589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184600,53570380,5200,5200,5200,5200,100
|
|
20241224,184500,53570380,5200,5200,5200,5200,0
|
|
20241224,184400,53570380,5200,5200,5200,5200,0
|
|
20241224,184300,53570380,5200,5200,5200,5200,0
|
|
20241224,184200,53570380,5200,5200,5200,5200,0
|
|
20241224,184100,53570380,5200,5200,5200,5200,0
|
|
20241224,184000,53570380,5200,5200,5200,5200,0
|
|
20241224,183900,53570380,5200,5200,5200,5200,0
|
|
20241224,183800,53570380,5200,5200,5200,5200,0
|
|
20241224,183700,53570380,5200,5200,5200,5200,0
|
|
20241224,183600,53570380,5200,5200,5200,5200,0
|
|
20241224,183500,53570380,5200,5200,5200,5200,0
|
|
20241224,183400,53570380,5200,5200,5200,5200,0
|
|
20241224,183300,53570380,5200,5200,5200,5200,0
|
|
20241224,183200,53570380,5200,5200,5200,5200,0
|
|
20241224,183100,53570380,5200,5200,5200,5200,0
|
|
20241224,183000,53570380,5200,5200,5200,5200,0
|
|
20241224,182900,53570380,5200,5200,5200,5200,0
|
|
20241224,182800,53570380,5200,5200,5200,5200,0
|
|
20241224,182700,53570380,5200,5200,5200,5200,0
|
|
20241224,182600,53570380,5200,5200,5200,5200,0
|
|
20241224,182500,53570380,5200,5200,5200,5200,0
|
|
20241224,182400,53570380,5200,5200,5200,5200,0
|
|
20241224,182300,53570380,5200,5200,5200,5200,0
|
|
20241224,182200,53570380,5200,5200,5200,5200,0
|
|
20241224,182100,53570380,5200,5200,5200,5200,0
|
|
20241224,182000,53570380,5200,5200,5200,5200,0
|
|
20241224,181900,53570380,5200,5200,5200,5200,0
|
|
20241224,181800,53570380,5200,5200,5200,5200,0
|
|
20241224,181700,53570380,5200,5200,5200,5200,0
|
|
20241224,181600,53570380,5200,5200,5200,5200,100
|
|
20241224,181500,53570380,5200,5200,5200,5200,0
|
|
20241224,181400,53570380,5200,5200,5200,5200,0
|
|
20241224,181300,53570380,5200,5200,5200,5200,0
|
|
20241224,181200,53570380,5200,5200,5200,5200,0
|
|
20241224,181100,53570380,5200,5200,5200,5200,0
|
|
20241224,181000,53570380,5200,5200,5200,5200,0
|
|
20241224,180900,53570380,5200,5200,5200,5200,0
|
|
20241224,180800,53570380,5200,5200,5200,5200,0
|
|
20241224,180700,53570380,5200,5200,5200,5200,0
|
|
20241224,180600,53570380,5200,5200,5200,5200,0
|
|
20241224,180500,53570380,5200,5200,5200,5200,0
|
|
20241224,180400,53570380,5200,5200,5200,5200,0
|
|
20241224,180300,53570380,5200,5200,5200,5200,0
|
|
20241224,180200,53570380,5200,5200,5200,5200,0
|
|
20241224,180100,53570380,5200,5200,5200,5200,0
|
|
20241224,180000,53570380,5200,5200,5200,5200,0
|
|
20241224,175900,53570380,5200,5200,5200,5200,0
|
|
20241224,175800,53570380,5200,5200,5200,5200,0
|
|
20241224,175700,53570380,5200,5200,5200,5200,0
|
|
20241224,175600,53570380,5200,5200,5200,5200,0
|
|
20241224,175500,53570380,5200,5200,5200,5200,0
|
|
20241224,175400,53570380,5200,5200,5200,5200,0
|
|
20241224,175300,53570380,5200,5200,5200,5200,0
|
|
20241224,175200,53570380,5200,5200,5200,5200,0
|
|
20241224,175100,53570380,5200,5200,5200,5200,0
|
|
20241224,175000,53570380,5200,5200,5200,5200,0
|
|
20241224,174900,53570380,5200,5200,5200,5200,0
|
|
20241224,174800,53570380,5200,5200,5200,5200,0
|
|
20241224,174700,53570380,5200,5200,5200,5200,0
|
|
20241224,174600,53570380,5200,5200,5200,5200,100
|
|
20241224,174500,53570380,5200,5200,5200,5200,0
|
|
20241224,174400,53570380,5200,5200,5200,5200,0
|
|
20241224,174300,53570380,5200,5200,5200,5200,0
|
|
20241224,174200,53570380,5200,5200,5200,5200,0
|
|
20241224,174100,53570380,5200,5200,5200,5200,0
|
|
20241224,174000,53570380,5200,5200,5200,5200,0
|
|
20241224,173900,53570380,5200,5200,5200,5200,0
|
|
20241224,173800,53570380,5200,5200,5200,5200,0
|
|
20241224,173700,53570380,5200,5200,5200,5200,0
|
|
20241224,173600,53570380,5200,5200,5200,5200,0
|
|
20241224,173500,53570380,5200,5200,5200,5200,0
|
|
20241224,173400,53570380,5200,5200,5200,5200,0
|
|
20241224,173300,53570380,5200,5200,5200,5200,0
|
|
20241224,173200,53570380,5200,5200,5200,5200,0
|
|
20241224,173100,53570380,5200,5200,5200,5200,0
|
|
20241224,173000,53570380,5200,5200,5200,5200,0
|
|
20241224,172900,53570380,5200,5200,5200,5200,0
|
|
20241224,172800,53570380,5200,5200,5200,5200,0
|
|
20241224,172700,53570380,5200,5200,5200,5200,0
|
|
20241224,172600,53570380,5200,5200,5200,5200,0
|
|
20241224,172500,53570380,5200,5200,5200,5200,0
|
|
20241224,172400,53570380,5200,5200,5200,5200,0
|
|
20241224,172300,53570380,5200,5200,5200,5200,0
|
|
20241224,172200,53570380,5200,5200,5200,5200,0
|
|
20241224,172100,53570380,5200,5200,5200,5200,0
|
|
20241224,172000,53570380,5200,5200,5200,5200,0
|
|
20241224,171900,53570380,5200,5200,5200,5200,0
|
|
20241224,171800,53570380,5200,5200,5200,5200,0
|
|
20241224,171700,53570380,5200,5200,5200,5200,0
|
|
20241224,171600,53570380,5200,5200,5200,5200,100
|
|
20241224,171500,53570380,5200,5200,5200,5200,0
|
|
20241224,171400,53570380,5200,5200,5200,5200,0
|
|
20241224,171300,53570380,5200,5200,5200,5200,0
|
|
20241224,171200,53570380,5200,5200,5200,5200,0
|
|
20241224,171100,53570380,5200,5200,5200,5200,0
|
|
20241224,171000,53570380,5200,5200,5200,5200,0
|
|
20241224,170900,53570380,5200,5200,5200,5200,0
|
|
20241224,170800,53570380,5200,5200,5200,5200,0
|
|
20241224,170700,53570380,5200,5200,5200,5200,0
|
|
20241224,170600,53570380,5200,5200,5200,5200,0
|
|
20241224,170500,53570380,5200,5200,5200,5200,0
|
|
20241224,170400,53570380,5200,5200,5200,5200,0
|
|
20241224,170300,53570380,5200,5200,5200,5200,0
|
|
20241224,170200,53570380,5200,5200,5200,5200,0
|
|
20241224,170100,53570380,5200,5200,5200,5200,0
|
|
20241224,170000,53570380,5200,5200,5200,5200,0
|
|
20241224,165900,53570380,5200,5200,5200,5200,0
|
|
20241224,165800,53570380,5200,5200,5200,5200,0
|
|
20241224,165700,53570380,5200,5200,5200,5200,0
|
|
20241224,165600,53570380,5200,5200,5200,5200,0
|
|
20241224,165500,53570380,5200,5200,5200,5200,0
|
|
20241224,165400,53570380,5200,5200,5200,5200,0
|
|
20241224,165300,53570380,5200,5200,5200,5200,0
|
|
20241224,165200,53570380,5200,5200,5200,5200,0
|
|
20241224,165100,53570380,5200,5200,5200,5200,0
|
|
20241224,165000,53570380,5200,5200,5200,5200,0
|
|
20241224,164900,53570380,5200,5200,5200,5200,0
|
|
20241224,164800,53570380,5200,5200,5200,5200,0
|
|
20241224,164700,53570380,5200,5200,5200,5200,0
|
|
20241224,164600,53570380,5200,5200,5200,5200,100
|
|
20241224,164500,53570380,5200,5200,5200,5200,0
|
|
20241224,164400,53570380,5200,5200,5200,5200,0
|
|
20241224,164300,53570380,5200,5200,5200,5200,0
|
|
20241224,164200,53570380,5200,5200,5200,5200,0
|
|
20241224,164100,53570380,5200,5200,5200,5200,0
|
|
20241224,164000,53570380,5200,5200,5200,5200,0
|
|
20241224,163900,53570380,5200,5200,5200,5200,0
|
|
20241224,163800,53570380,5200,5200,5200,5200,0
|
|
20241224,163700,53570380,5200,5200,5200,5200,0
|
|
20241224,163600,53570380,5200,5200,5200,5200,0
|
|
20241224,163500,53570380,5200,5200,5200,5200,0
|
|
20241224,163400,53570380,5200,5200,5200,5200,0
|
|
20241224,163300,53570380,5200,5200,5200,5200,0
|
|
20241224,163200,53570380,5200,5200,5200,5200,0
|
|
20241224,163100,53570380,5200,5200,5200,5200,0
|
|
20241224,163000,53570380,5200,5200,5200,5200,0
|
|
20241224,162900,53570380,5200,5200,5200,5200,0
|
|
20241224,162800,53570380,5200,5200,5200,5200,0
|
|
20241224,162700,53570380,5200,5200,5200,5200,0
|
|
20241224,162600,53570380,5200,5200,5200,5200,0
|
|
20241224,162500,53570380,5200,5200,5200,5200,0
|
|
20241224,162400,53570380,5200,5200,5200,5200,0
|
|
20241224,162300,53570380,5200,5200,5200,5200,0
|
|
20241224,162200,53570380,5200,5200,5200,5200,0
|
|
20241224,162100,53570380,5200,5200,5200,5200,0
|
|
20241224,162000,53570380,5200,5200,5200,5200,0
|
|
20241224,161900,53570380,5200,5200,5200,5200,0
|
|
20241224,161800,53570380,5200,5200,5200,5200,0
|
|
20241224,161700,53570380,5200,5200,5200,5200,0
|
|
20241224,161600,53570380,5200,5200,5200,5200,100
|
|
20241224,161500,53570380,5200,5200,5200,5200,0
|
|
20241224,161400,53570380,5200,5200,5200,5200,0
|
|
20241224,161300,53570380,5200,5200,5200,5200,0
|
|
20241224,161200,53570380,5200,5200,5200,5200,0
|
|
20241224,161100,53570380,5200,5200,5200,5200,0
|
|
20241224,161000,53570380,5200,5200,5200,5200,0
|
|
20241224,160900,53570380,5200,5200,5200,5200,0
|
|
20241224,160800,53570380,5200,5200,5200,5200,0
|
|
20241224,160700,53570380,5200,5200,5200,5200,0
|
|
20241224,160600,53570380,5200,5200,5200,5200,0
|
|
20241224,160500,53570380,5200,5200,5200,5200,0
|
|
20241224,160400,53570380,5200,5200,5200,5200,0
|
|
20241224,160300,53570380,5200,5200,5200,5200,0
|
|
20241224,160200,53570380,5200,5200,5200,5200,0
|
|
20241224,160100,53570380,5200,5200,5200,5200,0
|
|
20241224,160000,53570380,5200,5200,5200,5200,0
|
|
20241224,155900,53570380,5200,5200,5200,5200,0
|
|
20241224,155800,53570380,5200,5200,5200,5200,0
|
|
20241224,155700,53570380,5200,5200,5200,5200,0
|
|
20241224,155600,53570380,5200,5200,5200,5200,0
|
|
20241224,155500,53570380,5200,5200,5200,5200,0
|
|
20241224,155400,53570380,5200,5200,5200,5200,0
|
|
20241224,155300,53570380,5200,5200,5200,5200,0
|
|
20241224,155200,53570380,5200,5200,5200,5200,0
|
|
20241224,155100,53570380,5200,5200,5200,5200,0
|
|
20241224,155000,53570380,5200,5200,5200,5200,0
|
|
20241224,154900,53570380,5200,5200,5200,5200,0
|
|
20241224,154800,53570380,5200,5200,5200,5200,0
|
|
20241224,154700,53570380,5200,5200,5200,5200,0
|
|
20241224,154600,53570380,5200,5200,5200,5200,100
|
|
20241224,154500,53570380,5200,5200,5200,5200,0
|
|
20241224,154400,53570380,5200,5200,5200,5200,0
|
|
20241224,154300,53570380,5200,5200,5200,5200,0
|
|
20241224,154200,53570380,5200,5200,5200,5200,0
|
|
20241224,154100,53570380,5200,5200,5200,5200,0
|
|
20241224,154000,53570380,5200,5200,5200,5200,0
|
|
20241224,153900,53570380,5200,5200,5200,5200,0
|
|
20241224,153800,53570380,5200,5200,5200,5200,0
|
|
20241224,153700,53570380,5200,5200,5200,5200,0
|
|
20241224,153600,53570380,5200,5200,5200,5200,0
|
|
20241224,153500,53570380,5200,5200,5200,5200,0
|
|
20241224,153400,53570380,5200,5200,5200,5200,0
|
|
20241224,153300,53570380,5200,5200,5200,5200,0
|
|
20241224,153200,53570380,5200,5200,5200,5200,0
|
|
20241224,153100,53570380,5200,5200,5200,5200,0
|
|
20241224,153000,53570380,5200,5200,5200,5200,100
|
|
20241224,152900,53050380,5190,5190,5190,5190,0
|
|
20241224,152800,53050380,5190,5190,5190,5190,0
|
|
20241224,152700,53050380,5190,5190,5190,5190,0
|
|
20241224,152600,53050380,5190,5190,5190,5190,0
|
|
20241224,152500,53050380,5190,5190,5190,5190,0
|
|
20241224,152400,53050380,5190,5190,5190,5190,0
|
|
20241224,152300,53050380,5190,5190,5190,5190,0
|
|
20241224,152200,53050380,5190,5190,5190,5190,0
|
|
20241224,152100,53050380,5190,5190,5190,5190,0
|
|
20241224,152000,53050380,5190,5190,5190,5190,0
|
|
20241224,151900,53050380,5190,5190,5190,5190,0
|
|
20241224,151800,53050380,5190,5190,5190,5190,0
|
|
20241224,151700,53050380,5190,5190,5190,5190,0
|
|
20241224,151600,53050380,5190,5190,5190,5190,0
|
|
20241224,151500,53050380,5190,5190,5190,5190,0
|
|
20241224,151400,53050380,5190,5190,5190,5190,0
|
|
20241224,151300,53050380,5190,5190,5190,5190,0
|
|
20241224,151200,53050380,5190,5190,5190,5190,0
|
|
20241224,151100,53050380,5190,5190,5190,5190,1
|
|
20241224,151000,53045190,5200,5200,5200,5200,0
|
|
20241224,150900,53045190,5200,5200,5200,5200,0
|
|
20241224,150800,53045190,5200,5200,5200,5200,0
|
|
20241224,150700,53045190,5200,5200,5200,5200,0
|
|
20241224,150600,53045190,5200,5200,5200,5200,0
|
|
20241224,150500,53045190,5200,5200,5200,5200,23
|
|
20241224,150400,52925590,5200,5200,5200,5200,44
|
|
20241224,150300,52696790,5200,5200,5200,5200,0
|
|
20241224,150200,52696790,5200,5200,5200,5200,0
|
|
20241224,150100,52696790,5200,5200,5200,5200,0
|
|
20241224,150000,52696790,5200,5200,5200,5200,0
|
|
20241224,145900,52696790,5200,5200,5200,5200,160
|
|
20241224,145800,51864790,5200,5200,5200,5200,0
|
|
20241224,145700,51864790,5200,5200,5200,5200,0
|
|
20241224,145600,51864790,5200,5200,5200,5200,0
|
|
20241224,145500,51864790,5200,5200,5200,5200,0
|
|
20241224,145400,51864790,5200,5200,5200,5200,1
|
|
20241224,145300,51859590,5200,5200,5200,5200,0
|
|
20241224,145200,51859590,5200,5200,5200,5200,0
|
|
20241224,145100,51859590,5200,5200,5200,5200,0
|
|
20241224,145000,51859590,5200,5200,5200,5200,20
|
|
20241224,144900,51755590,5200,5200,5200,5200,0
|
|
20241224,144800,51755590,5200,5200,5200,5200,0
|
|
20241224,144700,51755590,5200,5200,5200,5200,0
|
|
20241224,144600,51755590,5200,5200,5200,5200,0
|
|
20241224,144500,51755590,5200,5190,5200,5190,32
|
|
20241224,144400,51589420,5210,5210,5210,5210,0
|
|
20241224,144300,51589420,5210,5210,5210,5210,0
|
|
20241224,144200,51589420,5210,5210,5210,5210,0
|
|
20241224,144100,51589420,5210,5210,5210,5210,0
|
|
20241224,144000,51589420,5210,5210,5210,5210,0
|
|
20241224,143900,51589420,5210,5210,5210,5210,0
|
|
20241224,143800,51589420,5210,5210,5210,5210,0
|
|
20241224,143700,51589420,5210,5210,5210,5210,0
|
|
20241224,143600,51589420,5210,5210,5210,5210,0
|
|
20241224,143500,51589420,5210,5210,5210,5210,0
|
|
20241224,143400,51589420,5210,5210,5210,5210,0
|
|
20241224,143300,51589420,5210,5210,5210,5210,0
|
|
20241224,143200,51589420,5210,5210,5210,5210,0
|
|
20241224,143100,51589420,5210,5210,5210,5210,0
|
|
20241224,143000,51589420,5210,5210,5210,5210,0
|
|
20241224,142900,51589420,5210,5210,5210,5210,0
|
|
20241224,142800,51589420,5210,5210,5210,5210,0
|
|
20241224,142700,51589420,5210,5210,5210,5210,0
|
|
20241224,142600,51589420,5210,5210,5210,5210,0
|
|
20241224,142500,51589420,5210,5210,5210,5210,0
|
|
20241224,142400,51589420,5210,5210,5210,5210,0
|
|
20241224,142300,51589420,5210,5210,5210,5210,0
|
|
20241224,142200,51589420,5210,5210,5210,5210,0
|
|
20241224,142100,51589420,5210,5210,5210,5210,0
|
|
20241224,142000,51589420,5210,5210,5210,5210,0
|
|
20241224,141900,51589420,5210,5210,5210,5210,0
|
|
20241224,141800,51589420,5210,5210,5210,5210,0
|
|
20241224,141700,51589420,5210,5210,5210,5210,0
|
|
20241224,141600,51589420,5210,5210,5210,5210,0
|
|
20241224,141500,51589420,5210,5210,5210,5210,0
|
|
20241224,141400,51589420,5210,5210,5210,5210,0
|
|
20241224,141300,51589420,5210,5210,5210,5210,0
|
|
20241224,141200,51589420,5210,5210,5210,5210,0
|
|
20241224,141100,51589420,5210,5210,5210,5210,0
|
|
20241224,141000,51589420,5210,5210,5210,5210,117
|
|
20241224,140900,50979850,5210,5210,5210,5210,0
|
|
20241224,140800,50979850,5210,5210,5210,5210,0
|
|
20241224,140700,50979850,5210,5210,5210,5210,0
|
|
20241224,140600,50979850,5210,5210,5210,5210,0
|
|
20241224,140500,50979850,5210,5210,5210,5210,0
|
|
20241224,140400,50979850,5210,5210,5210,5210,0
|
|
20241224,140300,50979850,5210,5210,5210,5210,0
|
|
20241224,140200,50979850,5210,5210,5210,5210,77
|
|
20241224,140100,50578680,5180,5180,5180,5180,0
|
|
20241224,140000,50578680,5180,5180,5180,5180,0
|
|
20241224,135900,50578680,5180,5180,5180,5180,0
|
|
20241224,135800,50578680,5180,5180,5180,5180,0
|
|
20241224,135700,50578680,5180,5180,5180,5180,0
|
|
20241224,135600,50578680,5180,5180,5180,5180,0
|
|
20241224,135500,50578680,5180,5180,5180,5180,0
|
|
20241224,135400,50578680,5180,5180,5180,5180,0
|
|
20241224,135300,50578680,5180,5180,5180,5180,0
|
|
20241224,135200,50578680,5180,5180,5180,5180,0
|
|
20241224,135100,50578680,5180,5180,5180,5180,55
|
|
20241224,135000,50293780,5210,5210,5210,5210,0
|
|
20241224,134900,50293780,5210,5210,5210,5210,0
|
|
20241224,134800,50293780,5210,5210,5210,5210,0
|
|
20241224,134700,50293780,5210,5210,5210,5210,0
|
|
20241224,134600,50293780,5210,5210,5210,5210,0
|
|
20241224,134500,50293780,5210,5210,5210,5210,0
|
|
20241224,134400,50293780,5210,5200,5210,5200,68
|
|
20241224,134300,49939510,5210,5210,5210,5210,0
|
|
20241224,134200,49939510,5210,5210,5210,5210,0
|
|
20241224,134100,49939510,5210,5200,5210,5200,55
|
|
20241224,134000,49652970,5210,5210,5210,5210,0
|
|
20241224,133900,49652970,5210,5210,5210,5210,0
|
|
20241224,133800,49652970,5210,5210,5210,5210,0
|
|
20241224,133700,49652970,5210,5200,5210,5200,2
|
|
20241224,133600,49642560,5200,5200,5200,5200,0
|
|
20241224,133500,49642560,5200,5200,5200,5200,0
|
|
20241224,133400,49642560,5200,5200,5200,5200,1
|
|
20241224,133300,49637360,5170,5170,5170,5170,0
|
|
20241224,133200,49637360,5170,5170,5170,5170,0
|
|
20241224,133100,49637360,5170,5200,5200,5170,1008
|
|
20241224,133000,44418750,5210,5210,5210,5210,0
|
|
20241224,132900,44418750,5210,5210,5210,5210,23
|
|
20241224,132800,44298920,5210,5210,5210,5210,0
|
|
20241224,132700,44298920,5210,5210,5210,5210,100
|
|
20241224,132600,43777920,5210,5210,5210,5210,199
|
|
20241224,132500,42741130,5210,5210,5210,5210,0
|
|
20241224,132400,42741130,5210,5210,5210,5210,0
|
|
20241224,132300,42741130,5210,5210,5210,5210,0
|
|
20241224,132200,42741130,5210,5210,5210,5210,0
|
|
20241224,132100,42741130,5210,5210,5210,5210,0
|
|
20241224,132000,42741130,5210,5210,5210,5210,0
|
|
20241224,131900,42741130,5210,5210,5210,5210,0
|
|
20241224,131800,42741130,5210,5210,5210,5210,0
|
|
20241224,131700,42741130,5210,5210,5210,5210,0
|
|
20241224,131600,42741130,5210,5210,5210,5210,0
|
|
20241224,131500,42741130,5210,5210,5210,5210,0
|
|
20241224,131400,42741130,5210,5210,5210,5210,0
|
|
20241224,131300,42741130,5210,5210,5210,5210,266
|
|
20241224,131200,41355270,5200,5200,5200,5200,0
|
|
20241224,131100,41355270,5200,5200,5200,5200,0
|
|
20241224,131000,41355270,5200,5200,5200,5200,0
|
|
20241224,130900,41355270,5200,5200,5200,5200,0
|
|
20241224,130800,41355270,5200,5200,5200,5200,0
|
|
20241224,130700,41355270,5200,5200,5200,5200,0
|
|
20241224,130600,41355270,5200,5200,5200,5200,0
|
|
20241224,130500,41355270,5200,5200,5200,5200,0
|
|
20241224,130400,41355270,5200,5200,5200,5200,0
|
|
20241224,130300,41355270,5200,5200,5200,5200,0
|
|
20241224,130200,41355270,5200,5200,5200,5200,0
|
|
20241224,130100,41355270,5200,5200,5200,5200,6
|
|
20241224,130000,41324070,5210,5210,5210,5210,0
|
|
20241224,125900,41324070,5210,5210,5210,5210,0
|
|
20241224,125800,41324070,5210,5210,5210,5210,0
|
|
20241224,125700,41324070,5210,5210,5210,5210,0
|
|
20241224,125600,41324070,5210,5210,5210,5210,0
|
|
20241224,125500,41324070,5210,5210,5210,5210,0
|
|
20241224,125400,41324070,5210,5210,5210,5210,0
|
|
20241224,125300,41324070,5210,5210,5210,5210,0
|
|
20241224,125200,41324070,5210,5210,5210,5210,0
|
|
20241224,125100,41324070,5210,5210,5210,5210,0
|
|
20241224,125000,41324070,5210,5210,5210,5210,0
|
|
20241224,124900,41324070,5210,5210,5210,5210,0
|
|
20241224,124800,41324070,5210,5210,5210,5210,0
|
|
20241224,124700,41324070,5210,5210,5210,5210,0
|
|
20241224,124600,41324070,5210,5210,5210,5210,0
|
|
20241224,124500,41324070,5210,5210,5210,5210,0
|
|
20241224,124400,41324070,5210,5210,5210,5210,0
|
|
20241224,124300,41324070,5210,5210,5210,5210,0
|
|
20241224,124200,41324070,5210,5210,5210,5210,0
|
|
20241224,124100,41324070,5210,5210,5210,5210,0
|
|
20241224,124000,41324070,5210,5210,5210,5210,0
|
|
20241224,123900,41324070,5210,5210,5210,5210,0
|
|
20241224,123800,41324070,5210,5210,5210,5210,0
|
|
20241224,123700,41324070,5210,5210,5210,5210,0
|
|
20241224,123600,41324070,5210,5210,5210,5210,0
|
|
20241224,123500,41324070,5210,5210,5210,5210,0
|
|
20241224,123400,41324070,5210,5210,5210,5210,0
|
|
20241224,123300,41324070,5210,5210,5210,5210,0
|
|
20241224,123200,41324070,5210,5210,5210,5210,0
|
|
20241224,123100,41324070,5210,5210,5210,5210,11
|
|
20241224,123000,41266760,5210,5210,5210,5210,0
|
|
20241224,122900,41266760,5210,5210,5210,5210,0
|
|
20241224,122800,41266760,5210,5210,5210,5210,0
|
|
20241224,122700,41266760,5210,5210,5210,5210,0
|
|
20241224,122600,41266760,5210,5210,5210,5210,0
|
|
20241224,122500,41266760,5210,5210,5210,5210,0
|
|
20241224,122400,41266760,5210,5210,5210,5210,0
|
|
20241224,122300,41266760,5210,5210,5210,5210,0
|
|
20241224,122200,41266760,5210,5210,5210,5210,0
|
|
20241224,122100,41266760,5210,5200,5210,5200,89
|
|
20241224,122000,40803460,5210,5200,5210,5200,400
|
|
20241224,121900,38719510,5200,5200,5200,5200,8
|
|
20241224,121800,38677910,5210,5190,5210,5190,505
|
|
20241224,121700,36056880,5190,5190,5190,5190,0
|
|
20241224,121600,36056880,5190,5190,5190,5190,200
|
|
20241224,121500,35018880,5190,5190,5190,5190,100
|
|
20241224,121400,34499880,5180,5180,5180,5180,468
|
|
20241224,121300,32075640,5180,5180,5180,5180,0
|
|
20241224,121200,32075640,5180,5180,5180,5180,0
|
|
20241224,121100,32075640,5180,5180,5180,5180,0
|
|
20241224,121000,32075640,5180,5180,5180,5180,0
|
|
20241224,120900,32075640,5180,5180,5180,5180,0
|
|
20241224,120800,32075640,5180,5180,5180,5180,0
|
|
20241224,120700,32075640,5180,5180,5180,5180,0
|
|
20241224,120600,32075640,5180,5180,5180,5180,6
|
|
20241224,120500,32044560,5170,5180,5180,5170,354
|
|
20241224,120400,30211120,5210,5210,5210,5210,0
|
|
20241224,120300,30211120,5210,5210,5210,5210,0
|
|
20241224,120200,30211120,5210,5210,5210,5210,0
|
|
20241224,120100,30211120,5210,5210,5210,5210,0
|
|
20241224,120000,30211120,5210,5210,5210,5210,0
|
|
20241224,115900,30211120,5210,5210,5210,5210,0
|
|
20241224,115800,30211120,5210,5210,5210,5210,0
|
|
20241224,115700,30211120,5210,5210,5210,5210,0
|
|
20241224,115600,30211120,5210,5210,5210,5210,0
|
|
20241224,115500,30211120,5210,5210,5210,5210,0
|
|
20241224,115400,30211120,5210,5210,5210,5210,0
|
|
20241224,115300,30211120,5210,5210,5210,5210,0
|
|
20241224,115200,30211120,5210,5210,5210,5210,0
|
|
20241224,115100,30211120,5210,5200,5210,5200,500
|
|
20241224,115000,27608370,5180,5180,5180,5180,0
|
|
20241224,114900,27608370,5180,5180,5180,5180,0
|
|
20241224,114800,27608370,5180,5180,5180,5180,0
|
|
20241224,114700,27608370,5180,5180,5180,5180,0
|
|
20241224,114600,27608370,5180,5180,5180,5180,0
|
|
20241224,114500,27608370,5180,5180,5180,5180,2
|
|
20241224,114400,27598010,5180,5180,5180,5180,0
|
|
20241224,114300,27598010,5180,5180,5180,5180,0
|
|
20241224,114200,27598010,5180,5180,5180,5180,0
|
|
20241224,114100,27598010,5180,5200,5200,5180,487
|
|
20241224,114000,25073450,5200,5200,5200,5200,0
|
|
20241224,113900,25073450,5200,5200,5200,5200,0
|
|
20241224,113800,25073450,5200,5200,5200,5200,0
|
|
20241224,113700,25073450,5200,5200,5200,5200,0
|
|
20241224,113600,25073450,5200,5200,5200,5200,0
|
|
20241224,113500,25073450,5200,5200,5200,5200,0
|
|
20241224,113400,25073450,5200,5200,5200,5200,0
|
|
20241224,113300,25073450,5200,5200,5200,5200,0
|
|
20241224,113200,25073450,5200,5200,5200,5200,0
|
|
20241224,113100,25073450,5200,5200,5200,5200,0
|
|
20241224,113000,25073450,5200,5200,5200,5200,0
|
|
20241224,112900,25073450,5200,5200,5200,5200,0
|
|
20241224,112800,25073450,5200,5200,5200,5200,0
|
|
20241224,112700,25073450,5200,5200,5200,5200,0
|
|
20241224,112600,25073450,5200,5200,5200,5200,0
|
|
20241224,112500,25073450,5200,5200,5200,5200,0
|
|
20241224,112400,25073450,5200,5200,5200,5200,0
|
|
20241224,112300,25073450,5200,5200,5200,5200,0
|
|
20241224,112200,25073450,5200,5200,5200,5200,0
|
|
20241224,112100,25073450,5200,5200,5200,5200,0
|
|
20241224,112000,25073450,5200,5200,5200,5200,0
|
|
20241224,111900,25073450,5200,5200,5200,5200,0
|
|
20241224,111800,25073450,5200,5200,5200,5200,0
|
|
20241224,111700,25073450,5200,5200,5200,5200,0
|
|
20241224,111600,25073450,5200,5200,5200,5200,0
|
|
20241224,111500,25073450,5200,5200,5200,5200,0
|
|
20241224,111400,25073450,5200,5200,5200,5200,0
|
|
20241224,111300,25073450,5200,5200,5200,5200,5
|
|
20241224,111200,25047450,5200,5200,5200,5200,0
|
|
20241224,111100,25047450,5200,5200,5200,5200,0
|
|
20241224,111000,25047450,5200,5200,5200,5200,20
|
|
20241224,110900,24943450,5200,5200,5200,5200,0
|
|
20241224,110800,24943450,5200,5200,5200,5200,0
|
|
20241224,110700,24943450,5200,5200,5200,5200,100
|
|
20241224,110600,24423450,5200,5200,5200,5200,0
|
|
20241224,110500,24423450,5200,5200,5200,5200,0
|
|
20241224,110400,24423450,5200,5200,5200,5200,0
|
|
20241224,110300,24423450,5200,5200,5200,5200,0
|
|
20241224,110200,24423450,5200,5210,5210,5200,80
|
|
20241224,110100,24007440,5200,5200,5200,5200,0
|
|
20241224,110000,24007440,5200,5200,5200,5200,0
|
|
20241224,105900,24007440,5200,5200,5200,5200,0
|
|
20241224,105800,24007440,5200,5200,5200,5200,221
|
|
20241224,105700,22858240,5170,5170,5170,5170,0
|
|
20241224,105600,22858240,5170,5170,5170,5170,0
|
|
20241224,105500,22858240,5170,5170,5170,5170,0
|
|
20241224,105400,22858240,5170,5170,5170,5170,0
|
|
20241224,105300,22858240,5170,5170,5170,5170,1
|
|
20241224,105200,22853070,5190,5190,5190,5180,409
|
|
20241224,105100,20733340,5180,5180,5180,5180,0
|
|
20241224,105000,20733340,5180,5180,5180,5180,0
|
|
20241224,104900,20733340,5180,5180,5180,5180,0
|
|
20241224,104800,20733340,5180,5180,5180,5180,0
|
|
20241224,104700,20733340,5180,5180,5180,5180,0
|
|
20241224,104600,20733340,5180,5190,5190,5180,141
|
|
20241224,104500,20002720,5190,5190,5190,5190,0
|
|
20241224,104400,20002720,5190,5190,5190,5190,0
|
|
20241224,104300,20002720,5190,5190,5190,5190,5
|
|
20241224,104200,19976770,5190,5200,5200,5190,85
|
|
20241224,104100,19535610,5210,5210,5210,5210,0
|
|
20241224,104000,19535610,5210,5210,5210,5210,0
|
|
20241224,103900,19535610,5210,5210,5210,5210,0
|
|
20241224,103800,19535610,5210,5210,5210,5210,0
|
|
20241224,103700,19535610,5210,5210,5210,5210,0
|
|
20241224,103600,19535610,5210,5210,5210,5210,0
|
|
20241224,103500,19535610,5210,5210,5210,5210,0
|
|
20241224,103400,19535610,5210,5210,5210,5210,0
|
|
20241224,103300,19535610,5210,5210,5210,5210,2
|
|
20241224,103200,19525190,5210,5210,5210,5210,3
|
|
20241224,103100,19509560,5190,5190,5190,5190,0
|
|
20241224,103000,19509560,5190,5190,5190,5190,0
|
|
20241224,102900,19509560,5190,5190,5190,5190,0
|
|
20241224,102800,19509560,5190,5190,5190,5190,0
|
|
20241224,102700,19509560,5190,5190,5190,5190,0
|
|
20241224,102600,19509560,5190,5190,5190,5190,0
|
|
20241224,102500,19509560,5190,5190,5190,5190,0
|
|
20241224,102400,19509560,5190,5190,5190,5190,0
|
|
20241224,102300,19509560,5190,5190,5190,5190,0
|
|
20241224,102200,19509560,5190,5190,5190,5190,0
|
|
20241224,102100,19509560,5190,5190,5190,5190,0
|
|
20241224,102000,19509560,5190,5190,5190,5190,0
|
|
20241224,101900,19509560,5190,5190,5190,5190,0
|
|
20241224,101800,19509560,5190,5190,5190,5190,0
|
|
20241224,101700,19509560,5190,5190,5190,5190,0
|
|
20241224,101600,19509560,5190,5190,5190,5190,0
|
|
20241224,101500,19509560,5190,5190,5190,5190,0
|
|
20241224,101400,19509560,5190,5190,5190,5190,0
|
|
20241224,101300,19509560,5190,5190,5190,5190,0
|
|
20241224,101200,19509560,5190,5190,5190,5190,0
|
|
20241224,101100,19509560,5190,5190,5190,5190,0
|
|
20241224,101000,19509560,5190,5190,5190,5190,0
|
|
20241224,100900,19509560,5190,5190,5190,5190,0
|
|
20241224,100800,19509560,5190,5190,5190,5190,1
|
|
20241224,100700,19504370,5230,5210,5230,5180,932
|
|
20241224,100600,14667730,5210,5210,5210,5210,40
|
|
20241224,100500,14459330,5210,5210,5210,5210,0
|
|
20241224,100400,14459330,5210,5210,5210,5210,200
|
|
20241224,100300,13417330,5210,5210,5210,5210,1
|
|
20241224,100200,13412120,5240,5240,5240,5240,0
|
|
20241224,100100,13412120,5240,5240,5240,5240,0
|
|
20241224,100000,13412120,5240,5240,5240,5240,0
|
|
20241224,095900,13412120,5240,5240,5240,5240,0
|
|
20241224,095800,13412120,5240,5240,5240,5240,0
|
|
20241224,095700,13412120,5240,5240,5240,5240,0
|
|
20241224,095600,13412120,5240,5240,5240,5240,0
|
|
20241224,095500,13412120,5240,5240,5240,5240,0
|
|
20241224,095400,13412120,5240,5240,5240,5240,0
|
|
20241224,095300,13412120,5240,5240,5240,5240,0
|
|
20241224,095200,13412120,5240,5240,5240,5240,0
|
|
20241224,095100,13412120,5240,5240,5240,5240,0
|
|
20241224,095000,13412120,5240,5240,5240,5240,0
|
|
20241224,094900,13412120,5240,5240,5240,5240,0
|
|
20241224,094800,13412120,5240,5240,5240,5240,0
|
|
20241224,094700,13412120,5240,5240,5240,5240,0
|
|
20241224,094600,13412120,5240,5240,5240,5240,0
|
|
20241224,094500,13412120,5240,5240,5240,5240,0
|
|
20241224,094400,13412120,5240,5230,5240,5230,2
|
|
20241224,094300,13401650,5230,5230,5230,5230,0
|
|
20241224,094200,13401650,5230,5230,5230,5230,1
|
|
20241224,094100,13396420,5210,5210,5210,5210,0
|
|
20241224,094000,13396420,5210,5210,5210,5210,0
|
|
20241224,093900,13396420,5210,5210,5210,5210,0
|
|
20241224,093800,13396420,5210,5210,5210,5210,0
|
|
20241224,093700,13396420,5210,5210,5210,5210,1
|
|
20241224,093600,13391210,5230,5230,5230,5230,0
|
|
20241224,093500,13391210,5230,5230,5230,5230,7
|
|
20241224,093400,13354600,5240,5240,5240,5240,0
|
|
20241224,093300,13354600,5240,5230,5240,5230,28
|
|
20241224,093200,13208020,5210,5210,5210,5210,15
|
|
20241224,093100,13129870,5230,5230,5230,5230,0
|
|
20241224,093000,13129870,5230,5230,5230,5230,1
|
|
20241224,092900,13124640,5230,5230,5230,5230,0
|
|
20241224,092800,13124640,5230,5230,5230,5230,0
|
|
20241224,092700,13124640,5230,5230,5230,5230,0
|
|
20241224,092600,13124640,5230,5230,5230,5230,28
|
|
20241224,092500,12978200,5210,5210,5210,5210,1
|
|
20241224,092400,12972990,5240,5240,5240,5240,0
|
|
20241224,092300,12972990,5240,5240,5240,5240,0
|
|
20241224,092200,12972990,5240,5240,5240,5240,0
|
|
20241224,092100,12972990,5240,5240,5240,5240,284
|
|
20241224,092000,11484830,5260,5260,5260,5260,0
|
|
20241224,091900,11484830,5260,5260,5260,5260,0
|
|
20241224,091800,11484830,5260,5260,5260,5260,38
|
|
20241224,091700,11284950,5250,5260,5260,5250,2090
|
|
20241224,091600,295250,5280,5280,5280,5280,0
|
|
20241224,091500,295250,5280,5280,5280,5280,0
|
|
20241224,091400,295250,5280,5280,5280,5280,0
|
|
20241224,091300,295250,5280,5280,5280,5280,0
|
|
20241224,091200,295250,5280,5280,5280,5280,0
|
|
20241224,091100,295250,5280,5280,5280,5280,0
|
|
20241224,091000,295250,5280,5280,5280,5280,0
|
|
20241224,090900,295250,5280,5280,5280,5280,0
|
|
20241224,090800,295250,5280,5280,5280,5280,0
|
|
20241224,090700,295250,5280,5260,5280,5260,6
|
|
20241224,090600,263670,5300,5300,5300,5300,0
|
|
20241224,090500,263670,5300,5300,5300,5300,1
|
|
20241224,090400,258370,5260,5270,5270,5260,35
|
|
20241224,090300,73960,5270,5270,5270,5270,11
|
|
20241224,090200,15990,5330,5330,5330,5330,0
|
|
20241224,090100,15990,5330,5330,5330,5330,0
|
|
20241224,090000,15990,5330,5330,5330,5330,3
|