640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193700,146184400,5320,5320,5320,5320,329
|
|
20241224,193600,146184400,5320,5320,5320,5320,0
|
|
20241224,193500,146184400,5320,5320,5320,5320,0
|
|
20241224,193400,146184400,5320,5320,5320,5320,0
|
|
20241224,193300,146184400,5320,5320,5320,5320,0
|
|
20241224,193200,146184400,5320,5320,5320,5320,0
|
|
20241224,193100,146184400,5320,5320,5320,5320,0
|
|
20241224,193000,146184400,5320,5320,5320,5320,0
|
|
20241224,192900,146184400,5320,5320,5320,5320,0
|
|
20241224,192800,146184400,5320,5320,5320,5320,0
|
|
20241224,192700,146184400,5320,5320,5320,5320,0
|
|
20241224,192600,146184400,5320,5320,5320,5320,0
|
|
20241224,192500,146184400,5320,5320,5320,5320,0
|
|
20241224,192400,146184400,5320,5320,5320,5320,0
|
|
20241224,192300,146184400,5320,5320,5320,5320,0
|
|
20241224,192200,146184400,5320,5320,5320,5320,0
|
|
20241224,192100,146184400,5320,5320,5320,5320,0
|
|
20241224,192000,146184400,5320,5320,5320,5320,0
|
|
20241224,191900,146184400,5320,5320,5320,5320,0
|
|
20241224,191800,146184400,5320,5320,5320,5320,0
|
|
20241224,191700,146184400,5320,5320,5320,5320,0
|
|
20241224,191600,146184400,5320,5320,5320,5320,0
|
|
20241224,191500,146184400,5320,5320,5320,5320,0
|
|
20241224,191400,146184400,5320,5320,5320,5320,0
|
|
20241224,191300,146184400,5320,5320,5320,5320,0
|
|
20241224,191200,146184400,5320,5320,5320,5320,0
|
|
20241224,191100,146184400,5320,5320,5320,5320,0
|
|
20241224,191000,146184400,5320,5320,5320,5320,0
|
|
20241224,190900,146184400,5320,5320,5320,5320,0
|
|
20241224,190800,146184400,5320,5320,5320,5320,0
|
|
20241224,190700,146184400,5320,5320,5320,5320,329
|
|
20241224,190600,146184400,5320,5320,5320,5320,0
|
|
20241224,190500,146184400,5320,5320,5320,5320,0
|
|
20241224,190400,146184400,5320,5320,5320,5320,0
|
|
20241224,190300,146184400,5320,5320,5320,5320,0
|
|
20241224,190200,146184400,5320,5320,5320,5320,0
|
|
20241224,190100,146184400,5320,5320,5320,5320,0
|
|
20241224,190000,146184400,5320,5320,5320,5320,0
|
|
20241224,185900,146184400,5320,5320,5320,5320,0
|
|
20241224,185800,146184400,5320,5320,5320,5320,0
|
|
20241224,185700,146184400,5320,5320,5320,5320,0
|
|
20241224,185600,146184400,5320,5320,5320,5320,0
|
|
20241224,185500,146184400,5320,5320,5320,5320,0
|
|
20241224,185400,146184400,5320,5320,5320,5320,0
|
|
20241224,185300,146184400,5320,5320,5320,5320,0
|
|
20241224,185200,146184400,5320,5320,5320,5320,0
|
|
20241224,185100,146184400,5320,5320,5320,5320,0
|
|
20241224,185000,146184400,5320,5320,5320,5320,0
|
|
20241224,184900,146184400,5320,5320,5320,5320,0
|
|
20241224,184800,146184400,5320,5320,5320,5320,0
|
|
20241224,184700,146184400,5320,5320,5320,5320,0
|
|
20241224,184600,146184400,5320,5320,5320,5320,0
|
|
20241224,184500,146184400,5320,5320,5320,5320,0
|
|
20241224,184400,146184400,5320,5320,5320,5320,0
|
|
20241224,184300,146184400,5320,5320,5320,5320,0
|
|
20241224,184200,146184400,5320,5320,5320,5320,0
|
|
20241224,184100,146184400,5320,5320,5320,5320,0
|
|
20241224,184000,146184400,5320,5320,5320,5320,0
|
|
20241224,183900,146184400,5320,5320,5320,5320,0
|
|
20241224,183800,146184400,5320,5320,5320,5320,0
|
|
20241224,183700,146184400,5320,5320,5320,5320,329
|
|
20241224,183600,146184400,5320,5320,5320,5320,0
|
|
20241224,183500,146184400,5320,5320,5320,5320,0
|
|
20241224,183400,146184400,5320,5320,5320,5320,0
|
|
20241224,183300,146184400,5320,5320,5320,5320,0
|
|
20241224,183200,146184400,5320,5320,5320,5320,0
|
|
20241224,183100,146184400,5320,5320,5320,5320,0
|
|
20241224,183000,146184400,5320,5320,5320,5320,0
|
|
20241224,182900,146184400,5320,5320,5320,5320,0
|
|
20241224,182800,146184400,5320,5320,5320,5320,0
|
|
20241224,182700,146184400,5320,5320,5320,5320,0
|
|
20241224,182600,146184400,5320,5320,5320,5320,0
|
|
20241224,182500,146184400,5320,5320,5320,5320,0
|
|
20241224,182400,146184400,5320,5320,5320,5320,0
|
|
20241224,182300,146184400,5320,5320,5320,5320,0
|
|
20241224,182200,146184400,5320,5320,5320,5320,0
|
|
20241224,182100,146184400,5320,5320,5320,5320,0
|
|
20241224,182000,146184400,5320,5320,5320,5320,0
|
|
20241224,181900,146184400,5320,5320,5320,5320,0
|
|
20241224,181800,146184400,5320,5320,5320,5320,0
|
|
20241224,181700,146184400,5320,5320,5320,5320,0
|
|
20241224,181600,146184400,5320,5320,5320,5320,0
|
|
20241224,181500,146184400,5320,5320,5320,5320,0
|
|
20241224,181400,146184400,5320,5320,5320,5320,0
|
|
20241224,181300,146184400,5320,5320,5320,5320,0
|
|
20241224,181200,146184400,5320,5320,5320,5320,0
|
|
20241224,181100,146184400,5320,5320,5320,5320,0
|
|
20241224,181000,146184400,5320,5320,5320,5320,0
|
|
20241224,180900,146184400,5320,5320,5320,5320,0
|
|
20241224,180800,146184400,5320,5320,5320,5320,0
|
|
20241224,180700,146184400,5320,5320,5320,5320,329
|
|
20241224,180600,146184400,5320,5320,5320,5320,0
|
|
20241224,180500,146184400,5320,5320,5320,5320,0
|
|
20241224,180400,146184400,5320,5320,5320,5320,0
|
|
20241224,180300,146184400,5320,5320,5320,5320,0
|
|
20241224,180200,146184400,5320,5320,5320,5320,0
|
|
20241224,180100,146184400,5320,5320,5320,5320,0
|
|
20241224,180000,146184400,5320,5320,5320,5320,0
|
|
20241224,175900,146184400,5320,5320,5320,5320,0
|
|
20241224,175800,146184400,5320,5320,5320,5320,0
|
|
20241224,175700,146184400,5320,5320,5320,5320,0
|
|
20241224,175600,146184400,5320,5320,5320,5320,0
|
|
20241224,175500,146184400,5320,5320,5320,5320,0
|
|
20241224,175400,146184400,5320,5320,5320,5320,0
|
|
20241224,175300,146184400,5320,5320,5320,5320,0
|
|
20241224,175200,146184400,5320,5320,5320,5320,0
|
|
20241224,175100,146184400,5320,5320,5320,5320,0
|
|
20241224,175000,146184400,5320,5320,5320,5320,0
|
|
20241224,174900,146184400,5320,5320,5320,5320,0
|
|
20241224,174800,146184400,5320,5320,5320,5320,0
|
|
20241224,174700,146184400,5320,5320,5320,5320,0
|
|
20241224,174600,146184400,5320,5320,5320,5320,0
|
|
20241224,174500,146184400,5320,5320,5320,5320,0
|
|
20241224,174400,146184400,5320,5320,5320,5320,0
|
|
20241224,174300,146184400,5320,5320,5320,5320,0
|
|
20241224,174200,146184400,5320,5320,5320,5320,0
|
|
20241224,174100,146184400,5320,5320,5320,5320,0
|
|
20241224,174000,146184400,5320,5320,5320,5320,0
|
|
20241224,173900,146184400,5320,5320,5320,5320,0
|
|
20241224,173800,146184400,5320,5320,5320,5320,0
|
|
20241224,173700,146184400,5320,5320,5320,5320,329
|
|
20241224,173600,146184400,5320,5320,5320,5320,0
|
|
20241224,173500,146184400,5320,5320,5320,5320,0
|
|
20241224,173400,146184400,5320,5320,5320,5320,0
|
|
20241224,173300,146184400,5320,5320,5320,5320,0
|
|
20241224,173200,146184400,5320,5320,5320,5320,0
|
|
20241224,173100,146184400,5320,5320,5320,5320,0
|
|
20241224,173000,146184400,5320,5320,5320,5320,0
|
|
20241224,172900,146184400,5320,5320,5320,5320,0
|
|
20241224,172800,146184400,5320,5320,5320,5320,0
|
|
20241224,172700,146184400,5320,5320,5320,5320,0
|
|
20241224,172600,146184400,5320,5320,5320,5320,0
|
|
20241224,172500,146184400,5320,5320,5320,5320,0
|
|
20241224,172400,146184400,5320,5320,5320,5320,0
|
|
20241224,172300,146184400,5320,5320,5320,5320,0
|
|
20241224,172200,146184400,5320,5320,5320,5320,0
|
|
20241224,172100,146184400,5320,5320,5320,5320,0
|
|
20241224,172000,146184400,5320,5320,5320,5320,0
|
|
20241224,171900,146184400,5320,5320,5320,5320,0
|
|
20241224,171800,146184400,5320,5320,5320,5320,0
|
|
20241224,171700,146184400,5320,5320,5320,5320,0
|
|
20241224,171600,146184400,5320,5320,5320,5320,0
|
|
20241224,171500,146184400,5320,5320,5320,5320,0
|
|
20241224,171400,146184400,5320,5320,5320,5320,0
|
|
20241224,171300,146184400,5320,5320,5320,5320,0
|
|
20241224,171200,146184400,5320,5320,5320,5320,0
|
|
20241224,171100,146184400,5320,5320,5320,5320,0
|
|
20241224,171000,146184400,5320,5320,5320,5320,0
|
|
20241224,170900,146184400,5320,5320,5320,5320,0
|
|
20241224,170800,146184400,5320,5320,5320,5320,0
|
|
20241224,170700,146184400,5320,5320,5320,5320,329
|
|
20241224,170600,146184400,5320,5320,5320,5320,0
|
|
20241224,170500,146184400,5320,5320,5320,5320,0
|
|
20241224,170400,146184400,5320,5320,5320,5320,0
|
|
20241224,170300,146184400,5320,5320,5320,5320,0
|
|
20241224,170200,146184400,5320,5320,5320,5320,0
|
|
20241224,170100,146184400,5320,5320,5320,5320,0
|
|
20241224,170000,146184400,5320,5320,5320,5320,0
|
|
20241224,165900,146184400,5320,5320,5320,5320,0
|
|
20241224,165800,146184400,5320,5320,5320,5320,0
|
|
20241224,165700,146184400,5320,5320,5320,5320,0
|
|
20241224,165600,146184400,5320,5320,5320,5320,0
|
|
20241224,165500,146184400,5320,5320,5320,5320,0
|
|
20241224,165400,146184400,5320,5320,5320,5320,0
|
|
20241224,165300,146184400,5320,5320,5320,5320,0
|
|
20241224,165200,146184400,5320,5320,5320,5320,0
|
|
20241224,165100,146184400,5320,5320,5320,5320,0
|
|
20241224,165000,146184400,5320,5320,5320,5320,0
|
|
20241224,164900,146184400,5320,5320,5320,5320,0
|
|
20241224,164800,146184400,5320,5320,5320,5320,0
|
|
20241224,164700,146184400,5320,5320,5320,5320,0
|
|
20241224,164600,146184400,5320,5320,5320,5320,0
|
|
20241224,164500,146184400,5320,5320,5320,5320,0
|
|
20241224,164400,146184400,5320,5320,5320,5320,0
|
|
20241224,164300,146184400,5320,5320,5320,5320,0
|
|
20241224,164200,146184400,5320,5320,5320,5320,0
|
|
20241224,164100,146184400,5320,5320,5320,5320,0
|
|
20241224,164000,146184400,5320,5320,5320,5320,0
|
|
20241224,163900,146184400,5320,5320,5320,5320,0
|
|
20241224,163800,146184400,5320,5320,5320,5320,0
|
|
20241224,163700,146184400,5320,5320,5320,5320,329
|
|
20241224,163600,146184400,5320,5320,5320,5320,0
|
|
20241224,163500,146184400,5320,5320,5320,5320,0
|
|
20241224,163400,146184400,5320,5320,5320,5320,0
|
|
20241224,163300,146184400,5320,5320,5320,5320,0
|
|
20241224,163200,146184400,5320,5320,5320,5320,0
|
|
20241224,163100,146184400,5320,5320,5320,5320,0
|
|
20241224,163000,146184400,5320,5320,5320,5320,0
|
|
20241224,162900,146184400,5320,5320,5320,5320,0
|
|
20241224,162800,146184400,5320,5320,5320,5320,0
|
|
20241224,162700,146184400,5320,5320,5320,5320,0
|
|
20241224,162600,146184400,5320,5320,5320,5320,0
|
|
20241224,162500,146184400,5320,5320,5320,5320,0
|
|
20241224,162400,146184400,5320,5320,5320,5320,0
|
|
20241224,162300,146184400,5320,5320,5320,5320,0
|
|
20241224,162200,146184400,5320,5320,5320,5320,0
|
|
20241224,162100,146184400,5320,5320,5320,5320,0
|
|
20241224,162000,146184400,5320,5320,5320,5320,0
|
|
20241224,161900,146184400,5320,5320,5320,5320,0
|
|
20241224,161800,146184400,5320,5320,5320,5320,0
|
|
20241224,161700,146184400,5320,5320,5320,5320,0
|
|
20241224,161600,146184400,5320,5320,5320,5320,0
|
|
20241224,161500,146184400,5320,5320,5320,5320,0
|
|
20241224,161400,146184400,5320,5320,5320,5320,0
|
|
20241224,161300,146184400,5320,5320,5320,5320,0
|
|
20241224,161200,146184400,5320,5320,5320,5320,0
|
|
20241224,161100,146184400,5320,5320,5320,5320,0
|
|
20241224,161000,146184400,5320,5320,5320,5320,0
|
|
20241224,160900,146184400,5320,5320,5320,5320,0
|
|
20241224,160800,146184400,5320,5320,5320,5320,0
|
|
20241224,160700,146184400,5320,5320,5320,5320,329
|
|
20241224,160600,146184400,5320,5320,5320,5320,0
|
|
20241224,160500,146184400,5320,5320,5320,5320,0
|
|
20241224,160400,146184400,5320,5320,5320,5320,0
|
|
20241224,160300,146184400,5320,5320,5320,5320,0
|
|
20241224,160200,146184400,5320,5320,5320,5320,0
|
|
20241224,160100,146184400,5320,5320,5320,5320,0
|
|
20241224,160000,146184400,5320,5320,5320,5320,0
|
|
20241224,155900,146184400,5320,5320,5320,5320,0
|
|
20241224,155800,146184400,5320,5320,5320,5320,0
|
|
20241224,155700,146184400,5320,5320,5320,5320,0
|
|
20241224,155600,146184400,5320,5320,5320,5320,0
|
|
20241224,155500,146184400,5320,5320,5320,5320,0
|
|
20241224,155400,146184400,5320,5320,5320,5320,0
|
|
20241224,155300,146184400,5320,5320,5320,5320,0
|
|
20241224,155200,146184400,5320,5320,5320,5320,0
|
|
20241224,155100,146184400,5320,5320,5320,5320,0
|
|
20241224,155000,146184400,5320,5320,5320,5320,0
|
|
20241224,154900,146184400,5320,5320,5320,5320,0
|
|
20241224,154800,146184400,5320,5320,5320,5320,0
|
|
20241224,154700,146184400,5320,5320,5320,5320,0
|
|
20241224,154600,146184400,5320,5320,5320,5320,0
|
|
20241224,154500,146184400,5320,5320,5320,5320,0
|
|
20241224,154400,146184400,5320,5320,5320,5320,0
|
|
20241224,154300,146184400,5320,5320,5320,5320,0
|
|
20241224,154200,146184400,5320,5320,5320,5320,0
|
|
20241224,154100,146184400,5320,5320,5320,5320,0
|
|
20241224,154000,146184400,5320,5320,5320,5320,0
|
|
20241224,153900,146184400,5320,5320,5320,5320,0
|
|
20241224,153800,146184400,5320,5320,5320,5320,0
|
|
20241224,153700,146184400,5320,5320,5320,5320,329
|
|
20241224,153600,146184400,5320,5320,5320,5320,0
|
|
20241224,153500,146184400,5320,5320,5320,5320,0
|
|
20241224,153400,146184400,5320,5320,5320,5320,0
|
|
20241224,153300,146184400,5320,5320,5320,5320,0
|
|
20241224,153200,146184400,5320,5320,5320,5320,0
|
|
20241224,153100,146184400,5320,5320,5320,5320,0
|
|
20241224,153000,146184400,5320,5320,5320,5320,329
|
|
20241224,152900,144434120,5310,5310,5310,5310,0
|
|
20241224,152800,144434120,5310,5310,5310,5310,0
|
|
20241224,152700,144434120,5310,5310,5310,5310,0
|
|
20241224,152600,144434120,5310,5310,5310,5310,0
|
|
20241224,152500,144434120,5310,5310,5310,5310,0
|
|
20241224,152400,144434120,5310,5310,5310,5310,0
|
|
20241224,152300,144434120,5310,5310,5310,5310,0
|
|
20241224,152200,144434120,5310,5310,5310,5310,0
|
|
20241224,152100,144434120,5310,5310,5310,5310,0
|
|
20241224,152000,144434120,5310,5310,5310,5310,0
|
|
20241224,151900,144434120,5310,5300,5310,5300,172
|
|
20241224,151800,143521520,5290,5290,5290,5290,29
|
|
20241224,151700,143368110,5300,5300,5300,5300,92
|
|
20241224,151600,142880510,5300,5300,5300,5300,2
|
|
20241224,151500,142869910,5300,5300,5300,5300,0
|
|
20241224,151400,142869910,5300,5300,5300,5300,0
|
|
20241224,151300,142869910,5300,5300,5300,5300,22
|
|
20241224,151200,142753310,5310,5320,5320,5310,2
|
|
20241224,151100,142742680,5300,5300,5300,5300,104
|
|
20241224,151000,142191480,5290,5300,5300,5290,24
|
|
20241224,150900,142064510,5290,5290,5290,5290,1
|
|
20241224,150800,142059220,5300,5300,5300,5300,69
|
|
20241224,150700,141693520,5300,5300,5300,5300,0
|
|
20241224,150600,141693520,5300,5300,5300,5300,0
|
|
20241224,150500,141693520,5300,5300,5300,5300,1
|
|
20241224,150400,141688220,5290,5290,5300,5290,353
|
|
20241224,150300,139820840,5300,5300,5300,5300,0
|
|
20241224,150200,139820840,5300,5300,5300,5300,0
|
|
20241224,150100,139820840,5300,5300,5300,5300,0
|
|
20241224,150000,139820840,5300,5300,5300,5300,0
|
|
20241224,145900,139820840,5300,5300,5300,5300,0
|
|
20241224,145800,139820840,5300,5300,5300,5300,0
|
|
20241224,145700,139820840,5300,5300,5300,5300,0
|
|
20241224,145600,139820840,5300,5300,5300,5300,948
|
|
20241224,145500,134796440,5300,5300,5300,5300,0
|
|
20241224,145400,134796440,5300,5300,5300,5300,80
|
|
20241224,145300,134372440,5310,5310,5310,5310,0
|
|
20241224,145200,134372440,5310,5310,5310,5310,0
|
|
20241224,145100,134372440,5310,5310,5310,5310,0
|
|
20241224,145000,134372440,5310,5310,5310,5310,0
|
|
20241224,144900,134372440,5310,5310,5310,5310,50
|
|
20241224,144800,134106940,5310,5310,5310,5310,8
|
|
20241224,144700,134064460,5310,5310,5310,5310,1
|
|
20241224,144600,134059150,5310,5310,5310,5310,0
|
|
20241224,144500,134059150,5310,5310,5310,5310,0
|
|
20241224,144400,134059150,5310,5310,5310,5310,0
|
|
20241224,144300,134059150,5310,5310,5310,5310,201
|
|
20241224,144200,132991840,5320,5320,5320,5320,0
|
|
20241224,144100,132991840,5320,5320,5320,5320,0
|
|
20241224,144000,132991840,5320,5320,5320,5320,0
|
|
20241224,143900,132991840,5320,5320,5320,5320,1
|
|
20241224,143800,132986520,5320,5320,5320,5320,0
|
|
20241224,143700,132986520,5320,5320,5320,5320,0
|
|
20241224,143600,132986520,5320,5320,5320,5320,1
|
|
20241224,143500,132981200,5320,5320,5320,5320,0
|
|
20241224,143400,132981200,5320,5320,5320,5320,1
|
|
20241224,143300,132975880,5330,5330,5330,5330,0
|
|
20241224,143200,132975880,5330,5330,5330,5330,0
|
|
20241224,143100,132975880,5330,5330,5330,5330,1
|
|
20241224,143000,132970550,5300,5300,5300,5300,300
|
|
20241224,142900,131380550,5320,5320,5320,5320,0
|
|
20241224,142800,131380550,5320,5320,5320,5320,0
|
|
20241224,142700,131380550,5320,5320,5320,5320,0
|
|
20241224,142600,131380550,5320,5320,5320,5320,0
|
|
20241224,142500,131380550,5320,5320,5320,5320,0
|
|
20241224,142400,131380550,5320,5320,5320,5320,0
|
|
20241224,142300,131380550,5320,5320,5320,5320,0
|
|
20241224,142200,131380550,5320,5320,5320,5320,0
|
|
20241224,142100,131380550,5320,5320,5320,5320,0
|
|
20241224,142000,131380550,5320,5320,5320,5320,0
|
|
20241224,141900,131380550,5320,5320,5320,5320,0
|
|
20241224,141800,131380550,5320,5320,5320,5320,0
|
|
20241224,141700,131380550,5320,5320,5320,5320,0
|
|
20241224,141600,131380550,5320,5320,5320,5320,427
|
|
20241224,141500,129108910,5330,5330,5330,5330,100
|
|
20241224,141400,128575910,5330,5330,5330,5330,0
|
|
20241224,141300,128575910,5330,5330,5330,5330,20
|
|
20241224,141200,128469310,5330,5330,5330,5330,0
|
|
20241224,141100,128469310,5330,5330,5330,5330,0
|
|
20241224,141000,128469310,5330,5330,5330,5330,2
|
|
20241224,140900,128458650,5320,5320,5320,5320,573
|
|
20241224,140800,125410290,5310,5310,5310,5310,474
|
|
20241224,140700,122893350,5300,5300,5300,5300,0
|
|
20241224,140600,122893350,5300,5300,5300,5300,5
|
|
20241224,140500,122866850,5300,5300,5300,5300,0
|
|
20241224,140400,122866850,5300,5300,5300,5300,0
|
|
20241224,140300,122866850,5300,5300,5300,5300,50
|
|
20241224,140200,122601850,5300,5300,5300,5300,0
|
|
20241224,140100,122601850,5300,5300,5300,5300,1
|
|
20241224,140000,122596550,5300,5300,5300,5300,0
|
|
20241224,135900,122596550,5300,5300,5300,5300,0
|
|
20241224,135800,122596550,5300,5300,5300,5300,0
|
|
20241224,135700,122596550,5300,5300,5300,5300,0
|
|
20241224,135600,122596550,5300,5300,5300,5300,0
|
|
20241224,135500,122596550,5300,5300,5300,5300,0
|
|
20241224,135400,122596550,5300,5300,5300,5300,0
|
|
20241224,135300,122596550,5300,5300,5300,5300,0
|
|
20241224,135200,122596550,5300,5300,5300,5300,0
|
|
20241224,135100,122596550,5300,5300,5300,5300,0
|
|
20241224,135000,122596550,5300,5300,5300,5300,0
|
|
20241224,134900,122596550,5300,5300,5300,5300,0
|
|
20241224,134800,122596550,5300,5300,5300,5300,0
|
|
20241224,134700,122596550,5300,5300,5300,5300,0
|
|
20241224,134600,122596550,5300,5300,5300,5300,0
|
|
20241224,134500,122596550,5300,5300,5300,5300,360
|
|
20241224,134400,120688550,5300,5300,5300,5300,0
|
|
20241224,134300,120688550,5300,5300,5300,5300,0
|
|
20241224,134200,120688550,5300,5300,5300,5300,0
|
|
20241224,134100,120688550,5300,5300,5300,5300,287
|
|
20241224,134000,119167450,5300,5300,5300,5300,63
|
|
20241224,133900,118833550,5300,5300,5300,5300,0
|
|
20241224,133800,118833550,5300,5300,5300,5300,0
|
|
20241224,133700,118833550,5300,5300,5300,5300,37
|
|
20241224,133600,118637450,5300,5300,5300,5300,150
|
|
20241224,133500,117842450,5300,5300,5300,5300,1
|
|
20241224,133400,117837150,5310,5310,5310,5310,0
|
|
20241224,133300,117837150,5310,5310,5310,5310,0
|
|
20241224,133200,117837150,5310,5310,5310,5310,0
|
|
20241224,133100,117837150,5310,5310,5310,5310,0
|
|
20241224,133000,117837150,5310,5310,5310,5310,0
|
|
20241224,132900,117837150,5310,5310,5310,5310,100
|
|
20241224,132800,117306150,5310,5310,5310,5310,190
|
|
20241224,132700,116297250,5310,5310,5310,5310,1
|
|
20241224,132600,116291940,5300,5300,5300,5300,0
|
|
20241224,132500,116291940,5300,5300,5300,5300,16
|
|
20241224,132400,116207140,5310,5310,5310,5310,0
|
|
20241224,132300,116207140,5310,5310,5310,5310,0
|
|
20241224,132200,116207140,5310,5310,5310,5310,0
|
|
20241224,132100,116207140,5310,5310,5310,5310,0
|
|
20241224,132000,116207140,5310,5310,5310,5310,0
|
|
20241224,131900,116207140,5310,5310,5310,5310,913
|
|
20241224,131800,111359110,5310,5310,5310,5310,0
|
|
20241224,131700,111359110,5310,5310,5310,5310,0
|
|
20241224,131600,111359110,5310,5310,5310,5310,0
|
|
20241224,131500,111359110,5310,5310,5310,5310,0
|
|
20241224,131400,111359110,5310,5310,5310,5310,94
|
|
20241224,131300,110859970,5310,5310,5310,5310,0
|
|
20241224,131200,110859970,5310,5310,5310,5310,0
|
|
20241224,131100,110859970,5310,5310,5310,5310,0
|
|
20241224,131000,110859970,5310,5310,5310,5310,0
|
|
20241224,130900,110859970,5310,5310,5310,5310,0
|
|
20241224,130800,110859970,5310,5310,5310,5310,0
|
|
20241224,130700,110859970,5310,5310,5310,5310,0
|
|
20241224,130600,110859970,5310,5310,5310,5310,0
|
|
20241224,130500,110859970,5310,5310,5310,5310,0
|
|
20241224,130400,110859970,5310,5310,5310,5310,1
|
|
20241224,130300,110854660,5280,5290,5290,5280,1583
|
|
20241224,130200,102490890,5300,5300,5300,5300,0
|
|
20241224,130100,102490890,5300,5300,5300,5300,0
|
|
20241224,130000,102490890,5300,5300,5300,5300,0
|
|
20241224,125900,102490890,5300,5300,5300,5300,4
|
|
20241224,125800,102469690,5290,5300,5310,5280,535
|
|
20241224,125700,99639430,5300,5300,5300,5300,0
|
|
20241224,125600,99639430,5300,5300,5300,5300,674
|
|
20241224,125500,96067230,5300,5300,5300,5300,1
|
|
20241224,125400,96061930,5310,5310,5310,5310,0
|
|
20241224,125300,96061930,5310,5310,5310,5310,153
|
|
20241224,125200,95249500,5300,5300,5300,5300,0
|
|
20241224,125100,95249500,5300,5300,5300,5300,1
|
|
20241224,125000,95244200,5300,5300,5300,5300,0
|
|
20241224,124900,95244200,5300,5300,5300,5300,0
|
|
20241224,124800,95244200,5300,5300,5300,5300,0
|
|
20241224,124700,95244200,5300,5300,5300,5300,1972
|
|
20241224,124600,84792600,5300,5300,5300,5300,32
|
|
20241224,124500,84623000,5310,5310,5310,5310,0
|
|
20241224,124400,84623000,5310,5310,5310,5310,0
|
|
20241224,124300,84623000,5310,5310,5310,5310,0
|
|
20241224,124200,84623000,5310,5310,5310,5310,0
|
|
20241224,124100,84623000,5310,5310,5310,5310,0
|
|
20241224,124000,84623000,5310,5310,5310,5310,0
|
|
20241224,123900,84623000,5310,5310,5310,5310,130
|
|
20241224,123800,83932700,5300,5300,5300,5300,0
|
|
20241224,123700,83932700,5300,5300,5300,5300,0
|
|
20241224,123600,83932700,5300,5300,5300,5300,0
|
|
20241224,123500,83932700,5300,5300,5300,5300,124
|
|
20241224,123400,83275500,5310,5310,5310,5310,0
|
|
20241224,123300,83275500,5310,5310,5310,5310,1
|
|
20241224,123200,83270190,5310,5310,5310,5310,0
|
|
20241224,123100,83270190,5310,5310,5310,5310,0
|
|
20241224,123000,83270190,5310,5310,5310,5310,0
|
|
20241224,122900,83270190,5310,5310,5310,5310,100
|
|
20241224,122800,82739190,5310,5310,5310,5310,0
|
|
20241224,122700,82739190,5310,5310,5310,5310,0
|
|
20241224,122600,82739190,5310,5310,5310,5310,0
|
|
20241224,122500,82739190,5310,5310,5310,5310,0
|
|
20241224,122400,82739190,5310,5310,5310,5310,0
|
|
20241224,122300,82739190,5310,5310,5310,5310,0
|
|
20241224,122200,82739190,5310,5310,5310,5310,420
|
|
20241224,122100,80508990,5320,5320,5320,5320,0
|
|
20241224,122000,80508990,5320,5320,5320,5320,0
|
|
20241224,121900,80508990,5320,5320,5320,5320,0
|
|
20241224,121800,80508990,5320,5320,5320,5320,7
|
|
20241224,121700,80471750,5310,5310,5310,5310,0
|
|
20241224,121600,80471750,5310,5310,5310,5310,1
|
|
20241224,121500,80466440,5310,5310,5310,5310,5
|
|
20241224,121400,80439890,5310,5310,5310,5310,0
|
|
20241224,121300,80439890,5310,5310,5310,5310,1
|
|
20241224,121200,80434580,5310,5310,5310,5310,0
|
|
20241224,121100,80434580,5310,5310,5310,5310,299
|
|
20241224,121000,78846890,5320,5320,5320,5320,0
|
|
20241224,120900,78846890,5320,5320,5320,5320,0
|
|
20241224,120800,78846890,5320,5320,5320,5320,0
|
|
20241224,120700,78846890,5320,5320,5320,5320,0
|
|
20241224,120600,78846890,5320,5320,5320,5320,7
|
|
20241224,120500,78809650,5310,5310,5310,5310,0
|
|
20241224,120400,78809650,5310,5310,5310,5310,0
|
|
20241224,120300,78809650,5310,5310,5310,5310,1
|
|
20241224,120200,78804340,5310,5310,5310,5310,300
|
|
20241224,120100,77211340,5310,5310,5310,5310,1
|
|
20241224,120000,77206030,5320,5320,5320,5320,0
|
|
20241224,115900,77206030,5320,5320,5320,5320,345
|
|
20241224,115800,75370630,5320,5320,5320,5320,18
|
|
20241224,115700,75274870,5310,5310,5310,5310,0
|
|
20241224,115600,75274870,5310,5310,5310,5310,0
|
|
20241224,115500,75274870,5310,5310,5310,5310,0
|
|
20241224,115400,75274870,5310,5310,5310,5310,8
|
|
20241224,115300,75232390,5300,5300,5300,5300,0
|
|
20241224,115200,75232390,5300,5310,5310,5300,294
|
|
20241224,115100,73672820,5320,5320,5320,5320,0
|
|
20241224,115000,73672820,5320,5320,5320,5320,0
|
|
20241224,114900,73672820,5320,5320,5320,5320,0
|
|
20241224,114800,73672820,5320,5320,5320,5320,0
|
|
20241224,114700,73672820,5320,5320,5320,5320,0
|
|
20241224,114600,73672820,5320,5320,5320,5320,0
|
|
20241224,114500,73672820,5320,5320,5320,5320,0
|
|
20241224,114400,73672820,5320,5320,5320,5320,0
|
|
20241224,114300,73672820,5320,5320,5320,5320,0
|
|
20241224,114200,73672820,5320,5320,5320,5320,7
|
|
20241224,114100,73635580,5310,5310,5310,5310,0
|
|
20241224,114000,73635580,5310,5310,5310,5310,0
|
|
20241224,113900,73635580,5310,5310,5310,5310,0
|
|
20241224,113800,73635580,5310,5310,5310,5310,0
|
|
20241224,113700,73635580,5310,5310,5310,5310,4
|
|
20241224,113600,73614340,5310,5310,5310,5310,50
|
|
20241224,113500,73348840,5310,5310,5310,5310,2
|
|
20241224,113400,73338220,5310,5310,5310,5310,0
|
|
20241224,113300,73338220,5310,5310,5310,5310,0
|
|
20241224,113200,73338220,5310,5310,5310,5310,0
|
|
20241224,113100,73338220,5310,5310,5310,5310,0
|
|
20241224,113000,73338220,5310,5310,5310,5310,2
|
|
20241224,112900,73327600,5300,5300,5300,5300,0
|
|
20241224,112800,73327600,5300,5300,5300,5300,0
|
|
20241224,112700,73327600,5300,5300,5300,5300,0
|
|
20241224,112600,73327600,5300,5300,5300,5300,0
|
|
20241224,112500,73327600,5300,5300,5300,5300,0
|
|
20241224,112400,73327600,5300,5310,5310,5300,3
|
|
20241224,112300,73311680,5320,5320,5320,5320,0
|
|
20241224,112200,73311680,5320,5310,5320,5310,2
|
|
20241224,112100,73301050,5310,5310,5310,5310,0
|
|
20241224,112000,73301050,5310,5310,5310,5310,0
|
|
20241224,111900,73301050,5310,5310,5310,5310,1
|
|
20241224,111800,73295740,5300,5300,5300,5300,0
|
|
20241224,111700,73295740,5300,5300,5300,5300,0
|
|
20241224,111600,73295740,5300,5310,5310,5300,469
|
|
20241224,111500,70806030,5310,5310,5310,5310,0
|
|
20241224,111400,70806030,5310,5310,5310,5310,0
|
|
20241224,111300,70806030,5310,5310,5310,5310,0
|
|
20241224,111200,70806030,5310,5310,5310,5310,0
|
|
20241224,111100,70806030,5310,5310,5310,5310,0
|
|
20241224,111000,70806030,5310,5310,5310,5310,27
|
|
20241224,110900,70662660,5320,5320,5320,5320,1
|
|
20241224,110800,70657340,5310,5310,5310,5310,0
|
|
20241224,110700,70657340,5310,5310,5310,5310,0
|
|
20241224,110600,70657340,5310,5310,5310,5310,0
|
|
20241224,110500,70657340,5310,5310,5310,5310,0
|
|
20241224,110400,70657340,5310,5310,5310,5310,0
|
|
20241224,110300,70657340,5310,5310,5310,5310,0
|
|
20241224,110200,70657340,5310,5310,5310,5310,1
|
|
20241224,110100,70652030,5310,5310,5310,5310,1
|
|
20241224,110000,70646720,5310,5310,5310,5310,400
|
|
20241224,105900,68522720,5320,5320,5320,5320,0
|
|
20241224,105800,68522720,5320,5320,5320,5320,50
|
|
20241224,105700,68256720,5320,5320,5320,5320,0
|
|
20241224,105600,68256720,5320,5320,5320,5320,0
|
|
20241224,105500,68256720,5320,5320,5320,5320,0
|
|
20241224,105400,68256720,5320,5320,5320,5320,0
|
|
20241224,105300,68256720,5320,5320,5320,5320,0
|
|
20241224,105200,68256720,5320,5320,5320,5320,0
|
|
20241224,105100,68256720,5320,5320,5320,5320,618
|
|
20241224,105000,64968960,5320,5320,5320,5320,0
|
|
20241224,104900,64968960,5320,5320,5320,5320,14
|
|
20241224,104800,64894480,5310,5310,5310,5310,0
|
|
20241224,104700,64894480,5310,5310,5310,5310,0
|
|
20241224,104600,64894480,5310,5310,5310,5310,0
|
|
20241224,104500,64894480,5310,5310,5310,5310,0
|
|
20241224,104400,64894480,5310,5310,5310,5310,0
|
|
20241224,104300,64894480,5310,5310,5310,5310,0
|
|
20241224,104200,64894480,5310,5310,5310,5310,0
|
|
20241224,104100,64894480,5310,5310,5310,5310,0
|
|
20241224,104000,64894480,5310,5310,5310,5310,0
|
|
20241224,103900,64894480,5310,5310,5310,5310,0
|
|
20241224,103800,64894480,5310,5310,5310,5310,1
|
|
20241224,103700,64889170,5310,5310,5310,5310,0
|
|
20241224,103600,64889170,5310,5310,5310,5310,0
|
|
20241224,103500,64889170,5310,5310,5310,5310,0
|
|
20241224,103400,64889170,5310,5310,5310,5310,400
|
|
20241224,103300,62765170,5310,5310,5310,5310,2
|
|
20241224,103200,62754550,5310,5310,5310,5310,0
|
|
20241224,103100,62754550,5310,5310,5320,5310,12
|
|
20241224,103000,62690740,5310,5310,5320,5310,6
|
|
20241224,102900,62658860,5310,5320,5320,5310,44
|
|
20241224,102800,62424820,5310,5310,5320,5310,18
|
|
20241224,102700,62329190,5310,5310,5320,5310,6
|
|
20241224,102600,62297310,5300,5320,5320,5300,118
|
|
20241224,102500,61670330,5320,5300,5320,5300,5173
|
|
20241224,102400,34251610,5300,5300,5300,5300,0
|
|
20241224,102300,34251610,5300,5300,5300,5300,1000
|
|
20241224,102200,28951610,5300,5300,5300,5300,0
|
|
20241224,102100,28951610,5300,5300,5300,5300,0
|
|
20241224,102000,28951610,5300,5300,5300,5300,0
|
|
20241224,101900,28951610,5300,5300,5300,5300,1
|
|
20241224,101800,28946310,5300,5300,5300,5300,0
|
|
20241224,101700,28946310,5300,5300,5300,5300,36
|
|
20241224,101600,28755510,5300,5300,5300,5300,0
|
|
20241224,101500,28755510,5300,5300,5300,5300,0
|
|
20241224,101400,28755510,5300,5300,5300,5300,0
|
|
20241224,101300,28755510,5300,5310,5310,5300,649
|
|
20241224,101200,25314810,5310,5310,5310,5310,0
|
|
20241224,101100,25314810,5310,5310,5310,5310,0
|
|
20241224,101000,25314810,5310,5310,5310,5310,2
|
|
20241224,100900,25304190,5300,5300,5300,5300,3
|
|
20241224,100800,25288290,5300,5300,5300,5300,0
|
|
20241224,100700,25288290,5300,5300,5300,5300,0
|
|
20241224,100600,25288290,5300,5300,5300,5300,0
|
|
20241224,100500,25288290,5300,5300,5300,5300,0
|
|
20241224,100400,25288290,5300,5300,5300,5300,0
|
|
20241224,100300,25288290,5300,5300,5300,5300,77
|
|
20241224,100200,24880190,5310,5310,5310,5310,18
|
|
20241224,100100,24784610,5320,5320,5320,5320,0
|
|
20241224,100000,24784610,5320,5320,5320,5320,0
|
|
20241224,095900,24784610,5320,5320,5320,5320,50
|
|
20241224,095800,24518610,5310,5310,5310,5310,0
|
|
20241224,095700,24518610,5310,5310,5310,5310,0
|
|
20241224,095600,24518610,5310,5340,5340,5310,1313
|
|
20241224,095500,17524250,5340,5340,5340,5340,27
|
|
20241224,095400,17380070,5350,5350,5350,5350,0
|
|
20241224,095300,17380070,5350,5350,5350,5350,0
|
|
20241224,095200,17380070,5350,5350,5350,5350,3
|
|
20241224,095100,17364020,5350,5350,5350,5350,0
|
|
20241224,095000,17364020,5350,5350,5350,5350,0
|
|
20241224,094900,17364020,5350,5350,5350,5350,0
|
|
20241224,094800,17364020,5350,5350,5350,5350,269
|
|
20241224,094700,15924870,5350,5350,5350,5350,0
|
|
20241224,094600,15924870,5350,5350,5350,5350,3
|
|
20241224,094500,15908820,5340,5340,5340,5340,0
|
|
20241224,094400,15908820,5340,5340,5340,5340,0
|
|
20241224,094300,15908820,5340,5340,5340,5340,4
|
|
20241224,094200,15887460,5370,5370,5370,5370,6
|
|
20241224,094100,15855240,5370,5370,5370,5370,11
|
|
20241224,094000,15796170,5350,5350,5350,5350,27
|
|
20241224,093900,15651720,5340,5340,5340,5340,5
|
|
20241224,093800,15625020,5340,5340,5340,5340,0
|
|
20241224,093700,15625020,5340,5340,5340,5340,0
|
|
20241224,093600,15625020,5340,5340,5340,5340,0
|
|
20241224,093500,15625020,5340,5340,5340,5340,0
|
|
20241224,093400,15625020,5340,5340,5340,5340,0
|
|
20241224,093300,15625020,5340,5340,5340,5340,0
|
|
20241224,093200,15625020,5340,5340,5340,5340,15
|
|
20241224,093100,15544920,5350,5350,5350,5350,20
|
|
20241224,093000,15437920,5350,5350,5350,5350,0
|
|
20241224,092900,15437920,5350,5350,5350,5350,1
|
|
20241224,092800,15432570,5330,5330,5330,5330,1
|
|
20241224,092700,15427240,5330,5330,5330,5330,0
|
|
20241224,092600,15427240,5330,5330,5330,5330,0
|
|
20241224,092500,15427240,5330,5330,5330,5330,0
|
|
20241224,092400,15427240,5330,5330,5330,5330,0
|
|
20241224,092300,15427240,5330,5340,5380,5330,159
|
|
20241224,092200,14574880,5340,5340,5340,5340,0
|
|
20241224,092100,14574880,5340,5330,5340,5330,356
|
|
20241224,092000,12675850,5330,5330,5330,5330,0
|
|
20241224,091900,12675850,5330,5330,5330,5330,99
|
|
20241224,091800,12148180,5330,5330,5330,5330,0
|
|
20241224,091700,12148180,5330,5330,5330,5330,0
|
|
20241224,091600,12148180,5330,5330,5330,5330,0
|
|
20241224,091500,12148180,5330,5330,5330,5330,0
|
|
20241224,091400,12148180,5330,5330,5330,5330,0
|
|
20241224,091300,12148180,5330,5330,5330,5330,8
|
|
20241224,091200,12105540,5320,5320,5320,5320,0
|
|
20241224,091100,12105540,5320,5320,5320,5320,0
|
|
20241224,091000,12105540,5320,5330,5330,5320,20
|
|
20241224,090900,11999020,5320,5330,5330,5320,187
|
|
20241224,090800,11003950,5360,5350,5360,5350,56
|
|
20241224,090700,10704080,5300,5300,5300,5300,0
|
|
20241224,090600,10704080,5300,5300,5300,5300,0
|
|
20241224,090500,10704080,5300,5300,5300,5300,0
|
|
20241224,090400,10704080,5300,5300,5300,5300,227
|
|
20241224,090300,9500980,5300,5300,5300,5300,114
|
|
20241224,090200,8896780,5270,5270,5270,5270,0
|
|
20241224,090100,8896780,5270,5270,5270,5270,0
|
|
20241224,090000,8896780,5270,5330,5380,5270,1670
|