604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190100,271457370,5090,5090,5090,5090,647
|
|
20241218,190000,271457370,5090,5090,5090,5090,0
|
|
20241218,185900,271457370,5090,5090,5090,5090,0
|
|
20241218,185800,271457370,5090,5090,5090,5090,0
|
|
20241218,185700,271457370,5090,5090,5090,5090,0
|
|
20241218,185600,271457370,5090,5090,5090,5090,0
|
|
20241218,185500,271457370,5090,5090,5090,5090,0
|
|
20241218,185400,271457370,5090,5090,5090,5090,0
|
|
20241218,185300,271457370,5090,5090,5090,5090,0
|
|
20241218,185200,271457370,5090,5090,5090,5090,0
|
|
20241218,185100,271457370,5090,5090,5090,5090,0
|
|
20241218,185000,271457370,5090,5090,5090,5090,0
|
|
20241218,184900,271457370,5090,5090,5090,5090,0
|
|
20241218,184800,271457370,5090,5090,5090,5090,0
|
|
20241218,184700,271457370,5090,5090,5090,5090,0
|
|
20241218,184600,271457370,5090,5090,5090,5090,0
|
|
20241218,184500,271457370,5090,5090,5090,5090,0
|
|
20241218,184400,271457370,5090,5090,5090,5090,0
|
|
20241218,184300,271457370,5090,5090,5090,5090,0
|
|
20241218,184200,271457370,5090,5090,5090,5090,0
|
|
20241218,184100,271457370,5090,5090,5090,5090,0
|
|
20241218,184000,271457370,5090,5090,5090,5090,0
|
|
20241218,183900,271457370,5090,5090,5090,5090,0
|
|
20241218,183800,271457370,5090,5090,5090,5090,0
|
|
20241218,183700,271457370,5090,5090,5090,5090,0
|
|
20241218,183600,271457370,5090,5090,5090,5090,0
|
|
20241218,183500,271457370,5090,5090,5090,5090,0
|
|
20241218,183400,271457370,5090,5090,5090,5090,0
|
|
20241218,183300,271457370,5090,5090,5090,5090,0
|
|
20241218,183200,271457370,5090,5090,5090,5090,0
|
|
20241218,183100,271457370,5090,5090,5090,5090,647
|
|
20241218,183000,271457370,5090,5090,5090,5090,0
|
|
20241218,182900,271457370,5090,5090,5090,5090,0
|
|
20241218,182800,271457370,5090,5090,5090,5090,0
|
|
20241218,182700,271457370,5090,5090,5090,5090,0
|
|
20241218,182600,271457370,5090,5090,5090,5090,0
|
|
20241218,182500,271457370,5090,5090,5090,5090,0
|
|
20241218,182400,271457370,5090,5090,5090,5090,0
|
|
20241218,182300,271457370,5090,5090,5090,5090,0
|
|
20241218,182200,271457370,5090,5090,5090,5090,0
|
|
20241218,182100,271457370,5090,5090,5090,5090,0
|
|
20241218,182000,271457370,5090,5090,5090,5090,0
|
|
20241218,181900,271457370,5090,5090,5090,5090,0
|
|
20241218,181800,271457370,5090,5090,5090,5090,0
|
|
20241218,181700,271457370,5090,5090,5090,5090,0
|
|
20241218,181600,271457370,5090,5090,5090,5090,0
|
|
20241218,181500,271457370,5090,5090,5090,5090,0
|
|
20241218,181400,271457370,5090,5090,5090,5090,0
|
|
20241218,181300,271457370,5090,5090,5090,5090,0
|
|
20241218,181200,271457370,5090,5090,5090,5090,0
|
|
20241218,181100,271457370,5090,5090,5090,5090,0
|
|
20241218,181000,271457370,5090,5090,5090,5090,0
|
|
20241218,180900,271457370,5090,5090,5090,5090,0
|
|
20241218,180800,271457370,5090,5090,5090,5090,0
|
|
20241218,180700,271457370,5090,5090,5090,5090,0
|
|
20241218,180600,271457370,5090,5090,5090,5090,0
|
|
20241218,180500,271457370,5090,5090,5090,5090,0
|
|
20241218,180400,271457370,5090,5090,5090,5090,0
|
|
20241218,180300,271457370,5090,5090,5090,5090,0
|
|
20241218,180200,271457370,5090,5090,5090,5090,0
|
|
20241218,180100,271457370,5090,5090,5090,5090,647
|
|
20241218,180000,271457370,5090,5090,5090,5090,0
|
|
20241218,175900,271457370,5090,5090,5090,5090,0
|
|
20241218,175800,271457370,5090,5090,5090,5090,0
|
|
20241218,175700,271457370,5090,5090,5090,5090,0
|
|
20241218,175600,271457370,5090,5090,5090,5090,0
|
|
20241218,175500,271457370,5090,5090,5090,5090,0
|
|
20241218,175400,271457370,5090,5090,5090,5090,0
|
|
20241218,175300,271457370,5090,5090,5090,5090,0
|
|
20241218,175200,271457370,5090,5090,5090,5090,0
|
|
20241218,175100,271457370,5090,5090,5090,5090,0
|
|
20241218,175000,271457370,5090,5090,5090,5090,0
|
|
20241218,174900,271457370,5090,5090,5090,5090,0
|
|
20241218,174800,271457370,5090,5090,5090,5090,0
|
|
20241218,174700,271457370,5090,5090,5090,5090,0
|
|
20241218,174600,271457370,5090,5090,5090,5090,0
|
|
20241218,174500,271457370,5090,5090,5090,5090,0
|
|
20241218,174400,271457370,5090,5090,5090,5090,0
|
|
20241218,174300,271457370,5090,5090,5090,5090,0
|
|
20241218,174200,271457370,5090,5090,5090,5090,0
|
|
20241218,174100,271457370,5090,5090,5090,5090,0
|
|
20241218,174000,271457370,5090,5090,5090,5090,0
|
|
20241218,173900,271457370,5090,5090,5090,5090,0
|
|
20241218,173800,271457370,5090,5090,5090,5090,0
|
|
20241218,173700,271457370,5090,5090,5090,5090,0
|
|
20241218,173600,271457370,5090,5090,5090,5090,0
|
|
20241218,173500,271457370,5090,5090,5090,5090,0
|
|
20241218,173400,271457370,5090,5090,5090,5090,0
|
|
20241218,173300,271457370,5090,5090,5090,5090,0
|
|
20241218,173200,271457370,5090,5090,5090,5090,0
|
|
20241218,173100,271457370,5090,5090,5090,5090,647
|
|
20241218,173000,271457370,5090,5090,5090,5090,0
|
|
20241218,172900,271457370,5090,5090,5090,5090,0
|
|
20241218,172800,271457370,5090,5090,5090,5090,0
|
|
20241218,172700,271457370,5090,5090,5090,5090,0
|
|
20241218,172600,271457370,5090,5090,5090,5090,0
|
|
20241218,172500,271457370,5090,5090,5090,5090,0
|
|
20241218,172400,271457370,5090,5090,5090,5090,0
|
|
20241218,172300,271457370,5090,5090,5090,5090,0
|
|
20241218,172200,271457370,5090,5090,5090,5090,0
|
|
20241218,172100,271457370,5090,5090,5090,5090,0
|
|
20241218,172000,271457370,5090,5090,5090,5090,0
|
|
20241218,171900,271457370,5090,5090,5090,5090,0
|
|
20241218,171800,271457370,5090,5090,5090,5090,0
|
|
20241218,171700,271457370,5090,5090,5090,5090,0
|
|
20241218,171600,271457370,5090,5090,5090,5090,0
|
|
20241218,171500,271457370,5090,5090,5090,5090,0
|
|
20241218,171400,271457370,5090,5090,5090,5090,0
|
|
20241218,171300,271457370,5090,5090,5090,5090,0
|
|
20241218,171200,271457370,5090,5090,5090,5090,0
|
|
20241218,171100,271457370,5090,5090,5090,5090,0
|
|
20241218,171000,271457370,5090,5090,5090,5090,0
|
|
20241218,170900,271457370,5090,5090,5090,5090,0
|
|
20241218,170800,271457370,5090,5090,5090,5090,0
|
|
20241218,170700,271457370,5090,5090,5090,5090,0
|
|
20241218,170600,271457370,5090,5090,5090,5090,0
|
|
20241218,170500,271457370,5090,5090,5090,5090,0
|
|
20241218,170400,271457370,5090,5090,5090,5090,0
|
|
20241218,170300,271457370,5090,5090,5090,5090,0
|
|
20241218,170200,271457370,5090,5090,5090,5090,0
|
|
20241218,170100,271457370,5090,5090,5090,5090,647
|
|
20241218,170000,271457370,5090,5090,5090,5090,0
|
|
20241218,165900,271457370,5090,5090,5090,5090,0
|
|
20241218,165800,271457370,5090,5090,5090,5090,0
|
|
20241218,165700,271457370,5090,5090,5090,5090,0
|
|
20241218,165600,271457370,5090,5090,5090,5090,0
|
|
20241218,165500,271457370,5090,5090,5090,5090,0
|
|
20241218,165400,271457370,5090,5090,5090,5090,0
|
|
20241218,165300,271457370,5090,5090,5090,5090,0
|
|
20241218,165200,271457370,5090,5090,5090,5090,0
|
|
20241218,165100,271457370,5090,5090,5090,5090,0
|
|
20241218,165000,271457370,5090,5090,5090,5090,0
|
|
20241218,164900,271457370,5090,5090,5090,5090,0
|
|
20241218,164800,271457370,5090,5090,5090,5090,0
|
|
20241218,164700,271457370,5090,5090,5090,5090,0
|
|
20241218,164600,271457370,5090,5090,5090,5090,0
|
|
20241218,164500,271457370,5090,5090,5090,5090,0
|
|
20241218,164400,271457370,5090,5090,5090,5090,0
|
|
20241218,164300,271457370,5090,5090,5090,5090,0
|
|
20241218,164200,271457370,5090,5090,5090,5090,0
|
|
20241218,164100,271457370,5090,5090,5090,5090,0
|
|
20241218,164000,271457370,5090,5090,5090,5090,0
|
|
20241218,163900,271457370,5090,5090,5090,5090,0
|
|
20241218,163800,271457370,5090,5090,5090,5090,0
|
|
20241218,163700,271457370,5090,5090,5090,5090,0
|
|
20241218,163600,271457370,5090,5090,5090,5090,0
|
|
20241218,163500,271457370,5090,5090,5090,5090,0
|
|
20241218,163400,271457370,5090,5090,5090,5090,0
|
|
20241218,163300,271457370,5090,5090,5090,5090,0
|
|
20241218,163200,271457370,5090,5090,5090,5090,0
|
|
20241218,163100,271457370,5090,5090,5090,5090,647
|
|
20241218,163000,271457370,5090,5090,5090,5090,0
|
|
20241218,162900,271457370,5090,5090,5090,5090,0
|
|
20241218,162800,271457370,5090,5090,5090,5090,0
|
|
20241218,162700,271457370,5090,5090,5090,5090,0
|
|
20241218,162600,271457370,5090,5090,5090,5090,0
|
|
20241218,162500,271457370,5090,5090,5090,5090,0
|
|
20241218,162400,271457370,5090,5090,5090,5090,0
|
|
20241218,162300,271457370,5090,5090,5090,5090,0
|
|
20241218,162200,271457370,5090,5090,5090,5090,0
|
|
20241218,162100,271457370,5090,5090,5090,5090,0
|
|
20241218,162000,271457370,5090,5090,5090,5090,0
|
|
20241218,161900,271457370,5090,5090,5090,5090,0
|
|
20241218,161800,271457370,5090,5090,5090,5090,0
|
|
20241218,161700,271457370,5090,5090,5090,5090,0
|
|
20241218,161600,271457370,5090,5090,5090,5090,0
|
|
20241218,161500,271457370,5090,5090,5090,5090,0
|
|
20241218,161400,271457370,5090,5090,5090,5090,0
|
|
20241218,161300,271457370,5090,5090,5090,5090,0
|
|
20241218,161200,271457370,5090,5090,5090,5090,0
|
|
20241218,161100,271457370,5090,5090,5090,5090,0
|
|
20241218,161000,271457370,5090,5090,5090,5090,0
|
|
20241218,160900,271457370,5090,5090,5090,5090,0
|
|
20241218,160800,271457370,5090,5090,5090,5090,0
|
|
20241218,160700,271457370,5090,5090,5090,5090,0
|
|
20241218,160600,271457370,5090,5090,5090,5090,0
|
|
20241218,160500,271457370,5090,5090,5090,5090,0
|
|
20241218,160400,271457370,5090,5090,5090,5090,0
|
|
20241218,160300,271457370,5090,5090,5090,5090,0
|
|
20241218,160200,271457370,5090,5090,5090,5090,0
|
|
20241218,160100,271457370,5090,5090,5090,5090,647
|
|
20241218,160000,271457370,5090,5090,5090,5090,0
|
|
20241218,155900,271457370,5090,5090,5090,5090,0
|
|
20241218,155800,271457370,5090,5090,5090,5090,0
|
|
20241218,155700,271457370,5090,5090,5090,5090,0
|
|
20241218,155600,271457370,5090,5090,5090,5090,0
|
|
20241218,155500,271457370,5090,5090,5090,5090,0
|
|
20241218,155400,271457370,5090,5090,5090,5090,0
|
|
20241218,155300,271457370,5090,5090,5090,5090,0
|
|
20241218,155200,271457370,5090,5090,5090,5090,0
|
|
20241218,155100,271457370,5090,5090,5090,5090,0
|
|
20241218,155000,271457370,5090,5090,5090,5090,0
|
|
20241218,154900,271457370,5090,5090,5090,5090,0
|
|
20241218,154800,271457370,5090,5090,5090,5090,0
|
|
20241218,154700,271457370,5090,5090,5090,5090,0
|
|
20241218,154600,271457370,5090,5090,5090,5090,0
|
|
20241218,154500,271457370,5090,5090,5090,5090,0
|
|
20241218,154400,271457370,5090,5090,5090,5090,0
|
|
20241218,154300,271457370,5090,5090,5090,5090,0
|
|
20241218,154200,271457370,5090,5090,5090,5090,0
|
|
20241218,154100,271457370,5090,5090,5090,5090,0
|
|
20241218,154000,271457370,5090,5090,5090,5090,0
|
|
20241218,153900,271457370,5090,5090,5090,5090,0
|
|
20241218,153800,271457370,5090,5090,5090,5090,0
|
|
20241218,153700,271457370,5090,5090,5090,5090,0
|
|
20241218,153600,271457370,5090,5090,5090,5090,0
|
|
20241218,153500,271457370,5090,5090,5090,5090,0
|
|
20241218,153400,271457370,5090,5090,5090,5090,0
|
|
20241218,153300,271457370,5090,5090,5090,5090,0
|
|
20241218,153200,271457370,5090,5090,5090,5090,0
|
|
20241218,153100,271457370,5090,5090,5090,5090,647
|
|
20241218,153000,271457370,5090,5090,5090,5090,647
|
|
20241218,152900,268164140,5090,5090,5090,5090,0
|
|
20241218,152800,268164140,5090,5090,5090,5090,0
|
|
20241218,152700,268164140,5090,5090,5090,5090,0
|
|
20241218,152600,268164140,5090,5090,5090,5090,0
|
|
20241218,152500,268164140,5090,5090,5090,5090,0
|
|
20241218,152400,268164140,5090,5090,5090,5090,0
|
|
20241218,152300,268164140,5090,5090,5090,5090,0
|
|
20241218,152200,268164140,5090,5090,5090,5090,0
|
|
20241218,152100,268164140,5090,5090,5090,5090,0
|
|
20241218,152000,268164140,5090,5090,5090,5090,0
|
|
20241218,151900,268164140,5090,5090,5090,5090,0
|
|
20241218,151800,268164140,5090,5090,5090,5090,0
|
|
20241218,151700,268164140,5090,5090,5100,5090,37
|
|
20241218,151600,267975610,5100,5100,5100,5100,100
|
|
20241218,151500,267465610,5100,5100,5100,5100,0
|
|
20241218,151400,267465610,5100,5100,5100,5100,0
|
|
20241218,151300,267465610,5100,5090,5100,5090,7
|
|
20241218,151200,267429970,5100,5100,5100,5090,110
|
|
20241218,151100,266869330,5100,5100,5100,5100,10
|
|
20241218,151000,266818330,5090,5090,5090,5090,20
|
|
20241218,150900,266716530,5090,5090,5090,5080,53
|
|
20241218,150800,266446820,5100,5100,5100,5100,0
|
|
20241218,150700,266446820,5100,5100,5100,5100,0
|
|
20241218,150600,266446820,5100,5100,5100,5100,0
|
|
20241218,150500,266446820,5100,5100,5100,5100,0
|
|
20241218,150400,266446820,5100,5100,5100,5100,0
|
|
20241218,150300,266446820,5100,5100,5100,5100,0
|
|
20241218,150200,266446820,5100,5100,5100,5100,1
|
|
20241218,150100,266441720,5100,5100,5100,5100,0
|
|
20241218,150000,266441720,5100,5100,5100,5100,0
|
|
20241218,145900,266441720,5100,5100,5100,5100,1
|
|
20241218,145800,266436620,5090,5090,5090,5090,0
|
|
20241218,145700,266436620,5090,5090,5090,5090,0
|
|
20241218,145600,266436620,5090,5090,5090,5090,0
|
|
20241218,145500,266436620,5090,5090,5090,5090,6
|
|
20241218,145400,266406080,5090,5090,5090,5090,0
|
|
20241218,145300,266406080,5090,5090,5090,5090,0
|
|
20241218,145200,266406080,5090,5090,5090,5090,425
|
|
20241218,145100,264242830,5090,5090,5090,5090,0
|
|
20241218,145000,264242830,5090,5090,5090,5090,0
|
|
20241218,144900,264242830,5090,5090,5090,5090,0
|
|
20241218,144800,264242830,5090,5090,5090,5090,206
|
|
20241218,144700,263194290,5090,5090,5090,5090,0
|
|
20241218,144600,263194290,5090,5090,5090,5090,0
|
|
20241218,144500,263194290,5090,5090,5090,5090,12
|
|
20241218,144400,263133210,5090,5090,5090,5090,0
|
|
20241218,144300,263133210,5090,5090,5090,5090,151
|
|
20241218,144200,262364620,5090,5090,5090,5090,0
|
|
20241218,144100,262364620,5090,5090,5090,5090,17
|
|
20241218,144000,262278090,5090,5090,5090,5090,0
|
|
20241218,143900,262278090,5090,5090,5090,5090,0
|
|
20241218,143800,262278090,5090,5090,5090,5090,6
|
|
20241218,143700,262247550,5080,5080,5080,5080,6
|
|
20241218,143600,262217070,5090,5090,5090,5090,0
|
|
20241218,143500,262217070,5090,5090,5090,5090,0
|
|
20241218,143400,262217070,5090,5080,5090,5080,48
|
|
20241218,143300,261972810,5100,5100,5100,5100,0
|
|
20241218,143200,261972810,5100,5100,5100,5100,0
|
|
20241218,143100,261972810,5100,5100,5100,5100,0
|
|
20241218,143000,261972810,5100,5100,5100,5100,0
|
|
20241218,142900,261972810,5100,5100,5100,5100,0
|
|
20241218,142800,261972810,5100,5100,5100,5100,0
|
|
20241218,142700,261972810,5100,5090,5100,5090,351
|
|
20241218,142600,260182720,5100,5100,5100,5100,0
|
|
20241218,142500,260182720,5100,5100,5100,5100,150
|
|
20241218,142400,259417720,5100,5100,5100,5100,0
|
|
20241218,142300,259417720,5100,5100,5100,5100,0
|
|
20241218,142200,259417720,5100,5100,5100,5100,1
|
|
20241218,142100,259412620,5090,5090,5090,5090,0
|
|
20241218,142000,259412620,5090,5090,5090,5090,6
|
|
20241218,141900,259382080,5090,5090,5090,5090,0
|
|
20241218,141800,259382080,5090,5090,5090,5090,0
|
|
20241218,141700,259382080,5090,5090,5090,5090,0
|
|
20241218,141600,259382080,5090,5080,5090,5080,1057
|
|
20241218,141500,254012400,5080,5080,5080,5080,0
|
|
20241218,141400,254012400,5080,5080,5080,5080,0
|
|
20241218,141300,254012400,5080,5080,5080,5080,5
|
|
20241218,141200,253987000,5090,5090,5090,5090,0
|
|
20241218,141100,253987000,5090,5090,5090,5090,21
|
|
20241218,141000,253880110,5090,5090,5090,5090,1
|
|
20241218,140900,253875020,5080,5080,5080,5080,12
|
|
20241218,140800,253814060,5080,5080,5080,5080,0
|
|
20241218,140700,253814060,5080,5080,5080,5080,0
|
|
20241218,140600,253814060,5080,5080,5080,5080,12
|
|
20241218,140500,253753100,5080,5080,5080,5080,0
|
|
20241218,140400,253753100,5080,5080,5080,5080,0
|
|
20241218,140300,253753100,5080,5080,5080,5080,100
|
|
20241218,140200,253245100,5080,5080,5080,5080,6
|
|
20241218,140100,253214620,5090,5090,5090,5090,0
|
|
20241218,140000,253214620,5090,5090,5090,5090,0
|
|
20241218,135900,253214620,5090,5090,5090,5090,0
|
|
20241218,135800,253214620,5090,5090,5090,5090,0
|
|
20241218,135700,253214620,5090,5090,5090,5090,0
|
|
20241218,135600,253214620,5090,5100,5100,5090,502
|
|
20241218,135500,250658940,5100,5100,5100,5100,0
|
|
20241218,135400,250658940,5100,5100,5100,5100,50
|
|
20241218,135300,250403940,5100,5100,5100,5100,0
|
|
20241218,135200,250403940,5100,5100,5100,5100,0
|
|
20241218,135100,250403940,5100,5100,5100,5100,1
|
|
20241218,135000,250398840,5080,5080,5080,5080,200
|
|
20241218,134900,249382840,5100,5100,5100,5100,1
|
|
20241218,134800,249377740,5080,5080,5080,5080,6
|
|
20241218,134700,249347260,5080,5080,5080,5080,200
|
|
20241218,134600,248331260,5080,5080,5080,5080,0
|
|
20241218,134500,248331260,5080,5080,5080,5080,0
|
|
20241218,134400,248331260,5080,5080,5080,5080,6
|
|
20241218,134300,248300780,5080,5080,5080,5080,194
|
|
20241218,134200,247315260,5090,5090,5090,5090,0
|
|
20241218,134100,247315260,5090,5090,5090,5090,6
|
|
20241218,134000,247284720,5090,5090,5090,5090,0
|
|
20241218,133900,247284720,5090,5090,5090,5090,10
|
|
20241218,133800,247233820,5080,5080,5080,5080,0
|
|
20241218,133700,247233820,5080,5080,5080,5080,1006
|
|
20241218,133600,242123340,5080,5080,5080,5080,140
|
|
20241218,133500,241412140,5090,5090,5090,5090,0
|
|
20241218,133400,241412140,5090,5090,5090,5090,0
|
|
20241218,133300,241412140,5090,5080,5090,5080,11
|
|
20241218,133200,241356250,5090,5090,5090,5090,0
|
|
20241218,133100,241356250,5090,5090,5090,5090,0
|
|
20241218,133000,241356250,5090,5090,5090,5090,104
|
|
20241218,132900,240826890,5090,5090,5090,5090,0
|
|
20241218,132800,240826890,5090,5090,5090,5090,6
|
|
20241218,132700,240796350,5090,5090,5090,5090,0
|
|
20241218,132600,240796350,5090,5090,5090,5090,0
|
|
20241218,132500,240796350,5090,5090,5090,5090,0
|
|
20241218,132400,240796350,5090,5080,5090,5080,100
|
|
20241218,132300,240287540,5080,5080,5080,5080,0
|
|
20241218,132200,240287540,5080,5080,5080,5080,0
|
|
20241218,132100,240287540,5080,5080,5080,5080,600
|
|
20241218,132000,237239540,5080,5080,5080,5080,0
|
|
20241218,131900,237239540,5080,5080,5080,5080,0
|
|
20241218,131800,237239540,5080,5080,5080,5080,0
|
|
20241218,131700,237239540,5080,5080,5080,5080,0
|
|
20241218,131600,237239540,5080,5080,5080,5080,0
|
|
20241218,131500,237239540,5080,5080,5080,5080,37
|
|
20241218,131400,237051580,5080,5080,5080,5080,0
|
|
20241218,131300,237051580,5080,5080,5080,5080,832
|
|
20241218,131200,232825020,5090,5080,5090,5080,11
|
|
20241218,131100,232769080,5090,5090,5090,5090,0
|
|
20241218,131000,232769080,5090,5090,5090,5090,43
|
|
20241218,130900,232550210,5080,5080,5080,5080,12
|
|
20241218,130800,232489250,5080,5080,5080,5080,0
|
|
20241218,130700,232489250,5080,5080,5080,5080,0
|
|
20241218,130600,232489250,5080,5080,5080,5080,0
|
|
20241218,130500,232489250,5080,5080,5080,5080,12
|
|
20241218,130400,232428290,5080,5080,5080,5080,0
|
|
20241218,130300,232428290,5080,5080,5080,5080,0
|
|
20241218,130200,232428290,5080,5080,5080,5080,6
|
|
20241218,130100,232397810,5100,5100,5100,5100,0
|
|
20241218,130000,232397810,5100,5100,5100,5100,1
|
|
20241218,125900,232392710,5080,5080,5080,5080,0
|
|
20241218,125800,232392710,5080,5080,5080,5080,6
|
|
20241218,125700,232362230,5100,5100,5100,5100,151
|
|
20241218,125600,231592130,5100,5100,5100,5100,0
|
|
20241218,125500,231592130,5100,5100,5100,5100,1
|
|
20241218,125400,231587030,5100,5100,5100,5100,0
|
|
20241218,125300,231587030,5100,5100,5100,5100,1
|
|
20241218,125200,231581930,5100,5100,5100,5100,0
|
|
20241218,125100,231581930,5100,5100,5100,5100,1
|
|
20241218,125000,231576830,5100,5100,5100,5100,0
|
|
20241218,124900,231576830,5100,5090,5100,5090,421
|
|
20241218,124800,229433930,5100,5100,5100,5100,0
|
|
20241218,124700,229433930,5100,5100,5100,5100,0
|
|
20241218,124600,229433930,5100,5100,5100,5100,1
|
|
20241218,124500,229428830,5090,5090,5090,5090,1330
|
|
20241218,124400,222659130,5090,5080,5090,5080,317
|
|
20241218,124300,221048760,5090,5090,5090,5090,0
|
|
20241218,124200,221048760,5090,5090,5090,5090,1
|
|
20241218,124100,221043670,5080,5080,5080,5080,0
|
|
20241218,124000,221043670,5080,5090,5090,5080,7
|
|
20241218,123900,221008100,5090,5090,5090,5090,0
|
|
20241218,123800,221008100,5090,5090,5090,5090,1
|
|
20241218,123700,221003010,5080,5080,5080,5080,6
|
|
20241218,123600,220972530,5090,5090,5090,5090,1
|
|
20241218,123500,220967440,5080,5090,5090,5080,41
|
|
20241218,123400,220758790,5090,5090,5090,5090,0
|
|
20241218,123300,220758790,5090,5070,5090,5070,7
|
|
20241218,123200,220723280,5090,5090,5090,5090,1
|
|
20241218,123100,220718190,5090,5090,5090,5090,1
|
|
20241218,123000,220713100,5070,5070,5070,5070,7
|
|
20241218,122900,220677610,5090,5090,5090,5090,1
|
|
20241218,122800,220672520,5070,5070,5070,5070,1
|
|
20241218,122700,220667450,5090,5090,5090,5090,1
|
|
20241218,122600,220662360,5070,5070,5070,5070,6
|
|
20241218,122500,220631940,5090,5090,5090,5090,1
|
|
20241218,122400,220626850,5090,5090,5090,5090,0
|
|
20241218,122300,220626850,5090,5070,5090,5070,7
|
|
20241218,122200,220591340,5090,5090,5090,5090,0
|
|
20241218,122100,220591340,5090,5090,5090,5090,0
|
|
20241218,122000,220591340,5090,5090,5090,5090,1
|
|
20241218,121900,220586250,5090,5090,5090,5090,0
|
|
20241218,121800,220586250,5090,5090,5090,5090,1
|
|
20241218,121700,220581160,5070,5070,5070,5070,0
|
|
20241218,121600,220581160,5070,5090,5090,5070,101
|
|
20241218,121500,220069070,5070,5070,5070,5070,5
|
|
20241218,121400,220043720,5090,5090,5090,5090,1
|
|
20241218,121300,220038630,5080,5080,5080,5080,0
|
|
20241218,121200,220038630,5080,5090,5090,5080,7
|
|
20241218,121100,220003060,5090,5090,5090,5090,0
|
|
20241218,121000,220003060,5090,5090,5090,5090,43
|
|
20241218,120900,219784190,5070,5070,5070,5070,0
|
|
20241218,120800,219784190,5070,5090,5090,5070,14
|
|
20241218,120700,219713190,5090,5090,5090,5090,1
|
|
20241218,120600,219708100,5090,5090,5090,5090,0
|
|
20241218,120500,219708100,5090,5070,5090,5070,7
|
|
20241218,120400,219672590,5090,5090,5090,5090,0
|
|
20241218,120300,219672590,5090,5090,5090,5090,1
|
|
20241218,120200,219667500,5070,5070,5070,5070,0
|
|
20241218,120100,219667500,5070,5090,5090,5070,7
|
|
20241218,120000,219631990,5090,5090,5090,5090,0
|
|
20241218,115900,219631990,5090,5090,5090,5090,1
|
|
20241218,115800,219626900,5070,5070,5070,5070,6
|
|
20241218,115700,219596480,5090,5090,5090,5090,1
|
|
20241218,115600,219591390,5070,5070,5070,5070,0
|
|
20241218,115500,219591390,5070,5070,5070,5070,1
|
|
20241218,115400,219586320,5090,5070,5090,5070,7
|
|
20241218,115300,219550810,5090,5090,5090,5090,0
|
|
20241218,115200,219550810,5090,5080,5090,5080,248
|
|
20241218,115100,218290960,5080,5080,5080,5080,6
|
|
20241218,115000,218260480,5090,5090,5090,5090,1
|
|
20241218,114900,218255390,5090,5090,5090,5090,0
|
|
20241218,114800,218255390,5090,5090,5090,5090,1
|
|
20241218,114700,218250300,5080,5080,5080,5080,5
|
|
20241218,114600,218224900,5090,5090,5090,5090,1
|
|
20241218,114500,218219810,5090,5090,5090,5090,0
|
|
20241218,114400,218219810,5090,5090,5090,5090,1
|
|
20241218,114300,218214720,5080,5080,5080,5080,6
|
|
20241218,114200,218184240,5090,5090,5090,5090,0
|
|
20241218,114100,218184240,5090,5090,5090,5090,1
|
|
20241218,114000,218179150,5080,5080,5080,5080,6
|
|
20241218,113900,218148670,5090,5090,5090,5090,1
|
|
20241218,113800,218143580,5090,5090,5090,5090,0
|
|
20241218,113700,218143580,5090,5090,5090,5090,1
|
|
20241218,113600,218138490,5080,5080,5080,5080,6
|
|
20241218,113500,218108010,5090,5090,5090,5090,1
|
|
20241218,113400,218102920,5080,5080,5080,5080,0
|
|
20241218,113300,218102920,5080,5090,5090,5080,27
|
|
20241218,113200,217965550,5090,5090,5090,5090,0
|
|
20241218,113100,217965550,5090,5090,5090,5090,1
|
|
20241218,113000,217960460,5080,5080,5080,5080,0
|
|
20241218,112900,217960460,5080,5080,5080,5080,6
|
|
20241218,112800,217929980,5090,5090,5090,5090,1
|
|
20241218,112700,217924890,5090,5090,5090,5090,0
|
|
20241218,112600,217924890,5090,5080,5090,5080,7
|
|
20241218,112500,217889320,5090,5090,5090,5090,0
|
|
20241218,112400,217889320,5090,5090,5090,5090,1
|
|
20241218,112300,217884230,5080,5080,5080,5080,0
|
|
20241218,112200,217884230,5080,5090,5090,5080,17
|
|
20241218,112100,217797760,5090,5090,5090,5090,0
|
|
20241218,112000,217797760,5090,5090,5090,5090,1
|
|
20241218,111900,217792670,5090,5070,5090,5070,6
|
|
20241218,111800,217762230,5090,5090,5090,5090,1
|
|
20241218,111700,217757140,5090,5090,5090,5090,0
|
|
20241218,111600,217757140,5090,5090,5090,5090,0
|
|
20241218,111500,217757140,5090,5070,5090,5070,7
|
|
20241218,111400,217721630,5090,5090,5090,5090,0
|
|
20241218,111300,217721630,5090,5090,5090,5090,1
|
|
20241218,111200,217716540,5090,5090,5090,5090,38
|
|
20241218,111100,217523120,5100,5100,5100,5100,1
|
|
20241218,111000,217518020,5100,5100,5100,5100,42
|
|
20241218,110900,217303820,5100,5090,5100,5090,3
|
|
20241218,110800,217288540,5090,5090,5090,5090,28
|
|
20241218,110700,217146020,5110,5110,5110,5110,1
|
|
20241218,110600,217140910,5110,5110,5110,5110,0
|
|
20241218,110500,217140910,5110,5110,5110,5110,1
|
|
20241218,110400,217135800,5110,5110,5110,5110,0
|
|
20241218,110300,217135800,5110,5110,5110,5110,0
|
|
20241218,110200,217135800,5110,5110,5110,5110,1
|
|
20241218,110100,217130690,5110,5110,5110,5110,0
|
|
20241218,110000,217130690,5110,5100,5110,5100,1021
|
|
20241218,105900,211923570,5100,5100,5100,5100,0
|
|
20241218,105800,211923570,5100,5100,5100,5100,1
|
|
20241218,105700,211918470,5100,5100,5100,5100,1000
|
|
20241218,105600,206818470,5100,5100,5100,5100,801
|
|
20241218,105500,202733370,5070,5070,5070,5070,1
|
|
20241218,105400,202728300,5100,5100,5100,5100,1
|
|
20241218,105300,202723200,5100,5100,5100,5100,0
|
|
20241218,105200,202723200,5100,5100,5100,5100,0
|
|
20241218,105100,202723200,5100,5100,5100,5100,1
|
|
20241218,105000,202718100,5100,5100,5100,5100,0
|
|
20241218,104900,202718100,5100,5100,5100,5100,1
|
|
20241218,104800,202713000,5100,5100,5100,5100,0
|
|
20241218,104700,202713000,5100,5100,5100,5100,1
|
|
20241218,104600,202707900,5100,5090,5100,5090,27
|
|
20241218,104500,202570460,5090,5090,5090,5090,1
|
|
20241218,104400,202565370,5090,5090,5090,5090,0
|
|
20241218,104300,202565370,5090,5090,5090,5090,1
|
|
20241218,104200,202560280,5090,5090,5090,5090,30
|
|
20241218,104100,202407580,5100,5090,5100,5090,5
|
|
20241218,104000,202382120,5090,5090,5090,5090,4
|
|
20241218,103900,202361760,5090,5090,5090,5090,52
|
|
20241218,103800,202097080,5090,5090,5090,5090,301
|
|
20241218,103700,200564990,5090,5090,5090,5090,0
|
|
20241218,103600,200564990,5090,5090,5090,5090,1
|
|
20241218,103500,200559900,5090,5090,5090,5090,0
|
|
20241218,103400,200559900,5090,5090,5090,5090,1
|
|
20241218,103300,200554810,5070,5070,5070,5070,0
|
|
20241218,103200,200554810,5070,5090,5090,5070,7
|
|
20241218,103100,200519300,5090,5090,5090,5090,0
|
|
20241218,103000,200519300,5090,5090,5090,5090,1
|
|
20241218,102900,200514210,5090,5070,5090,5070,7
|
|
20241218,102800,200478700,5090,5090,5090,5090,334
|
|
20241218,102700,198778640,5090,5070,5090,5070,340
|
|
20241218,102600,197048950,5080,5080,5080,5080,0
|
|
20241218,102500,197048950,5080,5070,5080,5040,2266
|
|
20241218,102400,185600250,5090,5070,5090,5070,2
|
|
20241218,102300,185590090,5070,5090,5090,5030,6662
|
|
20241218,102200,151899400,5110,5110,5110,5110,0
|
|
20241218,102100,151899400,5110,5120,5120,5100,103
|
|
20241218,102000,151374070,5120,5120,5120,5120,0
|
|
20241218,101900,151374070,5120,5120,5120,5120,1
|
|
20241218,101800,151368950,5120,5120,5120,5120,0
|
|
20241218,101700,151368950,5120,5120,5120,5120,1
|
|
20241218,101600,151363830,5120,5120,5120,5120,1
|
|
20241218,101500,151358710,5120,5120,5120,5120,1
|
|
20241218,101400,151353590,5120,5110,5120,5110,6
|
|
20241218,101300,151322920,5120,5100,5120,5100,2161
|
|
20241218,101200,140266990,5110,5100,5110,5100,1149
|
|
20241218,101100,134407080,5100,5100,5100,5100,0
|
|
20241218,101000,134407080,5100,5090,5100,5090,465
|
|
20241218,100900,132040220,5090,5090,5090,5090,0
|
|
20241218,100800,132040220,5090,5080,5090,5080,7
|
|
20241218,100700,132004650,5090,5090,5090,5090,0
|
|
20241218,100600,132004650,5090,5090,5090,5090,1
|
|
20241218,100500,131999560,5080,5080,5080,5080,0
|
|
20241218,100400,131999560,5080,5090,5090,5080,35
|
|
20241218,100300,131821750,5090,5090,5090,5090,0
|
|
20241218,100200,131821750,5090,5090,5090,5090,1
|
|
20241218,100100,131816660,5070,5070,5070,5070,6
|
|
20241218,100000,131786240,5090,5090,5090,5090,0
|
|
20241218,095900,131786240,5090,5090,5090,5090,1
|
|
20241218,095800,131781150,5090,5090,5090,5090,0
|
|
20241218,095700,131781150,5090,5070,5090,5070,7
|
|
20241218,095600,131745640,5090,5090,5090,5090,0
|
|
20241218,095500,131745640,5090,5070,5090,5070,937
|
|
20241218,095400,126995030,5070,5060,5070,5060,132
|
|
20241218,095300,126325890,5060,5090,5090,5060,7
|
|
20241218,095200,126290440,5090,5090,5090,5090,0
|
|
20241218,095100,126290440,5090,5090,5090,5090,1
|
|
20241218,095000,126285350,5090,5090,5090,5090,1
|
|
20241218,094900,126280260,5090,5090,5090,5090,1
|
|
20241218,094800,126275170,5070,5070,5070,5070,295
|
|
20241218,094700,124779520,5090,5090,5090,5090,0
|
|
20241218,094600,124779520,5090,5090,5090,5090,1
|
|
20241218,094500,124774430,5090,5090,5090,5090,0
|
|
20241218,094400,124774430,5090,5090,5090,5090,1
|
|
20241218,094300,124769340,5090,5090,5090,5090,0
|
|
20241218,094200,124769340,5090,5090,5090,5090,1
|
|
20241218,094100,124764250,5070,5070,5070,5070,297
|
|
20241218,094000,123258460,5070,5070,5070,5070,11
|
|
20241218,093900,123202690,5070,5070,5070,5070,8
|
|
20241218,093800,123162130,5070,5090,5090,5070,2227
|
|
20241218,093700,111870220,5080,5080,5080,5080,201
|
|
20241218,093600,110849140,5080,5100,5100,5080,507
|
|
20241218,093500,108273560,5100,5100,5100,5100,0
|
|
20241218,093400,108273560,5100,5100,5100,5100,16
|
|
20241218,093300,108191960,5100,5080,5100,5070,78
|
|
20241218,093200,107794720,5080,5080,5080,5080,1461
|
|
20241218,093100,100372840,5090,5090,5090,5090,0
|
|
20241218,093000,100372840,5090,5090,5090,5090,0
|
|
20241218,092900,100372840,5090,5100,5100,5090,725
|
|
20241218,092800,96679230,5100,5100,5100,5100,0
|
|
20241218,092700,96679230,5100,5100,5100,5100,0
|
|
20241218,092600,96679230,5100,5100,5100,5100,60
|
|
20241218,092500,96373230,5100,5140,5140,5100,7
|
|
20241218,092400,96337490,5140,5140,5140,5140,100
|
|
20241218,092300,95823490,5140,5140,5140,5140,0
|
|
20241218,092200,95823490,5140,5140,5140,5140,1
|
|
20241218,092100,95818350,5110,5110,5110,5110,291
|
|
20241218,092000,94331340,5110,5110,5110,5110,0
|
|
20241218,091900,94331340,5110,5110,5110,5110,300
|
|
20241218,091800,92798340,5110,5110,5110,5110,0
|
|
20241218,091700,92798340,5110,5110,5110,5110,0
|
|
20241218,091600,92798340,5110,5110,5110,5110,500
|
|
20241218,091500,90243340,5100,5100,5100,5100,7213
|
|
20241218,091400,53457040,5100,5100,5100,5100,1665
|
|
20241218,091300,44965540,5100,5100,5100,5090,129
|
|
20241218,091200,44307730,5100,5100,5100,5100,64
|
|
20241218,091100,43981330,5100,5100,5100,5100,360
|
|
20241218,091000,42145330,5100,5100,5100,5100,50
|
|
20241218,090900,41890330,5100,5100,5100,5090,267
|
|
20241218,090800,40529900,5100,5100,5100,5100,212
|
|
20241218,090700,39448700,5100,5100,5100,5100,254
|
|
20241218,090600,38153300,5100,5090,5100,5090,586
|
|
20241218,090500,35165800,5090,5100,5100,5090,1522
|
|
20241218,090400,27412500,5100,5100,5100,5100,2385
|
|
20241218,090300,15249000,5100,5100,5100,5100,2800
|
|
20241218,090200,969000,5100,5100,5100,5100,16
|
|
20241218,090100,887400,5100,5100,5100,5100,93
|
|
20241218,090000,413100,5100,5100,5100,5100,81
|