604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190100,322267510,5140,5140,5140,5140,1288
|
|
20241223,190000,322267510,5140,5140,5140,5140,0
|
|
20241223,185900,322267510,5140,5140,5140,5140,0
|
|
20241223,185800,322267510,5140,5140,5140,5140,0
|
|
20241223,185700,322267510,5140,5140,5140,5140,0
|
|
20241223,185600,322267510,5140,5140,5140,5140,0
|
|
20241223,185500,322267510,5140,5140,5140,5140,0
|
|
20241223,185400,322267510,5140,5140,5140,5140,0
|
|
20241223,185300,322267510,5140,5140,5140,5140,0
|
|
20241223,185200,322267510,5140,5140,5140,5140,0
|
|
20241223,185100,322267510,5140,5140,5140,5140,0
|
|
20241223,185000,322267510,5140,5140,5140,5140,0
|
|
20241223,184900,322267510,5140,5140,5140,5140,0
|
|
20241223,184800,322267510,5140,5140,5140,5140,0
|
|
20241223,184700,322267510,5140,5140,5140,5140,0
|
|
20241223,184600,322267510,5140,5140,5140,5140,0
|
|
20241223,184500,322267510,5140,5140,5140,5140,0
|
|
20241223,184400,322267510,5140,5140,5140,5140,0
|
|
20241223,184300,322267510,5140,5140,5140,5140,0
|
|
20241223,184200,322267510,5140,5140,5140,5140,0
|
|
20241223,184100,322267510,5140,5140,5140,5140,0
|
|
20241223,184000,322267510,5140,5140,5140,5140,0
|
|
20241223,183900,322267510,5140,5140,5140,5140,0
|
|
20241223,183800,322267510,5140,5140,5140,5140,0
|
|
20241223,183700,322267510,5140,5140,5140,5140,0
|
|
20241223,183600,322267510,5140,5140,5140,5140,0
|
|
20241223,183500,322267510,5140,5140,5140,5140,0
|
|
20241223,183400,322267510,5140,5140,5140,5140,0
|
|
20241223,183300,322267510,5140,5140,5140,5140,0
|
|
20241223,183200,322267510,5140,5140,5140,5140,0
|
|
20241223,183100,322267510,5140,5140,5140,5140,1288
|
|
20241223,183000,322267510,5140,5140,5140,5140,0
|
|
20241223,182900,322267510,5140,5140,5140,5140,0
|
|
20241223,182800,322267510,5140,5140,5140,5140,0
|
|
20241223,182700,322267510,5140,5140,5140,5140,0
|
|
20241223,182600,322267510,5140,5140,5140,5140,0
|
|
20241223,182500,322267510,5140,5140,5140,5140,0
|
|
20241223,182400,322267510,5140,5140,5140,5140,0
|
|
20241223,182300,322267510,5140,5140,5140,5140,0
|
|
20241223,182200,322267510,5140,5140,5140,5140,0
|
|
20241223,182100,322267510,5140,5140,5140,5140,0
|
|
20241223,182000,322267510,5140,5140,5140,5140,0
|
|
20241223,181900,322267510,5140,5140,5140,5140,0
|
|
20241223,181800,322267510,5140,5140,5140,5140,0
|
|
20241223,181700,322267510,5140,5140,5140,5140,0
|
|
20241223,181600,322267510,5140,5140,5140,5140,0
|
|
20241223,181500,322267510,5140,5140,5140,5140,0
|
|
20241223,181400,322267510,5140,5140,5140,5140,0
|
|
20241223,181300,322267510,5140,5140,5140,5140,0
|
|
20241223,181200,322267510,5140,5140,5140,5140,0
|
|
20241223,181100,322267510,5140,5140,5140,5140,0
|
|
20241223,181000,322267510,5140,5140,5140,5140,0
|
|
20241223,180900,322267510,5140,5140,5140,5140,0
|
|
20241223,180800,322267510,5140,5140,5140,5140,0
|
|
20241223,180700,322267510,5140,5140,5140,5140,0
|
|
20241223,180600,322267510,5140,5140,5140,5140,0
|
|
20241223,180500,322267510,5140,5140,5140,5140,0
|
|
20241223,180400,322267510,5140,5140,5140,5140,0
|
|
20241223,180300,322267510,5140,5140,5140,5140,0
|
|
20241223,180200,322267510,5140,5140,5140,5140,0
|
|
20241223,180100,322267510,5140,5140,5140,5140,1288
|
|
20241223,180000,322267510,5140,5140,5140,5140,0
|
|
20241223,175900,322267510,5140,5140,5140,5140,0
|
|
20241223,175800,322267510,5140,5140,5140,5140,0
|
|
20241223,175700,322267510,5140,5140,5140,5140,0
|
|
20241223,175600,322267510,5140,5140,5140,5140,0
|
|
20241223,175500,322267510,5140,5140,5140,5140,0
|
|
20241223,175400,322267510,5140,5140,5140,5140,0
|
|
20241223,175300,322267510,5140,5140,5140,5140,0
|
|
20241223,175200,322267510,5140,5140,5140,5140,0
|
|
20241223,175100,322267510,5140,5140,5140,5140,0
|
|
20241223,175000,322267510,5140,5140,5140,5140,0
|
|
20241223,174900,322267510,5140,5140,5140,5140,0
|
|
20241223,174800,322267510,5140,5140,5140,5140,0
|
|
20241223,174700,322267510,5140,5140,5140,5140,0
|
|
20241223,174600,322267510,5140,5140,5140,5140,0
|
|
20241223,174500,322267510,5140,5140,5140,5140,0
|
|
20241223,174400,322267510,5140,5140,5140,5140,0
|
|
20241223,174300,322267510,5140,5140,5140,5140,0
|
|
20241223,174200,322267510,5140,5140,5140,5140,0
|
|
20241223,174100,322267510,5140,5140,5140,5140,0
|
|
20241223,174000,322267510,5140,5140,5140,5140,0
|
|
20241223,173900,322267510,5140,5140,5140,5140,0
|
|
20241223,173800,322267510,5140,5140,5140,5140,0
|
|
20241223,173700,322267510,5140,5140,5140,5140,0
|
|
20241223,173600,322267510,5140,5140,5140,5140,0
|
|
20241223,173500,322267510,5140,5140,5140,5140,0
|
|
20241223,173400,322267510,5140,5140,5140,5140,0
|
|
20241223,173300,322267510,5140,5140,5140,5140,0
|
|
20241223,173200,322267510,5140,5140,5140,5140,0
|
|
20241223,173100,322267510,5140,5140,5140,5140,1288
|
|
20241223,173000,322267510,5140,5140,5140,5140,0
|
|
20241223,172900,322267510,5140,5140,5140,5140,0
|
|
20241223,172800,322267510,5140,5140,5140,5140,0
|
|
20241223,172700,322267510,5140,5140,5140,5140,0
|
|
20241223,172600,322267510,5140,5140,5140,5140,0
|
|
20241223,172500,322267510,5140,5140,5140,5140,0
|
|
20241223,172400,322267510,5140,5140,5140,5140,0
|
|
20241223,172300,322267510,5140,5140,5140,5140,0
|
|
20241223,172200,322267510,5140,5140,5140,5140,0
|
|
20241223,172100,322267510,5140,5140,5140,5140,0
|
|
20241223,172000,322267510,5140,5140,5140,5140,0
|
|
20241223,171900,322267510,5140,5140,5140,5140,0
|
|
20241223,171800,322267510,5140,5140,5140,5140,0
|
|
20241223,171700,322267510,5140,5140,5140,5140,0
|
|
20241223,171600,322267510,5140,5140,5140,5140,0
|
|
20241223,171500,322267510,5140,5140,5140,5140,0
|
|
20241223,171400,322267510,5140,5140,5140,5140,0
|
|
20241223,171300,322267510,5140,5140,5140,5140,0
|
|
20241223,171200,322267510,5140,5140,5140,5140,0
|
|
20241223,171100,322267510,5140,5140,5140,5140,0
|
|
20241223,171000,322267510,5140,5140,5140,5140,0
|
|
20241223,170900,322267510,5140,5140,5140,5140,0
|
|
20241223,170800,322267510,5140,5140,5140,5140,0
|
|
20241223,170700,322267510,5140,5140,5140,5140,0
|
|
20241223,170600,322267510,5140,5140,5140,5140,0
|
|
20241223,170500,322267510,5140,5140,5140,5140,0
|
|
20241223,170400,322267510,5140,5140,5140,5140,0
|
|
20241223,170300,322267510,5140,5140,5140,5140,0
|
|
20241223,170200,322267510,5140,5140,5140,5140,0
|
|
20241223,170100,322267510,5140,5140,5140,5140,1288
|
|
20241223,170000,322267510,5140,5140,5140,5140,0
|
|
20241223,165900,322267510,5140,5140,5140,5140,0
|
|
20241223,165800,322267510,5140,5140,5140,5140,0
|
|
20241223,165700,322267510,5140,5140,5140,5140,0
|
|
20241223,165600,322267510,5140,5140,5140,5140,0
|
|
20241223,165500,322267510,5140,5140,5140,5140,0
|
|
20241223,165400,322267510,5140,5140,5140,5140,0
|
|
20241223,165300,322267510,5140,5140,5140,5140,0
|
|
20241223,165200,322267510,5140,5140,5140,5140,0
|
|
20241223,165100,322267510,5140,5140,5140,5140,0
|
|
20241223,165000,322267510,5140,5140,5140,5140,0
|
|
20241223,164900,322267510,5140,5140,5140,5140,0
|
|
20241223,164800,322267510,5140,5140,5140,5140,0
|
|
20241223,164700,322267510,5140,5140,5140,5140,0
|
|
20241223,164600,322267510,5140,5140,5140,5140,0
|
|
20241223,164500,322267510,5140,5140,5140,5140,0
|
|
20241223,164400,322267510,5140,5140,5140,5140,0
|
|
20241223,164300,322267510,5140,5140,5140,5140,0
|
|
20241223,164200,322267510,5140,5140,5140,5140,0
|
|
20241223,164100,322267510,5140,5140,5140,5140,0
|
|
20241223,164000,322267510,5140,5140,5140,5140,0
|
|
20241223,163900,322267510,5140,5140,5140,5140,0
|
|
20241223,163800,322267510,5140,5140,5140,5140,0
|
|
20241223,163700,322267510,5140,5140,5140,5140,0
|
|
20241223,163600,322267510,5140,5140,5140,5140,0
|
|
20241223,163500,322267510,5140,5140,5140,5140,0
|
|
20241223,163400,322267510,5140,5140,5140,5140,0
|
|
20241223,163300,322267510,5140,5140,5140,5140,0
|
|
20241223,163200,322267510,5140,5140,5140,5140,0
|
|
20241223,163100,322267510,5140,5140,5140,5140,1288
|
|
20241223,163000,322267510,5140,5140,5140,5140,0
|
|
20241223,162900,322267510,5140,5140,5140,5140,0
|
|
20241223,162800,322267510,5140,5140,5140,5140,0
|
|
20241223,162700,322267510,5140,5140,5140,5140,0
|
|
20241223,162600,322267510,5140,5140,5140,5140,0
|
|
20241223,162500,322267510,5140,5140,5140,5140,0
|
|
20241223,162400,322267510,5140,5140,5140,5140,0
|
|
20241223,162300,322267510,5140,5140,5140,5140,0
|
|
20241223,162200,322267510,5140,5140,5140,5140,0
|
|
20241223,162100,322267510,5140,5140,5140,5140,0
|
|
20241223,162000,322267510,5140,5140,5140,5140,0
|
|
20241223,161900,322267510,5140,5140,5140,5140,0
|
|
20241223,161800,322267510,5140,5140,5140,5140,0
|
|
20241223,161700,322267510,5140,5140,5140,5140,0
|
|
20241223,161600,322267510,5140,5140,5140,5140,0
|
|
20241223,161500,322267510,5140,5140,5140,5140,0
|
|
20241223,161400,322267510,5140,5140,5140,5140,0
|
|
20241223,161300,322267510,5140,5140,5140,5140,0
|
|
20241223,161200,322267510,5140,5140,5140,5140,0
|
|
20241223,161100,322267510,5140,5140,5140,5140,0
|
|
20241223,161000,322267510,5140,5140,5140,5140,0
|
|
20241223,160900,322267510,5140,5140,5140,5140,0
|
|
20241223,160800,322267510,5140,5140,5140,5140,0
|
|
20241223,160700,322267510,5140,5140,5140,5140,0
|
|
20241223,160600,322267510,5140,5140,5140,5140,0
|
|
20241223,160500,322267510,5140,5140,5140,5140,0
|
|
20241223,160400,322267510,5140,5140,5140,5140,0
|
|
20241223,160300,322267510,5140,5140,5140,5140,0
|
|
20241223,160200,322267510,5140,5140,5140,5140,0
|
|
20241223,160100,322267510,5140,5140,5140,5140,1288
|
|
20241223,160000,322267510,5140,5140,5140,5140,0
|
|
20241223,155900,322267510,5140,5140,5140,5140,0
|
|
20241223,155800,322267510,5140,5140,5140,5140,0
|
|
20241223,155700,322267510,5140,5140,5140,5140,0
|
|
20241223,155600,322267510,5140,5140,5140,5140,0
|
|
20241223,155500,322267510,5140,5140,5140,5140,0
|
|
20241223,155400,322267510,5140,5140,5140,5140,0
|
|
20241223,155300,322267510,5140,5140,5140,5140,0
|
|
20241223,155200,322267510,5140,5140,5140,5140,0
|
|
20241223,155100,322267510,5140,5140,5140,5140,0
|
|
20241223,155000,322267510,5140,5140,5140,5140,0
|
|
20241223,154900,322267510,5140,5140,5140,5140,0
|
|
20241223,154800,322267510,5140,5140,5140,5140,0
|
|
20241223,154700,322267510,5140,5140,5140,5140,0
|
|
20241223,154600,322267510,5140,5140,5140,5140,0
|
|
20241223,154500,322267510,5140,5140,5140,5140,0
|
|
20241223,154400,322267510,5140,5140,5140,5140,0
|
|
20241223,154300,322267510,5140,5140,5140,5140,0
|
|
20241223,154200,322267510,5140,5140,5140,5140,0
|
|
20241223,154100,322267510,5140,5140,5140,5140,0
|
|
20241223,154000,322267510,5140,5140,5140,5140,0
|
|
20241223,153900,322267510,5140,5140,5140,5140,0
|
|
20241223,153800,322267510,5140,5140,5140,5140,0
|
|
20241223,153700,322267510,5140,5140,5140,5140,0
|
|
20241223,153600,322267510,5140,5140,5140,5140,0
|
|
20241223,153500,322267510,5140,5140,5140,5140,0
|
|
20241223,153400,322267510,5140,5140,5140,5140,0
|
|
20241223,153300,322267510,5140,5140,5140,5140,0
|
|
20241223,153200,322267510,5140,5140,5140,5140,0
|
|
20241223,153100,322267510,5140,5140,5140,5140,1288
|
|
20241223,153000,322267510,5140,5140,5140,5140,1288
|
|
20241223,152900,315647190,5150,5150,5150,5150,0
|
|
20241223,152800,315647190,5150,5150,5150,5150,0
|
|
20241223,152700,315647190,5150,5150,5150,5150,0
|
|
20241223,152600,315647190,5150,5150,5150,5150,0
|
|
20241223,152500,315647190,5150,5150,5150,5150,0
|
|
20241223,152400,315647190,5150,5150,5150,5150,0
|
|
20241223,152300,315647190,5150,5150,5150,5150,0
|
|
20241223,152200,315647190,5150,5150,5150,5150,0
|
|
20241223,152100,315647190,5150,5150,5150,5150,0
|
|
20241223,152000,315647190,5150,5150,5150,5150,0
|
|
20241223,151900,315647190,5150,5150,5160,5150,282
|
|
20241223,151800,314194880,5160,5160,5160,5160,2079
|
|
20241223,151700,303467240,5150,5140,5150,5140,2212
|
|
20241223,151600,292075830,5150,5140,5150,5140,101
|
|
20241223,151500,291556680,5140,5140,5140,5140,94
|
|
20241223,151400,291073520,5150,5150,5150,5150,1
|
|
20241223,151300,291068370,5150,5150,5150,5150,1
|
|
20241223,151200,291063220,5150,5150,5150,5150,0
|
|
20241223,151100,291063220,5150,5140,5150,5140,13
|
|
20241223,151000,290996390,5150,5150,5150,5150,1
|
|
20241223,150900,290991240,5150,5150,5150,5150,0
|
|
20241223,150800,290991240,5150,5150,5150,5150,1
|
|
20241223,150700,290986090,5150,5150,5150,5150,0
|
|
20241223,150600,290986090,5150,5150,5150,5150,0
|
|
20241223,150500,290986090,5150,5150,5150,5150,1
|
|
20241223,150400,290980940,5150,5150,5150,5150,283
|
|
20241223,150300,289523490,5150,5150,5150,5150,0
|
|
20241223,150200,289523490,5150,5150,5150,5150,11
|
|
20241223,150100,289466840,5150,5150,5150,5150,283
|
|
20241223,150000,288009390,5140,5140,5140,5140,145
|
|
20241223,145900,287264090,5150,5150,5150,5150,1
|
|
20241223,145800,287258940,5140,5140,5140,5140,0
|
|
20241223,145700,287258940,5140,5140,5140,5140,702
|
|
20241223,145600,283650660,5150,5150,5150,5150,1
|
|
20241223,145500,283645510,5150,5140,5150,5140,101
|
|
20241223,145400,283126360,5150,5150,5150,5150,0
|
|
20241223,145300,283126360,5150,5150,5150,5150,1
|
|
20241223,145200,283121210,5150,5150,5150,5150,1
|
|
20241223,145100,283116060,5150,5150,5150,5150,35
|
|
20241223,145000,282935810,5150,5150,5150,5150,1
|
|
20241223,144900,282930660,5150,5150,5150,5150,2
|
|
20241223,144800,282920360,5140,5150,5150,5140,81
|
|
20241223,144700,282504010,5150,5150,5150,5150,0
|
|
20241223,144600,282504010,5150,5150,5150,5150,121
|
|
20241223,144500,281880860,5150,5150,5150,5150,0
|
|
20241223,144400,281880860,5150,5150,5150,5150,2
|
|
20241223,144300,281870560,5150,5150,5150,5140,487
|
|
20241223,144200,279364540,5150,5150,5150,5150,0
|
|
20241223,144100,279364540,5150,5150,5150,5150,1
|
|
20241223,144000,279359390,5150,5150,5150,5150,1
|
|
20241223,143900,279354240,5130,5130,5130,5130,50
|
|
20241223,143800,279097740,5150,5150,5150,5150,1
|
|
20241223,143700,279092590,5150,5150,5150,5150,11
|
|
20241223,143600,279035940,5150,5130,5150,5130,4407
|
|
20241223,143500,256368810,5140,5140,5140,5140,1
|
|
20241223,143400,256363670,5140,5140,5140,5140,1
|
|
20241223,143300,256358530,5140,5140,5140,5140,0
|
|
20241223,143200,256358530,5140,5140,5140,5140,1
|
|
20241223,143100,256353390,5140,5140,5140,5140,1
|
|
20241223,143000,256348250,5140,5140,5140,5140,0
|
|
20241223,142900,256348250,5140,5140,5140,5140,1
|
|
20241223,142800,256343110,5140,5140,5140,5140,7
|
|
20241223,142700,256307130,5140,5140,5140,5140,1
|
|
20241223,142600,256301990,5140,5130,5140,5130,6
|
|
20241223,142500,256271200,5140,5140,5140,5140,1
|
|
20241223,142400,256266060,5140,5140,5140,5140,1
|
|
20241223,142300,256260920,5140,5130,5140,5130,25
|
|
20241223,142200,256132660,5140,5140,5140,5140,3
|
|
20241223,142100,256117240,5140,5140,5140,5140,0
|
|
20241223,142000,256117240,5140,5140,5140,5140,1
|
|
20241223,141900,256112100,5130,5130,5130,5130,0
|
|
20241223,141800,256112100,5130,5130,5130,5120,189
|
|
20241223,141700,255144300,5130,5130,5130,5130,0
|
|
20241223,141600,255144300,5130,5130,5130,5130,9
|
|
20241223,141500,255098130,5130,5130,5130,5130,12
|
|
20241223,141400,255036570,5130,5130,5130,5130,1
|
|
20241223,141300,255031440,5130,5140,5140,5130,448
|
|
20241223,141200,252733190,5140,5140,5140,5140,0
|
|
20241223,141100,252733190,5140,5140,5140,5140,1
|
|
20241223,141000,252728050,5140,5140,5140,5140,1010
|
|
20241223,140900,247536650,5130,5130,5130,5130,91
|
|
20241223,140800,247069820,5130,5130,5130,5130,1
|
|
20241223,140700,247064690,5130,5130,5130,5130,0
|
|
20241223,140600,247064690,5130,5130,5130,5130,0
|
|
20241223,140500,247064690,5130,5130,5130,5130,23
|
|
20241223,140400,246946700,5130,5130,5130,5130,1
|
|
20241223,140300,246941570,5130,5130,5130,5130,0
|
|
20241223,140200,246941570,5130,5130,5130,5130,10
|
|
20241223,140100,246890270,5120,5120,5120,5120,3
|
|
20241223,140000,246874910,5120,5120,5120,5120,1
|
|
20241223,135900,246869790,5120,5120,5120,5120,9
|
|
20241223,135800,246823710,5120,5120,5120,5120,0
|
|
20241223,135700,246823710,5120,5120,5120,5120,0
|
|
20241223,135600,246823710,5120,5110,5120,5110,2513
|
|
20241223,135500,233982150,5120,5130,5130,5120,683
|
|
20241223,135400,230485100,5120,5120,5120,5120,1837
|
|
20241223,135300,221079660,5130,5130,5130,5130,1
|
|
20241223,135200,221074530,5130,5130,5130,5130,9
|
|
20241223,135100,221028360,5130,5130,5130,5130,13
|
|
20241223,135000,220961670,5130,5130,5130,5130,1
|
|
20241223,134900,220956540,5130,5130,5130,5130,8
|
|
20241223,134800,220915500,5140,5140,5140,5140,1
|
|
20241223,134700,220910360,5140,5140,5140,5140,0
|
|
20241223,134600,220910360,5140,5110,5140,5110,101
|
|
20241223,134500,220394220,5130,5120,5130,5120,2091
|
|
20241223,134400,209688220,5120,5120,5120,5120,1
|
|
20241223,134300,209683100,5120,5120,5120,5120,0
|
|
20241223,134200,209683100,5120,5120,5120,5120,17
|
|
20241223,134100,209596060,5120,5120,5120,5120,13
|
|
20241223,134000,209529500,5120,5120,5120,5120,0
|
|
20241223,133900,209529500,5120,5120,5120,5120,55
|
|
20241223,133800,209247900,5120,5110,5120,5110,245
|
|
20241223,133700,207995860,5110,5110,5110,5110,40
|
|
20241223,133600,207791460,5110,5110,5110,5110,12
|
|
20241223,133500,207730140,5110,5110,5110,5110,19
|
|
20241223,133400,207633050,5110,5110,5110,5110,426
|
|
20241223,133300,205456190,5110,5110,5110,5110,3
|
|
20241223,133200,205440860,5120,5120,5120,5120,21
|
|
20241223,133100,205333340,5120,5120,5120,5120,0
|
|
20241223,133000,205333340,5120,5120,5120,5120,1
|
|
20241223,132900,205328220,5120,5120,5120,5120,1
|
|
20241223,132800,205323100,5120,5120,5120,5120,9
|
|
20241223,132700,205277020,5120,5120,5120,5120,11
|
|
20241223,132600,205220700,5120,5120,5120,5120,1
|
|
20241223,132500,205215580,5120,5120,5120,5120,9
|
|
20241223,132400,205169500,5120,5120,5120,5120,0
|
|
20241223,132300,205169500,5120,5120,5120,5120,6
|
|
20241223,132200,205138780,5120,5110,5120,5110,35
|
|
20241223,132100,204959810,5120,5120,5120,5110,23
|
|
20241223,132000,204842190,5120,5120,5120,5120,1
|
|
20241223,131900,204837070,5120,5120,5120,5120,12
|
|
20241223,131800,204775630,5120,5120,5120,5120,22
|
|
20241223,131700,204662990,5120,5130,5130,5120,24
|
|
20241223,131600,204539990,5130,5130,5130,5130,13
|
|
20241223,131500,204473300,5130,5130,5130,5130,20
|
|
20241223,131400,204370700,5130,5130,5130,5130,22
|
|
20241223,131300,204257840,5140,5130,5140,5130,46
|
|
20241223,131200,204021850,5140,5130,5140,5130,13
|
|
20241223,131100,203955150,5130,5120,5140,5120,1020
|
|
20241223,131000,198729030,5120,5120,5120,5120,91
|
|
20241223,130900,198263110,5120,5120,5120,5120,13
|
|
20241223,130800,198196550,5120,5120,5120,5120,22
|
|
20241223,130700,198083910,5110,5120,5120,5110,48
|
|
20241223,130600,197838320,5120,5120,5120,5120,12
|
|
20241223,130500,197776880,5120,5120,5120,5120,21
|
|
20241223,130400,197669360,5120,5120,5120,5120,12
|
|
20241223,130300,197607920,5120,5120,5120,5120,12
|
|
20241223,130200,197546480,5120,5120,5120,5120,12
|
|
20241223,130100,197485040,5120,5120,5120,5120,20
|
|
20241223,130000,197382640,5120,5120,5120,5120,12
|
|
20241223,125900,197321200,5110,5120,5120,5110,54
|
|
20241223,125800,197045140,5120,5120,5120,5120,33
|
|
20241223,125700,196876180,5120,5120,5120,5120,12
|
|
20241223,125600,196814740,5120,5120,5120,5120,12
|
|
20241223,125500,196753300,5120,5120,5120,5120,12
|
|
20241223,125400,196691860,5120,5120,5120,5120,20
|
|
20241223,125300,196589460,5120,5110,5120,5110,25
|
|
20241223,125200,196461580,5110,5120,5120,5110,1001
|
|
20241223,125100,191346340,5120,5120,5120,5120,21
|
|
20241223,125000,191238820,5120,5120,5120,5120,13
|
|
20241223,124900,191172260,5120,5120,5120,5120,24
|
|
20241223,124800,191049380,5120,5120,5120,5120,22
|
|
20241223,124700,190936740,5120,5120,5120,5120,13
|
|
20241223,124600,190870180,5120,5120,5120,5120,281
|
|
20241223,124500,189431460,5120,5120,5120,5120,13
|
|
20241223,124400,189364900,5120,5120,5120,5120,49
|
|
20241223,124300,189114020,5120,5120,5120,5120,13
|
|
20241223,124200,189047460,5120,5120,5120,5120,13
|
|
20241223,124100,188980900,5120,5120,5120,5120,23
|
|
20241223,124000,188863140,5120,5120,5120,5120,13
|
|
20241223,123900,188796580,5120,5120,5120,5120,25
|
|
20241223,123800,188668580,5120,5120,5120,5120,13
|
|
20241223,123700,188602020,5120,5120,5120,5120,22
|
|
20241223,123600,188489380,5120,5120,5120,5120,75
|
|
20241223,123500,188105380,5120,5130,5130,5120,53
|
|
20241223,123400,187833890,5130,5130,5130,5130,21
|
|
20241223,123300,187726160,5130,5130,5130,5130,13
|
|
20241223,123200,187659470,5120,5120,5120,5120,526
|
|
20241223,123100,184966350,5120,5120,5120,5120,34
|
|
20241223,123000,184792270,5120,5120,5120,5120,13
|
|
20241223,122900,184725710,5120,5120,5120,5120,107
|
|
20241223,122800,184177870,5120,5130,5130,5120,333
|
|
20241223,122700,182472780,5130,5130,5130,5130,22
|
|
20241223,122600,182359920,5130,5130,5130,5130,13
|
|
20241223,122500,182293230,5130,5130,5130,5130,25
|
|
20241223,122400,182164980,5130,5130,5130,5130,21
|
|
20241223,122300,182057250,5130,5130,5130,5130,13
|
|
20241223,122200,181990560,5130,5130,5130,5130,13
|
|
20241223,122100,181923870,5130,5130,5130,5130,21
|
|
20241223,122000,181816140,5130,5130,5130,5130,26
|
|
20241223,121900,181682760,5130,5130,5130,5130,13
|
|
20241223,121800,181616070,5130,5130,5130,5130,13
|
|
20241223,121700,181549380,5130,5130,5130,5130,22
|
|
20241223,121600,181436520,5130,5130,5130,5130,44
|
|
20241223,121500,181210800,5130,5130,5130,5130,25
|
|
20241223,121400,181082550,5130,5130,5130,5130,97
|
|
20241223,121300,180584940,5130,5130,5130,5130,13
|
|
20241223,121200,180518250,5130,5130,5130,5130,213
|
|
20241223,121100,179425560,5120,5130,5130,5120,56
|
|
20241223,121000,179138710,5130,5130,5130,5130,138
|
|
20241223,120900,178430770,5130,5130,5130,5130,13
|
|
20241223,120800,178364080,5130,5130,5130,5130,137
|
|
20241223,120700,177661270,5140,5140,5140,5140,1
|
|
20241223,120600,177656130,5130,5130,5130,5130,0
|
|
20241223,120500,177656130,5130,5130,5130,5130,36
|
|
20241223,120400,177471450,5130,5130,5130,5130,325
|
|
20241223,120300,175804200,5140,5140,5140,5140,16
|
|
20241223,120200,175721960,5130,5130,5130,5130,0
|
|
20241223,120100,175721960,5130,5130,5130,5130,25
|
|
20241223,120000,175593710,5130,5130,5130,5130,1
|
|
20241223,115900,175588580,5140,5140,5140,5140,1
|
|
20241223,115800,175583440,5130,5130,5130,5130,0
|
|
20241223,115700,175583440,5130,5130,5130,5130,140
|
|
20241223,115600,174865240,5130,5130,5130,5130,0
|
|
20241223,115500,174865240,5130,5130,5130,5130,1
|
|
20241223,115400,174860110,5140,5140,5140,5140,0
|
|
20241223,115300,174860110,5140,5140,5140,5140,1
|
|
20241223,115200,174854970,5140,5140,5140,5140,0
|
|
20241223,115100,174854970,5140,5140,5140,5140,0
|
|
20241223,115000,174854970,5140,5140,5140,5130,216
|
|
20241223,114900,173744880,5140,5140,5140,5140,1
|
|
20241223,114800,173739740,5140,5130,5140,5130,70
|
|
20241223,114700,173380630,5130,5130,5130,5130,0
|
|
20241223,114600,173380630,5130,5130,5130,5130,0
|
|
20241223,114500,173380630,5130,5130,5130,5130,4
|
|
20241223,114400,173360110,5130,5130,5130,5130,59
|
|
20241223,114300,173057440,5140,5140,5140,5140,0
|
|
20241223,114200,173057440,5140,5140,5140,5140,1
|
|
20241223,114100,173052300,5130,5130,5130,5130,94
|
|
20241223,114000,172570080,5140,5140,5140,5140,0
|
|
20241223,113900,172570080,5140,5140,5140,5140,1
|
|
20241223,113800,172564940,5130,5130,5130,5130,0
|
|
20241223,113700,172564940,5130,5130,5130,5130,0
|
|
20241223,113600,172564940,5130,5130,5130,5130,17
|
|
20241223,113500,172477730,5130,5130,5130,5130,13
|
|
20241223,113400,172411040,5130,5130,5130,5130,13
|
|
20241223,113300,172344350,5130,5130,5140,5130,165
|
|
20241223,113200,171497890,5140,5140,5140,5140,0
|
|
20241223,113100,171497890,5140,5140,5140,5140,0
|
|
20241223,113000,171497890,5140,5140,5140,5140,3
|
|
20241223,112900,171482470,5130,5130,5130,5130,978
|
|
20241223,112800,166465330,5130,5130,5130,5130,13
|
|
20241223,112700,166398640,5130,5130,5130,5130,13
|
|
20241223,112600,166331950,5130,5130,5130,5130,22
|
|
20241223,112500,166219090,5130,5130,5130,5130,13
|
|
20241223,112400,166152400,5130,5130,5130,5130,13
|
|
20241223,112300,166085710,5130,5130,5130,5130,21
|
|
20241223,112200,165977980,5120,5130,5130,5120,51
|
|
20241223,112100,165716730,5130,5130,5130,5130,13
|
|
20241223,112000,165650040,5130,5130,5130,5130,21
|
|
20241223,111900,165542310,5130,5130,5130,5130,13
|
|
20241223,111800,165475620,5110,5130,5130,5110,163
|
|
20241223,111700,164642380,5130,5130,5130,5120,27
|
|
20241223,111600,164503880,5130,5130,5130,5130,23
|
|
20241223,111500,164385890,5130,5130,5130,5130,13
|
|
20241223,111400,164319200,5130,5130,5130,5130,13
|
|
20241223,111300,164252510,5130,5130,5130,5130,32
|
|
20241223,111200,164088350,5130,5130,5130,5130,13
|
|
20241223,111100,164021660,5130,5130,5130,5130,13
|
|
20241223,111000,163954970,5120,5130,5130,5120,105
|
|
20241223,110900,163416370,5130,5130,5130,5130,13
|
|
20241223,110800,163349680,5130,5130,5130,5130,25
|
|
20241223,110700,163221430,5130,5130,5130,5130,13
|
|
20241223,110600,163154740,5120,5130,5130,5120,23
|
|
20241223,110500,163036760,5130,5130,5130,5130,13
|
|
20241223,110400,162970070,5130,5130,5130,5130,13
|
|
20241223,110300,162903380,5130,5130,5130,5130,33
|
|
20241223,110200,162734090,5130,5130,5130,5130,13
|
|
20241223,110100,162667400,5130,5130,5130,5130,23
|
|
20241223,110000,162549410,5130,5130,5130,5130,13
|
|
20241223,105900,162482720,5130,5130,5130,5130,21
|
|
20241223,105800,162374990,5120,5130,5130,5120,26
|
|
20241223,105700,162241740,5130,5130,5130,5130,13
|
|
20241223,105600,162175050,5130,5130,5130,5130,21
|
|
20241223,105500,162067320,5130,5130,5130,5130,13
|
|
20241223,105400,162000630,5130,5130,5130,5130,13
|
|
20241223,105300,161933940,5130,5130,5130,5130,33
|
|
20241223,105200,161764650,5130,5130,5130,5130,322
|
|
20241223,105100,160112790,5130,5130,5130,5130,13
|
|
20241223,105000,160046100,5130,5130,5130,5130,13
|
|
20241223,104900,159979410,5130,5130,5130,5130,21
|
|
20241223,104800,159871680,5130,5130,5130,5130,13
|
|
20241223,104700,159804990,5130,5130,5130,5130,18
|
|
20241223,104600,159712650,5120,5130,5130,5120,826
|
|
20241223,104500,155483320,5130,5130,5130,5130,13
|
|
20241223,104400,155416630,5130,5130,5130,5130,30
|
|
20241223,104300,155262730,5130,5120,5130,5120,771
|
|
20241223,104200,151315200,5120,5120,5120,5120,22
|
|
20241223,104100,151202560,5120,5120,5120,5120,13
|
|
20241223,104000,151136000,5120,5120,5120,5120,13
|
|
20241223,103900,151069440,5120,5120,5120,5120,21
|
|
20241223,103800,150961920,5110,5120,5120,5110,121
|
|
20241223,103700,150343480,5120,5120,5120,5120,13
|
|
20241223,103600,150276920,5120,5120,5120,5120,21
|
|
20241223,103500,150169400,5120,5120,5120,5120,13
|
|
20241223,103400,150102840,5120,5120,5120,5120,13
|
|
20241223,103300,150036280,5120,5120,5120,5120,13
|
|
20241223,103200,149969720,5120,5110,5120,5110,22
|
|
20241223,103100,149857120,5110,5110,5110,5110,13
|
|
20241223,103000,149790690,5110,5110,5110,5110,13
|
|
20241223,102900,149724260,5110,5110,5110,5110,33
|
|
20241223,102800,149555630,5110,5110,5110,5110,19
|
|
20241223,102700,149458540,5110,5110,5110,5110,13
|
|
20241223,102600,149392110,5110,5110,5110,5110,21
|
|
20241223,102500,149284800,5110,5110,5110,5110,13
|
|
20241223,102400,149218370,5110,5110,5110,5110,24
|
|
20241223,102300,149095730,5110,5110,5110,5110,13
|
|
20241223,102200,149029300,5110,5110,5110,5110,22
|
|
20241223,102100,148916880,5090,5110,5110,5090,141
|
|
20241223,102000,148198730,5110,5110,5110,5110,16
|
|
20241223,101900,148116970,5110,5110,5110,5110,41
|
|
20241223,101800,147907460,5110,5110,5110,5110,24
|
|
20241223,101700,147784820,5110,5110,5110,5110,13
|
|
20241223,101600,147718390,5110,5110,5110,5110,13
|
|
20241223,101500,147651960,5110,5110,5110,5110,21
|
|
20241223,101400,147544650,5110,5110,5110,5110,13
|
|
20241223,101300,147478220,5110,5110,5110,5110,13
|
|
20241223,101200,147411790,5110,5110,5110,5110,22
|
|
20241223,101100,147299370,5110,5110,5110,5110,13
|
|
20241223,101000,147232940,5100,5110,5110,5100,26
|
|
20241223,100900,147100210,5100,5110,5110,5100,22
|
|
20241223,100800,146987800,5110,5110,5110,5110,13
|
|
20241223,100700,146921370,5110,5110,5110,5110,13
|
|
20241223,100600,146854940,5110,5110,5110,5110,13
|
|
20241223,100500,146788510,5100,5120,5120,5100,541
|
|
20241223,100400,144028870,5120,5120,5120,5120,14
|
|
20241223,100300,143957190,5120,5120,5120,5120,13
|
|
20241223,100200,143890630,5120,5120,5120,5120,23
|
|
20241223,100100,143772870,5110,5110,5110,5110,113
|
|
20241223,100000,143195440,5110,5120,5120,5110,25
|
|
20241223,095900,143067560,5120,5120,5120,5120,13
|
|
20241223,095800,143001000,5120,5120,5120,5120,21
|
|
20241223,095700,142893480,5120,5120,5120,5120,15
|
|
20241223,095600,142816680,5110,5120,5120,5110,24
|
|
20241223,095500,142693910,5100,5120,5120,5100,23
|
|
20241223,095400,142576190,5120,5120,5120,5120,13
|
|
20241223,095300,142509630,5120,5120,5120,5120,13
|
|
20241223,095200,142443070,5120,5120,5120,5120,22
|
|
20241223,095100,142330430,5110,5120,5120,5110,25
|
|
20241223,095000,142202550,5120,5120,5120,5120,13
|
|
20241223,094900,142135990,5120,5120,5120,5120,13
|
|
20241223,094800,142069430,5120,5120,5120,5120,21
|
|
20241223,094700,141961910,5120,5120,5120,5120,13
|
|
20241223,094600,141895350,5110,5120,5120,5110,26
|
|
20241223,094500,141762350,5120,5120,5120,5120,21
|
|
20241223,094400,141654830,5120,5120,5120,5120,13
|
|
20241223,094300,141588270,5120,5130,5130,5060,2156
|
|
20241223,094200,130623510,5120,5130,5130,5120,238
|
|
20241223,094100,129404730,5120,5130,5130,5120,29
|
|
20241223,094000,129256010,5120,5130,5130,5120,715
|
|
20241223,093900,125590060,5130,5130,5130,5130,46
|
|
20241223,093800,125354080,5130,5130,5130,5120,130
|
|
20241223,093700,124688320,5130,5130,5130,5130,0
|
|
20241223,093600,124688320,5130,5130,5130,5130,0
|
|
20241223,093500,124688320,5130,5130,5130,5130,1
|
|
20241223,093400,124683190,5120,5120,5120,5120,0
|
|
20241223,093300,124683190,5120,5120,5120,5120,0
|
|
20241223,093200,124683190,5120,5120,5120,5120,1
|
|
20241223,093100,124678070,5130,5130,5130,5130,1
|
|
20241223,093000,124672940,5130,5130,5130,5130,1767
|
|
20241223,092900,115608230,5110,5110,5110,5110,195
|
|
20241223,092800,114611780,5110,5110,5110,5100,781
|
|
20241223,092700,110621290,5110,5110,5110,5110,0
|
|
20241223,092600,110621290,5110,5110,5110,5110,109
|
|
20241223,092500,110064300,5110,5110,5110,5110,48
|
|
20241223,092400,109819020,5110,5160,5160,5110,1402
|
|
20241223,092300,102637520,5170,5170,5170,5170,0
|
|
20241223,092200,102637520,5170,5170,5170,5170,0
|
|
20241223,092100,102637520,5170,5170,5170,5170,0
|
|
20241223,092000,102637520,5170,5170,5170,5170,0
|
|
20241223,091900,102637520,5170,5170,5170,5140,389
|
|
20241223,091800,100638000,5170,5160,5170,5150,223
|
|
20241223,091700,99488740,5170,5170,5170,5170,0
|
|
20241223,091600,99488740,5170,5170,5170,5170,0
|
|
20241223,091500,99488740,5170,5170,5170,5170,0
|
|
20241223,091400,99488740,5170,5170,5170,5170,50
|
|
20241223,091300,99230240,5170,5170,5170,5170,500
|
|
20241223,091200,96645240,5170,5170,5170,5170,0
|
|
20241223,091100,96645240,5170,5170,5170,5170,0
|
|
20241223,091000,96645240,5170,5170,5170,5170,54
|
|
20241223,090900,96366060,5170,5170,5170,5170,3
|
|
20241223,090800,96350550,5160,5150,5160,5150,101
|
|
20241223,090700,95829400,5150,5150,5150,5150,20
|
|
20241223,090600,95726400,5140,5140,5140,5140,0
|
|
20241223,090500,95726400,5140,5140,5140,5140,100
|
|
20241223,090400,95212400,5150,5150,5150,5150,2
|
|
20241223,090300,95202100,5180,5160,5180,5160,5381
|
|
20241223,090200,67384040,5130,5180,5180,5130,10780
|
|
20241223,090100,11988480,5180,5170,5200,5170,1680
|
|
20241223,090000,3266760,5160,5140,5170,5140,634
|