640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193700,329079060,5340,5340,5340,5340,951
|
|
20241223,193600,329079060,5340,5340,5340,5340,0
|
|
20241223,193500,329079060,5340,5340,5340,5340,0
|
|
20241223,193400,329079060,5340,5340,5340,5340,0
|
|
20241223,193300,329079060,5340,5340,5340,5340,0
|
|
20241223,193200,329079060,5340,5340,5340,5340,0
|
|
20241223,193100,329079060,5340,5340,5340,5340,0
|
|
20241223,193000,329079060,5340,5340,5340,5340,0
|
|
20241223,192900,329079060,5340,5340,5340,5340,0
|
|
20241223,192800,329079060,5340,5340,5340,5340,0
|
|
20241223,192700,329079060,5340,5340,5340,5340,0
|
|
20241223,192600,329079060,5340,5340,5340,5340,0
|
|
20241223,192500,329079060,5340,5340,5340,5340,0
|
|
20241223,192400,329079060,5340,5340,5340,5340,0
|
|
20241223,192300,329079060,5340,5340,5340,5340,0
|
|
20241223,192200,329079060,5340,5340,5340,5340,0
|
|
20241223,192100,329079060,5340,5340,5340,5340,0
|
|
20241223,192000,329079060,5340,5340,5340,5340,0
|
|
20241223,191900,329079060,5340,5340,5340,5340,0
|
|
20241223,191800,329079060,5340,5340,5340,5340,0
|
|
20241223,191700,329079060,5340,5340,5340,5340,0
|
|
20241223,191600,329079060,5340,5340,5340,5340,0
|
|
20241223,191500,329079060,5340,5340,5340,5340,0
|
|
20241223,191400,329079060,5340,5340,5340,5340,0
|
|
20241223,191300,329079060,5340,5340,5340,5340,0
|
|
20241223,191200,329079060,5340,5340,5340,5340,0
|
|
20241223,191100,329079060,5340,5340,5340,5340,0
|
|
20241223,191000,329079060,5340,5340,5340,5340,0
|
|
20241223,190900,329079060,5340,5340,5340,5340,0
|
|
20241223,190800,329079060,5340,5340,5340,5340,0
|
|
20241223,190700,329079060,5340,5340,5340,5340,951
|
|
20241223,190600,329079060,5340,5340,5340,5340,0
|
|
20241223,190500,329079060,5340,5340,5340,5340,0
|
|
20241223,190400,329079060,5340,5340,5340,5340,0
|
|
20241223,190300,329079060,5340,5340,5340,5340,0
|
|
20241223,190200,329079060,5340,5340,5340,5340,0
|
|
20241223,190100,329079060,5340,5340,5340,5340,0
|
|
20241223,190000,329079060,5340,5340,5340,5340,0
|
|
20241223,185900,329079060,5340,5340,5340,5340,0
|
|
20241223,185800,329079060,5340,5340,5340,5340,0
|
|
20241223,185700,329079060,5340,5340,5340,5340,0
|
|
20241223,185600,329079060,5340,5340,5340,5340,0
|
|
20241223,185500,329079060,5340,5340,5340,5340,0
|
|
20241223,185400,329079060,5340,5340,5340,5340,0
|
|
20241223,185300,329079060,5340,5340,5340,5340,0
|
|
20241223,185200,329079060,5340,5340,5340,5340,0
|
|
20241223,185100,329079060,5340,5340,5340,5340,0
|
|
20241223,185000,329079060,5340,5340,5340,5340,0
|
|
20241223,184900,329079060,5340,5340,5340,5340,0
|
|
20241223,184800,329079060,5340,5340,5340,5340,0
|
|
20241223,184700,329079060,5340,5340,5340,5340,0
|
|
20241223,184600,329079060,5340,5340,5340,5340,0
|
|
20241223,184500,329079060,5340,5340,5340,5340,0
|
|
20241223,184400,329079060,5340,5340,5340,5340,0
|
|
20241223,184300,329079060,5340,5340,5340,5340,0
|
|
20241223,184200,329079060,5340,5340,5340,5340,0
|
|
20241223,184100,329079060,5340,5340,5340,5340,0
|
|
20241223,184000,329079060,5340,5340,5340,5340,0
|
|
20241223,183900,329079060,5340,5340,5340,5340,0
|
|
20241223,183800,329079060,5340,5340,5340,5340,0
|
|
20241223,183700,329079060,5340,5340,5340,5340,951
|
|
20241223,183600,329079060,5340,5340,5340,5340,0
|
|
20241223,183500,329079060,5340,5340,5340,5340,0
|
|
20241223,183400,329079060,5340,5340,5340,5340,0
|
|
20241223,183300,329079060,5340,5340,5340,5340,0
|
|
20241223,183200,329079060,5340,5340,5340,5340,0
|
|
20241223,183100,329079060,5340,5340,5340,5340,0
|
|
20241223,183000,329079060,5340,5340,5340,5340,0
|
|
20241223,182900,329079060,5340,5340,5340,5340,0
|
|
20241223,182800,329079060,5340,5340,5340,5340,0
|
|
20241223,182700,329079060,5340,5340,5340,5340,0
|
|
20241223,182600,329079060,5340,5340,5340,5340,0
|
|
20241223,182500,329079060,5340,5340,5340,5340,0
|
|
20241223,182400,329079060,5340,5340,5340,5340,0
|
|
20241223,182300,329079060,5340,5340,5340,5340,0
|
|
20241223,182200,329079060,5340,5340,5340,5340,0
|
|
20241223,182100,329079060,5340,5340,5340,5340,0
|
|
20241223,182000,329079060,5340,5340,5340,5340,0
|
|
20241223,181900,329079060,5340,5340,5340,5340,0
|
|
20241223,181800,329079060,5340,5340,5340,5340,0
|
|
20241223,181700,329079060,5340,5340,5340,5340,0
|
|
20241223,181600,329079060,5340,5340,5340,5340,0
|
|
20241223,181500,329079060,5340,5340,5340,5340,0
|
|
20241223,181400,329079060,5340,5340,5340,5340,0
|
|
20241223,181300,329079060,5340,5340,5340,5340,0
|
|
20241223,181200,329079060,5340,5340,5340,5340,0
|
|
20241223,181100,329079060,5340,5340,5340,5340,0
|
|
20241223,181000,329079060,5340,5340,5340,5340,0
|
|
20241223,180900,329079060,5340,5340,5340,5340,0
|
|
20241223,180800,329079060,5340,5340,5340,5340,0
|
|
20241223,180700,329079060,5340,5340,5340,5340,951
|
|
20241223,180600,329079060,5340,5340,5340,5340,0
|
|
20241223,180500,329079060,5340,5340,5340,5340,0
|
|
20241223,180400,329079060,5340,5340,5340,5340,0
|
|
20241223,180300,329079060,5340,5340,5340,5340,0
|
|
20241223,180200,329079060,5340,5340,5340,5340,0
|
|
20241223,180100,329079060,5340,5340,5340,5340,0
|
|
20241223,180000,329079060,5340,5340,5340,5340,0
|
|
20241223,175900,329079060,5340,5340,5340,5340,0
|
|
20241223,175800,329079060,5340,5340,5340,5340,0
|
|
20241223,175700,329079060,5340,5340,5340,5340,0
|
|
20241223,175600,329079060,5340,5340,5340,5340,0
|
|
20241223,175500,329079060,5340,5340,5340,5340,0
|
|
20241223,175400,329079060,5340,5340,5340,5340,0
|
|
20241223,175300,329079060,5340,5340,5340,5340,0
|
|
20241223,175200,329079060,5340,5340,5340,5340,0
|
|
20241223,175100,329079060,5340,5340,5340,5340,0
|
|
20241223,175000,329079060,5340,5340,5340,5340,0
|
|
20241223,174900,329079060,5340,5340,5340,5340,0
|
|
20241223,174800,329079060,5340,5340,5340,5340,0
|
|
20241223,174700,329079060,5340,5340,5340,5340,0
|
|
20241223,174600,329079060,5340,5340,5340,5340,0
|
|
20241223,174500,329079060,5340,5340,5340,5340,0
|
|
20241223,174400,329079060,5340,5340,5340,5340,0
|
|
20241223,174300,329079060,5340,5340,5340,5340,0
|
|
20241223,174200,329079060,5340,5340,5340,5340,0
|
|
20241223,174100,329079060,5340,5340,5340,5340,0
|
|
20241223,174000,329079060,5340,5340,5340,5340,0
|
|
20241223,173900,329079060,5340,5340,5340,5340,0
|
|
20241223,173800,329079060,5340,5340,5340,5340,0
|
|
20241223,173700,329079060,5340,5340,5340,5340,951
|
|
20241223,173600,329079060,5340,5340,5340,5340,0
|
|
20241223,173500,329079060,5340,5340,5340,5340,0
|
|
20241223,173400,329079060,5340,5340,5340,5340,0
|
|
20241223,173300,329079060,5340,5340,5340,5340,0
|
|
20241223,173200,329079060,5340,5340,5340,5340,0
|
|
20241223,173100,329079060,5340,5340,5340,5340,0
|
|
20241223,173000,329079060,5340,5340,5340,5340,0
|
|
20241223,172900,329079060,5340,5340,5340,5340,0
|
|
20241223,172800,329079060,5340,5340,5340,5340,0
|
|
20241223,172700,329079060,5340,5340,5340,5340,0
|
|
20241223,172600,329079060,5340,5340,5340,5340,0
|
|
20241223,172500,329079060,5340,5340,5340,5340,0
|
|
20241223,172400,329079060,5340,5340,5340,5340,0
|
|
20241223,172300,329079060,5340,5340,5340,5340,0
|
|
20241223,172200,329079060,5340,5340,5340,5340,0
|
|
20241223,172100,329079060,5340,5340,5340,5340,0
|
|
20241223,172000,329079060,5340,5340,5340,5340,0
|
|
20241223,171900,329079060,5340,5340,5340,5340,0
|
|
20241223,171800,329079060,5340,5340,5340,5340,0
|
|
20241223,171700,329079060,5340,5340,5340,5340,0
|
|
20241223,171600,329079060,5340,5340,5340,5340,0
|
|
20241223,171500,329079060,5340,5340,5340,5340,0
|
|
20241223,171400,329079060,5340,5340,5340,5340,0
|
|
20241223,171300,329079060,5340,5340,5340,5340,0
|
|
20241223,171200,329079060,5340,5340,5340,5340,0
|
|
20241223,171100,329079060,5340,5340,5340,5340,0
|
|
20241223,171000,329079060,5340,5340,5340,5340,0
|
|
20241223,170900,329079060,5340,5340,5340,5340,0
|
|
20241223,170800,329079060,5340,5340,5340,5340,0
|
|
20241223,170700,329079060,5340,5340,5340,5340,951
|
|
20241223,170600,329079060,5340,5340,5340,5340,0
|
|
20241223,170500,329079060,5340,5340,5340,5340,0
|
|
20241223,170400,329079060,5340,5340,5340,5340,0
|
|
20241223,170300,329079060,5340,5340,5340,5340,0
|
|
20241223,170200,329079060,5340,5340,5340,5340,0
|
|
20241223,170100,329079060,5340,5340,5340,5340,0
|
|
20241223,170000,329079060,5340,5340,5340,5340,0
|
|
20241223,165900,329079060,5340,5340,5340,5340,0
|
|
20241223,165800,329079060,5340,5340,5340,5340,0
|
|
20241223,165700,329079060,5340,5340,5340,5340,0
|
|
20241223,165600,329079060,5340,5340,5340,5340,0
|
|
20241223,165500,329079060,5340,5340,5340,5340,0
|
|
20241223,165400,329079060,5340,5340,5340,5340,0
|
|
20241223,165300,329079060,5340,5340,5340,5340,0
|
|
20241223,165200,329079060,5340,5340,5340,5340,0
|
|
20241223,165100,329079060,5340,5340,5340,5340,0
|
|
20241223,165000,329079060,5340,5340,5340,5340,0
|
|
20241223,164900,329079060,5340,5340,5340,5340,0
|
|
20241223,164800,329079060,5340,5340,5340,5340,0
|
|
20241223,164700,329079060,5340,5340,5340,5340,0
|
|
20241223,164600,329079060,5340,5340,5340,5340,0
|
|
20241223,164500,329079060,5340,5340,5340,5340,0
|
|
20241223,164400,329079060,5340,5340,5340,5340,0
|
|
20241223,164300,329079060,5340,5340,5340,5340,0
|
|
20241223,164200,329079060,5340,5340,5340,5340,0
|
|
20241223,164100,329079060,5340,5340,5340,5340,0
|
|
20241223,164000,329079060,5340,5340,5340,5340,0
|
|
20241223,163900,329079060,5340,5340,5340,5340,0
|
|
20241223,163800,329079060,5340,5340,5340,5340,0
|
|
20241223,163700,329079060,5340,5340,5340,5340,951
|
|
20241223,163600,329079060,5340,5340,5340,5340,0
|
|
20241223,163500,329079060,5340,5340,5340,5340,0
|
|
20241223,163400,329079060,5340,5340,5340,5340,0
|
|
20241223,163300,329079060,5340,5340,5340,5340,0
|
|
20241223,163200,329079060,5340,5340,5340,5340,0
|
|
20241223,163100,329079060,5340,5340,5340,5340,0
|
|
20241223,163000,329079060,5340,5340,5340,5340,0
|
|
20241223,162900,329079060,5340,5340,5340,5340,0
|
|
20241223,162800,329079060,5340,5340,5340,5340,0
|
|
20241223,162700,329079060,5340,5340,5340,5340,0
|
|
20241223,162600,329079060,5340,5340,5340,5340,0
|
|
20241223,162500,329079060,5340,5340,5340,5340,0
|
|
20241223,162400,329079060,5340,5340,5340,5340,0
|
|
20241223,162300,329079060,5340,5340,5340,5340,0
|
|
20241223,162200,329079060,5340,5340,5340,5340,0
|
|
20241223,162100,329079060,5340,5340,5340,5340,0
|
|
20241223,162000,329079060,5340,5340,5340,5340,0
|
|
20241223,161900,329079060,5340,5340,5340,5340,0
|
|
20241223,161800,329079060,5340,5340,5340,5340,0
|
|
20241223,161700,329079060,5340,5340,5340,5340,0
|
|
20241223,161600,329079060,5340,5340,5340,5340,0
|
|
20241223,161500,329079060,5340,5340,5340,5340,0
|
|
20241223,161400,329079060,5340,5340,5340,5340,0
|
|
20241223,161300,329079060,5340,5340,5340,5340,0
|
|
20241223,161200,329079060,5340,5340,5340,5340,0
|
|
20241223,161100,329079060,5340,5340,5340,5340,0
|
|
20241223,161000,329079060,5340,5340,5340,5340,0
|
|
20241223,160900,329079060,5340,5340,5340,5340,0
|
|
20241223,160800,329079060,5340,5340,5340,5340,0
|
|
20241223,160700,329079060,5340,5340,5340,5340,951
|
|
20241223,160600,329079060,5340,5340,5340,5340,0
|
|
20241223,160500,329079060,5340,5340,5340,5340,0
|
|
20241223,160400,329079060,5340,5340,5340,5340,0
|
|
20241223,160300,329079060,5340,5340,5340,5340,0
|
|
20241223,160200,329079060,5340,5340,5340,5340,0
|
|
20241223,160100,329079060,5340,5340,5340,5340,0
|
|
20241223,160000,329079060,5340,5340,5340,5340,0
|
|
20241223,155900,329079060,5340,5340,5340,5340,0
|
|
20241223,155800,329079060,5340,5340,5340,5340,0
|
|
20241223,155700,329079060,5340,5340,5340,5340,0
|
|
20241223,155600,329079060,5340,5340,5340,5340,0
|
|
20241223,155500,329079060,5340,5340,5340,5340,0
|
|
20241223,155400,329079060,5340,5340,5340,5340,0
|
|
20241223,155300,329079060,5340,5340,5340,5340,0
|
|
20241223,155200,329079060,5340,5340,5340,5340,0
|
|
20241223,155100,329079060,5340,5340,5340,5340,0
|
|
20241223,155000,329079060,5340,5340,5340,5340,0
|
|
20241223,154900,329079060,5340,5340,5340,5340,0
|
|
20241223,154800,329079060,5340,5340,5340,5340,0
|
|
20241223,154700,329079060,5340,5340,5340,5340,0
|
|
20241223,154600,329079060,5340,5340,5340,5340,0
|
|
20241223,154500,329079060,5340,5340,5340,5340,0
|
|
20241223,154400,329079060,5340,5340,5340,5340,0
|
|
20241223,154300,329079060,5340,5340,5340,5340,0
|
|
20241223,154200,329079060,5340,5340,5340,5340,0
|
|
20241223,154100,329079060,5340,5340,5340,5340,0
|
|
20241223,154000,329079060,5340,5340,5340,5340,0
|
|
20241223,153900,329079060,5340,5340,5340,5340,0
|
|
20241223,153800,329079060,5340,5340,5340,5340,0
|
|
20241223,153700,329079060,5340,5340,5340,5340,951
|
|
20241223,153600,329079060,5340,5340,5340,5340,0
|
|
20241223,153500,329079060,5340,5340,5340,5340,0
|
|
20241223,153400,329079060,5340,5340,5340,5340,0
|
|
20241223,153300,329079060,5340,5340,5340,5340,0
|
|
20241223,153200,329079060,5340,5340,5340,5340,0
|
|
20241223,153100,329079060,5340,5340,5340,5340,0
|
|
20241223,153000,329079060,5340,5340,5340,5340,951
|
|
20241223,152900,324000720,5320,5320,5320,5320,0
|
|
20241223,152800,324000720,5320,5320,5320,5320,0
|
|
20241223,152700,324000720,5320,5320,5320,5320,0
|
|
20241223,152600,324000720,5320,5320,5320,5320,0
|
|
20241223,152500,324000720,5320,5320,5320,5320,0
|
|
20241223,152400,324000720,5320,5320,5320,5320,0
|
|
20241223,152300,324000720,5320,5320,5320,5320,0
|
|
20241223,152200,324000720,5320,5320,5320,5320,0
|
|
20241223,152100,324000720,5320,5320,5320,5320,0
|
|
20241223,152000,324000720,5320,5320,5320,5320,0
|
|
20241223,151900,324000720,5320,5320,5340,5320,99
|
|
20241223,151800,323473590,5330,5330,5330,5330,123
|
|
20241223,151700,322818000,5350,5350,5350,5350,0
|
|
20241223,151600,322818000,5350,5330,5350,5330,500
|
|
20241223,151500,320151010,5330,5330,5330,5330,0
|
|
20241223,151400,320151010,5330,5330,5330,5330,25
|
|
20241223,151300,320017760,5330,5330,5330,5330,10
|
|
20241223,151200,319964460,5300,5300,5300,5300,0
|
|
20241223,151100,319964460,5300,5300,5300,5300,0
|
|
20241223,151000,319964460,5300,5300,5300,5300,0
|
|
20241223,150900,319964460,5300,5320,5330,5300,121
|
|
20241223,150800,319320580,5300,5300,5300,5300,0
|
|
20241223,150700,319320580,5300,5300,5300,5300,0
|
|
20241223,150600,319320580,5300,5300,5300,5300,660
|
|
20241223,150500,315822580,5290,5290,5290,5290,0
|
|
20241223,150400,315822580,5290,5290,5290,5290,0
|
|
20241223,150300,315822580,5290,5290,5290,5290,0
|
|
20241223,150200,315822580,5290,5290,5290,5290,0
|
|
20241223,150100,315822580,5290,5290,5290,5290,0
|
|
20241223,150000,315822580,5290,5300,5300,5290,994
|
|
20241223,145900,310564220,5320,5320,5320,5320,6
|
|
20241223,145800,310532300,5330,5330,5330,5330,0
|
|
20241223,145700,310532300,5330,5330,5330,5330,1
|
|
20241223,145600,310526970,5350,5330,5350,5330,1756
|
|
20241223,145500,301151130,5320,5320,5320,5320,194
|
|
20241223,145400,300119050,5320,5310,5320,5310,300
|
|
20241223,145300,298524010,5310,5310,5310,5310,97
|
|
20241223,145200,298008940,5310,5310,5310,5310,0
|
|
20241223,145100,298008940,5310,5310,5310,5310,400
|
|
20241223,145000,295884940,5300,5300,5300,5300,213
|
|
20241223,144900,294756040,5300,5300,5300,5300,1205
|
|
20241223,144800,288369540,5300,5300,5300,5300,0
|
|
20241223,144700,288369540,5300,5300,5300,5300,50
|
|
20241223,144600,288104540,5310,5310,5310,5310,1
|
|
20241223,144500,288099230,5310,5310,5310,5310,0
|
|
20241223,144400,288099230,5310,5310,5310,5310,0
|
|
20241223,144300,288099230,5310,5310,5310,5310,0
|
|
20241223,144200,288099230,5310,5300,5310,5300,1404
|
|
20241223,144100,280657280,5300,5300,5300,5300,203
|
|
20241223,144000,279581380,5300,5300,5300,5300,110
|
|
20241223,143900,278998380,5300,5300,5300,5300,1
|
|
20241223,143800,278993080,5300,5300,5300,5300,0
|
|
20241223,143700,278993080,5300,5300,5300,5300,0
|
|
20241223,143600,278993080,5300,5300,5300,5300,0
|
|
20241223,143500,278993080,5300,5300,5300,5300,10
|
|
20241223,143400,278940080,5300,5300,5300,5300,0
|
|
20241223,143300,278940080,5300,5300,5300,5300,0
|
|
20241223,143200,278940080,5300,5300,5300,5300,0
|
|
20241223,143100,278940080,5300,5300,5300,5300,0
|
|
20241223,143000,278940080,5300,5300,5300,5300,0
|
|
20241223,142900,278940080,5300,5300,5300,5300,0
|
|
20241223,142800,278940080,5300,5300,5300,5300,0
|
|
20241223,142700,278940080,5300,5300,5300,5300,0
|
|
20241223,142600,278940080,5300,5300,5300,5300,0
|
|
20241223,142500,278940080,5300,5300,5300,5300,0
|
|
20241223,142400,278940080,5300,5300,5300,5300,0
|
|
20241223,142300,278940080,5300,5300,5300,5300,0
|
|
20241223,142200,278940080,5300,5300,5300,5300,0
|
|
20241223,142100,278940080,5300,5300,5300,5300,0
|
|
20241223,142000,278940080,5300,5300,5300,5300,0
|
|
20241223,141900,278940080,5300,5300,5300,5300,1045
|
|
20241223,141800,273401580,5300,5300,5300,5300,50
|
|
20241223,141700,273136580,5310,5310,5310,5310,1084
|
|
20241223,141600,267380540,5310,5310,5310,5310,78
|
|
20241223,141500,266966360,5310,5310,5310,5310,50
|
|
20241223,141400,266700860,5320,5320,5320,5320,0
|
|
20241223,141300,266700860,5320,5310,5320,5310,622
|
|
20241223,141200,263396590,5290,5290,5290,5290,0
|
|
20241223,141100,263396590,5290,5290,5290,5290,0
|
|
20241223,141000,263396590,5290,5290,5290,5290,90
|
|
20241223,140900,262920490,5290,5300,5300,5290,210
|
|
20241223,140800,261808090,5300,5300,5300,5300,100
|
|
20241223,140700,261278090,5290,5290,5290,5290,0
|
|
20241223,140600,261278090,5290,5290,5290,5290,0
|
|
20241223,140500,261278090,5290,5290,5290,5290,0
|
|
20241223,140400,261278090,5290,5290,5290,5290,0
|
|
20241223,140300,261278090,5290,5290,5290,5290,1
|
|
20241223,140200,261272800,5290,5290,5290,5290,0
|
|
20241223,140100,261272800,5290,5290,5290,5290,0
|
|
20241223,140000,261272800,5290,5290,5290,5290,0
|
|
20241223,135900,261272800,5290,5290,5290,5290,0
|
|
20241223,135800,261272800,5290,5290,5290,5290,0
|
|
20241223,135700,261272800,5290,5290,5290,5290,0
|
|
20241223,135600,261272800,5290,5290,5290,5290,0
|
|
20241223,135500,261272800,5290,5290,5290,5290,0
|
|
20241223,135400,261272800,5290,5300,5300,5290,398
|
|
20241223,135300,259165230,5300,5300,5300,5300,992
|
|
20241223,135200,253907630,5300,5300,5300,5300,0
|
|
20241223,135100,253907630,5300,5300,5300,5300,0
|
|
20241223,135000,253907630,5300,5300,5300,5300,0
|
|
20241223,134900,253907630,5300,5300,5300,5300,890
|
|
20241223,134800,249190630,5300,5300,5300,5300,0
|
|
20241223,134700,249190630,5300,5300,5300,5300,328
|
|
20241223,134600,247452230,5310,5310,5310,5310,102
|
|
20241223,134500,246910610,5310,5310,5310,5310,0
|
|
20241223,134400,246910610,5310,5290,5310,5290,818
|
|
20241223,134300,242576050,5290,5290,5290,5290,0
|
|
20241223,134200,242576050,5290,5290,5290,5290,19
|
|
20241223,134100,242475540,5280,5280,5280,5280,0
|
|
20241223,134000,242475540,5280,5280,5280,5280,0
|
|
20241223,133900,242475540,5280,5280,5280,5280,0
|
|
20241223,133800,242475540,5280,5280,5280,5280,0
|
|
20241223,133700,242475540,5280,5280,5280,5280,41
|
|
20241223,133600,242259060,5280,5280,5280,5280,98
|
|
20241223,133500,241741620,5270,5270,5270,5270,0
|
|
20241223,133400,241741620,5270,5270,5270,5270,132
|
|
20241223,133300,241045980,5250,5250,5250,5250,0
|
|
20241223,133200,241045980,5250,5250,5250,5250,0
|
|
20241223,133100,241045980,5250,5250,5250,5250,27
|
|
20241223,133000,240904230,5270,5270,5270,5270,18
|
|
20241223,132900,240809370,5250,5250,5250,5250,0
|
|
20241223,132800,240809370,5250,5250,5250,5250,0
|
|
20241223,132700,240809370,5250,5250,5250,5250,0
|
|
20241223,132600,240809370,5250,5250,5250,5250,0
|
|
20241223,132500,240809370,5250,5250,5250,5250,0
|
|
20241223,132400,240809370,5250,5250,5250,5250,0
|
|
20241223,132300,240809370,5250,5250,5250,5250,0
|
|
20241223,132200,240809370,5250,5250,5250,5250,0
|
|
20241223,132100,240809370,5250,5250,5250,5250,0
|
|
20241223,132000,240809370,5250,5250,5250,5250,0
|
|
20241223,131900,240809370,5250,5250,5250,5250,0
|
|
20241223,131800,240809370,5250,5250,5250,5250,0
|
|
20241223,131700,240809370,5250,5250,5250,5250,0
|
|
20241223,131600,240809370,5250,5250,5250,5250,0
|
|
20241223,131500,240809370,5250,5250,5250,5250,0
|
|
20241223,131400,240809370,5250,5250,5250,5250,0
|
|
20241223,131300,240809370,5250,5250,5250,5250,0
|
|
20241223,131200,240809370,5250,5250,5250,5250,0
|
|
20241223,131100,240809370,5250,5250,5250,5250,500
|
|
20241223,131000,238184370,5250,5250,5250,5250,0
|
|
20241223,130900,238184370,5250,5250,5250,5250,0
|
|
20241223,130800,238184370,5250,5250,5250,5250,0
|
|
20241223,130700,238184370,5250,5250,5250,5250,0
|
|
20241223,130600,238184370,5250,5250,5250,5250,0
|
|
20241223,130500,238184370,5250,5250,5250,5250,0
|
|
20241223,130400,238184370,5250,5250,5250,5250,0
|
|
20241223,130300,238184370,5250,5250,5250,5250,0
|
|
20241223,130200,238184370,5250,5250,5250,5250,0
|
|
20241223,130100,238184370,5250,5250,5250,5250,0
|
|
20241223,130000,238184370,5250,5250,5250,5250,0
|
|
20241223,125900,238184370,5250,5250,5250,5250,0
|
|
20241223,125800,238184370,5250,5250,5250,5250,0
|
|
20241223,125700,238184370,5250,5250,5250,5250,0
|
|
20241223,125600,238184370,5250,5250,5250,5250,0
|
|
20241223,125500,238184370,5250,5250,5250,5250,0
|
|
20241223,125400,238184370,5250,5250,5250,5250,0
|
|
20241223,125300,238184370,5250,5250,5250,5250,0
|
|
20241223,125200,238184370,5250,5250,5250,5250,0
|
|
20241223,125100,238184370,5250,5250,5250,5250,0
|
|
20241223,125000,238184370,5250,5250,5250,5250,0
|
|
20241223,124900,238184370,5250,5250,5250,5250,0
|
|
20241223,124800,238184370,5250,5250,5250,5250,0
|
|
20241223,124700,238184370,5250,5250,5250,5250,0
|
|
20241223,124600,238184370,5250,5250,5250,5250,0
|
|
20241223,124500,238184370,5250,5250,5250,5250,33
|
|
20241223,124400,238011120,5250,5250,5250,5250,0
|
|
20241223,124300,238011120,5250,5250,5250,5250,1200
|
|
20241223,124200,231711120,5260,5260,5260,5260,0
|
|
20241223,124100,231711120,5260,5260,5260,5260,360
|
|
20241223,124000,229817520,5250,5250,5250,5250,0
|
|
20241223,123900,229817520,5250,5250,5250,5250,0
|
|
20241223,123800,229817520,5250,5250,5250,5250,0
|
|
20241223,123700,229817520,5250,5250,5250,5250,0
|
|
20241223,123600,229817520,5250,5250,5250,5250,0
|
|
20241223,123500,229817520,5250,5260,5260,5250,57
|
|
20241223,123400,229518260,5260,5270,5270,5260,850
|
|
20241223,123300,225047240,5290,5290,5290,5290,13
|
|
20241223,123200,224978470,5280,5270,5280,5270,1998
|
|
20241223,123100,214439010,5260,5260,5260,5260,152
|
|
20241223,123000,213639490,5250,5250,5250,5250,0
|
|
20241223,122900,213639490,5250,5250,5250,5250,0
|
|
20241223,122800,213639490,5250,5250,5250,5250,0
|
|
20241223,122700,213639490,5250,5250,5250,5250,148
|
|
20241223,122600,212862490,5240,5240,5240,5240,0
|
|
20241223,122500,212862490,5240,5240,5240,5240,0
|
|
20241223,122400,212862490,5240,5240,5240,5240,0
|
|
20241223,122300,212862490,5240,5240,5240,5240,0
|
|
20241223,122200,212862490,5240,5240,5240,5240,10
|
|
20241223,122100,212810090,5250,5250,5250,5250,0
|
|
20241223,122000,212810090,5250,5250,5250,5250,86
|
|
20241223,121900,212358590,5250,5250,5250,5250,0
|
|
20241223,121800,212358590,5250,5250,5250,5250,19
|
|
20241223,121700,212258840,5240,5240,5240,5240,0
|
|
20241223,121600,212258840,5240,5240,5240,5240,0
|
|
20241223,121500,212258840,5240,5240,5240,5240,0
|
|
20241223,121400,212258840,5240,5240,5240,5240,0
|
|
20241223,121300,212258840,5240,5240,5240,5240,0
|
|
20241223,121200,212258840,5240,5240,5240,5240,0
|
|
20241223,121100,212258840,5240,5240,5240,5240,0
|
|
20241223,121000,212258840,5240,5240,5240,5240,0
|
|
20241223,120900,212258840,5240,5240,5240,5240,200
|
|
20241223,120800,211210840,5250,5250,5250,5250,0
|
|
20241223,120700,211210840,5250,5250,5250,5250,3
|
|
20241223,120600,211195090,5250,5250,5250,5250,145
|
|
20241223,120500,210433840,5240,5240,5240,5240,0
|
|
20241223,120400,210433840,5240,5240,5240,5240,0
|
|
20241223,120300,210433840,5240,5240,5240,5240,0
|
|
20241223,120200,210433840,5240,5240,5240,5240,0
|
|
20241223,120100,210433840,5240,5240,5240,5240,0
|
|
20241223,120000,210433840,5240,5240,5240,5240,114
|
|
20241223,115900,209836480,5240,5240,5240,5240,0
|
|
20241223,115800,209836480,5240,5240,5240,5240,100
|
|
20241223,115700,209312480,5240,5240,5240,5240,7
|
|
20241223,115600,209275800,5240,5240,5240,5240,0
|
|
20241223,115500,209275800,5240,5240,5240,5240,0
|
|
20241223,115400,209275800,5240,5240,5240,5240,17
|
|
20241223,115300,209186720,5230,5230,5230,5230,0
|
|
20241223,115200,209186720,5230,5230,5230,5230,17
|
|
20241223,115100,209097810,5240,5240,5240,5240,15
|
|
20241223,115000,209019210,5220,5220,5220,5220,0
|
|
20241223,114900,209019210,5220,5220,5220,5220,0
|
|
20241223,114800,209019210,5220,5220,5220,5220,0
|
|
20241223,114700,209019210,5220,5220,5220,5220,0
|
|
20241223,114600,209019210,5220,5240,5240,5220,10
|
|
20241223,114500,208966910,5220,5220,5220,5220,154
|
|
20241223,114400,208163030,5220,5220,5220,5220,0
|
|
20241223,114300,208163030,5220,5220,5220,5220,0
|
|
20241223,114200,208163030,5220,5220,5220,5220,19
|
|
20241223,114100,208063850,5210,5210,5210,5210,0
|
|
20241223,114000,208063850,5210,5210,5210,5210,0
|
|
20241223,113900,208063850,5210,5210,5210,5210,0
|
|
20241223,113800,208063850,5210,5210,5210,5210,0
|
|
20241223,113700,208063850,5210,5210,5210,5210,0
|
|
20241223,113600,208063850,5210,5210,5210,5210,0
|
|
20241223,113500,208063850,5210,5210,5210,5210,0
|
|
20241223,113400,208063850,5210,5220,5220,5210,2000
|
|
20241223,113300,197643840,5220,5220,5220,5220,1000
|
|
20241223,113200,192423840,5240,5240,5240,5240,0
|
|
20241223,113100,192423840,5240,5240,5250,5240,1099
|
|
20241223,113000,186664430,5240,5240,5240,5240,27
|
|
20241223,112900,186522950,5230,5230,5230,5230,224
|
|
20241223,112800,185351430,5230,5230,5230,5230,1
|
|
20241223,112700,185346200,5230,5230,5230,5230,0
|
|
20241223,112600,185346200,5230,5230,5230,5230,0
|
|
20241223,112500,185346200,5230,5230,5230,5230,0
|
|
20241223,112400,185346200,5230,5230,5230,5230,217
|
|
20241223,112300,184211290,5220,5220,5220,5220,0
|
|
20241223,112200,184211290,5220,5220,5220,5220,4
|
|
20241223,112100,184190410,5230,5230,5230,5230,0
|
|
20241223,112000,184190410,5230,5230,5230,5230,0
|
|
20241223,111900,184190410,5230,5230,5230,5230,21
|
|
20241223,111800,184080580,5230,5230,5230,5230,0
|
|
20241223,111700,184080580,5230,5220,5230,5220,67
|
|
20241223,111600,183730740,5220,5220,5220,5220,0
|
|
20241223,111500,183730740,5220,5220,5220,5220,22
|
|
20241223,111400,183615900,5230,5230,5230,5230,0
|
|
20241223,111300,183615900,5230,5230,5230,5230,0
|
|
20241223,111200,183615900,5230,5230,5230,5230,21
|
|
20241223,111100,183506070,5230,5230,5230,5230,0
|
|
20241223,111000,183506070,5230,5230,5230,5230,0
|
|
20241223,110900,183506070,5230,5230,5230,5230,0
|
|
20241223,110800,183506070,5230,5230,5230,5230,25
|
|
20241223,110700,183375320,5240,5240,5240,5240,0
|
|
20241223,110600,183375320,5240,5240,5240,5240,0
|
|
20241223,110500,183375320,5240,5240,5240,5240,0
|
|
20241223,110400,183375320,5240,5240,5240,5240,0
|
|
20241223,110300,183375320,5240,5240,5240,5240,22
|
|
20241223,110200,183260040,5240,5240,5240,5240,0
|
|
20241223,110100,183260040,5240,5240,5240,5240,116
|
|
20241223,110000,182652200,5230,5230,5230,5230,5
|
|
20241223,105900,182626050,5230,5230,5230,5230,3
|
|
20241223,105800,182610360,5230,5230,5230,5230,0
|
|
20241223,105700,182610360,5230,5230,5230,5230,0
|
|
20241223,105600,182610360,5230,5230,5230,5230,0
|
|
20241223,105500,182610360,5230,5230,5230,5230,0
|
|
20241223,105400,182610360,5230,5230,5230,5230,11
|
|
20241223,105300,182552830,5200,5200,5200,5200,0
|
|
20241223,105200,182552830,5200,5200,5200,5200,0
|
|
20241223,105100,182552830,5200,5200,5200,5200,0
|
|
20241223,105000,182552830,5200,5200,5200,5200,400
|
|
20241223,104900,180472830,5210,5210,5210,5210,50
|
|
20241223,104800,180212330,5220,5220,5220,5220,0
|
|
20241223,104700,180212330,5220,5220,5220,5220,0
|
|
20241223,104600,180212330,5220,5230,5230,5220,671
|
|
20241223,104500,176709550,5240,5240,5240,5240,0
|
|
20241223,104400,176709550,5240,5240,5240,5240,0
|
|
20241223,104300,176709550,5240,5240,5240,5240,0
|
|
20241223,104200,176709550,5240,5240,5240,5240,0
|
|
20241223,104100,176709550,5240,5240,5240,5240,0
|
|
20241223,104000,176709550,5240,5240,5240,5240,0
|
|
20241223,103900,176709550,5240,5240,5240,5240,0
|
|
20241223,103800,176709550,5240,5240,5240,5240,0
|
|
20241223,103700,176709550,5240,5240,5240,5240,3
|
|
20241223,103600,176693830,5240,5240,5240,5240,0
|
|
20241223,103500,176693830,5240,5230,5240,5220,28
|
|
20241223,103400,176547640,5250,5250,5250,5250,0
|
|
20241223,103300,176547640,5250,5250,5250,5250,0
|
|
20241223,103200,176547640,5250,5250,5250,5250,200
|
|
20241223,103100,175497640,5250,5250,5250,5250,0
|
|
20241223,103000,175497640,5250,5250,5250,5250,0
|
|
20241223,102900,175497640,5250,5250,5250,5250,1
|
|
20241223,102800,175492390,5220,5220,5220,5220,0
|
|
20241223,102700,175492390,5220,5220,5220,5220,0
|
|
20241223,102600,175492390,5220,5220,5220,5220,0
|
|
20241223,102500,175492390,5220,5220,5220,5220,0
|
|
20241223,102400,175492390,5220,5220,5220,5220,0
|
|
20241223,102300,175492390,5220,5220,5220,5220,0
|
|
20241223,102200,175492390,5220,5220,5220,5220,0
|
|
20241223,102100,175492390,5220,5220,5220,5220,0
|
|
20241223,102000,175492390,5220,5220,5220,5220,0
|
|
20241223,101900,175492390,5220,5220,5220,5220,0
|
|
20241223,101800,175492390,5220,5220,5220,5220,0
|
|
20241223,101700,175492390,5220,5220,5220,5220,2
|
|
20241223,101600,175481950,5250,5250,5250,5250,100
|
|
20241223,101500,174956950,5250,5220,5250,5220,1534
|
|
20241223,101400,166932830,5220,5220,5220,5220,0
|
|
20241223,101300,166932830,5220,5220,5220,5220,0
|
|
20241223,101200,166932830,5220,5220,5220,5220,383
|
|
20241223,101100,164933570,5200,5200,5200,5200,0
|
|
20241223,101000,164933570,5200,5200,5200,5200,0
|
|
20241223,100900,164933570,5200,5200,5200,5200,20
|
|
20241223,100800,164829570,5220,5220,5220,5220,0
|
|
20241223,100700,164829570,5220,5220,5220,5220,20
|
|
20241223,100600,164725170,5220,5230,5230,5220,16
|
|
20241223,100500,164641640,5220,5220,5220,5220,0
|
|
20241223,100400,164641640,5220,5220,5220,5220,0
|
|
20241223,100300,164641640,5220,5220,5220,5220,417
|
|
20241223,100200,162464900,5220,5220,5220,5220,0
|
|
20241223,100100,162464900,5220,5220,5220,5220,0
|
|
20241223,100000,162464900,5220,5220,5220,5220,0
|
|
20241223,095900,162464900,5220,5220,5220,5220,0
|
|
20241223,095800,162464900,5220,5220,5220,5220,0
|
|
20241223,095700,162464900,5220,5220,5220,5220,0
|
|
20241223,095600,162464900,5220,5220,5220,5220,0
|
|
20241223,095500,162464900,5220,5210,5220,5210,41
|
|
20241223,095400,162251080,5200,5200,5200,5200,0
|
|
20241223,095300,162251080,5200,5200,5200,5200,10
|
|
20241223,095200,162199080,5210,5210,5210,5210,0
|
|
20241223,095100,162199080,5210,5210,5210,5210,0
|
|
20241223,095000,162199080,5210,5180,5210,5180,420
|
|
20241223,094900,160023110,5190,5160,5200,5160,3910
|
|
20241223,094800,139828290,5190,5190,5220,5170,3380
|
|
20241223,094700,122324190,5220,5190,5220,5180,3111
|
|
20241223,094600,106191710,5220,5220,5220,5220,1
|
|
20241223,094500,106186490,5200,5200,5200,5200,0
|
|
20241223,094400,106186490,5200,5200,5200,5200,20
|
|
20241223,094300,106082490,5200,5200,5200,5200,500
|
|
20241223,094200,103482490,5220,5220,5220,5220,500
|
|
20241223,094100,100872490,5220,5220,5220,5210,30
|
|
20241223,094000,100715990,5200,5200,5200,5200,0
|
|
20241223,093900,100715990,5200,5200,5200,5200,0
|
|
20241223,093800,100715990,5200,5200,5200,5200,300
|
|
20241223,093700,99155990,5210,5210,5210,5210,381
|
|
20241223,093600,97170980,5210,5210,5210,5210,101
|
|
20241223,093500,96644770,5210,5210,5210,5210,10
|
|
20241223,093400,96592670,5220,5220,5220,5220,10
|
|
20241223,093300,96540470,5200,5200,5200,5200,0
|
|
20241223,093200,96540470,5200,5200,5200,5200,0
|
|
20241223,093100,96540470,5200,5200,5200,5200,544
|
|
20241223,093000,93711670,5190,5190,5190,5190,234
|
|
20241223,092900,92497210,5180,5150,5180,5150,985
|
|
20241223,092800,87403480,5150,5170,5170,5150,1104
|
|
20241223,092700,81709800,5160,5160,5160,5160,0
|
|
20241223,092600,81709800,5160,5160,5160,5160,458
|
|
20241223,092500,79346520,5130,5130,5130,5130,0
|
|
20241223,092400,79346520,5130,5140,5140,5130,200
|
|
20241223,092300,78320500,5130,5130,5130,5130,0
|
|
20241223,092200,78320500,5130,5150,5150,5130,250
|
|
20241223,092100,77036980,5150,5150,5150,5150,50
|
|
20241223,092000,76779480,5160,5160,5160,5160,0
|
|
20241223,091900,76779480,5160,5160,5160,5160,0
|
|
20241223,091800,76779480,5160,5160,5160,5160,12
|
|
20241223,091700,76717560,5140,5140,5140,5140,0
|
|
20241223,091600,76717560,5140,5140,5140,5140,1990
|
|
20241223,091500,66488960,5130,5170,5170,5110,5586
|
|
20241223,091400,37776720,5200,5200,5200,5200,0
|
|
20241223,091300,37776720,5200,5200,5200,5200,10
|
|
20241223,091200,37724720,5170,5170,5170,5170,58
|
|
20241223,091100,37424860,5170,5170,5170,5170,1
|
|
20241223,091000,37419690,5180,5190,5190,5180,163
|
|
20241223,090900,36574350,5200,5200,5200,5200,4170
|
|
20241223,090800,14890350,5200,5200,5200,5200,0
|
|
20241223,090700,14890350,5200,5210,5210,5200,400
|
|
20241223,090600,12806710,5200,5200,5200,5200,0
|
|
20241223,090500,12806710,5200,5230,5230,5200,2409
|
|
20241223,090400,254870,5270,5270,5270,5270,1
|
|
20241223,090300,249600,5200,5200,5200,5200,0
|
|
20241223,090200,249600,5200,5200,5200,5200,0
|
|
20241223,090100,249600,5200,5200,5200,5200,0
|
|
20241223,090000,249600,5200,5200,5200,5200,48
|