604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,190100,184170240,5140,5140,5140,5140,503
|
|
20241224,190000,184170240,5140,5140,5140,5140,0
|
|
20241224,185900,184170240,5140,5140,5140,5140,0
|
|
20241224,185800,184170240,5140,5140,5140,5140,0
|
|
20241224,185700,184170240,5140,5140,5140,5140,0
|
|
20241224,185600,184170240,5140,5140,5140,5140,0
|
|
20241224,185500,184170240,5140,5140,5140,5140,0
|
|
20241224,185400,184170240,5140,5140,5140,5140,0
|
|
20241224,185300,184170240,5140,5140,5140,5140,0
|
|
20241224,185200,184170240,5140,5140,5140,5140,0
|
|
20241224,185100,184170240,5140,5140,5140,5140,0
|
|
20241224,185000,184170240,5140,5140,5140,5140,0
|
|
20241224,184900,184170240,5140,5140,5140,5140,0
|
|
20241224,184800,184170240,5140,5140,5140,5140,0
|
|
20241224,184700,184170240,5140,5140,5140,5140,0
|
|
20241224,184600,184170240,5140,5140,5140,5140,0
|
|
20241224,184500,184170240,5140,5140,5140,5140,0
|
|
20241224,184400,184170240,5140,5140,5140,5140,0
|
|
20241224,184300,184170240,5140,5140,5140,5140,0
|
|
20241224,184200,184170240,5140,5140,5140,5140,0
|
|
20241224,184100,184170240,5140,5140,5140,5140,0
|
|
20241224,184000,184170240,5140,5140,5140,5140,0
|
|
20241224,183900,184170240,5140,5140,5140,5140,0
|
|
20241224,183800,184170240,5140,5140,5140,5140,0
|
|
20241224,183700,184170240,5140,5140,5140,5140,0
|
|
20241224,183600,184170240,5140,5140,5140,5140,0
|
|
20241224,183500,184170240,5140,5140,5140,5140,0
|
|
20241224,183400,184170240,5140,5140,5140,5140,0
|
|
20241224,183300,184170240,5140,5140,5140,5140,0
|
|
20241224,183200,184170240,5140,5140,5140,5140,0
|
|
20241224,183100,184170240,5140,5140,5140,5140,503
|
|
20241224,183000,184170240,5140,5140,5140,5140,0
|
|
20241224,182900,184170240,5140,5140,5140,5140,0
|
|
20241224,182800,184170240,5140,5140,5140,5140,0
|
|
20241224,182700,184170240,5140,5140,5140,5140,0
|
|
20241224,182600,184170240,5140,5140,5140,5140,0
|
|
20241224,182500,184170240,5140,5140,5140,5140,0
|
|
20241224,182400,184170240,5140,5140,5140,5140,0
|
|
20241224,182300,184170240,5140,5140,5140,5140,0
|
|
20241224,182200,184170240,5140,5140,5140,5140,0
|
|
20241224,182100,184170240,5140,5140,5140,5140,0
|
|
20241224,182000,184170240,5140,5140,5140,5140,0
|
|
20241224,181900,184170240,5140,5140,5140,5140,0
|
|
20241224,181800,184170240,5140,5140,5140,5140,0
|
|
20241224,181700,184170240,5140,5140,5140,5140,0
|
|
20241224,181600,184170240,5140,5140,5140,5140,0
|
|
20241224,181500,184170240,5140,5140,5140,5140,0
|
|
20241224,181400,184170240,5140,5140,5140,5140,0
|
|
20241224,181300,184170240,5140,5140,5140,5140,0
|
|
20241224,181200,184170240,5140,5140,5140,5140,0
|
|
20241224,181100,184170240,5140,5140,5140,5140,0
|
|
20241224,181000,184170240,5140,5140,5140,5140,0
|
|
20241224,180900,184170240,5140,5140,5140,5140,0
|
|
20241224,180800,184170240,5140,5140,5140,5140,0
|
|
20241224,180700,184170240,5140,5140,5140,5140,0
|
|
20241224,180600,184170240,5140,5140,5140,5140,0
|
|
20241224,180500,184170240,5140,5140,5140,5140,0
|
|
20241224,180400,184170240,5140,5140,5140,5140,0
|
|
20241224,180300,184170240,5140,5140,5140,5140,0
|
|
20241224,180200,184170240,5140,5140,5140,5140,0
|
|
20241224,180100,184170240,5140,5140,5140,5140,503
|
|
20241224,180000,184170240,5140,5140,5140,5140,0
|
|
20241224,175900,184170240,5140,5140,5140,5140,0
|
|
20241224,175800,184170240,5140,5140,5140,5140,0
|
|
20241224,175700,184170240,5140,5140,5140,5140,0
|
|
20241224,175600,184170240,5140,5140,5140,5140,0
|
|
20241224,175500,184170240,5140,5140,5140,5140,0
|
|
20241224,175400,184170240,5140,5140,5140,5140,0
|
|
20241224,175300,184170240,5140,5140,5140,5140,0
|
|
20241224,175200,184170240,5140,5140,5140,5140,0
|
|
20241224,175100,184170240,5140,5140,5140,5140,0
|
|
20241224,175000,184170240,5140,5140,5140,5140,0
|
|
20241224,174900,184170240,5140,5140,5140,5140,0
|
|
20241224,174800,184170240,5140,5140,5140,5140,0
|
|
20241224,174700,184170240,5140,5140,5140,5140,0
|
|
20241224,174600,184170240,5140,5140,5140,5140,0
|
|
20241224,174500,184170240,5140,5140,5140,5140,0
|
|
20241224,174400,184170240,5140,5140,5140,5140,0
|
|
20241224,174300,184170240,5140,5140,5140,5140,0
|
|
20241224,174200,184170240,5140,5140,5140,5140,0
|
|
20241224,174100,184170240,5140,5140,5140,5140,0
|
|
20241224,174000,184170240,5140,5140,5140,5140,0
|
|
20241224,173900,184170240,5140,5140,5140,5140,0
|
|
20241224,173800,184170240,5140,5140,5140,5140,0
|
|
20241224,173700,184170240,5140,5140,5140,5140,0
|
|
20241224,173600,184170240,5140,5140,5140,5140,0
|
|
20241224,173500,184170240,5140,5140,5140,5140,0
|
|
20241224,173400,184170240,5140,5140,5140,5140,0
|
|
20241224,173300,184170240,5140,5140,5140,5140,0
|
|
20241224,173200,184170240,5140,5140,5140,5140,0
|
|
20241224,173100,184170240,5140,5140,5140,5140,503
|
|
20241224,173000,184170240,5140,5140,5140,5140,0
|
|
20241224,172900,184170240,5140,5140,5140,5140,0
|
|
20241224,172800,184170240,5140,5140,5140,5140,0
|
|
20241224,172700,184170240,5140,5140,5140,5140,0
|
|
20241224,172600,184170240,5140,5140,5140,5140,0
|
|
20241224,172500,184170240,5140,5140,5140,5140,0
|
|
20241224,172400,184170240,5140,5140,5140,5140,0
|
|
20241224,172300,184170240,5140,5140,5140,5140,0
|
|
20241224,172200,184170240,5140,5140,5140,5140,0
|
|
20241224,172100,184170240,5140,5140,5140,5140,0
|
|
20241224,172000,184170240,5140,5140,5140,5140,0
|
|
20241224,171900,184170240,5140,5140,5140,5140,0
|
|
20241224,171800,184170240,5140,5140,5140,5140,0
|
|
20241224,171700,184170240,5140,5140,5140,5140,0
|
|
20241224,171600,184170240,5140,5140,5140,5140,0
|
|
20241224,171500,184170240,5140,5140,5140,5140,0
|
|
20241224,171400,184170240,5140,5140,5140,5140,0
|
|
20241224,171300,184170240,5140,5140,5140,5140,0
|
|
20241224,171200,184170240,5140,5140,5140,5140,0
|
|
20241224,171100,184170240,5140,5140,5140,5140,0
|
|
20241224,171000,184170240,5140,5140,5140,5140,0
|
|
20241224,170900,184170240,5140,5140,5140,5140,0
|
|
20241224,170800,184170240,5140,5140,5140,5140,0
|
|
20241224,170700,184170240,5140,5140,5140,5140,0
|
|
20241224,170600,184170240,5140,5140,5140,5140,0
|
|
20241224,170500,184170240,5140,5140,5140,5140,0
|
|
20241224,170400,184170240,5140,5140,5140,5140,0
|
|
20241224,170300,184170240,5140,5140,5140,5140,0
|
|
20241224,170200,184170240,5140,5140,5140,5140,0
|
|
20241224,170100,184170240,5140,5140,5140,5140,503
|
|
20241224,170000,184170240,5140,5140,5140,5140,0
|
|
20241224,165900,184170240,5140,5140,5140,5140,0
|
|
20241224,165800,184170240,5140,5140,5140,5140,0
|
|
20241224,165700,184170240,5140,5140,5140,5140,0
|
|
20241224,165600,184170240,5140,5140,5140,5140,0
|
|
20241224,165500,184170240,5140,5140,5140,5140,0
|
|
20241224,165400,184170240,5140,5140,5140,5140,0
|
|
20241224,165300,184170240,5140,5140,5140,5140,0
|
|
20241224,165200,184170240,5140,5140,5140,5140,0
|
|
20241224,165100,184170240,5140,5140,5140,5140,0
|
|
20241224,165000,184170240,5140,5140,5140,5140,0
|
|
20241224,164900,184170240,5140,5140,5140,5140,0
|
|
20241224,164800,184170240,5140,5140,5140,5140,0
|
|
20241224,164700,184170240,5140,5140,5140,5140,0
|
|
20241224,164600,184170240,5140,5140,5140,5140,0
|
|
20241224,164500,184170240,5140,5140,5140,5140,0
|
|
20241224,164400,184170240,5140,5140,5140,5140,0
|
|
20241224,164300,184170240,5140,5140,5140,5140,0
|
|
20241224,164200,184170240,5140,5140,5140,5140,0
|
|
20241224,164100,184170240,5140,5140,5140,5140,0
|
|
20241224,164000,184170240,5140,5140,5140,5140,0
|
|
20241224,163900,184170240,5140,5140,5140,5140,0
|
|
20241224,163800,184170240,5140,5140,5140,5140,0
|
|
20241224,163700,184170240,5140,5140,5140,5140,0
|
|
20241224,163600,184170240,5140,5140,5140,5140,0
|
|
20241224,163500,184170240,5140,5140,5140,5140,0
|
|
20241224,163400,184170240,5140,5140,5140,5140,0
|
|
20241224,163300,184170240,5140,5140,5140,5140,0
|
|
20241224,163200,184170240,5140,5140,5140,5140,0
|
|
20241224,163100,184170240,5140,5140,5140,5140,503
|
|
20241224,163000,184170240,5140,5140,5140,5140,0
|
|
20241224,162900,184170240,5140,5140,5140,5140,0
|
|
20241224,162800,184170240,5140,5140,5140,5140,0
|
|
20241224,162700,184170240,5140,5140,5140,5140,0
|
|
20241224,162600,184170240,5140,5140,5140,5140,0
|
|
20241224,162500,184170240,5140,5140,5140,5140,0
|
|
20241224,162400,184170240,5140,5140,5140,5140,0
|
|
20241224,162300,184170240,5140,5140,5140,5140,0
|
|
20241224,162200,184170240,5140,5140,5140,5140,0
|
|
20241224,162100,184170240,5140,5140,5140,5140,0
|
|
20241224,162000,184170240,5140,5140,5140,5140,0
|
|
20241224,161900,184170240,5140,5140,5140,5140,0
|
|
20241224,161800,184170240,5140,5140,5140,5140,0
|
|
20241224,161700,184170240,5140,5140,5140,5140,0
|
|
20241224,161600,184170240,5140,5140,5140,5140,0
|
|
20241224,161500,184170240,5140,5140,5140,5140,0
|
|
20241224,161400,184170240,5140,5140,5140,5140,0
|
|
20241224,161300,184170240,5140,5140,5140,5140,0
|
|
20241224,161200,184170240,5140,5140,5140,5140,0
|
|
20241224,161100,184170240,5140,5140,5140,5140,0
|
|
20241224,161000,184170240,5140,5140,5140,5140,0
|
|
20241224,160900,184170240,5140,5140,5140,5140,0
|
|
20241224,160800,184170240,5140,5140,5140,5140,0
|
|
20241224,160700,184170240,5140,5140,5140,5140,0
|
|
20241224,160600,184170240,5140,5140,5140,5140,0
|
|
20241224,160500,184170240,5140,5140,5140,5140,0
|
|
20241224,160400,184170240,5140,5140,5140,5140,0
|
|
20241224,160300,184170240,5140,5140,5140,5140,0
|
|
20241224,160200,184170240,5140,5140,5140,5140,0
|
|
20241224,160100,184170240,5140,5140,5140,5140,503
|
|
20241224,160000,184170240,5140,5140,5140,5140,0
|
|
20241224,155900,184170240,5140,5140,5140,5140,0
|
|
20241224,155800,184170240,5140,5140,5140,5140,0
|
|
20241224,155700,184170240,5140,5140,5140,5140,0
|
|
20241224,155600,184170240,5140,5140,5140,5140,0
|
|
20241224,155500,184170240,5140,5140,5140,5140,0
|
|
20241224,155400,184170240,5140,5140,5140,5140,0
|
|
20241224,155300,184170240,5140,5140,5140,5140,0
|
|
20241224,155200,184170240,5140,5140,5140,5140,0
|
|
20241224,155100,184170240,5140,5140,5140,5140,0
|
|
20241224,155000,184170240,5140,5140,5140,5140,0
|
|
20241224,154900,184170240,5140,5140,5140,5140,0
|
|
20241224,154800,184170240,5140,5140,5140,5140,0
|
|
20241224,154700,184170240,5140,5140,5140,5140,0
|
|
20241224,154600,184170240,5140,5140,5140,5140,0
|
|
20241224,154500,184170240,5140,5140,5140,5140,0
|
|
20241224,154400,184170240,5140,5140,5140,5140,0
|
|
20241224,154300,184170240,5140,5140,5140,5140,0
|
|
20241224,154200,184170240,5140,5140,5140,5140,0
|
|
20241224,154100,184170240,5140,5140,5140,5140,0
|
|
20241224,154000,184170240,5140,5140,5140,5140,0
|
|
20241224,153900,184170240,5140,5140,5140,5140,0
|
|
20241224,153800,184170240,5140,5140,5140,5140,0
|
|
20241224,153700,184170240,5140,5140,5140,5140,0
|
|
20241224,153600,184170240,5140,5140,5140,5140,0
|
|
20241224,153500,184170240,5140,5140,5140,5140,0
|
|
20241224,153400,184170240,5140,5140,5140,5140,0
|
|
20241224,153300,184170240,5140,5140,5140,5140,0
|
|
20241224,153200,184170240,5140,5140,5140,5140,0
|
|
20241224,153100,184170240,5140,5140,5140,5140,503
|
|
20241224,153000,184170240,5140,5140,5140,5140,503
|
|
20241224,152900,181584820,5140,5140,5140,5140,0
|
|
20241224,152800,181584820,5140,5140,5140,5140,0
|
|
20241224,152700,181584820,5140,5140,5140,5140,0
|
|
20241224,152600,181584820,5140,5140,5140,5140,0
|
|
20241224,152500,181584820,5140,5140,5140,5140,0
|
|
20241224,152400,181584820,5140,5140,5140,5140,0
|
|
20241224,152300,181584820,5140,5140,5140,5140,0
|
|
20241224,152200,181584820,5140,5140,5140,5140,0
|
|
20241224,152100,181584820,5140,5140,5140,5140,0
|
|
20241224,152000,181584820,5140,5140,5140,5140,0
|
|
20241224,151900,181584820,5140,5080,5140,5080,574
|
|
20241224,151800,178663450,5080,5080,5110,5080,2674
|
|
20241224,151700,165074950,5080,5080,5080,5080,1000
|
|
20241224,151600,159994950,5120,5120,5120,5120,0
|
|
20241224,151500,159994950,5120,5120,5120,5120,0
|
|
20241224,151400,159994950,5120,5120,5120,5120,0
|
|
20241224,151300,159994950,5120,5120,5120,5120,0
|
|
20241224,151200,159994950,5120,5120,5120,5120,0
|
|
20241224,151100,159994950,5120,5120,5120,5120,0
|
|
20241224,151000,159994950,5120,5120,5120,5120,0
|
|
20241224,150900,159994950,5120,5100,5120,5080,2028
|
|
20241224,150800,149672540,5130,5130,5130,5130,29
|
|
20241224,150700,149523770,5110,5110,5110,5110,0
|
|
20241224,150600,149523770,5110,5110,5110,5110,105
|
|
20241224,150500,148987220,5130,5120,5130,5120,2
|
|
20241224,150400,148976970,5120,5120,5120,5120,0
|
|
20241224,150300,148976970,5120,5120,5120,5120,0
|
|
20241224,150200,148976970,5120,5120,5120,5120,4
|
|
20241224,150100,148956490,5120,5120,5120,5120,0
|
|
20241224,150000,148956490,5120,5120,5120,5120,6
|
|
20241224,145900,148925770,5140,5140,5140,5140,0
|
|
20241224,145800,148925770,5140,5140,5140,5140,0
|
|
20241224,145700,148925770,5140,5140,5140,5140,0
|
|
20241224,145600,148925770,5140,5140,5140,5140,0
|
|
20241224,145500,148925770,5140,5140,5140,5140,0
|
|
20241224,145400,148925770,5140,5140,5140,5140,0
|
|
20241224,145300,148925770,5140,5140,5140,5140,0
|
|
20241224,145200,148925770,5140,5140,5140,5140,0
|
|
20241224,145100,148925770,5140,5140,5140,5140,0
|
|
20241224,145000,148925770,5140,5140,5140,5140,0
|
|
20241224,144900,148925770,5140,5140,5140,5140,0
|
|
20241224,144800,148925770,5140,5140,5140,5140,0
|
|
20241224,144700,148925770,5140,5140,5140,5140,0
|
|
20241224,144600,148925770,5140,5140,5140,5140,0
|
|
20241224,144500,148925770,5140,5140,5140,5140,0
|
|
20241224,144400,148925770,5140,5110,5140,5110,2
|
|
20241224,144300,148915520,5150,5150,5150,5150,0
|
|
20241224,144200,148915520,5150,5150,5150,5150,0
|
|
20241224,144100,148915520,5150,5150,5150,5150,0
|
|
20241224,144000,148915520,5150,5150,5150,5150,0
|
|
20241224,143900,148915520,5150,5150,5150,5150,0
|
|
20241224,143800,148915520,5150,5150,5150,5150,0
|
|
20241224,143700,148915520,5150,5150,5150,5150,0
|
|
20241224,143600,148915520,5150,5150,5150,5150,0
|
|
20241224,143500,148915520,5150,5150,5150,5150,0
|
|
20241224,143400,148915520,5150,5140,5150,5140,5
|
|
20241224,143300,148889790,5120,5120,5120,5120,0
|
|
20241224,143200,148889790,5120,5120,5120,5120,100
|
|
20241224,143100,148377790,5150,5150,5150,5150,0
|
|
20241224,143000,148377790,5150,5150,5150,5150,0
|
|
20241224,142900,148377790,5150,5150,5150,5150,0
|
|
20241224,142800,148377790,5150,5120,5150,5120,190
|
|
20241224,142700,147402580,5090,5100,5110,5090,2491
|
|
20241224,142600,134699910,5100,5100,5100,5100,0
|
|
20241224,142500,134699910,5100,5100,5100,5100,5
|
|
20241224,142400,134674410,5090,5090,5090,5090,760
|
|
20241224,142300,130806010,5090,5100,5100,5090,204
|
|
20241224,142200,129765620,5100,5100,5100,5100,3
|
|
20241224,142100,129750320,5100,5100,5100,5100,0
|
|
20241224,142000,129750320,5100,5100,5100,5100,1580
|
|
20241224,141900,121692320,5100,5100,5100,5100,0
|
|
20241224,141800,121692320,5100,5100,5100,5100,0
|
|
20241224,141700,121692320,5100,5110,5110,5100,113
|
|
20241224,141600,121116000,5100,5110,5110,5100,660
|
|
20241224,141500,117745470,5110,5110,5110,5110,1183
|
|
20241224,141400,111700340,5110,5110,5110,5110,0
|
|
20241224,141300,111700340,5110,5110,5110,5110,0
|
|
20241224,141200,111700340,5110,5110,5110,5110,0
|
|
20241224,141100,111700340,5110,5110,5110,5110,0
|
|
20241224,141000,111700340,5110,5110,5110,5110,170
|
|
20241224,140900,110831640,5110,5110,5110,5110,0
|
|
20241224,140800,110831640,5110,5110,5110,5110,0
|
|
20241224,140700,110831640,5110,5110,5110,5110,0
|
|
20241224,140600,110831640,5110,5110,5110,5110,0
|
|
20241224,140500,110831640,5110,5110,5110,5110,0
|
|
20241224,140400,110831640,5110,5110,5110,5110,0
|
|
20241224,140300,110831640,5110,5110,5110,5110,0
|
|
20241224,140200,110831640,5110,5110,5110,5110,0
|
|
20241224,140100,110831640,5110,5110,5110,5110,0
|
|
20241224,140000,110831640,5110,5110,5110,5110,1
|
|
20241224,135900,110826530,5110,5110,5110,5110,0
|
|
20241224,135800,110826530,5110,5110,5110,5110,0
|
|
20241224,135700,110826530,5110,5110,5110,5110,0
|
|
20241224,135600,110826530,5110,5110,5110,5110,0
|
|
20241224,135500,110826530,5110,5110,5110,5110,0
|
|
20241224,135400,110826530,5110,5110,5110,5110,1
|
|
20241224,135300,110821420,5110,5110,5110,5110,1
|
|
20241224,135200,110816310,5120,5120,5120,5120,0
|
|
20241224,135100,110816310,5120,5120,5120,5120,0
|
|
20241224,135000,110816310,5120,5120,5120,5120,0
|
|
20241224,134900,110816310,5120,5120,5120,5120,0
|
|
20241224,134800,110816310,5120,5120,5120,5120,0
|
|
20241224,134700,110816310,5120,5120,5120,5120,0
|
|
20241224,134600,110816310,5120,5120,5120,5120,0
|
|
20241224,134500,110816310,5120,5120,5120,5120,0
|
|
20241224,134400,110816310,5120,5120,5120,5120,0
|
|
20241224,134300,110816310,5120,5120,5120,5120,0
|
|
20241224,134200,110816310,5120,5120,5120,5120,0
|
|
20241224,134100,110816310,5120,5120,5120,5120,0
|
|
20241224,134000,110816310,5120,5120,5120,5120,0
|
|
20241224,133900,110816310,5120,5120,5120,5120,0
|
|
20241224,133800,110816310,5120,5120,5120,5120,0
|
|
20241224,133700,110816310,5120,5120,5120,5120,0
|
|
20241224,133600,110816310,5120,5120,5120,5120,0
|
|
20241224,133500,110816310,5120,5120,5120,5120,279
|
|
20241224,133400,109387830,5120,5120,5120,5120,0
|
|
20241224,133300,109387830,5120,5120,5120,5120,314
|
|
20241224,133200,107780150,5120,5120,5120,5120,0
|
|
20241224,133100,107780150,5120,5120,5120,5120,0
|
|
20241224,133000,107780150,5120,5120,5120,5120,671
|
|
20241224,132900,104344630,5110,5110,5110,5110,0
|
|
20241224,132800,104344630,5110,5110,5110,5110,0
|
|
20241224,132700,104344630,5110,5110,5110,5110,10
|
|
20241224,132600,104293530,5110,5110,5110,5110,0
|
|
20241224,132500,104293530,5110,5110,5110,5110,0
|
|
20241224,132400,104293530,5110,5110,5110,5110,0
|
|
20241224,132300,104293530,5110,5110,5110,5110,0
|
|
20241224,132200,104293530,5110,5110,5110,5110,0
|
|
20241224,132100,104293530,5110,5110,5110,5110,0
|
|
20241224,132000,104293530,5110,5110,5110,5110,0
|
|
20241224,131900,104293530,5110,5110,5110,5110,0
|
|
20241224,131800,104293530,5110,5120,5120,5110,423
|
|
20241224,131700,102131970,5120,5120,5120,5120,81
|
|
20241224,131600,101717250,5110,5110,5110,5110,0
|
|
20241224,131500,101717250,5110,5110,5110,5110,0
|
|
20241224,131400,101717250,5110,5110,5110,5110,0
|
|
20241224,131300,101717250,5110,5110,5110,5110,15
|
|
20241224,131200,101640600,5120,5120,5120,5120,0
|
|
20241224,131100,101640600,5120,5120,5120,5120,0
|
|
20241224,131000,101640600,5120,5120,5120,5120,150
|
|
20241224,130900,100872600,5130,5130,5130,5130,0
|
|
20241224,130800,100872600,5130,5130,5130,5130,2
|
|
20241224,130700,100862340,5130,5130,5130,5130,0
|
|
20241224,130600,100862340,5130,5120,5130,5120,3
|
|
20241224,130500,100846970,5130,5130,5130,5130,0
|
|
20241224,130400,100846970,5130,5130,5130,5130,0
|
|
20241224,130300,100846970,5130,5130,5130,5130,0
|
|
20241224,130200,100846970,5130,5130,5130,5130,4
|
|
20241224,130100,100826450,5140,5140,5140,5140,0
|
|
20241224,130000,100826450,5140,5140,5140,5140,0
|
|
20241224,125900,100826450,5140,5140,5140,5140,0
|
|
20241224,125800,100826450,5140,5140,5140,5140,1
|
|
20241224,125700,100821310,5140,5140,5140,5140,1
|
|
20241224,125600,100816170,5120,5120,5120,5120,0
|
|
20241224,125500,100816170,5120,5120,5120,5120,0
|
|
20241224,125400,100816170,5120,5120,5120,5120,0
|
|
20241224,125300,100816170,5120,5120,5120,5120,0
|
|
20241224,125200,100816170,5120,5120,5120,5120,0
|
|
20241224,125100,100816170,5120,5120,5120,5120,1
|
|
20241224,125000,100811050,5140,5140,5140,5140,20
|
|
20241224,124900,100708250,5120,5140,5140,5120,71
|
|
20241224,124800,100344710,5140,5140,5140,5140,1
|
|
20241224,124700,100339570,5150,5150,5150,5150,0
|
|
20241224,124600,100339570,5150,5150,5150,5150,1
|
|
20241224,124500,100334420,5140,5140,5140,5140,0
|
|
20241224,124400,100334420,5140,5140,5140,5140,0
|
|
20241224,124300,100334420,5140,5140,5140,5140,0
|
|
20241224,124200,100334420,5140,5140,5140,5140,0
|
|
20241224,124100,100334420,5140,5140,5140,5140,19
|
|
20241224,124000,100236760,5150,5150,5150,5150,1
|
|
20241224,123900,100231610,5150,5150,5150,5150,0
|
|
20241224,123800,100231610,5150,5150,5150,5150,0
|
|
20241224,123700,100231610,5150,5150,5150,5150,0
|
|
20241224,123600,100231610,5150,5150,5150,5150,0
|
|
20241224,123500,100231610,5150,5150,5150,5150,0
|
|
20241224,123400,100231610,5150,5150,5150,5150,0
|
|
20241224,123300,100231610,5150,5150,5150,5150,0
|
|
20241224,123200,100231610,5150,5150,5150,5150,0
|
|
20241224,123100,100231610,5150,5150,5150,5150,1
|
|
20241224,123000,100226460,5150,5150,5150,5150,0
|
|
20241224,122900,100226460,5150,5150,5150,5150,0
|
|
20241224,122800,100226460,5150,5150,5150,5150,0
|
|
20241224,122700,100226460,5150,5150,5150,5150,1
|
|
20241224,122600,100221310,5130,5130,5130,5130,0
|
|
20241224,122500,100221310,5130,5130,5130,5130,0
|
|
20241224,122400,100221310,5130,5130,5130,5130,0
|
|
20241224,122300,100221310,5130,5130,5130,5130,0
|
|
20241224,122200,100221310,5130,5130,5130,5130,0
|
|
20241224,122100,100221310,5130,5130,5130,5130,0
|
|
20241224,122000,100221310,5130,5130,5130,5130,1
|
|
20241224,121900,100216180,5150,5150,5150,5150,0
|
|
20241224,121800,100216180,5150,5150,5150,5150,1
|
|
20241224,121700,100211030,5150,5150,5150,5150,0
|
|
20241224,121600,100211030,5150,5150,5150,5150,0
|
|
20241224,121500,100211030,5150,5150,5150,5150,0
|
|
20241224,121400,100211030,5150,5150,5150,5150,0
|
|
20241224,121300,100211030,5150,5150,5150,5150,0
|
|
20241224,121200,100211030,5150,5150,5150,5150,0
|
|
20241224,121100,100211030,5150,5150,5150,5150,1
|
|
20241224,121000,100205880,5140,5140,5140,5140,196
|
|
20241224,120900,99198440,5160,5160,5160,5160,1
|
|
20241224,120800,99193280,5160,5160,5160,5160,0
|
|
20241224,120700,99193280,5160,5160,5160,5160,0
|
|
20241224,120600,99193280,5160,5160,5160,5160,0
|
|
20241224,120500,99193280,5160,5160,5160,5160,0
|
|
20241224,120400,99193280,5160,5160,5160,5160,4
|
|
20241224,120300,99172640,5160,5160,5160,5160,0
|
|
20241224,120200,99172640,5160,5160,5160,5160,0
|
|
20241224,120100,99172640,5160,5160,5160,5160,1
|
|
20241224,120000,99167480,5150,5150,5150,5150,2
|
|
20241224,115900,99157180,5160,5150,5160,5150,6
|
|
20241224,115800,99126270,5150,5150,5150,5150,0
|
|
20241224,115700,99126270,5150,5150,5150,5150,101
|
|
20241224,115600,98606120,5140,5140,5140,5140,0
|
|
20241224,115500,98606120,5140,5140,5140,5140,0
|
|
20241224,115400,98606120,5140,5140,5140,5140,0
|
|
20241224,115300,98606120,5140,5140,5140,5140,0
|
|
20241224,115200,98606120,5140,5140,5140,5140,0
|
|
20241224,115100,98606120,5140,5140,5140,5140,500
|
|
20241224,115000,96036120,5140,5140,5140,5140,116
|
|
20241224,114900,95439880,5150,5150,5150,5150,0
|
|
20241224,114800,95439880,5150,5150,5150,5150,1
|
|
20241224,114700,95434730,5140,5140,5140,5140,509
|
|
20241224,114600,92818470,5140,5140,5140,5140,43
|
|
20241224,114500,92597450,5140,5140,5140,5130,467
|
|
20241224,114400,90198770,5130,5130,5130,5130,1617
|
|
20241224,114300,81903560,5130,5130,5130,5130,0
|
|
20241224,114200,81903560,5130,5130,5130,5130,20
|
|
20241224,114100,81800960,5130,5130,5130,5130,0
|
|
20241224,114000,81800960,5130,5130,5130,5130,0
|
|
20241224,113900,81800960,5130,5130,5130,5130,1
|
|
20241224,113800,81795830,5130,5130,5130,5130,0
|
|
20241224,113700,81795830,5130,5130,5130,5130,28
|
|
20241224,113600,81652190,5120,5120,5120,5120,0
|
|
20241224,113500,81652190,5120,5120,5120,5120,0
|
|
20241224,113400,81652190,5120,5120,5120,5120,0
|
|
20241224,113300,81652190,5120,5120,5120,5120,1
|
|
20241224,113200,81647070,5130,5130,5130,5130,0
|
|
20241224,113100,81647070,5130,5130,5130,5130,0
|
|
20241224,113000,81647070,5130,5130,5130,5130,1
|
|
20241224,112900,81641940,5120,5120,5120,5120,678
|
|
20241224,112800,78170580,5130,5130,5130,5130,0
|
|
20241224,112700,78170580,5130,5130,5130,5130,0
|
|
20241224,112600,78170580,5130,5130,5130,5130,1
|
|
20241224,112500,78165450,5120,5120,5120,5120,601
|
|
20241224,112400,75088330,5120,5120,5120,5120,496
|
|
20241224,112300,72548810,5130,5130,5130,5130,0
|
|
20241224,112200,72548810,5130,5130,5130,5130,0
|
|
20241224,112100,72548810,5130,5130,5130,5130,0
|
|
20241224,112000,72548810,5130,5130,5130,5130,0
|
|
20241224,111900,72548810,5130,5130,5130,5130,0
|
|
20241224,111800,72548810,5130,5130,5130,5130,0
|
|
20241224,111700,72548810,5130,5130,5130,5130,1
|
|
20241224,111600,72543680,5130,5130,5130,5130,0
|
|
20241224,111500,72543680,5130,5130,5130,5130,0
|
|
20241224,111400,72543680,5130,5130,5130,5130,0
|
|
20241224,111300,72543680,5130,5130,5130,5130,0
|
|
20241224,111200,72543680,5130,5130,5130,5130,10
|
|
20241224,111100,72492380,5120,5130,5130,5120,1059
|
|
20241224,111000,67060300,5130,5130,5130,5130,501
|
|
20241224,110900,64490170,5150,5150,5150,5150,0
|
|
20241224,110800,64490170,5150,5130,5150,5130,212
|
|
20241224,110700,63402590,5120,5120,5120,5120,0
|
|
20241224,110600,63402590,5120,5120,5120,5120,0
|
|
20241224,110500,63402590,5120,5120,5120,5120,68
|
|
20241224,110400,63054430,5150,5150,5150,5150,0
|
|
20241224,110300,63054430,5150,5150,5150,5150,0
|
|
20241224,110200,63054430,5150,5150,5150,5150,0
|
|
20241224,110100,63054430,5150,5150,5150,5150,0
|
|
20241224,110000,63054430,5150,5150,5150,5150,9
|
|
20241224,105900,63008080,5150,5150,5150,5150,1
|
|
20241224,105800,63002930,5150,5150,5150,5150,8
|
|
20241224,105700,62961730,5150,5150,5150,5150,8
|
|
20241224,105600,62920530,5150,5150,5150,5150,1
|
|
20241224,105500,62915380,5140,5140,5140,5140,10
|
|
20241224,105400,62863980,5140,5140,5140,5140,9
|
|
20241224,105300,62817720,5140,5140,5140,5140,8
|
|
20241224,105200,62776600,5140,5140,5140,5140,0
|
|
20241224,105100,62776600,5140,5140,5140,5140,9
|
|
20241224,105000,62730340,5140,5120,5140,5120,14
|
|
20241224,104900,62658500,5140,5140,5140,5140,9
|
|
20241224,104800,62612240,5140,5140,5140,5140,0
|
|
20241224,104700,62612240,5140,5130,5140,5130,9
|
|
20241224,104600,62565990,5140,5140,5140,5140,9
|
|
20241224,104500,62519730,5140,5130,5140,5130,5
|
|
20241224,104400,62494070,5130,5130,5130,5130,10
|
|
20241224,104300,62442770,5130,5130,5130,5130,8
|
|
20241224,104200,62401730,5130,5130,5130,5130,11
|
|
20241224,104100,62345300,5130,5130,5130,5130,0
|
|
20241224,104000,62345300,5130,5130,5130,5130,8
|
|
20241224,103900,62304260,5130,5130,5130,5130,9
|
|
20241224,103800,62258090,5130,5130,5130,5130,8
|
|
20241224,103700,62217050,5130,5130,5130,5130,1
|
|
20241224,103600,62211920,5140,5140,5140,5140,8
|
|
20241224,103500,62170800,5140,5140,5140,5140,9
|
|
20241224,103400,62124540,5140,5140,5140,5140,0
|
|
20241224,103300,62124540,5140,5130,5140,5130,61
|
|
20241224,103200,61811530,5130,5130,5130,5130,9
|
|
20241224,103100,61765360,5130,5130,5130,5130,8
|
|
20241224,103000,61724320,5120,5120,5120,5120,0
|
|
20241224,102900,61724320,5120,5130,5130,5120,10
|
|
20241224,102800,61673030,5130,5130,5130,5130,9
|
|
20241224,102700,61626860,5130,5130,5130,5130,8
|
|
20241224,102600,61585820,5130,5130,5130,5130,0
|
|
20241224,102500,61585820,5130,5130,5130,5120,8
|
|
20241224,102400,61544840,5120,5120,5120,5120,1246
|
|
20241224,102300,55165320,5120,5120,5120,5120,0
|
|
20241224,102200,55165320,5120,5120,5120,5120,9
|
|
20241224,102100,55119240,5120,5120,5120,5120,8
|
|
20241224,102000,55078280,5120,5120,5120,5120,9
|
|
20241224,101900,55032200,5110,5110,5110,5110,3
|
|
20241224,101800,55016870,5120,5120,5120,5120,9
|
|
20241224,101700,54970790,5120,5120,5120,5120,8
|
|
20241224,101600,54929830,5120,5120,5120,5120,42
|
|
20241224,101500,54714790,5120,5120,5120,5120,1
|
|
20241224,101400,54709670,5120,5120,5120,5120,8
|
|
20241224,101300,54668710,5120,5110,5120,5110,319
|
|
20241224,101200,53038530,5120,5120,5120,5120,4
|
|
20241224,101100,53018050,5120,5120,5120,5120,9
|
|
20241224,101000,52971970,5120,5120,5120,5120,8
|
|
20241224,100900,52931010,5130,5130,5130,5130,9
|
|
20241224,100800,52884840,5130,5130,5130,5130,0
|
|
20241224,100700,52884840,5130,5130,5130,5110,372
|
|
20241224,100600,50983740,5130,5130,5130,5130,9
|
|
20241224,100500,50937570,5110,5130,5130,5110,890
|
|
20241224,100400,46389510,5130,5130,5130,5130,0
|
|
20241224,100300,46389510,5130,5130,5130,5130,8
|
|
20241224,100200,46348470,5130,5130,5130,5130,9
|
|
20241224,100100,46302300,5130,5130,5130,5130,2
|
|
20241224,100000,46292040,5130,5130,5130,5130,8
|
|
20241224,095900,46251000,5130,5130,5130,5130,45
|
|
20241224,095800,46020150,5130,5130,5130,5130,9
|
|
20241224,095700,45973980,5130,5130,5130,5130,0
|
|
20241224,095600,45973980,5130,5130,5130,5130,27
|
|
20241224,095500,45835470,5130,5130,5130,5130,9
|
|
20241224,095400,45789300,5130,5130,5130,5120,20
|
|
20241224,095300,45686810,5110,5120,5120,5110,348
|
|
20241224,095200,43908160,5130,5140,5140,5120,2102
|
|
20241224,095100,33134750,5160,5160,5160,5160,1
|
|
20241224,095000,33129590,5140,5140,5140,5140,0
|
|
20241224,094900,33129590,5140,5140,5140,5140,0
|
|
20241224,094800,33129590,5140,5140,5140,5140,450
|
|
20241224,094700,30816590,5140,5140,5140,5140,0
|
|
20241224,094600,30816590,5140,5140,5140,5140,50
|
|
20241224,094500,30559590,5160,5160,5160,5160,1
|
|
20241224,094400,30554430,5140,5140,5140,5140,0
|
|
20241224,094300,30554430,5140,5140,5140,5140,0
|
|
20241224,094200,30554430,5140,5150,5150,5140,1028
|
|
20241224,094100,25264750,5170,5170,5170,5170,0
|
|
20241224,094000,25264750,5170,5170,5170,5170,0
|
|
20241224,093900,25264750,5170,5170,5170,5170,10
|
|
20241224,093800,25213050,5170,5170,5170,5170,7
|
|
20241224,093700,25176860,5170,5170,5170,5170,0
|
|
20241224,093600,25176860,5170,5170,5170,5170,2
|
|
20241224,093500,25166520,5170,5170,5170,5170,0
|
|
20241224,093400,25166520,5170,5170,5170,5170,196
|
|
20241224,093300,24153200,5150,5150,5150,5150,1
|
|
20241224,093200,24148050,5150,5150,5150,5150,0
|
|
20241224,093100,24148050,5150,5160,5160,5150,686
|
|
20241224,093000,20613430,5180,5180,5180,5180,0
|
|
20241224,092900,20613430,5180,5170,5180,5160,1574
|
|
20241224,092800,12491450,5170,5170,5170,5170,501
|
|
20241224,092700,9901280,5170,5170,5170,5170,39
|
|
20241224,092600,9699650,5170,5170,5170,5170,0
|
|
20241224,092500,9699650,5170,5180,5180,5170,12
|
|
20241224,092400,9637600,5180,5180,5180,5180,0
|
|
20241224,092300,9637600,5180,5180,5180,5180,1
|
|
20241224,092200,9632420,5180,5180,5180,5180,3
|
|
20241224,092100,9616880,5160,5160,5160,5160,0
|
|
20241224,092000,9616880,5160,5160,5160,5160,1
|
|
20241224,091900,9611720,5180,5160,5180,5160,4
|
|
20241224,091800,9591060,5180,5180,5180,5180,0
|
|
20241224,091700,9591060,5180,5180,5180,5180,0
|
|
20241224,091600,9591060,5180,5180,5180,5180,0
|
|
20241224,091500,9591060,5180,5150,5180,5150,3
|
|
20241224,091400,9575580,5180,5180,5180,5180,2
|
|
20241224,091300,9565220,5170,5150,5170,5150,510
|
|
20241224,091200,6928720,5170,5170,5170,5170,5
|
|
20241224,091100,6902870,5170,5160,5170,5160,187
|
|
20241224,091000,5937940,5160,5160,5160,5160,100
|
|
20241224,090900,5421940,5150,5170,5170,5150,3
|
|
20241224,090800,5406450,5150,5160,5170,5150,95
|
|
20241224,090700,4916970,5170,5170,5170,5170,1
|
|
20241224,090600,4911800,5170,5170,5170,5170,0
|
|
20241224,090500,4911800,5170,5170,5170,5170,0
|
|
20241224,090400,4911800,5170,5170,5170,5170,0
|
|
20241224,090300,4911800,5170,5170,5170,5170,0
|
|
20241224,090200,4911800,5170,5160,5170,5160,2
|
|
20241224,090100,4901470,5170,5170,5170,5170,0
|
|
20241224,090000,4901470,5170,5140,5170,5140,953
|