604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190100,253141230,5100,5100,5100,5100,1225
|
|
20241217,190000,253141230,5100,5100,5100,5100,0
|
|
20241217,185900,253141230,5100,5100,5100,5100,0
|
|
20241217,185800,253141230,5100,5100,5100,5100,0
|
|
20241217,185700,253141230,5100,5100,5100,5100,0
|
|
20241217,185600,253141230,5100,5100,5100,5100,0
|
|
20241217,185500,253141230,5100,5100,5100,5100,0
|
|
20241217,185400,253141230,5100,5100,5100,5100,0
|
|
20241217,185300,253141230,5100,5100,5100,5100,0
|
|
20241217,185200,253141230,5100,5100,5100,5100,0
|
|
20241217,185100,253141230,5100,5100,5100,5100,0
|
|
20241217,185000,253141230,5100,5100,5100,5100,0
|
|
20241217,184900,253141230,5100,5100,5100,5100,0
|
|
20241217,184800,253141230,5100,5100,5100,5100,0
|
|
20241217,184700,253141230,5100,5100,5100,5100,0
|
|
20241217,184600,253141230,5100,5100,5100,5100,0
|
|
20241217,184500,253141230,5100,5100,5100,5100,0
|
|
20241217,184400,253141230,5100,5100,5100,5100,0
|
|
20241217,184300,253141230,5100,5100,5100,5100,0
|
|
20241217,184200,253141230,5100,5100,5100,5100,0
|
|
20241217,184100,253141230,5100,5100,5100,5100,0
|
|
20241217,184000,253141230,5100,5100,5100,5100,0
|
|
20241217,183900,253141230,5100,5100,5100,5100,0
|
|
20241217,183800,253141230,5100,5100,5100,5100,0
|
|
20241217,183700,253141230,5100,5100,5100,5100,0
|
|
20241217,183600,253141230,5100,5100,5100,5100,0
|
|
20241217,183500,253141230,5100,5100,5100,5100,0
|
|
20241217,183400,253141230,5100,5100,5100,5100,0
|
|
20241217,183300,253141230,5100,5100,5100,5100,0
|
|
20241217,183200,253141230,5100,5100,5100,5100,0
|
|
20241217,183100,253141230,5100,5100,5100,5100,1225
|
|
20241217,183000,253141230,5100,5100,5100,5100,0
|
|
20241217,182900,253141230,5100,5100,5100,5100,0
|
|
20241217,182800,253141230,5100,5100,5100,5100,0
|
|
20241217,182700,253141230,5100,5100,5100,5100,0
|
|
20241217,182600,253141230,5100,5100,5100,5100,0
|
|
20241217,182500,253141230,5100,5100,5100,5100,0
|
|
20241217,182400,253141230,5100,5100,5100,5100,0
|
|
20241217,182300,253141230,5100,5100,5100,5100,0
|
|
20241217,182200,253141230,5100,5100,5100,5100,0
|
|
20241217,182100,253141230,5100,5100,5100,5100,0
|
|
20241217,182000,253141230,5100,5100,5100,5100,0
|
|
20241217,181900,253141230,5100,5100,5100,5100,0
|
|
20241217,181800,253141230,5100,5100,5100,5100,0
|
|
20241217,181700,253141230,5100,5100,5100,5100,0
|
|
20241217,181600,253141230,5100,5100,5100,5100,0
|
|
20241217,181500,253141230,5100,5100,5100,5100,0
|
|
20241217,181400,253141230,5100,5100,5100,5100,0
|
|
20241217,181300,253141230,5100,5100,5100,5100,0
|
|
20241217,181200,253141230,5100,5100,5100,5100,0
|
|
20241217,181100,253141230,5100,5100,5100,5100,0
|
|
20241217,181000,253141230,5100,5100,5100,5100,0
|
|
20241217,180900,253141230,5100,5100,5100,5100,0
|
|
20241217,180800,253141230,5100,5100,5100,5100,0
|
|
20241217,180700,253141230,5100,5100,5100,5100,0
|
|
20241217,180600,253141230,5100,5100,5100,5100,0
|
|
20241217,180500,253141230,5100,5100,5100,5100,0
|
|
20241217,180400,253141230,5100,5100,5100,5100,0
|
|
20241217,180300,253141230,5100,5100,5100,5100,0
|
|
20241217,180200,253141230,5100,5100,5100,5100,0
|
|
20241217,180100,253141230,5100,5100,5100,5100,1225
|
|
20241217,180000,253141230,5100,5100,5100,5100,0
|
|
20241217,175900,253141230,5100,5100,5100,5100,0
|
|
20241217,175800,253141230,5100,5100,5100,5100,0
|
|
20241217,175700,253141230,5100,5100,5100,5100,0
|
|
20241217,175600,253141230,5100,5100,5100,5100,0
|
|
20241217,175500,253141230,5100,5100,5100,5100,0
|
|
20241217,175400,253141230,5100,5100,5100,5100,0
|
|
20241217,175300,253141230,5100,5100,5100,5100,0
|
|
20241217,175200,253141230,5100,5100,5100,5100,0
|
|
20241217,175100,253141230,5100,5100,5100,5100,0
|
|
20241217,175000,253141230,5100,5100,5100,5100,0
|
|
20241217,174900,253141230,5100,5100,5100,5100,0
|
|
20241217,174800,253141230,5100,5100,5100,5100,0
|
|
20241217,174700,253141230,5100,5100,5100,5100,0
|
|
20241217,174600,253141230,5100,5100,5100,5100,0
|
|
20241217,174500,253141230,5100,5100,5100,5100,0
|
|
20241217,174400,253141230,5100,5100,5100,5100,0
|
|
20241217,174300,253141230,5100,5100,5100,5100,0
|
|
20241217,174200,253141230,5100,5100,5100,5100,0
|
|
20241217,174100,253141230,5100,5100,5100,5100,0
|
|
20241217,174000,253141230,5100,5100,5100,5100,0
|
|
20241217,173900,253141230,5100,5100,5100,5100,0
|
|
20241217,173800,253141230,5100,5100,5100,5100,0
|
|
20241217,173700,253141230,5100,5100,5100,5100,0
|
|
20241217,173600,253141230,5100,5100,5100,5100,0
|
|
20241217,173500,253141230,5100,5100,5100,5100,0
|
|
20241217,173400,253141230,5100,5100,5100,5100,0
|
|
20241217,173300,253141230,5100,5100,5100,5100,0
|
|
20241217,173200,253141230,5100,5100,5100,5100,0
|
|
20241217,173100,253141230,5100,5100,5100,5100,1225
|
|
20241217,173000,253141230,5100,5100,5100,5100,0
|
|
20241217,172900,253141230,5100,5100,5100,5100,0
|
|
20241217,172800,253141230,5100,5100,5100,5100,0
|
|
20241217,172700,253141230,5100,5100,5100,5100,0
|
|
20241217,172600,253141230,5100,5100,5100,5100,0
|
|
20241217,172500,253141230,5100,5100,5100,5100,0
|
|
20241217,172400,253141230,5100,5100,5100,5100,0
|
|
20241217,172300,253141230,5100,5100,5100,5100,0
|
|
20241217,172200,253141230,5100,5100,5100,5100,0
|
|
20241217,172100,253141230,5100,5100,5100,5100,0
|
|
20241217,172000,253141230,5100,5100,5100,5100,0
|
|
20241217,171900,253141230,5100,5100,5100,5100,0
|
|
20241217,171800,253141230,5100,5100,5100,5100,0
|
|
20241217,171700,253141230,5100,5100,5100,5100,0
|
|
20241217,171600,253141230,5100,5100,5100,5100,0
|
|
20241217,171500,253141230,5100,5100,5100,5100,0
|
|
20241217,171400,253141230,5100,5100,5100,5100,0
|
|
20241217,171300,253141230,5100,5100,5100,5100,0
|
|
20241217,171200,253141230,5100,5100,5100,5100,0
|
|
20241217,171100,253141230,5100,5100,5100,5100,0
|
|
20241217,171000,253141230,5100,5100,5100,5100,0
|
|
20241217,170900,253141230,5100,5100,5100,5100,0
|
|
20241217,170800,253141230,5100,5100,5100,5100,0
|
|
20241217,170700,253141230,5100,5100,5100,5100,0
|
|
20241217,170600,253141230,5100,5100,5100,5100,0
|
|
20241217,170500,253141230,5100,5100,5100,5100,0
|
|
20241217,170400,253141230,5100,5100,5100,5100,0
|
|
20241217,170300,253141230,5100,5100,5100,5100,0
|
|
20241217,170200,253141230,5100,5100,5100,5100,0
|
|
20241217,170100,253141230,5100,5100,5100,5100,1225
|
|
20241217,170000,253141230,5100,5100,5100,5100,0
|
|
20241217,165900,253141230,5100,5100,5100,5100,0
|
|
20241217,165800,253141230,5100,5100,5100,5100,0
|
|
20241217,165700,253141230,5100,5100,5100,5100,0
|
|
20241217,165600,253141230,5100,5100,5100,5100,0
|
|
20241217,165500,253141230,5100,5100,5100,5100,0
|
|
20241217,165400,253141230,5100,5100,5100,5100,0
|
|
20241217,165300,253141230,5100,5100,5100,5100,0
|
|
20241217,165200,253141230,5100,5100,5100,5100,0
|
|
20241217,165100,253141230,5100,5100,5100,5100,0
|
|
20241217,165000,253141230,5100,5100,5100,5100,0
|
|
20241217,164900,253141230,5100,5100,5100,5100,0
|
|
20241217,164800,253141230,5100,5100,5100,5100,0
|
|
20241217,164700,253141230,5100,5100,5100,5100,0
|
|
20241217,164600,253141230,5100,5100,5100,5100,0
|
|
20241217,164500,253141230,5100,5100,5100,5100,0
|
|
20241217,164400,253141230,5100,5100,5100,5100,0
|
|
20241217,164300,253141230,5100,5100,5100,5100,0
|
|
20241217,164200,253141230,5100,5100,5100,5100,0
|
|
20241217,164100,253141230,5100,5100,5100,5100,0
|
|
20241217,164000,253141230,5100,5100,5100,5100,0
|
|
20241217,163900,253141230,5100,5100,5100,5100,0
|
|
20241217,163800,253141230,5100,5100,5100,5100,0
|
|
20241217,163700,253141230,5100,5100,5100,5100,0
|
|
20241217,163600,253141230,5100,5100,5100,5100,0
|
|
20241217,163500,253141230,5100,5100,5100,5100,0
|
|
20241217,163400,253141230,5100,5100,5100,5100,0
|
|
20241217,163300,253141230,5100,5100,5100,5100,0
|
|
20241217,163200,253141230,5100,5100,5100,5100,0
|
|
20241217,163100,253141230,5100,5100,5100,5100,1225
|
|
20241217,163000,253141230,5100,5100,5100,5100,0
|
|
20241217,162900,253141230,5100,5100,5100,5100,0
|
|
20241217,162800,253141230,5100,5100,5100,5100,0
|
|
20241217,162700,253141230,5100,5100,5100,5100,0
|
|
20241217,162600,253141230,5100,5100,5100,5100,0
|
|
20241217,162500,253141230,5100,5100,5100,5100,0
|
|
20241217,162400,253141230,5100,5100,5100,5100,0
|
|
20241217,162300,253141230,5100,5100,5100,5100,0
|
|
20241217,162200,253141230,5100,5100,5100,5100,0
|
|
20241217,162100,253141230,5100,5100,5100,5100,0
|
|
20241217,162000,253141230,5100,5100,5100,5100,0
|
|
20241217,161900,253141230,5100,5100,5100,5100,0
|
|
20241217,161800,253141230,5100,5100,5100,5100,0
|
|
20241217,161700,253141230,5100,5100,5100,5100,0
|
|
20241217,161600,253141230,5100,5100,5100,5100,0
|
|
20241217,161500,253141230,5100,5100,5100,5100,0
|
|
20241217,161400,253141230,5100,5100,5100,5100,0
|
|
20241217,161300,253141230,5100,5100,5100,5100,0
|
|
20241217,161200,253141230,5100,5100,5100,5100,0
|
|
20241217,161100,253141230,5100,5100,5100,5100,0
|
|
20241217,161000,253141230,5100,5100,5100,5100,0
|
|
20241217,160900,253141230,5100,5100,5100,5100,0
|
|
20241217,160800,253141230,5100,5100,5100,5100,0
|
|
20241217,160700,253141230,5100,5100,5100,5100,0
|
|
20241217,160600,253141230,5100,5100,5100,5100,0
|
|
20241217,160500,253141230,5100,5100,5100,5100,0
|
|
20241217,160400,253141230,5100,5100,5100,5100,0
|
|
20241217,160300,253141230,5100,5100,5100,5100,0
|
|
20241217,160200,253141230,5100,5100,5100,5100,0
|
|
20241217,160100,253141230,5100,5100,5100,5100,1225
|
|
20241217,160000,253141230,5100,5100,5100,5100,0
|
|
20241217,155900,253141230,5100,5100,5100,5100,0
|
|
20241217,155800,253141230,5100,5100,5100,5100,0
|
|
20241217,155700,253141230,5100,5100,5100,5100,0
|
|
20241217,155600,253141230,5100,5100,5100,5100,0
|
|
20241217,155500,253141230,5100,5100,5100,5100,0
|
|
20241217,155400,253141230,5100,5100,5100,5100,0
|
|
20241217,155300,253141230,5100,5100,5100,5100,0
|
|
20241217,155200,253141230,5100,5100,5100,5100,0
|
|
20241217,155100,253141230,5100,5100,5100,5100,0
|
|
20241217,155000,253141230,5100,5100,5100,5100,0
|
|
20241217,154900,253141230,5100,5100,5100,5100,0
|
|
20241217,154800,253141230,5100,5100,5100,5100,0
|
|
20241217,154700,253141230,5100,5100,5100,5100,0
|
|
20241217,154600,253141230,5100,5100,5100,5100,0
|
|
20241217,154500,253141230,5100,5100,5100,5100,0
|
|
20241217,154400,253141230,5100,5100,5100,5100,0
|
|
20241217,154300,253141230,5100,5100,5100,5100,0
|
|
20241217,154200,253141230,5100,5100,5100,5100,0
|
|
20241217,154100,253141230,5100,5100,5100,5100,0
|
|
20241217,154000,253141230,5100,5100,5100,5100,0
|
|
20241217,153900,253141230,5100,5100,5100,5100,0
|
|
20241217,153800,253141230,5100,5100,5100,5100,0
|
|
20241217,153700,253141230,5100,5100,5100,5100,0
|
|
20241217,153600,253141230,5100,5100,5100,5100,0
|
|
20241217,153500,253141230,5100,5100,5100,5100,0
|
|
20241217,153400,253141230,5100,5100,5100,5100,0
|
|
20241217,153300,253141230,5100,5100,5100,5100,0
|
|
20241217,153200,253141230,5100,5100,5100,5100,0
|
|
20241217,153100,253141230,5100,5100,5100,5100,1225
|
|
20241217,153000,253141230,5100,5100,5100,5100,1225
|
|
20241217,152900,246893730,5090,5090,5090,5090,0
|
|
20241217,152800,246893730,5090,5090,5090,5090,0
|
|
20241217,152700,246893730,5090,5090,5090,5090,0
|
|
20241217,152600,246893730,5090,5090,5090,5090,0
|
|
20241217,152500,246893730,5090,5090,5090,5090,0
|
|
20241217,152400,246893730,5090,5090,5090,5090,0
|
|
20241217,152300,246893730,5090,5090,5090,5090,0
|
|
20241217,152200,246893730,5090,5090,5090,5090,0
|
|
20241217,152100,246893730,5090,5090,5090,5090,0
|
|
20241217,152000,246893730,5090,5090,5090,5090,0
|
|
20241217,151900,246893730,5090,5090,5090,5090,948
|
|
20241217,151800,242068410,5100,5100,5100,5100,550
|
|
20241217,151700,239263410,5100,5100,5100,5100,11
|
|
20241217,151600,239207310,5110,5110,5110,5110,112
|
|
20241217,151500,238634990,5110,5110,5110,5110,5
|
|
20241217,151400,238609440,5110,5110,5110,5110,233
|
|
20241217,151300,237418810,5110,5100,5110,5100,21
|
|
20241217,151200,237311700,5100,5100,5100,5100,0
|
|
20241217,151100,237311700,5100,5100,5100,5100,0
|
|
20241217,151000,237311700,5100,5100,5100,5100,0
|
|
20241217,150900,237311700,5100,5100,5100,5100,10
|
|
20241217,150800,237260700,5100,5100,5100,5100,0
|
|
20241217,150700,237260700,5100,5100,5100,5100,0
|
|
20241217,150600,237260700,5100,5100,5100,5100,20
|
|
20241217,150500,237158700,5100,5100,5100,5100,0
|
|
20241217,150400,237158700,5100,5100,5100,5100,10
|
|
20241217,150300,237107700,5110,5110,5110,5110,0
|
|
20241217,150200,237107700,5110,5110,5110,5110,0
|
|
20241217,150100,237107700,5110,5110,5110,5110,0
|
|
20241217,150000,237107700,5110,5110,5110,5110,70
|
|
20241217,145900,236750000,5110,5100,5110,5100,21
|
|
20241217,145800,236642890,5100,5100,5100,5100,14
|
|
20241217,145700,236571490,5110,5110,5110,5110,0
|
|
20241217,145600,236571490,5110,5110,5110,5110,1
|
|
20241217,145500,236566380,5100,5100,5100,5100,10
|
|
20241217,145400,236515380,5110,5110,5110,5110,0
|
|
20241217,145300,236515380,5110,5100,5110,5100,5
|
|
20241217,145200,236489870,5100,5100,5100,5100,17
|
|
20241217,145100,236403170,5100,5100,5100,5100,0
|
|
20241217,145000,236403170,5100,5100,5100,5100,0
|
|
20241217,144900,236403170,5100,5100,5100,5100,0
|
|
20241217,144800,236403170,5100,5100,5100,5100,10
|
|
20241217,144700,236352170,5110,5110,5110,5110,0
|
|
20241217,144600,236352170,5110,5110,5110,5100,3
|
|
20241217,144500,236336850,5110,5100,5110,5100,11
|
|
20241217,144400,236280740,5110,5110,5110,5110,0
|
|
20241217,144300,236280740,5110,5110,5110,5110,0
|
|
20241217,144200,236280740,5110,5110,5110,5110,0
|
|
20241217,144100,236280740,5110,5110,5110,5110,0
|
|
20241217,144000,236280740,5110,5110,5110,5110,56
|
|
20241217,143900,235994580,5120,5120,5120,5120,0
|
|
20241217,143800,235994580,5120,5120,5120,5120,0
|
|
20241217,143700,235994580,5120,5120,5120,5120,0
|
|
20241217,143600,235994580,5120,5120,5120,5120,0
|
|
20241217,143500,235994580,5120,5120,5120,5120,0
|
|
20241217,143400,235994580,5120,5120,5120,5120,50
|
|
20241217,143300,235738580,5110,5110,5110,5110,200
|
|
20241217,143200,234716580,5100,5100,5100,5100,0
|
|
20241217,143100,234716580,5100,5100,5100,5100,10
|
|
20241217,143000,234665580,5100,5100,5100,5100,0
|
|
20241217,142900,234665580,5100,5100,5100,5100,0
|
|
20241217,142800,234665580,5100,5100,5100,5100,40
|
|
20241217,142700,234461580,5100,5100,5100,5100,10
|
|
20241217,142600,234410580,5100,5100,5100,5100,0
|
|
20241217,142500,234410580,5100,5100,5100,5100,0
|
|
20241217,142400,234410580,5100,5100,5100,5100,701
|
|
20241217,142300,230835480,5100,5100,5100,5100,742
|
|
20241217,142200,227051280,5100,5100,5100,5100,0
|
|
20241217,142100,227051280,5100,5100,5100,5100,5
|
|
20241217,142000,227025780,5100,5100,5100,5100,10
|
|
20241217,141900,226974780,5100,5100,5100,5100,0
|
|
20241217,141800,226974780,5100,5100,5100,5100,0
|
|
20241217,141700,226974780,5100,5100,5100,5100,0
|
|
20241217,141600,226974780,5100,5100,5100,5100,11
|
|
20241217,141500,226918680,5100,5100,5100,5100,0
|
|
20241217,141400,226918680,5100,5100,5100,5100,0
|
|
20241217,141300,226918680,5100,5100,5100,5100,10
|
|
20241217,141200,226867680,5100,5100,5100,5100,0
|
|
20241217,141100,226867680,5100,5100,5100,5100,0
|
|
20241217,141000,226867680,5100,5100,5100,5100,1102
|
|
20241217,140900,221247480,5100,5100,5100,5100,1001
|
|
20241217,140800,216142380,5100,5100,5100,5100,0
|
|
20241217,140700,216142380,5100,5100,5100,5100,0
|
|
20241217,140600,216142380,5100,5100,5100,5100,10
|
|
20241217,140500,216091380,5100,5100,5100,5100,310
|
|
20241217,140400,214510380,5110,5110,5110,5110,357
|
|
20241217,140300,212686110,5100,5100,5100,5100,0
|
|
20241217,140200,212686110,5100,5110,5110,5100,1153
|
|
20241217,140100,206794780,5110,5110,5110,5110,0
|
|
20241217,140000,206794780,5110,5110,5110,5110,0
|
|
20241217,135900,206794780,5110,5110,5110,5110,10
|
|
20241217,135800,206743680,5110,5110,5110,5110,0
|
|
20241217,135700,206743680,5110,5110,5110,5110,0
|
|
20241217,135600,206743680,5110,5110,5110,5110,0
|
|
20241217,135500,206743680,5110,5110,5110,5110,20
|
|
20241217,135400,206641480,5110,5110,5110,5110,0
|
|
20241217,135300,206641480,5110,5110,5110,5110,0
|
|
20241217,135200,206641480,5110,5110,5110,5110,20
|
|
20241217,135100,206539280,5110,5110,5110,5110,0
|
|
20241217,135000,206539280,5110,5110,5110,5110,0
|
|
20241217,134900,206539280,5110,5110,5110,5110,0
|
|
20241217,134800,206539280,5110,5110,5110,5110,26
|
|
20241217,134700,206406420,5120,5120,5120,5120,0
|
|
20241217,134600,206406420,5120,5120,5120,5120,0
|
|
20241217,134500,206406420,5120,5110,5120,5110,24
|
|
20241217,134400,206283640,5120,5120,5120,5120,0
|
|
20241217,134300,206283640,5120,5120,5120,5120,30
|
|
20241217,134200,206130040,5120,5120,5120,5120,1
|
|
20241217,134100,206124920,5110,5110,5110,5110,10
|
|
20241217,134000,206073820,5130,5130,5130,5130,0
|
|
20241217,133900,206073820,5130,5130,5130,5130,0
|
|
20241217,133800,206073820,5130,5130,5130,5130,0
|
|
20241217,133700,206073820,5130,5130,5130,5130,0
|
|
20241217,133600,206073820,5130,5130,5130,5130,0
|
|
20241217,133500,206073820,5130,5130,5130,5130,0
|
|
20241217,133400,206073820,5130,5130,5130,5130,0
|
|
20241217,133300,206073820,5130,5130,5130,5130,0
|
|
20241217,133200,206073820,5130,5130,5130,5130,0
|
|
20241217,133100,206073820,5130,5130,5130,5130,1
|
|
20241217,133000,206068690,5130,5130,5130,5130,0
|
|
20241217,132900,206068690,5130,5130,5130,5110,74
|
|
20241217,132800,205690470,5120,5120,5120,5120,432
|
|
20241217,132700,203478630,5120,5110,5120,5110,24
|
|
20241217,132600,203355960,5110,5110,5110,5110,0
|
|
20241217,132500,203355960,5110,5110,5110,5110,0
|
|
20241217,132400,203355960,5110,5110,5110,5110,0
|
|
20241217,132300,203355960,5110,5110,5110,5110,10
|
|
20241217,132200,203304860,5120,5120,5120,5120,0
|
|
20241217,132100,203304860,5120,5120,5120,5120,0
|
|
20241217,132000,203304860,5120,5120,5120,5120,0
|
|
20241217,131900,203304860,5120,5120,5120,5120,0
|
|
20241217,131800,203304860,5120,5120,5120,5120,0
|
|
20241217,131700,203304860,5120,5120,5120,5120,0
|
|
20241217,131600,203304860,5120,5120,5120,5120,0
|
|
20241217,131500,203304860,5120,5120,5120,5120,0
|
|
20241217,131400,203304860,5120,5120,5120,5120,0
|
|
20241217,131300,203304860,5120,5120,5120,5120,0
|
|
20241217,131200,203304860,5120,5120,5120,5120,0
|
|
20241217,131100,203304860,5120,5120,5120,5120,0
|
|
20241217,131000,203304860,5120,5120,5120,5120,33
|
|
20241217,130900,203135900,5110,5110,5110,5110,1702
|
|
20241217,130800,194438680,5110,5110,5110,5110,0
|
|
20241217,130700,194438680,5110,5110,5110,5110,50
|
|
20241217,130600,194183180,5130,5110,5130,5110,33
|
|
20241217,130500,194014510,5110,5110,5110,5110,0
|
|
20241217,130400,194014510,5110,5110,5110,5110,0
|
|
20241217,130300,194014510,5110,5110,5110,5110,0
|
|
20241217,130200,194014510,5110,5120,5120,5110,2131
|
|
20241217,130100,183105400,5130,5130,5130,5130,1
|
|
20241217,130000,183100270,5120,5120,5120,5120,4
|
|
20241217,125900,183079790,5120,5120,5120,5120,10
|
|
20241217,125800,183028590,5130,5130,5130,5130,1
|
|
20241217,125700,183023460,5130,5130,5130,5130,0
|
|
20241217,125600,183023460,5130,5130,5130,5130,5
|
|
20241217,125500,182997810,5120,5120,5120,5120,10
|
|
20241217,125400,182946610,5130,5130,5130,5130,1
|
|
20241217,125300,182941480,5130,5130,5130,5130,0
|
|
20241217,125200,182941480,5130,5120,5130,5120,11
|
|
20241217,125100,182885150,5130,5130,5130,5130,2
|
|
20241217,125000,182874890,5130,5130,5130,5130,1
|
|
20241217,124900,182869760,5130,5130,5130,5130,0
|
|
20241217,124800,182869760,5130,5120,5130,5120,11
|
|
20241217,124700,182813430,5130,5130,5130,5130,0
|
|
20241217,124600,182813430,5130,5120,5130,5120,2
|
|
20241217,124500,182803180,5130,5120,5130,5120,11
|
|
20241217,124400,182746850,5130,5130,5130,5130,1
|
|
20241217,124300,182741720,5130,5130,5130,5130,0
|
|
20241217,124200,182741720,5130,5130,5130,5130,1
|
|
20241217,124100,182736590,5120,5120,5120,5120,10
|
|
20241217,124000,182685390,5130,5130,5130,5130,1
|
|
20241217,123900,182680260,5130,5130,5130,5130,0
|
|
20241217,123800,182680260,5130,5120,5130,5120,21
|
|
20241217,123700,182572630,5130,5130,5130,5130,0
|
|
20241217,123600,182572630,5130,5130,5130,5130,1
|
|
20241217,123500,182567500,5120,5120,5120,5120,0
|
|
20241217,123400,182567500,5120,5130,5130,5120,15
|
|
20241217,123300,182490690,5130,5130,5130,5130,0
|
|
20241217,123200,182490690,5130,5130,5130,5130,1
|
|
20241217,123100,182485560,5120,5120,5120,5120,0
|
|
20241217,123000,182485560,5120,5130,5130,5120,12
|
|
20241217,122900,182424110,5130,5130,5130,5130,0
|
|
20241217,122800,182424110,5130,5130,5130,5130,2
|
|
20241217,122700,182413850,5120,5120,5120,5120,10
|
|
20241217,122600,182362650,5130,5130,5130,5130,1
|
|
20241217,122500,182357520,5130,5130,5130,5130,0
|
|
20241217,122400,182357520,5130,5130,5130,5130,11
|
|
20241217,122300,182301090,5120,5120,5120,5120,10
|
|
20241217,122200,182249890,5130,5130,5130,5130,1
|
|
20241217,122100,182244760,5130,5130,5130,5130,0
|
|
20241217,122000,182244760,5130,5120,5130,5120,11
|
|
20241217,121900,182188430,5130,5130,5130,5130,0
|
|
20241217,121800,182188430,5130,5130,5130,5130,1
|
|
20241217,121700,182183300,5120,5120,5120,5120,500
|
|
20241217,121600,179623300,5120,5130,5130,5120,11
|
|
20241217,121500,179566970,5130,5130,5130,5130,0
|
|
20241217,121400,179566970,5130,5130,5130,5130,1
|
|
20241217,121300,179561840,5120,5120,5120,5120,10
|
|
20241217,121200,179510640,5130,5130,5130,5130,1
|
|
20241217,121100,179505510,5130,5130,5130,5130,0
|
|
20241217,121000,179505510,5130,5130,5130,5130,34
|
|
20241217,120900,179331090,5120,5130,5130,5120,20
|
|
20241217,120800,179228590,5130,5130,5130,5130,1
|
|
20241217,120700,179223460,5130,5130,5130,5130,0
|
|
20241217,120600,179223460,5130,5120,5130,5120,11
|
|
20241217,120500,179167130,5130,5130,5130,5130,0
|
|
20241217,120400,179167130,5130,5130,5130,5130,1
|
|
20241217,120300,179162000,5120,5120,5120,5120,0
|
|
20241217,120200,179162000,5120,5130,5130,5120,11
|
|
20241217,120100,179105670,5120,5120,5120,5120,0
|
|
20241217,120000,179105670,5120,5130,5130,5120,2
|
|
20241217,115900,179095420,5120,5120,5120,5120,10
|
|
20241217,115800,179044220,5130,5130,5130,5130,1
|
|
20241217,115700,179039090,5120,5120,5120,5120,8
|
|
20241217,115600,178998130,5130,5130,5130,5130,1
|
|
20241217,115500,178993000,5120,5120,5130,5120,15
|
|
20241217,115400,178916160,5130,5130,5130,5130,24
|
|
20241217,115300,178793040,5130,5130,5130,5130,7
|
|
20241217,115200,178757130,5130,5120,5130,5120,11
|
|
20241217,115100,178700800,5130,5130,5130,5130,0
|
|
20241217,115000,178700800,5130,5130,5130,5130,1
|
|
20241217,114900,178695670,5130,5130,5130,5130,0
|
|
20241217,114800,178695670,5130,5120,5130,5120,11
|
|
20241217,114700,178639340,5130,5130,5130,5130,0
|
|
20241217,114600,178639340,5130,5130,5130,5130,31
|
|
20241217,114500,178480310,5120,5120,5120,5120,10
|
|
20241217,114400,178429110,5130,5130,5130,5130,1
|
|
20241217,114300,178423980,5130,5130,5130,5130,0
|
|
20241217,114200,178423980,5130,5130,5130,5130,1
|
|
20241217,114100,178418850,5120,5120,5120,5120,10
|
|
20241217,114000,178367650,5130,5130,5130,5130,1
|
|
20241217,113900,178362520,5130,5130,5130,5130,0
|
|
20241217,113800,178362520,5130,5130,5130,5130,1
|
|
20241217,113700,178357390,5120,5140,5140,5120,325
|
|
20241217,113600,176689740,5140,5140,5140,5140,1
|
|
20241217,113500,176684600,5130,5130,5130,5130,28
|
|
20241217,113400,176540960,5140,5140,5140,5140,1
|
|
20241217,113300,176535820,5140,5140,5140,5140,0
|
|
20241217,113200,176535820,5140,5140,5140,5140,1
|
|
20241217,113100,176530680,5140,5140,5140,5140,0
|
|
20241217,113000,176530680,5140,5140,5140,5140,1
|
|
20241217,112900,176525540,5140,5140,5140,5140,35
|
|
20241217,112800,176345640,5140,5140,5140,5140,1
|
|
20241217,112700,176340500,5130,5130,5130,5130,13
|
|
20241217,112600,176273810,5140,5140,5140,5140,2523
|
|
20241217,112500,163305590,5140,5140,5140,5140,0
|
|
20241217,112400,163305590,5140,5140,5140,5140,2
|
|
20241217,112300,163295310,5130,5130,5130,5130,261
|
|
20241217,112200,161956380,5130,5130,5130,5130,1
|
|
20241217,112100,161951250,5130,5130,5130,5130,0
|
|
20241217,112000,161951250,5130,5130,5130,5130,1
|
|
20241217,111900,161946120,5130,5130,5130,5130,782
|
|
20241217,111800,157934460,5140,5140,5140,5140,1
|
|
20241217,111700,157929320,5130,5130,5130,5130,28
|
|
20241217,111600,157785680,5130,5140,5140,5130,12
|
|
20241217,111500,157724100,5140,5140,5140,5140,0
|
|
20241217,111400,157724100,5140,5140,5140,5130,101
|
|
20241217,111300,157205940,5130,5130,5130,5130,10
|
|
20241217,111200,157154640,5140,5140,5140,5140,1
|
|
20241217,111100,157149500,5140,5140,5140,5140,0
|
|
20241217,111000,157149500,5140,5140,5140,5140,34
|
|
20241217,110900,156974740,5130,5130,5130,5130,10
|
|
20241217,110800,156923440,5130,5140,5140,5130,195
|
|
20241217,110700,155923080,5140,5140,5140,5140,0
|
|
20241217,110600,155923080,5140,5140,5140,5140,1
|
|
20241217,110500,155917940,5140,5140,5140,5140,0
|
|
20241217,110400,155917940,5140,5140,5140,5140,1
|
|
20241217,110300,155912800,5140,5140,5140,5140,0
|
|
20241217,110200,155912800,5140,5140,5140,5140,1
|
|
20241217,110100,155907660,5140,5140,5140,5140,0
|
|
20241217,110000,155907660,5140,5140,5140,5140,1
|
|
20241217,105900,155902520,5130,5130,5130,5130,482
|
|
20241217,105800,153429860,5130,5130,5130,5130,1
|
|
20241217,105700,153424730,5130,5120,5130,5120,330
|
|
20241217,105600,151735120,5130,5130,5130,5130,1
|
|
20241217,105500,151729990,5120,5120,5120,5120,10
|
|
20241217,105400,151678790,5130,5130,5130,5130,1
|
|
20241217,105300,151673660,5130,5130,5130,5130,0
|
|
20241217,105200,151673660,5130,5120,5130,5120,11
|
|
20241217,105100,151617330,5130,5130,5130,5130,10
|
|
20241217,105000,151566030,5130,5130,5130,5130,1
|
|
20241217,104900,151560900,5130,5130,5130,5130,49
|
|
20241217,104800,151309530,5130,5130,5140,5130,338
|
|
20241217,104700,149575580,5130,5130,5130,5130,0
|
|
20241217,104600,149575580,5130,5140,5140,5130,2
|
|
20241217,104500,149565310,5140,5140,5140,5140,0
|
|
20241217,104400,149565310,5140,5140,5140,5140,1
|
|
20241217,104300,149560170,5140,5140,5140,5140,0
|
|
20241217,104200,149560170,5140,5140,5140,5140,12
|
|
20241217,104100,149498490,5140,5140,5140,5140,0
|
|
20241217,104000,149498490,5140,5140,5140,5140,1
|
|
20241217,103900,149493350,5130,5130,5130,5130,98
|
|
20241217,103800,148990610,5130,5130,5130,5130,109
|
|
20241217,103700,148431440,5130,5130,5130,5130,500
|
|
20241217,103600,145866440,5130,5130,5130,5130,1
|
|
20241217,103500,145861310,5130,5130,5130,5130,0
|
|
20241217,103400,145861310,5130,5130,5130,5130,1
|
|
20241217,103300,145856180,5120,5120,5120,5120,0
|
|
20241217,103200,145856180,5120,5120,5120,5120,45
|
|
20241217,103100,145625780,5110,5110,5110,5110,0
|
|
20241217,103000,145625780,5110,5120,5120,5110,1882
|
|
20241217,102900,135990040,5120,5120,5120,5120,7
|
|
20241217,102800,135954200,5120,5120,5120,5120,1
|
|
20241217,102700,135949080,5110,5110,5110,5110,10
|
|
20241217,102600,135897980,5120,5120,5120,5120,1
|
|
20241217,102500,135892860,5110,5110,5110,5110,28
|
|
20241217,102400,135749780,5120,5120,5120,5120,1
|
|
20241217,102300,135744660,5110,5110,5110,5110,10
|
|
20241217,102200,135693560,5120,5120,5120,5120,1
|
|
20241217,102100,135688440,5110,5110,5110,5110,200
|
|
20241217,102000,134666440,5120,5110,5120,5110,11
|
|
20241217,101900,134610220,5120,5120,5120,5120,0
|
|
20241217,101800,134610220,5120,5120,5120,5120,1
|
|
20241217,101700,134605100,5110,5110,5110,5110,0
|
|
20241217,101600,134605100,5110,5120,5120,5110,15
|
|
20241217,101500,134528400,5120,5120,5120,5120,59
|
|
20241217,101400,134226320,5120,5120,5120,5120,1
|
|
20241217,101300,134221200,5110,5120,5120,5110,78
|
|
20241217,101200,133821850,5120,5120,5120,5120,51
|
|
20241217,101100,133560730,5120,5120,5120,5120,0
|
|
20241217,101000,133560730,5120,5120,5120,5120,34
|
|
20241217,100900,133386650,5120,5120,5120,5120,0
|
|
20241217,100800,133386650,5120,5120,5120,5120,1
|
|
20241217,100700,133381530,5120,5120,5120,5120,0
|
|
20241217,100600,133381530,5120,5120,5120,5120,502
|
|
20241217,100500,130811290,5130,5130,5130,5130,0
|
|
20241217,100400,130811290,5130,5130,5130,5130,0
|
|
20241217,100300,130811290,5130,5130,5130,5130,0
|
|
20241217,100200,130811290,5130,5110,5130,5100,11
|
|
20241217,100100,130755140,5100,5100,5100,5100,0
|
|
20241217,100000,130755140,5100,5100,5100,5100,0
|
|
20241217,095900,130755140,5100,5100,5100,5100,10
|
|
20241217,095800,130704140,5100,5120,5120,5100,2000
|
|
20241217,095700,120501140,5110,5120,5120,5110,1003
|
|
20241217,095600,115371850,5130,5120,5130,5120,11
|
|
20241217,095500,115315520,5120,5120,5120,5120,10
|
|
20241217,095400,115264320,5140,5130,5140,5130,3190
|
|
20241217,095300,98870890,5130,5110,5130,5100,2002
|
|
20241217,095200,88654780,5120,5110,5120,5100,2897
|
|
20241217,095100,73823450,5100,5120,5120,5100,3644
|
|
20241217,095000,55211080,5120,5120,5120,5120,1
|
|
20241217,094900,55205960,5110,5110,5110,5110,0
|
|
20241217,094800,55205960,5110,5130,5130,5110,113
|
|
20241217,094700,54627490,5120,5120,5120,5120,500
|
|
20241217,094600,52067490,5130,5130,5130,5130,3
|
|
20241217,094500,52052100,5130,5140,5140,5130,25
|
|
20241217,094400,51923700,5140,5140,5140,5140,1
|
|
20241217,094300,51918560,5140,5140,5140,5140,0
|
|
20241217,094200,51918560,5140,5140,5140,5140,1
|
|
20241217,094100,51913420,5140,5140,5140,5140,0
|
|
20241217,094000,51913420,5140,5140,5140,5140,1
|
|
20241217,093900,51908280,5140,5140,5140,5140,1
|
|
20241217,093800,51903140,5140,5140,5140,5140,249
|
|
20241217,093700,50623280,5150,5150,5150,5150,0
|
|
20241217,093600,50623280,5150,5150,5150,5150,1
|
|
20241217,093500,50618130,5140,5140,5140,5140,0
|
|
20241217,093400,50618130,5140,5140,5140,5140,10
|
|
20241217,093300,50566730,5140,5140,5140,5140,500
|
|
20241217,093200,47996730,5150,5140,5150,5140,957
|
|
20241217,093100,43068190,5140,5140,5140,5140,0
|
|
20241217,093000,43068190,5140,5140,5140,5140,9
|
|
20241217,092900,43021930,5140,5140,5140,5140,0
|
|
20241217,092800,43021930,5140,5140,5140,5140,200
|
|
20241217,092700,41993930,5120,5120,5120,5120,11
|
|
20241217,092600,41937610,5110,5110,5110,5110,0
|
|
20241217,092500,41937610,5110,5130,5150,5110,396
|
|
20241217,092400,39900270,5110,5120,5120,5110,1739
|
|
20241217,092300,31013970,5120,5130,5130,5120,1503
|
|
20241217,092200,23317600,5120,5120,5120,5120,0
|
|
20241217,092100,23317600,5120,5120,5120,5120,0
|
|
20241217,092000,23317600,5120,5120,5120,5120,0
|
|
20241217,091900,23317600,5120,5120,5120,5120,1
|
|
20241217,091800,23312480,5120,5120,5120,5120,32
|
|
20241217,091700,23148640,5130,5130,5130,5130,0
|
|
20241217,091600,23148640,5130,5130,5130,5130,1
|
|
20241217,091500,23143510,5140,5140,5140,5140,0
|
|
20241217,091400,23143510,5140,5140,5140,5140,0
|
|
20241217,091300,23143510,5140,5140,5140,5140,0
|
|
20241217,091200,23143510,5140,5140,5140,5140,3
|
|
20241217,091100,23128090,5140,5140,5140,5140,1
|
|
20241217,091000,23122950,5140,5140,5140,5140,33
|
|
20241217,090900,22953330,5120,5120,5120,5120,0
|
|
20241217,090800,22953330,5120,5120,5120,5120,1
|
|
20241217,090700,22948210,5110,5130,5130,5110,3367
|
|
20241217,090600,5709250,5140,5140,5140,5140,40
|
|
20241217,090500,5503650,5140,5140,5140,5140,1
|
|
20241217,090400,5498510,5130,5130,5130,5130,1
|
|
20241217,090300,5493380,5160,5160,5160,5160,1
|
|
20241217,090200,5488220,5140,5140,5140,5140,0
|
|
20241217,090100,5488220,5140,5140,5140,5140,30
|
|
20241217,090000,5334020,5140,5170,5170,5140,1034
|