
20241223,091700,2538740,5680,5670,5680,5670,6
|
|
20241223,091600,2504710,5670,5560,5670,5560,242
|
|
20241223,091500,1154700,5570,5560,5570,5560,3
|
|
20241223,091400,1138010,5570,5570,5570,5570,0
|
|
20241223,091300,1138010,5570,5570,5570,5570,1
|
|
20241223,091200,1132440,5570,5560,5570,5560,18
|
|
20241223,091100,1032310,5560,5560,5560,5560,0
|
|
20241223,091000,1032310,5560,5560,5560,5560,0
|
|
20241223,090900,1032310,5560,5560,5560,5560,0
|
|
20241223,090800,1032310,5560,5560,5560,5560,0
|
|
20241223,090700,1032310,5560,5560,5560,5560,1
|
|
20241223,090600,1026750,5550,5550,5550,5550,0
|
|
20241223,090500,1026750,5550,5550,5550,5550,0
|
|
20241223,090400,1026750,5550,5550,5550,5550,25
|
|
20241223,090300,888000,5550,5550,5550,5550,0
|
|
20241223,090200,888000,5550,5550,5550,5550,0
|
|
20241223,090100,888000,5550,5550,5550,5550,124
|
|
20241223,090000,199800,5550,5550,5550,5550,36
|