576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183300,48854280,5380,5380,5380,5380,1398
|
|
20241226,183200,48854280,5380,5380,5380,5380,0
|
|
20241226,183100,48854280,5380,5380,5380,5380,0
|
|
20241226,183000,48854280,5380,5380,5380,5380,0
|
|
20241226,182900,48854280,5380,5380,5380,5380,0
|
|
20241226,182800,48854280,5380,5380,5380,5380,0
|
|
20241226,182700,48854280,5380,5380,5380,5380,0
|
|
20241226,182600,48854280,5380,5380,5380,5380,0
|
|
20241226,182500,48854280,5380,5380,5380,5380,0
|
|
20241226,182400,48854280,5380,5380,5380,5380,0
|
|
20241226,182300,48854280,5380,5380,5380,5380,0
|
|
20241226,182200,48854280,5380,5380,5380,5380,0
|
|
20241226,182100,48854280,5380,5380,5380,5380,0
|
|
20241226,182000,48854280,5380,5380,5380,5380,0
|
|
20241226,181900,48854280,5380,5380,5380,5380,0
|
|
20241226,181800,48854280,5380,5380,5380,5380,0
|
|
20241226,181700,48854280,5380,5380,5380,5380,0
|
|
20241226,181600,48854280,5380,5380,5380,5380,0
|
|
20241226,181500,48854280,5380,5380,5380,5380,0
|
|
20241226,181400,48854280,5380,5380,5380,5380,0
|
|
20241226,181300,48854280,5380,5380,5380,5380,0
|
|
20241226,181200,48854280,5380,5380,5380,5380,0
|
|
20241226,181100,48854280,5380,5380,5380,5380,0
|
|
20241226,181000,48854280,5380,5380,5380,5380,0
|
|
20241226,180900,48854280,5380,5380,5380,5380,0
|
|
20241226,180800,48854280,5380,5380,5380,5380,0
|
|
20241226,180700,48854280,5380,5380,5380,5380,0
|
|
20241226,180600,48854280,5380,5380,5380,5380,0
|
|
20241226,180500,48854280,5380,5380,5380,5380,0
|
|
20241226,180400,48854280,5380,5380,5380,5380,0
|
|
20241226,180300,48854280,5380,5380,5380,5380,1398
|
|
20241226,180200,48854280,5380,5380,5380,5380,0
|
|
20241226,180100,48854280,5380,5380,5380,5380,0
|
|
20241226,180000,48854280,5380,5380,5380,5380,0
|
|
20241226,175900,48854280,5380,5380,5380,5380,0
|
|
20241226,175800,48854280,5380,5380,5380,5380,0
|
|
20241226,175700,48854280,5380,5380,5380,5380,0
|
|
20241226,175600,48854280,5380,5380,5380,5380,0
|
|
20241226,175500,48854280,5380,5380,5380,5380,0
|
|
20241226,175400,48854280,5380,5380,5380,5380,0
|
|
20241226,175300,48854280,5380,5380,5380,5380,0
|
|
20241226,175200,48854280,5380,5380,5380,5380,0
|
|
20241226,175100,48854280,5380,5380,5380,5380,0
|
|
20241226,175000,48854280,5380,5380,5380,5380,0
|
|
20241226,174900,48854280,5380,5380,5380,5380,0
|
|
20241226,174800,48854280,5380,5380,5380,5380,0
|
|
20241226,174700,48854280,5380,5380,5380,5380,0
|
|
20241226,174600,48854280,5380,5380,5380,5380,0
|
|
20241226,174500,48854280,5380,5380,5380,5380,0
|
|
20241226,174400,48854280,5380,5380,5380,5380,0
|
|
20241226,174300,48854280,5380,5380,5380,5380,0
|
|
20241226,174200,48854280,5380,5380,5380,5380,0
|
|
20241226,174100,48854280,5380,5380,5380,5380,0
|
|
20241226,174000,48854280,5380,5380,5380,5380,0
|
|
20241226,173900,48854280,5380,5380,5380,5380,0
|
|
20241226,173800,48854280,5380,5380,5380,5380,0
|
|
20241226,173700,48854280,5380,5380,5380,5380,0
|
|
20241226,173600,48854280,5380,5380,5380,5380,0
|
|
20241226,173500,48854280,5380,5380,5380,5380,0
|
|
20241226,173400,48854280,5380,5380,5380,5380,0
|
|
20241226,173300,48854280,5380,5380,5380,5380,1398
|
|
20241226,173200,48854280,5380,5380,5380,5380,0
|
|
20241226,173100,48854280,5380,5380,5380,5380,0
|
|
20241226,173000,48854280,5380,5380,5380,5380,0
|
|
20241226,172900,48854280,5380,5380,5380,5380,0
|
|
20241226,172800,48854280,5380,5380,5380,5380,0
|
|
20241226,172700,48854280,5380,5380,5380,5380,0
|
|
20241226,172600,48854280,5380,5380,5380,5380,0
|
|
20241226,172500,48854280,5380,5380,5380,5380,0
|
|
20241226,172400,48854280,5380,5380,5380,5380,0
|
|
20241226,172300,48854280,5380,5380,5380,5380,0
|
|
20241226,172200,48854280,5380,5380,5380,5380,0
|
|
20241226,172100,48854280,5380,5380,5380,5380,0
|
|
20241226,172000,48854280,5380,5380,5380,5380,0
|
|
20241226,171900,48854280,5380,5380,5380,5380,0
|
|
20241226,171800,48854280,5380,5380,5380,5380,0
|
|
20241226,171700,48854280,5380,5380,5380,5380,0
|
|
20241226,171600,48854280,5380,5380,5380,5380,0
|
|
20241226,171500,48854280,5380,5380,5380,5380,0
|
|
20241226,171400,48854280,5380,5380,5380,5380,0
|
|
20241226,171300,48854280,5380,5380,5380,5380,0
|
|
20241226,171200,48854280,5380,5380,5380,5380,0
|
|
20241226,171100,48854280,5380,5380,5380,5380,0
|
|
20241226,171000,48854280,5380,5380,5380,5380,0
|
|
20241226,170900,48854280,5380,5380,5380,5380,0
|
|
20241226,170800,48854280,5380,5380,5380,5380,0
|
|
20241226,170700,48854280,5380,5380,5380,5380,0
|
|
20241226,170600,48854280,5380,5380,5380,5380,0
|
|
20241226,170500,48854280,5380,5380,5380,5380,0
|
|
20241226,170400,48854280,5380,5380,5380,5380,0
|
|
20241226,170300,48854280,5380,5380,5380,5380,1398
|
|
20241226,170200,48854280,5380,5380,5380,5380,0
|
|
20241226,170100,48854280,5380,5380,5380,5380,0
|
|
20241226,170000,48854280,5380,5380,5380,5380,0
|
|
20241226,165900,48854280,5380,5380,5380,5380,0
|
|
20241226,165800,48854280,5380,5380,5380,5380,0
|
|
20241226,165700,48854280,5380,5380,5380,5380,0
|
|
20241226,165600,48854280,5380,5380,5380,5380,0
|
|
20241226,165500,48854280,5380,5380,5380,5380,0
|
|
20241226,165400,48854280,5380,5380,5380,5380,0
|
|
20241226,165300,48854280,5380,5380,5380,5380,0
|
|
20241226,165200,48854280,5380,5380,5380,5380,0
|
|
20241226,165100,48854280,5380,5380,5380,5380,0
|
|
20241226,165000,48854280,5380,5380,5380,5380,0
|
|
20241226,164900,48854280,5380,5380,5380,5380,0
|
|
20241226,164800,48854280,5380,5380,5380,5380,0
|
|
20241226,164700,48854280,5380,5380,5380,5380,0
|
|
20241226,164600,48854280,5380,5380,5380,5380,0
|
|
20241226,164500,48854280,5380,5380,5380,5380,0
|
|
20241226,164400,48854280,5380,5380,5380,5380,0
|
|
20241226,164300,48854280,5380,5380,5380,5380,0
|
|
20241226,164200,48854280,5380,5380,5380,5380,0
|
|
20241226,164100,48854280,5380,5380,5380,5380,0
|
|
20241226,164000,48854280,5380,5380,5380,5380,0
|
|
20241226,163900,48854280,5380,5380,5380,5380,0
|
|
20241226,163800,48854280,5380,5380,5380,5380,0
|
|
20241226,163700,48854280,5380,5380,5380,5380,0
|
|
20241226,163600,48854280,5380,5380,5380,5380,0
|
|
20241226,163500,48854280,5380,5380,5380,5380,0
|
|
20241226,163400,48854280,5380,5380,5380,5380,0
|
|
20241226,163300,48854280,5380,5380,5380,5380,1398
|
|
20241226,163200,48854280,5380,5380,5380,5380,0
|
|
20241226,163100,48854280,5380,5380,5380,5380,0
|
|
20241226,163000,48854280,5380,5380,5380,5380,0
|
|
20241226,162900,48854280,5380,5380,5380,5380,0
|
|
20241226,162800,48854280,5380,5380,5380,5380,0
|
|
20241226,162700,48854280,5380,5380,5380,5380,0
|
|
20241226,162600,48854280,5380,5380,5380,5380,0
|
|
20241226,162500,48854280,5380,5380,5380,5380,0
|
|
20241226,162400,48854280,5380,5380,5380,5380,0
|
|
20241226,162300,48854280,5380,5380,5380,5380,0
|
|
20241226,162200,48854280,5380,5380,5380,5380,0
|
|
20241226,162100,48854280,5380,5380,5380,5380,0
|
|
20241226,162000,48854280,5380,5380,5380,5380,0
|
|
20241226,161900,48854280,5380,5380,5380,5380,0
|
|
20241226,161800,48854280,5380,5380,5380,5380,0
|
|
20241226,161700,48854280,5380,5380,5380,5380,0
|
|
20241226,161600,48854280,5380,5380,5380,5380,0
|
|
20241226,161500,48854280,5380,5380,5380,5380,0
|
|
20241226,161400,48854280,5380,5380,5380,5380,0
|
|
20241226,161300,48854280,5380,5380,5380,5380,0
|
|
20241226,161200,48854280,5380,5380,5380,5380,0
|
|
20241226,161100,48854280,5380,5380,5380,5380,0
|
|
20241226,161000,48854280,5380,5380,5380,5380,0
|
|
20241226,160900,48854280,5380,5380,5380,5380,0
|
|
20241226,160800,48854280,5380,5380,5380,5380,0
|
|
20241226,160700,48854280,5380,5380,5380,5380,0
|
|
20241226,160600,48854280,5380,5380,5380,5380,0
|
|
20241226,160500,48854280,5380,5380,5380,5380,0
|
|
20241226,160400,48854280,5380,5380,5380,5380,0
|
|
20241226,160300,48854280,5380,5380,5380,5380,1398
|
|
20241226,160200,48854280,5380,5380,5380,5380,0
|
|
20241226,160100,48854280,5380,5380,5380,5380,0
|
|
20241226,160000,48854280,5380,5380,5380,5380,0
|
|
20241226,155900,48854280,5380,5380,5380,5380,0
|
|
20241226,155800,48854280,5380,5380,5380,5380,0
|
|
20241226,155700,48854280,5380,5380,5380,5380,0
|
|
20241226,155600,48854280,5380,5380,5380,5380,0
|
|
20241226,155500,48854280,5380,5380,5380,5380,0
|
|
20241226,155400,48854280,5380,5380,5380,5380,0
|
|
20241226,155300,48854280,5380,5380,5380,5380,0
|
|
20241226,155200,48854280,5380,5380,5380,5380,0
|
|
20241226,155100,48854280,5380,5380,5380,5380,0
|
|
20241226,155000,48854280,5380,5380,5380,5380,0
|
|
20241226,154900,48854280,5380,5380,5380,5380,0
|
|
20241226,154800,48854280,5380,5380,5380,5380,0
|
|
20241226,154700,48854280,5380,5380,5380,5380,0
|
|
20241226,154600,48854280,5380,5380,5380,5380,0
|
|
20241226,154500,48854280,5380,5380,5380,5380,0
|
|
20241226,154400,48854280,5380,5380,5380,5380,0
|
|
20241226,154300,48854280,5380,5380,5380,5380,0
|
|
20241226,154200,48854280,5380,5380,5380,5380,0
|
|
20241226,154100,48854280,5380,5380,5380,5380,0
|
|
20241226,154000,48854280,5380,5380,5380,5380,0
|
|
20241226,153900,48854280,5380,5380,5380,5380,0
|
|
20241226,153800,48854280,5380,5380,5380,5380,0
|
|
20241226,153700,48854280,5380,5380,5380,5380,0
|
|
20241226,153600,48854280,5380,5380,5380,5380,0
|
|
20241226,153500,48854280,5380,5380,5380,5380,0
|
|
20241226,153400,48854280,5380,5380,5380,5380,0
|
|
20241226,153300,48854280,5380,5380,5380,5380,1398
|
|
20241226,153200,48854280,5380,5380,5380,5380,0
|
|
20241226,153100,48854280,5380,5380,5380,5380,0
|
|
20241226,153000,48854280,5380,5380,5380,5380,1398
|
|
20241226,152900,41333040,5370,5370,5370,5370,0
|
|
20241226,152800,41333040,5370,5370,5370,5370,0
|
|
20241226,152700,41333040,5370,5370,5370,5370,0
|
|
20241226,152600,41333040,5370,5370,5370,5370,0
|
|
20241226,152500,41333040,5370,5370,5370,5370,0
|
|
20241226,152400,41333040,5370,5370,5370,5370,0
|
|
20241226,152300,41333040,5370,5370,5370,5370,0
|
|
20241226,152200,41333040,5370,5370,5370,5370,0
|
|
20241226,152100,41333040,5370,5370,5370,5370,0
|
|
20241226,152000,41333040,5370,5370,5370,5370,0
|
|
20241226,151900,41333040,5370,5300,5370,5300,44
|
|
20241226,151800,41098010,5300,5250,5300,5250,230
|
|
20241226,151700,39887910,5250,5250,5250,5250,1
|
|
20241226,151600,39882660,5270,5270,5270,5270,1
|
|
20241226,151500,39877390,5260,5240,5260,5240,9
|
|
20241226,151400,39830210,5240,5240,5240,5240,65
|
|
20241226,151300,39489610,5240,5240,5240,5240,0
|
|
20241226,151200,39489610,5240,5240,5240,5240,0
|
|
20241226,151100,39489610,5240,5240,5240,5240,0
|
|
20241226,151000,39489610,5240,5240,5240,5240,0
|
|
20241226,150900,39489610,5240,5240,5240,5240,0
|
|
20241226,150800,39489610,5240,5240,5240,5240,4
|
|
20241226,150700,39468650,5240,5240,5240,5240,63
|
|
20241226,150600,39138530,5240,5240,5240,5240,0
|
|
20241226,150500,39138530,5240,5240,5240,5240,0
|
|
20241226,150400,39138530,5240,5240,5240,5240,0
|
|
20241226,150300,39138530,5240,5240,5240,5240,1
|
|
20241226,150200,39133290,5220,5220,5220,5220,106
|
|
20241226,150100,38579970,5220,5200,5220,5200,57
|
|
20241226,150000,38283550,5210,5210,5210,5210,145
|
|
20241226,145900,37528100,5220,5220,5220,5220,0
|
|
20241226,145800,37528100,5220,5220,5220,5210,55
|
|
20241226,145700,37241460,5220,5220,5220,5220,2
|
|
20241226,145600,37231020,5220,5220,5220,5220,0
|
|
20241226,145500,37231020,5220,5220,5220,5220,10
|
|
20241226,145400,37178820,5220,5220,5220,5220,0
|
|
20241226,145300,37178820,5220,5210,5220,5210,15
|
|
20241226,145200,37100660,5220,5220,5220,5220,1
|
|
20241226,145100,37095440,5220,5220,5220,5220,0
|
|
20241226,145000,37095440,5220,5220,5220,5220,65
|
|
20241226,144900,36756140,5220,5220,5220,5220,50
|
|
20241226,144800,36495140,5220,5220,5220,5220,0
|
|
20241226,144700,36495140,5220,5220,5220,5220,0
|
|
20241226,144600,36495140,5220,5220,5220,5220,0
|
|
20241226,144500,36495140,5220,5220,5220,5220,0
|
|
20241226,144400,36495140,5220,5220,5220,5220,1
|
|
20241226,144300,36489920,5220,5220,5220,5220,4
|
|
20241226,144200,36469040,5220,5220,5220,5220,20
|
|
20241226,144100,36364640,5220,5220,5220,5220,0
|
|
20241226,144000,36364640,5220,5220,5220,5220,0
|
|
20241226,143900,36364640,5220,5220,5220,5220,0
|
|
20241226,143800,36364640,5220,5220,5220,5220,0
|
|
20241226,143700,36364640,5220,5220,5220,5220,0
|
|
20241226,143600,36364640,5220,5220,5220,5220,1
|
|
20241226,143500,36359420,5210,5210,5210,5210,14
|
|
20241226,143400,36286480,5220,5220,5220,5220,4
|
|
20241226,143300,36265600,5220,5220,5220,5220,2
|
|
20241226,143200,36255160,5220,5220,5220,5220,4
|
|
20241226,143100,36234280,5220,5220,5220,5220,8
|
|
20241226,143000,36192520,5220,5220,5220,5220,11
|
|
20241226,142900,36135100,5240,5240,5240,5240,1
|
|
20241226,142800,36129860,5200,5200,5200,5200,9
|
|
20241226,142700,36083060,5200,5200,5200,5200,92
|
|
20241226,142600,35604660,5200,5380,5380,5200,2606
|
|
20241226,142500,21984320,5400,5380,5400,5380,65
|
|
20241226,142400,21634460,5380,5370,5380,5370,580
|
|
20241226,142300,18514260,5360,5360,5360,5360,0
|
|
20241226,142200,18514260,5360,5360,5360,5360,0
|
|
20241226,142100,18514260,5360,5360,5360,5360,0
|
|
20241226,142000,18514260,5360,5360,5360,5360,0
|
|
20241226,141900,18514260,5360,5360,5360,5360,0
|
|
20241226,141800,18514260,5360,5360,5360,5360,0
|
|
20241226,141700,18514260,5360,5360,5360,5360,1
|
|
20241226,141600,18508900,5370,5370,5370,5370,0
|
|
20241226,141500,18508900,5370,5370,5370,5370,0
|
|
20241226,141400,18508900,5370,5370,5370,5370,0
|
|
20241226,141300,18508900,5370,5370,5370,5370,0
|
|
20241226,141200,18508900,5370,5370,5370,5370,0
|
|
20241226,141100,18508900,5370,5370,5370,5370,0
|
|
20241226,141000,18508900,5370,5370,5370,5370,0
|
|
20241226,140900,18508900,5370,5370,5370,5370,0
|
|
20241226,140800,18508900,5370,5370,5370,5370,0
|
|
20241226,140700,18508900,5370,5370,5370,5370,0
|
|
20241226,140600,18508900,5370,5370,5370,5370,0
|
|
20241226,140500,18508900,5370,5370,5370,5370,0
|
|
20241226,140400,18508900,5370,5370,5370,5370,0
|
|
20241226,140300,18508900,5370,5370,5370,5370,0
|
|
20241226,140200,18508900,5370,5370,5370,5370,0
|
|
20241226,140100,18508900,5370,5370,5370,5370,0
|
|
20241226,140000,18508900,5370,5370,5370,5370,0
|
|
20241226,135900,18508900,5370,5370,5370,5370,0
|
|
20241226,135800,18508900,5370,5370,5370,5370,0
|
|
20241226,135700,18508900,5370,5370,5370,5370,0
|
|
20241226,135600,18508900,5370,5370,5370,5370,0
|
|
20241226,135500,18508900,5370,5370,5370,5370,0
|
|
20241226,135400,18508900,5370,5370,5370,5370,0
|
|
20241226,135300,18508900,5370,5370,5370,5370,0
|
|
20241226,135200,18508900,5370,5370,5370,5370,0
|
|
20241226,135100,18508900,5370,5370,5370,5370,0
|
|
20241226,135000,18508900,5370,5370,5370,5370,1
|
|
20241226,134900,18503530,5360,5360,5360,5360,81
|
|
20241226,134800,18069370,5370,5370,5370,5370,0
|
|
20241226,134700,18069370,5370,5370,5370,5370,0
|
|
20241226,134600,18069370,5370,5370,5370,5370,0
|
|
20241226,134500,18069370,5370,5370,5370,5370,0
|
|
20241226,134400,18069370,5370,5370,5370,5370,0
|
|
20241226,134300,18069370,5370,5370,5370,5370,0
|
|
20241226,134200,18069370,5370,5370,5370,5370,0
|
|
20241226,134100,18069370,5370,5370,5370,5370,0
|
|
20241226,134000,18069370,5370,5370,5370,5370,0
|
|
20241226,133900,18069370,5370,5370,5370,5370,0
|
|
20241226,133800,18069370,5370,5370,5370,5370,0
|
|
20241226,133700,18069370,5370,5370,5370,5370,0
|
|
20241226,133600,18069370,5370,5370,5370,5370,0
|
|
20241226,133500,18069370,5370,5370,5370,5370,0
|
|
20241226,133400,18069370,5370,5370,5370,5370,0
|
|
20241226,133300,18069370,5370,5370,5370,5370,0
|
|
20241226,133200,18069370,5370,5370,5370,5370,0
|
|
20241226,133100,18069370,5370,5370,5370,5370,0
|
|
20241226,133000,18069370,5370,5370,5370,5370,0
|
|
20241226,132900,18069370,5370,5370,5370,5370,0
|
|
20241226,132800,18069370,5370,5370,5370,5370,0
|
|
20241226,132700,18069370,5370,5370,5370,5370,7
|
|
20241226,132600,18031780,5370,5370,5370,5370,12
|
|
20241226,132500,17967340,5370,5370,5370,5370,0
|
|
20241226,132400,17967340,5370,5370,5370,5370,0
|
|
20241226,132300,17967340,5370,5370,5370,5370,0
|
|
20241226,132200,17967340,5370,5370,5370,5370,20
|
|
20241226,132100,17859940,5370,5370,5370,5370,0
|
|
20241226,132000,17859940,5370,5370,5370,5370,0
|
|
20241226,131900,17859940,5370,5370,5370,5370,0
|
|
20241226,131800,17859940,5370,5370,5370,5370,0
|
|
20241226,131700,17859940,5370,5370,5370,5370,0
|
|
20241226,131600,17859940,5370,5370,5370,5370,0
|
|
20241226,131500,17859940,5370,5370,5370,5370,0
|
|
20241226,131400,17859940,5370,5370,5370,5370,0
|
|
20241226,131300,17859940,5370,5370,5370,5370,0
|
|
20241226,131200,17859940,5370,5370,5370,5370,1
|
|
20241226,131100,17854570,5360,5360,5360,5360,15
|
|
20241226,131000,17774170,5360,5360,5360,5360,0
|
|
20241226,130900,17774170,5360,5360,5360,5360,0
|
|
20241226,130800,17774170,5360,5360,5360,5360,0
|
|
20241226,130700,17774170,5360,5360,5360,5360,0
|
|
20241226,130600,17774170,5360,5360,5360,5360,0
|
|
20241226,130500,17774170,5360,5360,5360,5360,0
|
|
20241226,130400,17774170,5360,5360,5360,5360,0
|
|
20241226,130300,17774170,5360,5360,5360,5360,0
|
|
20241226,130200,17774170,5360,5360,5360,5360,1
|
|
20241226,130100,17768810,5350,5350,5350,5350,0
|
|
20241226,130000,17768810,5350,5350,5350,5350,0
|
|
20241226,125900,17768810,5350,5350,5350,5350,0
|
|
20241226,125800,17768810,5350,5350,5350,5350,0
|
|
20241226,125700,17768810,5350,5350,5350,5350,0
|
|
20241226,125600,17768810,5350,5350,5350,5350,0
|
|
20241226,125500,17768810,5350,5350,5350,5350,0
|
|
20241226,125400,17768810,5350,5350,5350,5350,0
|
|
20241226,125300,17768810,5350,5350,5350,5350,0
|
|
20241226,125200,17768810,5350,5350,5350,5350,0
|
|
20241226,125100,17768810,5350,5350,5350,5350,0
|
|
20241226,125000,17768810,5350,5350,5350,5350,0
|
|
20241226,124900,17768810,5350,5350,5350,5350,0
|
|
20241226,124800,17768810,5350,5350,5350,5350,0
|
|
20241226,124700,17768810,5350,5350,5350,5350,0
|
|
20241226,124600,17768810,5350,5350,5350,5350,0
|
|
20241226,124500,17768810,5350,5350,5350,5350,0
|
|
20241226,124400,17768810,5350,5350,5350,5350,0
|
|
20241226,124300,17768810,5350,5350,5350,5350,0
|
|
20241226,124200,17768810,5350,5350,5350,5350,0
|
|
20241226,124100,17768810,5350,5350,5350,5350,0
|
|
20241226,124000,17768810,5350,5350,5350,5350,5
|
|
20241226,123900,17742060,5350,5350,5350,5350,5
|
|
20241226,123800,17715310,5350,5350,5350,5350,43
|
|
20241226,123700,17485260,5350,5350,5350,5350,0
|
|
20241226,123600,17485260,5350,5350,5350,5350,0
|
|
20241226,123500,17485260,5350,5350,5350,5350,0
|
|
20241226,123400,17485260,5350,5350,5350,5350,0
|
|
20241226,123300,17485260,5350,5350,5350,5350,0
|
|
20241226,123200,17485260,5350,5350,5350,5350,0
|
|
20241226,123100,17485260,5350,5350,5350,5350,0
|
|
20241226,123000,17485260,5350,5350,5350,5350,0
|
|
20241226,122900,17485260,5350,5350,5350,5350,0
|
|
20241226,122800,17485260,5350,5350,5350,5350,5
|
|
20241226,122700,17458510,5350,5350,5350,5350,0
|
|
20241226,122600,17458510,5350,5350,5350,5350,0
|
|
20241226,122500,17458510,5350,5350,5350,5350,0
|
|
20241226,122400,17458510,5350,5350,5350,5350,1
|
|
20241226,122300,17453160,5260,5350,5350,5260,159
|
|
20241226,122200,16613540,5360,5360,5360,5360,0
|
|
20241226,122100,16613540,5360,5360,5360,5360,0
|
|
20241226,122000,16613540,5360,5360,5360,5360,0
|
|
20241226,121900,16613540,5360,5360,5360,5360,0
|
|
20241226,121800,16613540,5360,5360,5360,5360,0
|
|
20241226,121700,16613540,5360,5360,5360,5360,0
|
|
20241226,121600,16613540,5360,5360,5360,5360,0
|
|
20241226,121500,16613540,5360,5360,5360,5360,0
|
|
20241226,121400,16613540,5360,5360,5360,5360,0
|
|
20241226,121300,16613540,5360,5360,5360,5360,0
|
|
20241226,121200,16613540,5360,5360,5360,5360,0
|
|
20241226,121100,16613540,5360,5360,5360,5360,0
|
|
20241226,121000,16613540,5360,5360,5360,5360,0
|
|
20241226,120900,16613540,5360,5360,5360,5360,0
|
|
20241226,120800,16613540,5360,5360,5360,5360,5
|
|
20241226,120700,16586740,5360,5360,5360,5360,0
|
|
20241226,120600,16586740,5360,5360,5360,5360,0
|
|
20241226,120500,16586740,5360,5360,5360,5360,0
|
|
20241226,120400,16586740,5360,5360,5360,5360,0
|
|
20241226,120300,16586740,5360,5360,5360,5360,0
|
|
20241226,120200,16586740,5360,5360,5360,5360,0
|
|
20241226,120100,16586740,5360,5360,5360,5360,0
|
|
20241226,120000,16586740,5360,5360,5360,5360,79
|
|
20241226,115900,16163300,5380,5380,5380,5380,0
|
|
20241226,115800,16163300,5380,5380,5380,5380,0
|
|
20241226,115700,16163300,5380,5380,5380,5380,0
|
|
20241226,115600,16163300,5380,5380,5380,5380,0
|
|
20241226,115500,16163300,5380,5380,5380,5380,0
|
|
20241226,115400,16163300,5380,5370,5380,5370,2
|
|
20241226,115300,16152550,5370,5370,5370,5370,0
|
|
20241226,115200,16152550,5370,5370,5370,5370,0
|
|
20241226,115100,16152550,5370,5370,5370,5370,0
|
|
20241226,115000,16152550,5370,5370,5370,5370,1
|
|
20241226,114900,16147180,5360,5360,5360,5360,0
|
|
20241226,114800,16147180,5360,5360,5360,5360,0
|
|
20241226,114700,16147180,5360,5360,5360,5360,0
|
|
20241226,114600,16147180,5360,5360,5360,5360,0
|
|
20241226,114500,16147180,5360,5360,5360,5360,0
|
|
20241226,114400,16147180,5360,5360,5360,5360,821
|
|
20241226,114300,11746620,5360,5360,5360,5360,0
|
|
20241226,114200,11746620,5360,5360,5360,5360,0
|
|
20241226,114100,11746620,5360,5360,5360,5360,0
|
|
20241226,114000,11746620,5360,5360,5360,5360,0
|
|
20241226,113900,11746620,5360,5360,5360,5360,0
|
|
20241226,113800,11746620,5360,5360,5360,5360,0
|
|
20241226,113700,11746620,5360,5360,5360,5360,0
|
|
20241226,113600,11746620,5360,5360,5360,5360,0
|
|
20241226,113500,11746620,5360,5360,5360,5360,0
|
|
20241226,113400,11746620,5360,5360,5360,5360,0
|
|
20241226,113300,11746620,5360,5360,5360,5360,0
|
|
20241226,113200,11746620,5360,5360,5360,5360,0
|
|
20241226,113100,11746620,5360,5360,5360,5360,0
|
|
20241226,113000,11746620,5360,5360,5360,5360,0
|
|
20241226,112900,11746620,5360,5360,5360,5360,0
|
|
20241226,112800,11746620,5360,5360,5360,5360,0
|
|
20241226,112700,11746620,5360,5360,5360,5360,0
|
|
20241226,112600,11746620,5360,5360,5360,5360,0
|
|
20241226,112500,11746620,5360,5360,5360,5360,0
|
|
20241226,112400,11746620,5360,5360,5360,5360,0
|
|
20241226,112300,11746620,5360,5360,5360,5360,0
|
|
20241226,112200,11746620,5360,5360,5360,5360,0
|
|
20241226,112100,11746620,5360,5360,5360,5360,0
|
|
20241226,112000,11746620,5360,5360,5360,5360,0
|
|
20241226,111900,11746620,5360,5360,5360,5360,5
|
|
20241226,111800,11719820,5310,5310,5310,5310,0
|
|
20241226,111700,11719820,5310,5310,5310,5310,0
|
|
20241226,111600,11719820,5310,5310,5310,5310,0
|
|
20241226,111500,11719820,5310,5310,5310,5310,0
|
|
20241226,111400,11719820,5310,5310,5310,5310,0
|
|
20241226,111300,11719820,5310,5310,5310,5310,0
|
|
20241226,111200,11719820,5310,5310,5310,5310,0
|
|
20241226,111100,11719820,5310,5330,5330,5310,10
|
|
20241226,111000,11666690,5380,5380,5380,5380,0
|
|
20241226,110900,11666690,5380,5380,5380,5380,0
|
|
20241226,110800,11666690,5380,5380,5380,5380,0
|
|
20241226,110700,11666690,5380,5380,5380,5380,0
|
|
20241226,110600,11666690,5380,5380,5380,5380,0
|
|
20241226,110500,11666690,5380,5380,5380,5380,0
|
|
20241226,110400,11666690,5380,5380,5380,5380,0
|
|
20241226,110300,11666690,5380,5380,5380,5380,0
|
|
20241226,110200,11666690,5380,5380,5380,5380,0
|
|
20241226,110100,11666690,5380,5380,5380,5380,0
|
|
20241226,110000,11666690,5380,5380,5380,5380,0
|
|
20241226,105900,11666690,5380,5380,5380,5380,0
|
|
20241226,105800,11666690,5380,5380,5380,5380,0
|
|
20241226,105700,11666690,5380,5380,5380,5380,0
|
|
20241226,105600,11666690,5380,5290,5380,5290,11
|
|
20241226,105500,11608410,5380,5380,5380,5380,0
|
|
20241226,105400,11608410,5380,5380,5380,5380,0
|
|
20241226,105300,11608410,5380,5380,5380,5380,0
|
|
20241226,105200,11608410,5380,5380,5380,5380,0
|
|
20241226,105100,11608410,5380,5380,5380,5380,1
|
|
20241226,105000,11603030,5270,5270,5270,5270,0
|
|
20241226,104900,11603030,5270,5310,5310,5270,200
|
|
20241226,104800,10543260,5310,5380,5380,5310,100
|
|
20241226,104700,10010500,5390,5390,5390,5390,0
|
|
20241226,104600,10010500,5390,5390,5390,5390,1
|
|
20241226,104500,10005110,5400,5400,5400,5400,0
|
|
20241226,104400,10005110,5400,5400,5400,5400,0
|
|
20241226,104300,10005110,5400,5400,5400,5400,0
|
|
20241226,104200,10005110,5400,5400,5400,5400,0
|
|
20241226,104100,10005110,5400,5400,5400,5400,0
|
|
20241226,104000,10005110,5400,5400,5400,5400,0
|
|
20241226,103900,10005110,5400,5400,5400,5400,0
|
|
20241226,103800,10005110,5400,5400,5400,5400,0
|
|
20241226,103700,10005110,5400,5400,5400,5400,0
|
|
20241226,103600,10005110,5400,5400,5400,5400,0
|
|
20241226,103500,10005110,5400,5400,5400,5400,0
|
|
20241226,103400,10005110,5400,5400,5400,5400,0
|
|
20241226,103300,10005110,5400,5400,5400,5400,0
|
|
20241226,103200,10005110,5400,5400,5400,5400,0
|
|
20241226,103100,10005110,5400,5400,5400,5400,0
|
|
20241226,103000,10005110,5400,5400,5400,5400,0
|
|
20241226,102900,10005110,5400,5400,5400,5400,0
|
|
20241226,102800,10005110,5400,5400,5400,5400,0
|
|
20241226,102700,10005110,5400,5400,5400,5400,0
|
|
20241226,102600,10005110,5400,5400,5400,5400,0
|
|
20241226,102500,10005110,5400,5400,5400,5400,0
|
|
20241226,102400,10005110,5400,5400,5400,5400,0
|
|
20241226,102300,10005110,5400,5400,5400,5400,0
|
|
20241226,102200,10005110,5400,5400,5400,5400,0
|
|
20241226,102100,10005110,5400,5400,5400,5400,0
|
|
20241226,102000,10005110,5400,5400,5400,5400,0
|
|
20241226,101900,10005110,5400,5400,5400,5400,0
|
|
20241226,101800,10005110,5400,5400,5400,5400,0
|
|
20241226,101700,10005110,5400,5400,5400,5400,0
|
|
20241226,101600,10005110,5400,5400,5400,5400,0
|
|
20241226,101500,10005110,5400,5400,5400,5400,0
|
|
20241226,101400,10005110,5400,5400,5400,5400,0
|
|
20241226,101300,10005110,5400,5400,5400,5400,0
|
|
20241226,101200,10005110,5400,5400,5400,5400,0
|
|
20241226,101100,10005110,5400,5400,5400,5400,0
|
|
20241226,101000,10005110,5400,5400,5400,5400,0
|
|
20241226,100900,10005110,5400,5400,5400,5400,0
|
|
20241226,100800,10005110,5400,5400,5400,5400,0
|
|
20241226,100700,10005110,5400,5400,5400,5400,0
|
|
20241226,100600,10005110,5400,5400,5400,5400,0
|
|
20241226,100500,10005110,5400,5400,5400,5400,0
|
|
20241226,100400,10005110,5400,5400,5400,5400,0
|
|
20241226,100300,10005110,5400,5400,5400,5400,0
|
|
20241226,100200,10005110,5400,5400,5400,5400,0
|
|
20241226,100100,10005110,5400,5400,5400,5400,0
|
|
20241226,100000,10005110,5400,5400,5400,5400,0
|
|
20241226,095900,10005110,5400,5400,5400,5400,0
|
|
20241226,095800,10005110,5400,5400,5400,5400,0
|
|
20241226,095700,10005110,5400,5400,5400,5400,0
|
|
20241226,095600,10005110,5400,5400,5400,5400,0
|
|
20241226,095500,10005110,5400,5400,5400,5400,0
|
|
20241226,095400,10005110,5400,5400,5400,5400,0
|
|
20241226,095300,10005110,5400,5400,5400,5400,0
|
|
20241226,095200,10005110,5400,5400,5400,5400,0
|
|
20241226,095100,10005110,5400,5400,5400,5400,0
|
|
20241226,095000,10005110,5400,5400,5400,5400,0
|
|
20241226,094900,10005110,5400,5400,5400,5400,5
|
|
20241226,094800,9978110,5410,5410,5410,5410,0
|
|
20241226,094700,9978110,5410,5410,5410,5410,0
|
|
20241226,094600,9978110,5410,5410,5410,5410,0
|
|
20241226,094500,9978110,5410,5410,5410,5410,0
|
|
20241226,094400,9978110,5410,5410,5410,5410,0
|
|
20241226,094300,9978110,5410,5410,5410,5410,0
|
|
20241226,094200,9978110,5410,5410,5410,5410,0
|
|
20241226,094100,9978110,5410,5410,5410,5410,2
|
|
20241226,094000,9967290,5410,5410,5410,5410,0
|
|
20241226,093900,9967290,5410,5410,5410,5410,0
|
|
20241226,093800,9967290,5410,5410,5410,5410,0
|
|
20241226,093700,9967290,5410,5410,5410,5410,0
|
|
20241226,093600,9967290,5410,5410,5410,5410,0
|
|
20241226,093500,9967290,5410,5400,5410,5400,6
|
|
20241226,093400,9934880,5410,5400,5410,5400,5
|
|
20241226,093300,9907870,5350,5350,5350,5350,0
|
|
20241226,093200,9907870,5350,5350,5350,5350,0
|
|
20241226,093100,9907870,5350,5350,5350,5350,0
|
|
20241226,093000,9907870,5350,5350,5350,5350,50
|
|
20241226,092900,9640370,5350,5350,5350,5350,10
|
|
20241226,092800,9586870,5350,5350,5350,5350,0
|
|
20241226,092700,9586870,5350,5350,5350,5350,0
|
|
20241226,092600,9586870,5350,5350,5350,5350,0
|
|
20241226,092500,9586870,5350,5350,5350,5350,0
|
|
20241226,092400,9586870,5350,5350,5350,5350,0
|
|
20241226,092300,9586870,5350,5350,5350,5350,0
|
|
20241226,092200,9586870,5350,5350,5350,5350,0
|
|
20241226,092100,9586870,5350,5350,5350,5350,0
|
|
20241226,092000,9586870,5350,5350,5350,5350,0
|
|
20241226,091900,9586870,5350,5350,5350,5350,0
|
|
20241226,091800,9586870,5350,5350,5350,5350,5
|
|
20241226,091700,9560120,5350,5360,5360,5350,685
|
|
20241226,091600,5895350,5380,5360,5380,5350,101
|
|
20241226,091500,5354950,5370,5370,5370,5370,2
|
|
20241226,091400,5344210,5390,5390,5390,5390,0
|
|
20241226,091300,5344210,5390,5390,5390,5390,0
|
|
20241226,091200,5344210,5390,5390,5390,5390,1
|
|
20241226,091100,5338820,5350,5400,5400,5350,967
|
|
20241226,091000,158180,5410,5410,5410,5410,0
|
|
20241226,090900,158180,5410,5410,5410,5410,1
|
|
20241226,090800,152770,5420,5420,5420,5420,0
|
|
20241226,090700,152770,5420,5420,5420,5420,0
|
|
20241226,090600,152770,5420,5420,5420,5420,0
|
|
20241226,090500,152770,5420,5440,5440,5420,2
|
|
20241226,090400,141910,5400,5400,5400,5400,0
|
|
20241226,090300,141910,5400,5420,5420,5400,4
|
|
20241226,090200,120280,5440,5440,5440,5440,0
|
|
20241226,090100,120280,5440,5440,5440,5440,2
|
|
20241226,090000,109400,5470,5470,5470,5470,20
|