589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184600,71598590,5190,5190,5190,5190,208
|
|
20241220,184500,71598590,5190,5190,5190,5190,0
|
|
20241220,184400,71598590,5190,5190,5190,5190,0
|
|
20241220,184300,71598590,5190,5190,5190,5190,0
|
|
20241220,184200,71598590,5190,5190,5190,5190,0
|
|
20241220,184100,71598590,5190,5190,5190,5190,0
|
|
20241220,184000,71598590,5190,5190,5190,5190,0
|
|
20241220,183900,71598590,5190,5190,5190,5190,0
|
|
20241220,183800,71598590,5190,5190,5190,5190,0
|
|
20241220,183700,71598590,5190,5190,5190,5190,0
|
|
20241220,183600,71598590,5190,5190,5190,5190,0
|
|
20241220,183500,71598590,5190,5190,5190,5190,0
|
|
20241220,183400,71598590,5190,5190,5190,5190,0
|
|
20241220,183300,71598590,5190,5190,5190,5190,0
|
|
20241220,183200,71598590,5190,5190,5190,5190,0
|
|
20241220,183100,71598590,5190,5190,5190,5190,0
|
|
20241220,183000,71598590,5190,5190,5190,5190,0
|
|
20241220,182900,71598590,5190,5190,5190,5190,0
|
|
20241220,182800,71598590,5190,5190,5190,5190,0
|
|
20241220,182700,71598590,5190,5190,5190,5190,0
|
|
20241220,182600,71598590,5190,5190,5190,5190,0
|
|
20241220,182500,71598590,5190,5190,5190,5190,0
|
|
20241220,182400,71598590,5190,5190,5190,5190,0
|
|
20241220,182300,71598590,5190,5190,5190,5190,0
|
|
20241220,182200,71598590,5190,5190,5190,5190,0
|
|
20241220,182100,71598590,5190,5190,5190,5190,0
|
|
20241220,182000,71598590,5190,5190,5190,5190,0
|
|
20241220,181900,71598590,5190,5190,5190,5190,0
|
|
20241220,181800,71598590,5190,5190,5190,5190,0
|
|
20241220,181700,71598590,5190,5190,5190,5190,0
|
|
20241220,181600,71598590,5190,5190,5190,5190,208
|
|
20241220,181500,71598590,5190,5190,5190,5190,0
|
|
20241220,181400,71598590,5190,5190,5190,5190,0
|
|
20241220,181300,71598590,5190,5190,5190,5190,0
|
|
20241220,181200,71598590,5190,5190,5190,5190,0
|
|
20241220,181100,71598590,5190,5190,5190,5190,0
|
|
20241220,181000,71598590,5190,5190,5190,5190,0
|
|
20241220,180900,71598590,5190,5190,5190,5190,0
|
|
20241220,180800,71598590,5190,5190,5190,5190,0
|
|
20241220,180700,71598590,5190,5190,5190,5190,0
|
|
20241220,180600,71598590,5190,5190,5190,5190,0
|
|
20241220,180500,71598590,5190,5190,5190,5190,0
|
|
20241220,180400,71598590,5190,5190,5190,5190,0
|
|
20241220,180300,71598590,5190,5190,5190,5190,0
|
|
20241220,180200,71598590,5190,5190,5190,5190,0
|
|
20241220,180100,71598590,5190,5190,5190,5190,0
|
|
20241220,180000,71598590,5190,5190,5190,5190,0
|
|
20241220,175900,71598590,5190,5190,5190,5190,0
|
|
20241220,175800,71598590,5190,5190,5190,5190,0
|
|
20241220,175700,71598590,5190,5190,5190,5190,0
|
|
20241220,175600,71598590,5190,5190,5190,5190,0
|
|
20241220,175500,71598590,5190,5190,5190,5190,0
|
|
20241220,175400,71598590,5190,5190,5190,5190,0
|
|
20241220,175300,71598590,5190,5190,5190,5190,0
|
|
20241220,175200,71598590,5190,5190,5190,5190,0
|
|
20241220,175100,71598590,5190,5190,5190,5190,0
|
|
20241220,175000,71598590,5190,5190,5190,5190,0
|
|
20241220,174900,71598590,5190,5190,5190,5190,0
|
|
20241220,174800,71598590,5190,5190,5190,5190,0
|
|
20241220,174700,71598590,5190,5190,5190,5190,0
|
|
20241220,174600,71598590,5190,5190,5190,5190,208
|
|
20241220,174500,71598590,5190,5190,5190,5190,0
|
|
20241220,174400,71598590,5190,5190,5190,5190,0
|
|
20241220,174300,71598590,5190,5190,5190,5190,0
|
|
20241220,174200,71598590,5190,5190,5190,5190,0
|
|
20241220,174100,71598590,5190,5190,5190,5190,0
|
|
20241220,174000,71598590,5190,5190,5190,5190,0
|
|
20241220,173900,71598590,5190,5190,5190,5190,0
|
|
20241220,173800,71598590,5190,5190,5190,5190,0
|
|
20241220,173700,71598590,5190,5190,5190,5190,0
|
|
20241220,173600,71598590,5190,5190,5190,5190,0
|
|
20241220,173500,71598590,5190,5190,5190,5190,0
|
|
20241220,173400,71598590,5190,5190,5190,5190,0
|
|
20241220,173300,71598590,5190,5190,5190,5190,0
|
|
20241220,173200,71598590,5190,5190,5190,5190,0
|
|
20241220,173100,71598590,5190,5190,5190,5190,0
|
|
20241220,173000,71598590,5190,5190,5190,5190,0
|
|
20241220,172900,71598590,5190,5190,5190,5190,0
|
|
20241220,172800,71598590,5190,5190,5190,5190,0
|
|
20241220,172700,71598590,5190,5190,5190,5190,0
|
|
20241220,172600,71598590,5190,5190,5190,5190,0
|
|
20241220,172500,71598590,5190,5190,5190,5190,0
|
|
20241220,172400,71598590,5190,5190,5190,5190,0
|
|
20241220,172300,71598590,5190,5190,5190,5190,0
|
|
20241220,172200,71598590,5190,5190,5190,5190,0
|
|
20241220,172100,71598590,5190,5190,5190,5190,0
|
|
20241220,172000,71598590,5190,5190,5190,5190,0
|
|
20241220,171900,71598590,5190,5190,5190,5190,0
|
|
20241220,171800,71598590,5190,5190,5190,5190,0
|
|
20241220,171700,71598590,5190,5190,5190,5190,0
|
|
20241220,171600,71598590,5190,5190,5190,5190,208
|
|
20241220,171500,71598590,5190,5190,5190,5190,0
|
|
20241220,171400,71598590,5190,5190,5190,5190,0
|
|
20241220,171300,71598590,5190,5190,5190,5190,0
|
|
20241220,171200,71598590,5190,5190,5190,5190,0
|
|
20241220,171100,71598590,5190,5190,5190,5190,0
|
|
20241220,171000,71598590,5190,5190,5190,5190,0
|
|
20241220,170900,71598590,5190,5190,5190,5190,0
|
|
20241220,170800,71598590,5190,5190,5190,5190,0
|
|
20241220,170700,71598590,5190,5190,5190,5190,0
|
|
20241220,170600,71598590,5190,5190,5190,5190,0
|
|
20241220,170500,71598590,5190,5190,5190,5190,0
|
|
20241220,170400,71598590,5190,5190,5190,5190,0
|
|
20241220,170300,71598590,5190,5190,5190,5190,0
|
|
20241220,170200,71598590,5190,5190,5190,5190,0
|
|
20241220,170100,71598590,5190,5190,5190,5190,0
|
|
20241220,170000,71598590,5190,5190,5190,5190,0
|
|
20241220,165900,71598590,5190,5190,5190,5190,0
|
|
20241220,165800,71598590,5190,5190,5190,5190,0
|
|
20241220,165700,71598590,5190,5190,5190,5190,0
|
|
20241220,165600,71598590,5190,5190,5190,5190,0
|
|
20241220,165500,71598590,5190,5190,5190,5190,0
|
|
20241220,165400,71598590,5190,5190,5190,5190,0
|
|
20241220,165300,71598590,5190,5190,5190,5190,0
|
|
20241220,165200,71598590,5190,5190,5190,5190,0
|
|
20241220,165100,71598590,5190,5190,5190,5190,0
|
|
20241220,165000,71598590,5190,5190,5190,5190,0
|
|
20241220,164900,71598590,5190,5190,5190,5190,0
|
|
20241220,164800,71598590,5190,5190,5190,5190,0
|
|
20241220,164700,71598590,5190,5190,5190,5190,0
|
|
20241220,164600,71598590,5190,5190,5190,5190,208
|
|
20241220,164500,71598590,5190,5190,5190,5190,0
|
|
20241220,164400,71598590,5190,5190,5190,5190,0
|
|
20241220,164300,71598590,5190,5190,5190,5190,0
|
|
20241220,164200,71598590,5190,5190,5190,5190,0
|
|
20241220,164100,71598590,5190,5190,5190,5190,0
|
|
20241220,164000,71598590,5190,5190,5190,5190,0
|
|
20241220,163900,71598590,5190,5190,5190,5190,0
|
|
20241220,163800,71598590,5190,5190,5190,5190,0
|
|
20241220,163700,71598590,5190,5190,5190,5190,0
|
|
20241220,163600,71598590,5190,5190,5190,5190,0
|
|
20241220,163500,71598590,5190,5190,5190,5190,0
|
|
20241220,163400,71598590,5190,5190,5190,5190,0
|
|
20241220,163300,71598590,5190,5190,5190,5190,0
|
|
20241220,163200,71598590,5190,5190,5190,5190,0
|
|
20241220,163100,71598590,5190,5190,5190,5190,0
|
|
20241220,163000,71598590,5190,5190,5190,5190,0
|
|
20241220,162900,71598590,5190,5190,5190,5190,0
|
|
20241220,162800,71598590,5190,5190,5190,5190,0
|
|
20241220,162700,71598590,5190,5190,5190,5190,0
|
|
20241220,162600,71598590,5190,5190,5190,5190,0
|
|
20241220,162500,71598590,5190,5190,5190,5190,0
|
|
20241220,162400,71598590,5190,5190,5190,5190,0
|
|
20241220,162300,71598590,5190,5190,5190,5190,0
|
|
20241220,162200,71598590,5190,5190,5190,5190,0
|
|
20241220,162100,71598590,5190,5190,5190,5190,0
|
|
20241220,162000,71598590,5190,5190,5190,5190,0
|
|
20241220,161900,71598590,5190,5190,5190,5190,0
|
|
20241220,161800,71598590,5190,5190,5190,5190,0
|
|
20241220,161700,71598590,5190,5190,5190,5190,0
|
|
20241220,161600,71598590,5190,5190,5190,5190,208
|
|
20241220,161500,71598590,5190,5190,5190,5190,0
|
|
20241220,161400,71598590,5190,5190,5190,5190,0
|
|
20241220,161300,71598590,5190,5190,5190,5190,0
|
|
20241220,161200,71598590,5190,5190,5190,5190,0
|
|
20241220,161100,71598590,5190,5190,5190,5190,0
|
|
20241220,161000,71598590,5190,5190,5190,5190,0
|
|
20241220,160900,71598590,5190,5190,5190,5190,0
|
|
20241220,160800,71598590,5190,5190,5190,5190,0
|
|
20241220,160700,71598590,5190,5190,5190,5190,0
|
|
20241220,160600,71598590,5190,5190,5190,5190,0
|
|
20241220,160500,71598590,5190,5190,5190,5190,0
|
|
20241220,160400,71598590,5190,5190,5190,5190,0
|
|
20241220,160300,71598590,5190,5190,5190,5190,0
|
|
20241220,160200,71598590,5190,5190,5190,5190,0
|
|
20241220,160100,71598590,5190,5190,5190,5190,0
|
|
20241220,160000,71598590,5190,5190,5190,5190,0
|
|
20241220,155900,71598590,5190,5190,5190,5190,0
|
|
20241220,155800,71598590,5190,5190,5190,5190,0
|
|
20241220,155700,71598590,5190,5190,5190,5190,0
|
|
20241220,155600,71598590,5190,5190,5190,5190,0
|
|
20241220,155500,71598590,5190,5190,5190,5190,0
|
|
20241220,155400,71598590,5190,5190,5190,5190,0
|
|
20241220,155300,71598590,5190,5190,5190,5190,0
|
|
20241220,155200,71598590,5190,5190,5190,5190,0
|
|
20241220,155100,71598590,5190,5190,5190,5190,0
|
|
20241220,155000,71598590,5190,5190,5190,5190,0
|
|
20241220,154900,71598590,5190,5190,5190,5190,0
|
|
20241220,154800,71598590,5190,5190,5190,5190,0
|
|
20241220,154700,71598590,5190,5190,5190,5190,0
|
|
20241220,154600,71598590,5190,5190,5190,5190,208
|
|
20241220,154500,71598590,5190,5190,5190,5190,0
|
|
20241220,154400,71598590,5190,5190,5190,5190,0
|
|
20241220,154300,71598590,5190,5190,5190,5190,0
|
|
20241220,154200,71598590,5190,5190,5190,5190,0
|
|
20241220,154100,71598590,5190,5190,5190,5190,0
|
|
20241220,154000,71598590,5190,5190,5190,5190,0
|
|
20241220,153900,71598590,5190,5190,5190,5190,0
|
|
20241220,153800,71598590,5190,5190,5190,5190,0
|
|
20241220,153700,71598590,5190,5190,5190,5190,0
|
|
20241220,153600,71598590,5190,5190,5190,5190,0
|
|
20241220,153500,71598590,5190,5190,5190,5190,0
|
|
20241220,153400,71598590,5190,5190,5190,5190,0
|
|
20241220,153300,71598590,5190,5190,5190,5190,0
|
|
20241220,153200,71598590,5190,5190,5190,5190,0
|
|
20241220,153100,71598590,5190,5190,5190,5190,0
|
|
20241220,153000,71598590,5190,5190,5190,5190,208
|
|
20241220,152900,70519070,5210,5210,5210,5210,0
|
|
20241220,152800,70519070,5210,5210,5210,5210,0
|
|
20241220,152700,70519070,5210,5210,5210,5210,0
|
|
20241220,152600,70519070,5210,5210,5210,5210,0
|
|
20241220,152500,70519070,5210,5210,5210,5210,0
|
|
20241220,152400,70519070,5210,5210,5210,5210,0
|
|
20241220,152300,70519070,5210,5210,5210,5210,0
|
|
20241220,152200,70519070,5210,5210,5210,5210,0
|
|
20241220,152100,70519070,5210,5210,5210,5210,0
|
|
20241220,152000,70519070,5210,5210,5210,5210,0
|
|
20241220,151900,70519070,5210,5210,5210,5210,56
|
|
20241220,151800,70227310,5210,5210,5210,5210,0
|
|
20241220,151700,70227310,5210,5210,5210,5210,0
|
|
20241220,151600,70227310,5210,5210,5210,5210,0
|
|
20241220,151500,70227310,5210,5210,5210,5210,1
|
|
20241220,151400,70222100,5210,5210,5210,5210,0
|
|
20241220,151300,70222100,5210,5210,5210,5210,50
|
|
20241220,151200,69961600,5210,5210,5210,5210,19
|
|
20241220,151100,69862610,5190,5190,5190,5190,0
|
|
20241220,151000,69862610,5190,5190,5190,5190,0
|
|
20241220,150900,69862610,5190,5190,5190,5190,0
|
|
20241220,150800,69862610,5190,5190,5190,5190,0
|
|
20241220,150700,69862610,5190,5190,5190,5190,0
|
|
20241220,150600,69862610,5190,5190,5190,5190,0
|
|
20241220,150500,69862610,5190,5190,5190,5190,0
|
|
20241220,150400,69862610,5190,5190,5190,5190,0
|
|
20241220,150300,69862610,5190,5190,5190,5190,0
|
|
20241220,150200,69862610,5190,5190,5190,5190,0
|
|
20241220,150100,69862610,5190,5190,5190,5190,0
|
|
20241220,150000,69862610,5190,5190,5190,5190,0
|
|
20241220,145900,69862610,5190,5190,5190,5190,0
|
|
20241220,145800,69862610,5190,5190,5190,5190,0
|
|
20241220,145700,69862610,5190,5190,5190,5190,0
|
|
20241220,145600,69862610,5190,5190,5190,5190,0
|
|
20241220,145500,69862610,5190,5190,5190,5190,0
|
|
20241220,145400,69862610,5190,5190,5190,5190,0
|
|
20241220,145300,69862610,5190,5190,5190,5190,0
|
|
20241220,145200,69862610,5190,5190,5190,5190,0
|
|
20241220,145100,69862610,5190,5190,5190,5190,0
|
|
20241220,145000,69862610,5190,5190,5190,5190,0
|
|
20241220,144900,69862610,5190,5190,5190,5190,0
|
|
20241220,144800,69862610,5190,5190,5190,5190,0
|
|
20241220,144700,69862610,5190,5190,5190,5190,0
|
|
20241220,144600,69862610,5190,5190,5190,5190,0
|
|
20241220,144500,69862610,5190,5190,5190,5190,0
|
|
20241220,144400,69862610,5190,5190,5190,5190,1
|
|
20241220,144300,69857420,5190,5190,5190,5190,0
|
|
20241220,144200,69857420,5190,5190,5190,5190,0
|
|
20241220,144100,69857420,5190,5190,5190,5190,0
|
|
20241220,144000,69857420,5190,5190,5190,5190,0
|
|
20241220,143900,69857420,5190,5190,5190,5190,1
|
|
20241220,143800,69852230,5210,5210,5210,5210,0
|
|
20241220,143700,69852230,5210,5210,5210,5210,0
|
|
20241220,143600,69852230,5210,5190,5210,5190,87
|
|
20241220,143500,69400380,5180,5180,5180,5180,0
|
|
20241220,143400,69400380,5180,5180,5180,5180,8
|
|
20241220,143300,69358940,5170,5180,5180,5170,3
|
|
20241220,143200,69343410,5180,5180,5180,5180,0
|
|
20241220,143100,69343410,5180,5180,5180,5180,0
|
|
20241220,143000,69343410,5180,5180,5180,5180,8
|
|
20241220,142900,69301970,5170,5170,5170,5170,0
|
|
20241220,142800,69301970,5170,5170,5170,5170,192
|
|
20241220,142700,68309330,5210,5210,5210,5210,0
|
|
20241220,142600,68309330,5210,5210,5210,5210,0
|
|
20241220,142500,68309330,5210,5210,5210,5210,0
|
|
20241220,142400,68309330,5210,5210,5210,5210,0
|
|
20241220,142300,68309330,5210,5210,5210,5210,0
|
|
20241220,142200,68309330,5210,5210,5210,5210,0
|
|
20241220,142100,68309330,5210,5210,5210,5210,0
|
|
20241220,142000,68309330,5210,5210,5210,5210,0
|
|
20241220,141900,68309330,5210,5210,5210,5210,0
|
|
20241220,141800,68309330,5210,5210,5210,5210,0
|
|
20241220,141700,68309330,5210,5210,5210,5210,0
|
|
20241220,141600,68309330,5210,5210,5210,5210,0
|
|
20241220,141500,68309330,5210,5210,5210,5210,0
|
|
20241220,141400,68309330,5210,5190,5210,5190,3
|
|
20241220,141300,68293730,5190,5190,5190,5190,0
|
|
20241220,141200,68293730,5190,5190,5190,5190,0
|
|
20241220,141100,68293730,5190,5190,5190,5190,0
|
|
20241220,141000,68293730,5190,5190,5190,5190,0
|
|
20241220,140900,68293730,5190,5180,5190,5180,3
|
|
20241220,140800,68278180,5170,5170,5170,5170,0
|
|
20241220,140700,68278180,5170,5170,5170,5170,0
|
|
20241220,140600,68278180,5170,5170,5170,5170,0
|
|
20241220,140500,68278180,5170,5170,5170,5170,0
|
|
20241220,140400,68278180,5170,5170,5170,5170,0
|
|
20241220,140300,68278180,5170,5170,5170,5170,0
|
|
20241220,140200,68278180,5170,5170,5170,5170,0
|
|
20241220,140100,68278180,5170,5170,5170,5170,0
|
|
20241220,140000,68278180,5170,5170,5170,5170,0
|
|
20241220,135900,68278180,5170,5170,5170,5170,0
|
|
20241220,135800,68278180,5170,5170,5170,5170,10
|
|
20241220,135700,68226480,5170,5170,5170,5170,0
|
|
20241220,135600,68226480,5170,5170,5200,5170,12
|
|
20241220,135500,68164140,5170,5170,5170,5170,1
|
|
20241220,135400,68158970,5150,5150,5150,5150,0
|
|
20241220,135300,68158970,5150,5150,5150,5150,0
|
|
20241220,135200,68158970,5150,5150,5150,5150,0
|
|
20241220,135100,68158970,5150,5150,5150,5150,0
|
|
20241220,135000,68158970,5150,5150,5150,5150,0
|
|
20241220,134900,68158970,5150,5150,5150,5150,0
|
|
20241220,134800,68158970,5150,5150,5150,5150,0
|
|
20241220,134700,68158970,5150,5150,5150,5150,0
|
|
20241220,134600,68158970,5150,5150,5150,5150,0
|
|
20241220,134500,68158970,5150,5150,5150,5150,0
|
|
20241220,134400,68158970,5150,5150,5150,5150,0
|
|
20241220,134300,68158970,5150,5150,5150,5150,0
|
|
20241220,134200,68158970,5150,5150,5150,5150,0
|
|
20241220,134100,68158970,5150,5150,5150,5150,0
|
|
20241220,134000,68158970,5150,5150,5150,5150,0
|
|
20241220,133900,68158970,5150,5150,5150,5150,0
|
|
20241220,133800,68158970,5150,5150,5150,5150,0
|
|
20241220,133700,68158970,5150,5150,5150,5150,0
|
|
20241220,133600,68158970,5150,5150,5150,5150,1
|
|
20241220,133500,68153820,5190,5190,5190,5190,0
|
|
20241220,133400,68153820,5190,5190,5190,5190,0
|
|
20241220,133300,68153820,5190,5190,5190,5190,0
|
|
20241220,133200,68153820,5190,5190,5190,5190,0
|
|
20241220,133100,68153820,5190,5160,5190,5160,15
|
|
20241220,133000,68076280,5140,5140,5140,5140,0
|
|
20241220,132900,68076280,5140,5140,5140,5140,0
|
|
20241220,132800,68076280,5140,5140,5140,5140,0
|
|
20241220,132700,68076280,5140,5140,5140,5140,0
|
|
20241220,132600,68076280,5140,5140,5140,5140,0
|
|
20241220,132500,68076280,5140,5140,5140,5140,0
|
|
20241220,132400,68076280,5140,5140,5140,5140,0
|
|
20241220,132300,68076280,5140,5140,5140,5140,0
|
|
20241220,132200,68076280,5140,5140,5140,5140,0
|
|
20241220,132100,68076280,5140,5140,5140,5140,0
|
|
20241220,132000,68076280,5140,5140,5140,5140,0
|
|
20241220,131900,68076280,5140,5140,5140,5140,0
|
|
20241220,131800,68076280,5140,5140,5140,5140,0
|
|
20241220,131700,68076280,5140,5140,5140,5140,94
|
|
20241220,131600,67593120,5140,5140,5140,5140,0
|
|
20241220,131500,67593120,5140,5140,5140,5140,0
|
|
20241220,131400,67593120,5140,5140,5140,5140,0
|
|
20241220,131300,67593120,5140,5140,5140,5140,0
|
|
20241220,131200,67593120,5140,5150,5150,5140,141
|
|
20241220,131100,66867620,5150,5150,5150,5150,0
|
|
20241220,131000,66867620,5150,5150,5150,5150,0
|
|
20241220,130900,66867620,5150,5160,5160,5150,208
|
|
20241220,130800,65795210,5170,5170,5170,5170,0
|
|
20241220,130700,65795210,5170,5170,5170,5170,0
|
|
20241220,130600,65795210,5170,5160,5170,5160,3
|
|
20241220,130500,65779710,5170,5170,5170,5170,0
|
|
20241220,130400,65779710,5170,5170,5170,5170,0
|
|
20241220,130300,65779710,5170,5170,5170,5170,0
|
|
20241220,130200,65779710,5170,5170,5170,5170,0
|
|
20241220,130100,65779710,5170,5170,5170,5170,1
|
|
20241220,130000,65774540,5170,5170,5170,5170,0
|
|
20241220,125900,65774540,5170,5170,5170,5170,2
|
|
20241220,125800,65764200,5150,5150,5150,5150,0
|
|
20241220,125700,65764200,5150,5150,5150,5150,1
|
|
20241220,125600,65759050,5150,5150,5150,5150,0
|
|
20241220,125500,65759050,5150,5150,5150,5150,0
|
|
20241220,125400,65759050,5150,5150,5150,5150,0
|
|
20241220,125300,65759050,5150,5150,5150,5150,0
|
|
20241220,125200,65759050,5150,5150,5150,5150,0
|
|
20241220,125100,65759050,5150,5150,5150,5150,0
|
|
20241220,125000,65759050,5150,5150,5150,5150,0
|
|
20241220,124900,65759050,5150,5150,5150,5150,0
|
|
20241220,124800,65759050,5150,5150,5150,5150,0
|
|
20241220,124700,65759050,5150,5150,5150,5150,0
|
|
20241220,124600,65759050,5150,5150,5150,5150,1
|
|
20241220,124500,65753900,5150,5150,5150,5150,0
|
|
20241220,124400,65753900,5150,5150,5150,5150,0
|
|
20241220,124300,65753900,5150,5150,5150,5150,0
|
|
20241220,124200,65753900,5150,5150,5150,5150,0
|
|
20241220,124100,65753900,5150,5150,5150,5150,0
|
|
20241220,124000,65753900,5150,5150,5150,5150,0
|
|
20241220,123900,65753900,5150,5150,5150,5150,0
|
|
20241220,123800,65753900,5150,5150,5150,5150,0
|
|
20241220,123700,65753900,5150,5150,5150,5150,0
|
|
20241220,123600,65753900,5150,5150,5150,5150,0
|
|
20241220,123500,65753900,5150,5150,5150,5150,0
|
|
20241220,123400,65753900,5150,5150,5150,5150,0
|
|
20241220,123300,65753900,5150,5150,5150,5150,0
|
|
20241220,123200,65753900,5150,5150,5150,5150,0
|
|
20241220,123100,65753900,5150,5150,5150,5150,0
|
|
20241220,123000,65753900,5150,5150,5150,5150,0
|
|
20241220,122900,65753900,5150,5150,5150,5150,0
|
|
20241220,122800,65753900,5150,5150,5150,5150,0
|
|
20241220,122700,65753900,5150,5150,5150,5150,0
|
|
20241220,122600,65753900,5150,5150,5150,5150,0
|
|
20241220,122500,65753900,5150,5150,5150,5150,0
|
|
20241220,122400,65753900,5150,5150,5150,5150,0
|
|
20241220,122300,65753900,5150,5150,5150,5150,0
|
|
20241220,122200,65753900,5150,5150,5150,5150,0
|
|
20241220,122100,65753900,5150,5150,5150,5150,0
|
|
20241220,122000,65753900,5150,5150,5150,5150,0
|
|
20241220,121900,65753900,5150,5150,5150,5150,0
|
|
20241220,121800,65753900,5150,5150,5150,5150,0
|
|
20241220,121700,65753900,5150,5150,5150,5150,0
|
|
20241220,121600,65753900,5150,5150,5150,5150,0
|
|
20241220,121500,65753900,5150,5150,5150,5150,0
|
|
20241220,121400,65753900,5150,5150,5150,5150,0
|
|
20241220,121300,65753900,5150,5150,5150,5150,0
|
|
20241220,121200,65753900,5150,5150,5150,5150,0
|
|
20241220,121100,65753900,5150,5150,5150,5150,0
|
|
20241220,121000,65753900,5150,5150,5150,5150,0
|
|
20241220,120900,65753900,5150,5160,5160,5140,200
|
|
20241220,120800,64725090,5180,5180,5180,5180,0
|
|
20241220,120700,64725090,5180,5180,5180,5180,0
|
|
20241220,120600,64725090,5180,5180,5180,5180,0
|
|
20241220,120500,64725090,5180,5180,5180,5180,0
|
|
20241220,120400,64725090,5180,5180,5180,5180,1
|
|
20241220,120300,64719910,5210,5210,5210,5210,0
|
|
20241220,120200,64719910,5210,5210,5210,5210,0
|
|
20241220,120100,64719910,5210,5210,5210,5210,0
|
|
20241220,120000,64719910,5210,5210,5210,5210,0
|
|
20241220,115900,64719910,5210,5210,5210,5210,0
|
|
20241220,115800,64719910,5210,5210,5210,5210,0
|
|
20241220,115700,64719910,5210,5210,5210,5210,0
|
|
20241220,115600,64719910,5210,5210,5210,5210,0
|
|
20241220,115500,64719910,5210,5210,5210,5210,0
|
|
20241220,115400,64719910,5210,5180,5210,5180,2
|
|
20241220,115300,64709520,5150,5150,5150,5150,0
|
|
20241220,115200,64709520,5150,5150,5150,5150,0
|
|
20241220,115100,64709520,5150,5170,5170,5150,399
|
|
20241220,115000,62651720,5180,5180,5180,5180,11
|
|
20241220,114900,62594740,5220,5220,5220,5220,0
|
|
20241220,114800,62594740,5220,5190,5220,5190,99
|
|
20241220,114700,62078650,5170,5170,5170,5170,0
|
|
20241220,114600,62078650,5170,5170,5170,5170,0
|
|
20241220,114500,62078650,5170,5170,5170,5170,0
|
|
20241220,114400,62078650,5170,5170,5170,5170,0
|
|
20241220,114300,62078650,5170,5180,5180,5170,1000
|
|
20241220,114200,56904680,5180,5180,5180,5180,0
|
|
20241220,114100,56904680,5180,5180,5180,5180,0
|
|
20241220,114000,56904680,5180,5210,5210,5180,2533
|
|
20241220,113900,43731550,5230,5230,5230,5230,0
|
|
20241220,113800,43731550,5230,5230,5230,5230,1
|
|
20241220,113700,43726320,5230,5230,5230,5230,0
|
|
20241220,113600,43726320,5230,5230,5230,5230,5
|
|
20241220,113500,43700170,5210,5210,5210,5210,0
|
|
20241220,113400,43700170,5210,5210,5210,5210,0
|
|
20241220,113300,43700170,5210,5210,5210,5210,0
|
|
20241220,113200,43700170,5210,5210,5210,5210,0
|
|
20241220,113100,43700170,5210,5210,5210,5210,0
|
|
20241220,113000,43700170,5210,5210,5210,5210,0
|
|
20241220,112900,43700170,5210,5210,5210,5210,0
|
|
20241220,112800,43700170,5210,5210,5210,5210,0
|
|
20241220,112700,43700170,5210,5210,5210,5210,0
|
|
20241220,112600,43700170,5210,5210,5210,5210,0
|
|
20241220,112500,43700170,5210,5210,5210,5210,0
|
|
20241220,112400,43700170,5210,5210,5210,5210,0
|
|
20241220,112300,43700170,5210,5210,5210,5210,3
|
|
20241220,112200,43684540,5210,5210,5210,5210,0
|
|
20241220,112100,43684540,5210,5210,5210,5210,0
|
|
20241220,112000,43684540,5210,5210,5210,5210,110
|
|
20241220,111900,43111440,5210,5210,5210,5210,0
|
|
20241220,111800,43111440,5210,5210,5210,5210,0
|
|
20241220,111700,43111440,5210,5210,5210,5210,0
|
|
20241220,111600,43111440,5210,5210,5210,5210,0
|
|
20241220,111500,43111440,5210,5210,5210,5210,0
|
|
20241220,111400,43111440,5210,5210,5210,5210,0
|
|
20241220,111300,43111440,5210,5210,5210,5210,0
|
|
20241220,111200,43111440,5210,5210,5210,5210,0
|
|
20241220,111100,43111440,5210,5210,5210,5210,0
|
|
20241220,111000,43111440,5210,5210,5210,5210,0
|
|
20241220,110900,43111440,5210,5210,5210,5210,0
|
|
20241220,110800,43111440,5210,5210,5210,5210,0
|
|
20241220,110700,43111440,5210,5210,5210,5210,0
|
|
20241220,110600,43111440,5210,5210,5210,5210,1
|
|
20241220,110500,43106230,5210,5210,5210,5210,0
|
|
20241220,110400,43106230,5210,5210,5210,5210,0
|
|
20241220,110300,43106230,5210,5210,5210,5210,0
|
|
20241220,110200,43106230,5210,5210,5210,5210,0
|
|
20241220,110100,43106230,5210,5230,5230,5210,28
|
|
20241220,110000,42960330,5240,5240,5240,5240,0
|
|
20241220,105900,42960330,5240,5240,5240,5240,0
|
|
20241220,105800,42960330,5240,5240,5240,5240,2
|
|
20241220,105700,42949850,5230,5230,5230,5230,0
|
|
20241220,105600,42949850,5230,5230,5230,5230,0
|
|
20241220,105500,42949850,5230,5230,5230,5230,0
|
|
20241220,105400,42949850,5230,5230,5230,5230,0
|
|
20241220,105300,42949850,5230,5220,5230,5210,76
|
|
20241220,105200,42553390,5220,5220,5220,5220,0
|
|
20241220,105100,42553390,5220,5220,5220,5220,0
|
|
20241220,105000,42553390,5220,5220,5220,5220,0
|
|
20241220,104900,42553390,5220,5230,5230,5220,50
|
|
20241220,104800,42292100,5230,5230,5230,5230,1
|
|
20241220,104700,42286870,5270,5270,5270,5270,0
|
|
20241220,104600,42286870,5270,5270,5270,5270,0
|
|
20241220,104500,42286870,5270,5270,5270,5270,0
|
|
20241220,104400,42286870,5270,5270,5270,5270,0
|
|
20241220,104300,42286870,5270,5220,5270,5220,237
|
|
20241220,104200,41047200,5220,5220,5220,5220,0
|
|
20241220,104100,41047200,5220,5220,5220,5220,0
|
|
20241220,104000,41047200,5220,5220,5220,5220,0
|
|
20241220,103900,41047200,5220,5220,5220,5220,0
|
|
20241220,103800,41047200,5220,5220,5220,5220,0
|
|
20241220,103700,41047200,5220,5240,5240,5220,276
|
|
20241220,103600,39606360,5240,5240,5240,5240,0
|
|
20241220,103500,39606360,5240,5240,5240,5240,0
|
|
20241220,103400,39606360,5240,5240,5240,5240,0
|
|
20241220,103300,39606360,5240,5240,5240,5240,0
|
|
20241220,103200,39606360,5240,5240,5250,5240,5
|
|
20241220,103100,39580150,5240,5240,5240,5240,0
|
|
20241220,103000,39580150,5240,5220,5240,5220,35
|
|
20241220,102900,39397030,5220,5220,5240,5220,4
|
|
20241220,102800,39376130,5200,5200,5200,5200,0
|
|
20241220,102700,39376130,5200,5200,5200,5200,0
|
|
20241220,102600,39376130,5200,5200,5200,5200,0
|
|
20241220,102500,39376130,5200,5200,5200,5200,0
|
|
20241220,102400,39376130,5200,5200,5200,5200,0
|
|
20241220,102300,39376130,5200,5200,5200,5200,0
|
|
20241220,102200,39376130,5200,5200,5200,5200,0
|
|
20241220,102100,39376130,5200,5200,5200,5200,0
|
|
20241220,102000,39376130,5200,5200,5200,5200,0
|
|
20241220,101900,39376130,5200,5200,5200,5200,0
|
|
20241220,101800,39376130,5200,5200,5200,5200,8
|
|
20241220,101700,39334530,5190,5190,5190,5190,0
|
|
20241220,101600,39334530,5190,5190,5190,5190,0
|
|
20241220,101500,39334530,5190,5190,5190,5190,0
|
|
20241220,101400,39334530,5190,5190,5190,5190,0
|
|
20241220,101300,39334530,5190,5190,5190,5190,0
|
|
20241220,101200,39334530,5190,5190,5190,5190,94
|
|
20241220,101100,38846670,5190,5190,5190,5190,500
|
|
20241220,101000,36251670,5180,5180,5180,5180,1
|
|
20241220,100900,36246490,5190,5190,5190,5190,0
|
|
20241220,100800,36246490,5190,5190,5190,5190,2
|
|
20241220,100700,36236110,5190,5190,5190,5190,0
|
|
20241220,100600,36236110,5190,5190,5190,5190,0
|
|
20241220,100500,36236110,5190,5190,5190,5190,0
|
|
20241220,100400,36236110,5190,5190,5190,5190,0
|
|
20241220,100300,36236110,5190,5190,5190,5190,0
|
|
20241220,100200,36236110,5190,5190,5190,5190,0
|
|
20241220,100100,36236110,5190,5190,5190,5190,0
|
|
20241220,100000,36236110,5190,5190,5190,5190,0
|
|
20241220,095900,36236110,5190,5190,5190,5190,0
|
|
20241220,095800,36236110,5190,5190,5190,5190,0
|
|
20241220,095700,36236110,5190,5190,5190,5190,0
|
|
20241220,095600,36236110,5190,5190,5190,5190,0
|
|
20241220,095500,36236110,5190,5190,5190,5190,0
|
|
20241220,095400,36236110,5190,5190,5190,5190,0
|
|
20241220,095300,36236110,5190,5190,5190,5190,0
|
|
20241220,095200,36236110,5190,5190,5190,5190,0
|
|
20241220,095100,36236110,5190,5190,5190,5190,0
|
|
20241220,095000,36236110,5190,5190,5190,5190,0
|
|
20241220,094900,36236110,5190,5190,5190,5190,0
|
|
20241220,094800,36236110,5190,5190,5190,5190,0
|
|
20241220,094700,36236110,5190,5190,5190,5190,0
|
|
20241220,094600,36236110,5190,5190,5190,5190,2
|
|
20241220,094500,36225730,5190,5190,5190,5190,3
|
|
20241220,094400,36210160,5190,5170,5190,5170,11
|
|
20241220,094300,36153230,5190,5190,5190,5190,2
|
|
20241220,094200,36142850,5190,5190,5190,5190,17
|
|
20241220,094100,36054620,5190,5190,5190,5190,235
|
|
20241220,094000,34834970,5220,5220,5220,5220,0
|
|
20241220,093900,34834970,5220,5200,5220,5160,3394
|
|
20241220,093800,17236820,5210,5200,5210,5200,235
|
|
20241220,093700,16014710,5200,5200,5200,5200,0
|
|
20241220,093600,16014710,5200,5200,5200,5200,0
|
|
20241220,093500,16014710,5200,5200,5200,5200,0
|
|
20241220,093400,16014710,5200,5200,5200,5200,0
|
|
20241220,093300,16014710,5200,5200,5200,5200,0
|
|
20241220,093200,16014710,5200,5200,5200,5200,2
|
|
20241220,093100,16004310,5210,5210,5210,5210,0
|
|
20241220,093000,16004310,5210,5210,5210,5210,0
|
|
20241220,092900,16004310,5210,5210,5210,5210,0
|
|
20241220,092800,16004310,5210,5210,5210,5210,0
|
|
20241220,092700,16004310,5210,5210,5210,5210,0
|
|
20241220,092600,16004310,5210,5210,5210,5210,0
|
|
20241220,092500,16004310,5210,5210,5210,5210,0
|
|
20241220,092400,16004310,5210,5210,5210,5210,0
|
|
20241220,092300,16004310,5210,5210,5210,5210,0
|
|
20241220,092200,16004310,5210,5210,5210,5210,0
|
|
20241220,092100,16004310,5210,5210,5210,5210,0
|
|
20241220,092000,16004310,5210,5210,5210,5210,1
|
|
20241220,091900,15999100,5180,5180,5180,5180,0
|
|
20241220,091800,15999100,5180,5180,5180,5180,300
|
|
20241220,091700,14445100,5180,5180,5180,5180,0
|
|
20241220,091600,14445100,5180,5180,5180,5180,0
|
|
20241220,091500,14445100,5180,5180,5180,5180,0
|
|
20241220,091400,14445100,5180,5180,5180,5180,0
|
|
20241220,091300,14445100,5180,5180,5180,5180,0
|
|
20241220,091200,14445100,5180,5180,5180,5180,0
|
|
20241220,091100,14445100,5180,5190,5190,5180,2011
|
|
20241220,091000,4026110,5190,5190,5190,5190,0
|
|
20241220,090900,4026110,5190,5180,5190,5180,21
|
|
20241220,090800,3917320,5190,5210,5210,5190,199
|
|
20241220,090700,2883000,5230,5230,5230,5230,252
|
|
20241220,090600,1565040,5240,5240,5240,5240,0
|
|
20241220,090500,1565040,5240,5290,5290,5240,16
|
|
20241220,090400,1481100,5230,5230,5230,5230,0
|
|
20241220,090300,1481100,5230,5230,5230,5230,0
|
|
20241220,090200,1481100,5230,5230,5230,5230,0
|
|
20241220,090100,1481100,5230,5230,5240,5230,119
|
|
20241220,090000,858270,5230,5200,5230,5200,159
|