604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190100,449601630,5070,5070,5070,5070,1084
|
|
20241219,190000,449601630,5070,5070,5070,5070,0
|
|
20241219,185900,449601630,5070,5070,5070,5070,0
|
|
20241219,185800,449601630,5070,5070,5070,5070,0
|
|
20241219,185700,449601630,5070,5070,5070,5070,0
|
|
20241219,185600,449601630,5070,5070,5070,5070,0
|
|
20241219,185500,449601630,5070,5070,5070,5070,0
|
|
20241219,185400,449601630,5070,5070,5070,5070,0
|
|
20241219,185300,449601630,5070,5070,5070,5070,0
|
|
20241219,185200,449601630,5070,5070,5070,5070,0
|
|
20241219,185100,449601630,5070,5070,5070,5070,0
|
|
20241219,185000,449601630,5070,5070,5070,5070,0
|
|
20241219,184900,449601630,5070,5070,5070,5070,0
|
|
20241219,184800,449601630,5070,5070,5070,5070,0
|
|
20241219,184700,449601630,5070,5070,5070,5070,0
|
|
20241219,184600,449601630,5070,5070,5070,5070,0
|
|
20241219,184500,449601630,5070,5070,5070,5070,0
|
|
20241219,184400,449601630,5070,5070,5070,5070,0
|
|
20241219,184300,449601630,5070,5070,5070,5070,0
|
|
20241219,184200,449601630,5070,5070,5070,5070,0
|
|
20241219,184100,449601630,5070,5070,5070,5070,0
|
|
20241219,184000,449601630,5070,5070,5070,5070,0
|
|
20241219,183900,449601630,5070,5070,5070,5070,0
|
|
20241219,183800,449601630,5070,5070,5070,5070,0
|
|
20241219,183700,449601630,5070,5070,5070,5070,0
|
|
20241219,183600,449601630,5070,5070,5070,5070,0
|
|
20241219,183500,449601630,5070,5070,5070,5070,0
|
|
20241219,183400,449601630,5070,5070,5070,5070,0
|
|
20241219,183300,449601630,5070,5070,5070,5070,0
|
|
20241219,183200,449601630,5070,5070,5070,5070,0
|
|
20241219,183100,449601630,5070,5070,5070,5070,1084
|
|
20241219,183000,449601630,5070,5070,5070,5070,0
|
|
20241219,182900,449601630,5070,5070,5070,5070,0
|
|
20241219,182800,449601630,5070,5070,5070,5070,0
|
|
20241219,182700,449601630,5070,5070,5070,5070,0
|
|
20241219,182600,449601630,5070,5070,5070,5070,0
|
|
20241219,182500,449601630,5070,5070,5070,5070,0
|
|
20241219,182400,449601630,5070,5070,5070,5070,0
|
|
20241219,182300,449601630,5070,5070,5070,5070,0
|
|
20241219,182200,449601630,5070,5070,5070,5070,0
|
|
20241219,182100,449601630,5070,5070,5070,5070,0
|
|
20241219,182000,449601630,5070,5070,5070,5070,0
|
|
20241219,181900,449601630,5070,5070,5070,5070,0
|
|
20241219,181800,449601630,5070,5070,5070,5070,0
|
|
20241219,181700,449601630,5070,5070,5070,5070,0
|
|
20241219,181600,449601630,5070,5070,5070,5070,0
|
|
20241219,181500,449601630,5070,5070,5070,5070,0
|
|
20241219,181400,449601630,5070,5070,5070,5070,0
|
|
20241219,181300,449601630,5070,5070,5070,5070,0
|
|
20241219,181200,449601630,5070,5070,5070,5070,0
|
|
20241219,181100,449601630,5070,5070,5070,5070,0
|
|
20241219,181000,449601630,5070,5070,5070,5070,0
|
|
20241219,180900,449601630,5070,5070,5070,5070,0
|
|
20241219,180800,449601630,5070,5070,5070,5070,0
|
|
20241219,180700,449601630,5070,5070,5070,5070,0
|
|
20241219,180600,449601630,5070,5070,5070,5070,0
|
|
20241219,180500,449601630,5070,5070,5070,5070,0
|
|
20241219,180400,449601630,5070,5070,5070,5070,0
|
|
20241219,180300,449601630,5070,5070,5070,5070,0
|
|
20241219,180200,449601630,5070,5070,5070,5070,0
|
|
20241219,180100,449601630,5070,5070,5070,5070,1084
|
|
20241219,180000,449601630,5070,5070,5070,5070,0
|
|
20241219,175900,449601630,5070,5070,5070,5070,0
|
|
20241219,175800,449601630,5070,5070,5070,5070,0
|
|
20241219,175700,449601630,5070,5070,5070,5070,0
|
|
20241219,175600,449601630,5070,5070,5070,5070,0
|
|
20241219,175500,449601630,5070,5070,5070,5070,0
|
|
20241219,175400,449601630,5070,5070,5070,5070,0
|
|
20241219,175300,449601630,5070,5070,5070,5070,0
|
|
20241219,175200,449601630,5070,5070,5070,5070,0
|
|
20241219,175100,449601630,5070,5070,5070,5070,0
|
|
20241219,175000,449601630,5070,5070,5070,5070,0
|
|
20241219,174900,449601630,5070,5070,5070,5070,0
|
|
20241219,174800,449601630,5070,5070,5070,5070,0
|
|
20241219,174700,449601630,5070,5070,5070,5070,0
|
|
20241219,174600,449601630,5070,5070,5070,5070,0
|
|
20241219,174500,449601630,5070,5070,5070,5070,0
|
|
20241219,174400,449601630,5070,5070,5070,5070,0
|
|
20241219,174300,449601630,5070,5070,5070,5070,0
|
|
20241219,174200,449601630,5070,5070,5070,5070,0
|
|
20241219,174100,449601630,5070,5070,5070,5070,0
|
|
20241219,174000,449601630,5070,5070,5070,5070,0
|
|
20241219,173900,449601630,5070,5070,5070,5070,0
|
|
20241219,173800,449601630,5070,5070,5070,5070,0
|
|
20241219,173700,449601630,5070,5070,5070,5070,0
|
|
20241219,173600,449601630,5070,5070,5070,5070,0
|
|
20241219,173500,449601630,5070,5070,5070,5070,0
|
|
20241219,173400,449601630,5070,5070,5070,5070,0
|
|
20241219,173300,449601630,5070,5070,5070,5070,0
|
|
20241219,173200,449601630,5070,5070,5070,5070,0
|
|
20241219,173100,449601630,5070,5070,5070,5070,1084
|
|
20241219,173000,449601630,5070,5070,5070,5070,0
|
|
20241219,172900,449601630,5070,5070,5070,5070,0
|
|
20241219,172800,449601630,5070,5070,5070,5070,0
|
|
20241219,172700,449601630,5070,5070,5070,5070,0
|
|
20241219,172600,449601630,5070,5070,5070,5070,0
|
|
20241219,172500,449601630,5070,5070,5070,5070,0
|
|
20241219,172400,449601630,5070,5070,5070,5070,0
|
|
20241219,172300,449601630,5070,5070,5070,5070,0
|
|
20241219,172200,449601630,5070,5070,5070,5070,0
|
|
20241219,172100,449601630,5070,5070,5070,5070,0
|
|
20241219,172000,449601630,5070,5070,5070,5070,0
|
|
20241219,171900,449601630,5070,5070,5070,5070,0
|
|
20241219,171800,449601630,5070,5070,5070,5070,0
|
|
20241219,171700,449601630,5070,5070,5070,5070,0
|
|
20241219,171600,449601630,5070,5070,5070,5070,0
|
|
20241219,171500,449601630,5070,5070,5070,5070,0
|
|
20241219,171400,449601630,5070,5070,5070,5070,0
|
|
20241219,171300,449601630,5070,5070,5070,5070,0
|
|
20241219,171200,449601630,5070,5070,5070,5070,0
|
|
20241219,171100,449601630,5070,5070,5070,5070,0
|
|
20241219,171000,449601630,5070,5070,5070,5070,0
|
|
20241219,170900,449601630,5070,5070,5070,5070,0
|
|
20241219,170800,449601630,5070,5070,5070,5070,0
|
|
20241219,170700,449601630,5070,5070,5070,5070,0
|
|
20241219,170600,449601630,5070,5070,5070,5070,0
|
|
20241219,170500,449601630,5070,5070,5070,5070,0
|
|
20241219,170400,449601630,5070,5070,5070,5070,0
|
|
20241219,170300,449601630,5070,5070,5070,5070,0
|
|
20241219,170200,449601630,5070,5070,5070,5070,0
|
|
20241219,170100,449601630,5070,5070,5070,5070,1084
|
|
20241219,170000,449601630,5070,5070,5070,5070,0
|
|
20241219,165900,449601630,5070,5070,5070,5070,0
|
|
20241219,165800,449601630,5070,5070,5070,5070,0
|
|
20241219,165700,449601630,5070,5070,5070,5070,0
|
|
20241219,165600,449601630,5070,5070,5070,5070,0
|
|
20241219,165500,449601630,5070,5070,5070,5070,0
|
|
20241219,165400,449601630,5070,5070,5070,5070,0
|
|
20241219,165300,449601630,5070,5070,5070,5070,0
|
|
20241219,165200,449601630,5070,5070,5070,5070,0
|
|
20241219,165100,449601630,5070,5070,5070,5070,0
|
|
20241219,165000,449601630,5070,5070,5070,5070,0
|
|
20241219,164900,449601630,5070,5070,5070,5070,0
|
|
20241219,164800,449601630,5070,5070,5070,5070,0
|
|
20241219,164700,449601630,5070,5070,5070,5070,0
|
|
20241219,164600,449601630,5070,5070,5070,5070,0
|
|
20241219,164500,449601630,5070,5070,5070,5070,0
|
|
20241219,164400,449601630,5070,5070,5070,5070,0
|
|
20241219,164300,449601630,5070,5070,5070,5070,0
|
|
20241219,164200,449601630,5070,5070,5070,5070,0
|
|
20241219,164100,449601630,5070,5070,5070,5070,0
|
|
20241219,164000,449601630,5070,5070,5070,5070,0
|
|
20241219,163900,449601630,5070,5070,5070,5070,0
|
|
20241219,163800,449601630,5070,5070,5070,5070,0
|
|
20241219,163700,449601630,5070,5070,5070,5070,0
|
|
20241219,163600,449601630,5070,5070,5070,5070,0
|
|
20241219,163500,449601630,5070,5070,5070,5070,0
|
|
20241219,163400,449601630,5070,5070,5070,5070,0
|
|
20241219,163300,449601630,5070,5070,5070,5070,0
|
|
20241219,163200,449601630,5070,5070,5070,5070,0
|
|
20241219,163100,449601630,5070,5070,5070,5070,1084
|
|
20241219,163000,449601630,5070,5070,5070,5070,0
|
|
20241219,162900,449601630,5070,5070,5070,5070,0
|
|
20241219,162800,449601630,5070,5070,5070,5070,0
|
|
20241219,162700,449601630,5070,5070,5070,5070,0
|
|
20241219,162600,449601630,5070,5070,5070,5070,0
|
|
20241219,162500,449601630,5070,5070,5070,5070,0
|
|
20241219,162400,449601630,5070,5070,5070,5070,0
|
|
20241219,162300,449601630,5070,5070,5070,5070,0
|
|
20241219,162200,449601630,5070,5070,5070,5070,0
|
|
20241219,162100,449601630,5070,5070,5070,5070,0
|
|
20241219,162000,449601630,5070,5070,5070,5070,0
|
|
20241219,161900,449601630,5070,5070,5070,5070,0
|
|
20241219,161800,449601630,5070,5070,5070,5070,0
|
|
20241219,161700,449601630,5070,5070,5070,5070,0
|
|
20241219,161600,449601630,5070,5070,5070,5070,0
|
|
20241219,161500,449601630,5070,5070,5070,5070,0
|
|
20241219,161400,449601630,5070,5070,5070,5070,0
|
|
20241219,161300,449601630,5070,5070,5070,5070,0
|
|
20241219,161200,449601630,5070,5070,5070,5070,0
|
|
20241219,161100,449601630,5070,5070,5070,5070,0
|
|
20241219,161000,449601630,5070,5070,5070,5070,0
|
|
20241219,160900,449601630,5070,5070,5070,5070,0
|
|
20241219,160800,449601630,5070,5070,5070,5070,0
|
|
20241219,160700,449601630,5070,5070,5070,5070,0
|
|
20241219,160600,449601630,5070,5070,5070,5070,0
|
|
20241219,160500,449601630,5070,5070,5070,5070,0
|
|
20241219,160400,449601630,5070,5070,5070,5070,0
|
|
20241219,160300,449601630,5070,5070,5070,5070,0
|
|
20241219,160200,449601630,5070,5070,5070,5070,0
|
|
20241219,160100,449601630,5070,5070,5070,5070,1084
|
|
20241219,160000,449601630,5070,5070,5070,5070,0
|
|
20241219,155900,449601630,5070,5070,5070,5070,0
|
|
20241219,155800,449601630,5070,5070,5070,5070,0
|
|
20241219,155700,449601630,5070,5070,5070,5070,0
|
|
20241219,155600,449601630,5070,5070,5070,5070,0
|
|
20241219,155500,449601630,5070,5070,5070,5070,0
|
|
20241219,155400,449601630,5070,5070,5070,5070,0
|
|
20241219,155300,449601630,5070,5070,5070,5070,0
|
|
20241219,155200,449601630,5070,5070,5070,5070,0
|
|
20241219,155100,449601630,5070,5070,5070,5070,0
|
|
20241219,155000,449601630,5070,5070,5070,5070,0
|
|
20241219,154900,449601630,5070,5070,5070,5070,0
|
|
20241219,154800,449601630,5070,5070,5070,5070,0
|
|
20241219,154700,449601630,5070,5070,5070,5070,0
|
|
20241219,154600,449601630,5070,5070,5070,5070,0
|
|
20241219,154500,449601630,5070,5070,5070,5070,0
|
|
20241219,154400,449601630,5070,5070,5070,5070,0
|
|
20241219,154300,449601630,5070,5070,5070,5070,0
|
|
20241219,154200,449601630,5070,5070,5070,5070,0
|
|
20241219,154100,449601630,5070,5070,5070,5070,0
|
|
20241219,154000,449601630,5070,5070,5070,5070,0
|
|
20241219,153900,449601630,5070,5070,5070,5070,0
|
|
20241219,153800,449601630,5070,5070,5070,5070,0
|
|
20241219,153700,449601630,5070,5070,5070,5070,0
|
|
20241219,153600,449601630,5070,5070,5070,5070,0
|
|
20241219,153500,449601630,5070,5070,5070,5070,0
|
|
20241219,153400,449601630,5070,5070,5070,5070,0
|
|
20241219,153300,449601630,5070,5070,5070,5070,0
|
|
20241219,153200,449601630,5070,5070,5070,5070,0
|
|
20241219,153100,449601630,5070,5070,5070,5070,1084
|
|
20241219,153000,449601630,5070,5070,5070,5070,1084
|
|
20241219,152900,444105750,5040,5040,5040,5040,0
|
|
20241219,152800,444105750,5040,5040,5040,5040,0
|
|
20241219,152700,444105750,5040,5040,5040,5040,0
|
|
20241219,152600,444105750,5040,5040,5040,5040,0
|
|
20241219,152500,444105750,5040,5040,5040,5040,0
|
|
20241219,152400,444105750,5040,5040,5040,5040,0
|
|
20241219,152300,444105750,5040,5040,5040,5040,0
|
|
20241219,152200,444105750,5040,5040,5040,5040,0
|
|
20241219,152100,444105750,5040,5040,5040,5040,0
|
|
20241219,152000,444105750,5040,5040,5040,5040,0
|
|
20241219,151900,444105750,5040,5040,5040,5040,0
|
|
20241219,151800,444105750,5040,5040,5040,5040,2
|
|
20241219,151700,444095670,5080,5040,5080,5040,8
|
|
20241219,151600,444055310,5040,5050,5070,5040,2240
|
|
20241219,151500,432751230,5050,5060,5060,5050,68
|
|
20241219,151400,432407350,5060,5060,5060,5060,0
|
|
20241219,151300,432407350,5060,5060,5060,5060,6
|
|
20241219,151200,432376990,5070,5070,5070,5070,13
|
|
20241219,151100,432311080,5070,5050,5070,5050,297
|
|
20241219,151000,430810230,5050,5050,5050,5050,6
|
|
20241219,150900,430779930,5050,5050,5050,5050,1
|
|
20241219,150800,430774880,5070,5070,5070,5070,1
|
|
20241219,150700,430769810,5050,5050,5050,5050,13
|
|
20241219,150600,430704160,5050,5050,5050,5050,0
|
|
20241219,150500,430704160,5050,5050,5050,5050,99
|
|
20241219,150400,430204210,5050,5050,5050,5050,7
|
|
20241219,150300,430168860,5080,5080,5080,5080,0
|
|
20241219,150200,430168860,5080,5080,5080,5080,1
|
|
20241219,150100,430163780,5070,5070,5070,5070,907
|
|
20241219,150000,425565290,5070,5070,5070,5070,100
|
|
20241219,145900,425058290,5080,5080,5080,5080,0
|
|
20241219,145800,425058290,5080,5080,5080,5080,0
|
|
20241219,145700,425058290,5080,5080,5080,5080,1
|
|
20241219,145600,425053210,5070,5070,5070,5070,0
|
|
20241219,145500,425053210,5070,5070,5070,5070,300
|
|
20241219,145400,423532210,5040,5060,5080,5040,3013
|
|
20241219,145300,408340440,5060,5060,5060,5060,0
|
|
20241219,145200,408340440,5060,5060,5060,5060,1
|
|
20241219,145100,408335380,5050,5060,5060,5050,6
|
|
20241219,145000,408305070,5040,5040,5040,5040,0
|
|
20241219,144900,408305070,5040,5070,5070,5040,1847
|
|
20241219,144800,398965540,5060,5060,5060,5060,7
|
|
20241219,144700,398930120,5060,5060,5060,5060,0
|
|
20241219,144600,398930120,5060,5060,5060,5060,0
|
|
20241219,144500,398930120,5060,5060,5060,5060,7
|
|
20241219,144400,398894700,5090,5090,5090,5090,0
|
|
20241219,144300,398894700,5090,5090,5090,5090,1
|
|
20241219,144200,398889610,5060,5060,5060,5060,6
|
|
20241219,144100,398859250,5090,5090,5090,5090,300
|
|
20241219,144000,397332250,5070,5070,5070,5070,3000
|
|
20241219,143900,382122250,5070,5070,5070,5070,0
|
|
20241219,143800,382122250,5070,5070,5070,5070,13
|
|
20241219,143700,382056340,5050,5050,5050,5050,0
|
|
20241219,143600,382056340,5050,5090,5090,5050,2546
|
|
20241219,143500,369148680,5090,5090,5090,5090,6
|
|
20241219,143400,369118140,5120,5120,5120,5120,0
|
|
20241219,143300,369118140,5120,5120,5120,5120,0
|
|
20241219,143200,369118140,5120,5120,5120,5120,97
|
|
20241219,143100,368621500,5120,5120,5120,5120,0
|
|
20241219,143000,368621500,5120,5120,5120,5120,0
|
|
20241219,142900,368621500,5120,5120,5120,5120,0
|
|
20241219,142800,368621500,5120,5120,5120,5120,10
|
|
20241219,142700,368570300,5120,5120,5120,5120,0
|
|
20241219,142600,368570300,5120,5120,5120,5120,1
|
|
20241219,142500,368565180,5110,5110,5110,5110,7
|
|
20241219,142400,368529410,5110,5110,5110,5110,0
|
|
20241219,142300,368529410,5110,5110,5110,5110,0
|
|
20241219,142200,368529410,5110,5110,5110,5110,202
|
|
20241219,142100,367497190,5110,5110,5110,5110,0
|
|
20241219,142000,367497190,5110,5110,5110,5110,0
|
|
20241219,141900,367497190,5110,5110,5110,5110,16
|
|
20241219,141800,367415430,5110,5110,5110,5110,310
|
|
20241219,141700,365831330,5110,5110,5110,5110,0
|
|
20241219,141600,365831330,5110,5110,5110,5110,7
|
|
20241219,141500,365795560,5110,5110,5110,5110,0
|
|
20241219,141400,365795560,5110,5100,5110,5100,470
|
|
20241219,141300,363395890,5100,5100,5100,5100,13
|
|
20241219,141200,363329590,5100,5100,5100,5100,0
|
|
20241219,141100,363329590,5100,5100,5100,5100,0
|
|
20241219,141000,363329590,5100,5090,5100,5090,14
|
|
20241219,140900,363258250,5100,5100,5100,5100,0
|
|
20241219,140800,363258250,5100,5100,5100,5100,6
|
|
20241219,140700,363227650,5090,5090,5090,5090,7
|
|
20241219,140600,363192020,5100,5100,5100,5100,0
|
|
20241219,140500,363192020,5100,5100,5100,5100,0
|
|
20241219,140400,363192020,5100,5100,5100,5100,0
|
|
20241219,140300,363192020,5100,5100,5100,5100,100
|
|
20241219,140200,362682020,5120,5120,5120,5120,0
|
|
20241219,140100,362682020,5120,5120,5120,5120,0
|
|
20241219,140000,362682020,5120,5120,5120,5120,0
|
|
20241219,135900,362682020,5120,5120,5120,5120,0
|
|
20241219,135800,362682020,5120,5120,5120,5120,0
|
|
20241219,135700,362682020,5120,5110,5120,5110,100
|
|
20241219,135600,362170130,5120,5120,5120,5120,0
|
|
20241219,135500,362170130,5120,5120,5120,5120,0
|
|
20241219,135400,362170130,5120,5110,5120,5110,2589
|
|
20241219,135300,348914520,5110,5110,5110,5110,832
|
|
20241219,135200,344663000,5110,5110,5110,5110,0
|
|
20241219,135100,344663000,5110,5110,5110,5110,2
|
|
20241219,135000,344652780,5110,5110,5110,5110,0
|
|
20241219,134900,344652780,5110,5110,5110,5110,0
|
|
20241219,134800,344652780,5110,5110,5110,5110,0
|
|
20241219,134700,344652780,5110,5110,5110,5110,1200
|
|
20241219,134600,338520780,5100,5100,5100,5100,1
|
|
20241219,134500,338515680,5110,5100,5110,5100,367
|
|
20241219,134400,336641980,5100,5100,5100,5100,0
|
|
20241219,134300,336641980,5100,5100,5100,5100,0
|
|
20241219,134200,336641980,5100,5070,5100,5070,6156
|
|
20241219,134100,305270080,5070,5070,5070,5070,0
|
|
20241219,134000,305270080,5070,5070,5070,5070,100
|
|
20241219,133900,304763080,5070,5070,5070,5070,100
|
|
20241219,133800,304256080,5050,5050,5050,5050,6
|
|
20241219,133700,304225780,5050,5060,5070,5050,1535
|
|
20241219,133600,296468550,5060,5060,5060,5060,300
|
|
20241219,133500,294950550,5060,5060,5060,5060,7
|
|
20241219,133400,294915130,5060,5060,5060,5060,0
|
|
20241219,133300,294915130,5060,5060,5060,5060,0
|
|
20241219,133200,294915130,5060,5060,5060,5060,13
|
|
20241219,133100,294849350,5060,5060,5060,5060,0
|
|
20241219,133000,294849350,5060,5060,5060,5060,0
|
|
20241219,132900,294849350,5060,5060,5060,5060,0
|
|
20241219,132800,294849350,5060,5060,5060,5060,7
|
|
20241219,132700,294813930,5060,5060,5060,5060,0
|
|
20241219,132600,294813930,5060,5060,5060,5060,0
|
|
20241219,132500,294813930,5060,5060,5060,5060,6
|
|
20241219,132400,294783570,5050,5050,5050,5050,0
|
|
20241219,132300,294783570,5050,5050,5050,5050,0
|
|
20241219,132200,294783570,5050,5080,5080,5050,1128
|
|
20241219,132100,289074400,5080,5080,5080,5080,1
|
|
20241219,132000,289069320,5070,5070,5070,5070,0
|
|
20241219,131900,289069320,5070,5070,5070,5070,7
|
|
20241219,131800,289033830,5080,5080,5080,5080,0
|
|
20241219,131700,289033830,5080,5080,5080,5080,0
|
|
20241219,131600,289033830,5080,5080,5080,5080,0
|
|
20241219,131500,289033830,5080,5080,5080,5080,0
|
|
20241219,131400,289033830,5080,5080,5080,5080,0
|
|
20241219,131300,289033830,5080,5080,5080,5080,268
|
|
20241219,131200,287672390,5080,5080,5080,5080,0
|
|
20241219,131100,287672390,5080,5080,5080,5080,0
|
|
20241219,131000,287672390,5080,5080,5080,5080,1
|
|
20241219,130900,287667310,5090,5090,5090,5090,0
|
|
20241219,130800,287667310,5090,5070,5090,5070,543
|
|
20241219,130700,284914230,5070,5070,5070,5070,0
|
|
20241219,130600,284914230,5070,5070,5070,5070,0
|
|
20241219,130500,284914230,5070,5070,5070,5070,0
|
|
20241219,130400,284914230,5070,5070,5070,5070,0
|
|
20241219,130300,284914230,5070,5070,5070,5070,500
|
|
20241219,130200,282379230,5070,5070,5070,5070,1
|
|
20241219,130100,282374160,5040,5040,5040,5040,0
|
|
20241219,130000,282374160,5040,5040,5040,5040,13
|
|
20241219,125900,282308640,5040,5040,5040,5040,20
|
|
20241219,125800,282207840,5070,5050,5070,5050,39
|
|
20241219,125700,282010870,5050,5050,5050,5050,1027
|
|
20241219,125600,276824520,5050,5050,5050,5050,19
|
|
20241219,125500,276728570,5050,5050,5050,5050,19
|
|
20241219,125400,276632620,5050,5050,5050,5050,40
|
|
20241219,125300,276430620,5050,5050,5050,5050,44
|
|
20241219,125200,276208420,5070,5050,5070,5050,40
|
|
20241219,125100,276006400,5050,5050,5050,5050,19
|
|
20241219,125000,275910450,5070,5070,5070,5070,0
|
|
20241219,124900,275910450,5070,5060,5070,5060,7
|
|
20241219,124800,275875020,5050,5050,5050,5050,1058
|
|
20241219,124700,270532120,5050,5060,5060,5050,8
|
|
20241219,124600,270491710,5060,5060,5060,5060,19
|
|
20241219,124500,270395570,5060,5060,5060,5060,19
|
|
20241219,124400,270299430,5060,5060,5060,5050,52
|
|
20241219,124300,270036370,5060,5060,5060,5060,20
|
|
20241219,124200,269935170,5060,5060,5060,5060,19
|
|
20241219,124100,269839030,5060,5060,5060,5060,1033
|
|
20241219,124000,264612050,5060,5060,5060,5060,39
|
|
20241219,123900,264414710,5060,5060,5060,5060,38
|
|
20241219,123800,264222430,5060,5060,5060,5060,20
|
|
20241219,123700,264121230,5070,5070,5070,5070,0
|
|
20241219,123600,264121230,5070,5060,5070,5060,20
|
|
20241219,123500,264020020,5060,5060,5060,5060,38
|
|
20241219,123400,263827740,5060,5060,5060,5060,46
|
|
20241219,123300,263594980,5070,5060,5070,5060,22
|
|
20241219,123200,263483640,5070,5060,5070,5060,20
|
|
20241219,123100,263382430,5060,5070,5070,5060,7
|
|
20241219,123000,263347000,5060,5060,5060,5060,19
|
|
20241219,122900,263250860,5060,5060,5060,5060,78
|
|
20241219,122800,262856180,5060,5060,5060,5060,25
|
|
20241219,122700,262729680,5080,5080,5080,5080,0
|
|
20241219,122600,262729680,5080,5080,5080,5080,0
|
|
20241219,122500,262729680,5080,5080,5080,5070,1128
|
|
20241219,122400,257000710,5070,5080,5080,5070,20
|
|
20241219,122300,256899300,5080,5070,5080,5070,45
|
|
20241219,122200,256671100,5070,5070,5070,5070,19
|
|
20241219,122100,256574770,5090,5090,5090,5090,0
|
|
20241219,122000,256574770,5090,5090,5090,5090,1
|
|
20241219,121900,256569680,5070,5070,5070,5070,59
|
|
20241219,121800,256270550,5070,5070,5070,5070,45
|
|
20241219,121700,256042400,5070,5070,5070,5070,20
|
|
20241219,121600,255941000,5090,5090,5090,5090,0
|
|
20241219,121500,255941000,5090,5090,5090,5090,1
|
|
20241219,121400,255935910,5070,5080,5080,5070,38
|
|
20241219,121300,255743240,5070,5070,5070,5070,20
|
|
20241219,121200,255641840,5070,5070,5070,5070,26
|
|
20241219,121100,255510020,5070,5070,5070,5070,46
|
|
20241219,121000,255276800,5070,5060,5070,5060,57
|
|
20241219,120900,254988370,5080,5060,5080,5060,23
|
|
20241219,120800,254871970,5080,5080,5080,5080,0
|
|
20241219,120700,254871970,5080,5080,5080,5080,652
|
|
20241219,120600,251559810,5080,5070,5080,5070,10
|
|
20241219,120500,251509080,5070,5070,5070,5070,39
|
|
20241219,120400,251311350,5070,5070,5070,5070,303
|
|
20241219,120300,249775140,5070,5070,5070,5070,6
|
|
20241219,120200,249744720,5070,5070,5070,5070,21
|
|
20241219,120100,249638250,5060,5060,5060,5060,115
|
|
20241219,120000,249056350,5060,5060,5060,5060,19
|
|
20241219,115900,248960210,5060,5080,5080,5060,7
|
|
20241219,115800,248924770,5060,5060,5060,5060,20
|
|
20241219,115700,248823570,5060,5060,5060,5060,78
|
|
20241219,115600,248428890,5060,5060,5060,5060,25
|
|
20241219,115500,248302390,5080,5080,5080,5080,0
|
|
20241219,115400,248302390,5080,5080,5080,5080,0
|
|
20241219,115300,248302390,5080,5060,5080,5060,33
|
|
20241219,115200,248135390,5060,5060,5060,5060,58
|
|
20241219,115100,247841910,5060,5060,5060,5060,39
|
|
20241219,115000,247644570,5060,5060,5060,5060,20
|
|
20241219,114900,247543370,5080,5080,5080,5080,100
|
|
20241219,114800,247035370,5080,5080,5080,5080,1
|
|
20241219,114700,247030290,5060,5060,5060,5060,46
|
|
20241219,114600,246797530,5060,5060,5060,5060,19
|
|
20241219,114500,246701390,5060,5060,5060,5060,39
|
|
20241219,114400,246504050,5060,5060,5060,5060,19
|
|
20241219,114300,246407910,5060,5080,5080,5060,8
|
|
20241219,114200,246367410,5060,5060,5060,5060,58
|
|
20241219,114100,246073930,5060,5060,5060,5060,39
|
|
20241219,114000,245876590,5060,5060,5060,5060,27
|
|
20241219,113900,245739970,5080,5080,5080,5080,0
|
|
20241219,113800,245739970,5080,5070,5080,5070,21
|
|
20241219,113700,245633490,5070,5070,5070,5070,25
|
|
20241219,113600,245506740,5070,5070,5070,5070,970
|
|
20241219,113500,240588840,5090,5090,5090,5090,0
|
|
20241219,113400,240588840,5090,5090,5090,5090,0
|
|
20241219,113300,240588840,5090,5090,5090,5090,0
|
|
20241219,113200,240588840,5090,5090,5090,5090,1
|
|
20241219,113100,240583750,5070,5070,5070,5070,6
|
|
20241219,113000,240553330,5070,5070,5070,5070,0
|
|
20241219,112900,240553330,5070,5070,5070,5070,0
|
|
20241219,112800,240553330,5070,5070,5070,5070,80
|
|
20241219,112700,240147730,5060,5070,5070,5060,8
|
|
20241219,112600,240107240,5070,5070,5070,5070,10
|
|
20241219,112500,240056540,5070,5070,5070,5070,15
|
|
20241219,112400,239980490,5070,5070,5070,5070,6
|
|
20241219,112300,239950070,5070,5070,5070,5070,0
|
|
20241219,112200,239950070,5070,5070,5070,5070,0
|
|
20241219,112100,239950070,5070,5070,5070,5070,108
|
|
20241219,112000,239402510,5090,5090,5090,5090,0
|
|
20241219,111900,239402510,5090,5090,5090,5090,0
|
|
20241219,111800,239402510,5090,5090,5090,5090,0
|
|
20241219,111700,239402510,5090,5090,5090,5090,0
|
|
20241219,111600,239402510,5090,5070,5090,5070,301
|
|
20241219,111500,237870660,5070,5070,5070,5070,3
|
|
20241219,111400,237855450,5060,5060,5060,5060,477
|
|
20241219,111300,235441830,5060,5060,5060,5060,37
|
|
20241219,111200,235254610,5070,5070,5070,5070,258
|
|
20241219,111100,233946550,5070,5070,5070,5070,1
|
|
20241219,111000,233941480,5060,5060,5060,5060,57
|
|
20241219,110900,233653060,5070,5070,5070,5070,0
|
|
20241219,110800,233653060,5070,5070,5070,5070,0
|
|
20241219,110700,233653060,5070,5070,5070,5070,300
|
|
20241219,110600,232132060,5070,5070,5070,5070,0
|
|
20241219,110500,232132060,5070,5070,5070,5070,1
|
|
20241219,110400,232126990,5070,5070,5070,5070,0
|
|
20241219,110300,232126990,5070,5070,5070,5070,0
|
|
20241219,110200,232126990,5070,5070,5070,5070,0
|
|
20241219,110100,232126990,5070,5070,5070,5070,0
|
|
20241219,110000,232126990,5070,5070,5070,5070,1
|
|
20241219,105900,232121920,5050,5050,5050,5050,6
|
|
20241219,105800,232091620,5070,5060,5070,5060,2398
|
|
20241219,105700,219952740,5040,5040,5040,5040,0
|
|
20241219,105600,219952740,5040,5040,5040,5040,7
|
|
20241219,105500,219917460,5060,5060,5060,5060,1
|
|
20241219,105400,219912400,5060,5060,5060,5060,1
|
|
20241219,105300,219907340,5040,5040,5040,5040,0
|
|
20241219,105200,219907340,5040,5050,5050,5030,1213
|
|
20241219,105100,213791990,5050,5050,5050,5050,0
|
|
20241219,105000,213791990,5050,5050,5050,5050,0
|
|
20241219,104900,213791990,5050,5070,5070,5050,8
|
|
20241219,104800,213751570,5070,5070,5070,5070,0
|
|
20241219,104700,213751570,5070,5070,5070,5070,0
|
|
20241219,104600,213751570,5070,5070,5070,5070,0
|
|
20241219,104500,213751570,5070,5070,5070,5070,0
|
|
20241219,104400,213751570,5070,5070,5070,5070,2
|
|
20241219,104300,213741430,5050,5050,5050,5050,7
|
|
20241219,104200,213706080,5070,5070,5070,5070,0
|
|
20241219,104100,213706080,5070,5070,5070,5070,101
|
|
20241219,104000,213194010,5050,5050,5050,5050,6
|
|
20241219,103900,213163710,5070,5070,5070,5070,0
|
|
20241219,103800,213163710,5070,5070,5070,5070,1
|
|
20241219,103700,213158640,5050,5050,5050,5050,13
|
|
20241219,103600,213092990,5050,5050,5050,5050,0
|
|
20241219,103500,213092990,5050,5050,5050,5050,0
|
|
20241219,103400,213092990,5050,5050,5050,5050,385
|
|
20241219,103300,211148740,5050,5070,5070,5050,6
|
|
20241219,103200,211118420,5070,5070,5070,5070,0
|
|
20241219,103100,211118420,5070,5070,5070,5070,0
|
|
20241219,103000,211118420,5070,5070,5070,5070,0
|
|
20241219,102900,211118420,5070,5070,5070,5070,0
|
|
20241219,102800,211118420,5070,5070,5070,5070,1
|
|
20241219,102700,211113350,5060,5060,5060,5060,574
|
|
20241219,102600,208208910,5070,5070,5070,5070,0
|
|
20241219,102500,208208910,5070,5070,5070,5070,0
|
|
20241219,102400,208208910,5070,5060,5070,5060,19
|
|
20241219,102300,208112650,5070,5070,5070,5070,0
|
|
20241219,102200,208112650,5070,5070,5070,5070,1
|
|
20241219,102100,208107580,5060,5060,5060,5060,7
|
|
20241219,102000,208072160,5060,5070,5070,5060,1206
|
|
20241219,101900,201959740,5070,5070,5070,5070,0
|
|
20241219,101800,201959740,5070,5070,5070,5070,0
|
|
20241219,101700,201959740,5070,5070,5070,5070,1
|
|
20241219,101600,201954670,5060,5060,5060,5060,0
|
|
20241219,101500,201954670,5060,5060,5060,5060,0
|
|
20241219,101400,201954670,5060,5060,5060,5060,6
|
|
20241219,101300,201924310,5070,5070,5070,5070,0
|
|
20241219,101200,201924310,5070,5070,5070,5070,129
|
|
20241219,101100,201270280,5060,5060,5060,5060,6
|
|
20241219,101000,201239920,5060,5060,5060,5060,7
|
|
20241219,100900,201204500,5060,5060,5060,5060,10
|
|
20241219,100800,201153900,5060,5060,5060,5060,452
|
|
20241219,100700,198866780,5060,5060,5060,5060,607
|
|
20241219,100600,195795360,5060,5060,5060,5060,401
|
|
20241219,100500,193766300,5070,5070,5070,5070,378
|
|
20241219,100400,191849840,5090,5090,5090,5090,0
|
|
20241219,100300,191849840,5090,5090,5090,5090,1
|
|
20241219,100200,191844750,5070,5070,5070,5070,7
|
|
20241219,100100,191809260,5070,5090,5090,5070,111
|
|
20241219,100000,191246440,5090,5090,5090,5090,0
|
|
20241219,095900,191246440,5090,5090,5090,5090,0
|
|
20241219,095800,191246440,5090,5090,5090,5090,0
|
|
20241219,095700,191246440,5090,5090,5090,5090,0
|
|
20241219,095600,191246440,5090,5090,5090,5090,51
|
|
20241219,095500,190986850,5080,5080,5080,5080,0
|
|
20241219,095400,190986850,5080,5080,5080,5080,0
|
|
20241219,095300,190986850,5080,5080,5080,5080,325
|
|
20241219,095200,189335850,5080,5080,5080,5080,112
|
|
20241219,095100,188766890,5090,5090,5090,5090,0
|
|
20241219,095000,188766890,5090,5070,5090,5070,2
|
|
20241219,094900,188756730,5090,5090,5090,5090,20
|
|
20241219,094800,188654930,5090,5090,5090,5090,0
|
|
20241219,094700,188654930,5090,5090,5090,5090,0
|
|
20241219,094600,188654930,5090,5090,5090,5090,39
|
|
20241219,094500,188456420,5090,5080,5090,5080,12
|
|
20241219,094400,188395450,5080,5080,5080,5080,0
|
|
20241219,094300,188395450,5080,5080,5080,5080,105
|
|
20241219,094200,187862050,5100,5100,5100,5100,0
|
|
20241219,094100,187862050,5100,5100,5100,5100,0
|
|
20241219,094000,187862050,5100,5100,5100,5100,1
|
|
20241219,093900,187856950,5100,5100,5100,5100,5
|
|
20241219,093800,187831450,5090,5090,5090,5090,0
|
|
20241219,093700,187831450,5090,5090,5090,5090,25
|
|
20241219,093600,187704200,5110,5110,5110,5110,0
|
|
20241219,093500,187704200,5110,5110,5110,5110,209
|
|
20241219,093400,186636210,5110,5110,5110,5110,12
|
|
20241219,093300,186574890,5110,5110,5110,5110,202
|
|
20241219,093200,185542670,5110,5110,5110,5110,2
|
|
20241219,093100,185532450,5110,5120,5120,5110,60
|
|
20241219,093000,185225300,5120,5110,5120,5090,1247
|
|
20241219,092900,178855650,5110,5110,5110,5110,1
|
|
20241219,092800,178850540,5110,5110,5120,5110,780
|
|
20241219,092700,174864730,5110,5110,5110,5110,80
|
|
20241219,092600,174455930,5110,5110,5110,5110,0
|
|
20241219,092500,174455930,5110,5110,5110,5110,248
|
|
20241219,092400,173188650,5110,5100,5110,5090,231
|
|
20241219,092300,172010310,5080,5080,5080,5080,177
|
|
20241219,092200,171111150,5080,5100,5100,5080,60
|
|
20241219,092100,170806150,5100,5100,5100,5100,0
|
|
20241219,092000,170806150,5100,5100,5100,5100,0
|
|
20241219,091900,170806150,5100,5100,5100,5100,0
|
|
20241219,091800,170806150,5100,5090,5100,5090,51
|
|
20241219,091700,170546550,5100,5080,5100,5080,465
|
|
20241219,091600,168181890,5070,5090,5090,5070,656
|
|
20241219,091500,164845110,5100,5100,5120,5100,1003
|
|
20241219,091400,159717410,5120,5100,5120,5100,531
|
|
20241219,091300,157004290,5100,5070,5110,5070,3993
|
|
20241219,091200,136689590,5070,5050,5070,5050,1447
|
|
20241219,091100,129358780,5050,5060,5060,5050,660
|
|
20241219,091000,126020320,5030,5060,5060,5030,2
|
|
20241219,090900,126010230,5020,5000,5100,5000,6122
|
|
20241219,090800,95064720,5040,5000,5040,5000,641
|
|
20241219,090700,91854370,5000,4975,5030,4975,1650
|
|
20241219,090600,83601040,4975,4995,5010,4975,3869
|
|
20241219,090500,64311715,4980,4975,4995,4975,1570
|
|
20241219,090400,56495245,4975,4970,4980,4970,1781
|
|
20241219,090300,47633390,4970,4965,4975,4965,1491
|
|
20241219,090200,40222665,4970,4955,4980,4955,1644
|
|
20241219,090100,32057320,4955,4980,4980,4950,2210
|
|
20241219,090000,21089165,4980,5020,5020,4980,4211
|