588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184500,55834340,5110,5110,5110,5110,191
|
|
20241226,184400,55834340,5110,5110,5110,5110,0
|
|
20241226,184300,55834340,5110,5110,5110,5110,0
|
|
20241226,184200,55834340,5110,5110,5110,5110,0
|
|
20241226,184100,55834340,5110,5110,5110,5110,0
|
|
20241226,184000,55834340,5110,5110,5110,5110,0
|
|
20241226,183900,55834340,5110,5110,5110,5110,0
|
|
20241226,183800,55834340,5110,5110,5110,5110,0
|
|
20241226,183700,55834340,5110,5110,5110,5110,0
|
|
20241226,183600,55834340,5110,5110,5110,5110,0
|
|
20241226,183500,55834340,5110,5110,5110,5110,0
|
|
20241226,183400,55834340,5110,5110,5110,5110,0
|
|
20241226,183300,55834340,5110,5110,5110,5110,0
|
|
20241226,183200,55834340,5110,5110,5110,5110,0
|
|
20241226,183100,55834340,5110,5110,5110,5110,0
|
|
20241226,183000,55834340,5110,5110,5110,5110,0
|
|
20241226,182900,55834340,5110,5110,5110,5110,0
|
|
20241226,182800,55834340,5110,5110,5110,5110,0
|
|
20241226,182700,55834340,5110,5110,5110,5110,0
|
|
20241226,182600,55834340,5110,5110,5110,5110,0
|
|
20241226,182500,55834340,5110,5110,5110,5110,0
|
|
20241226,182400,55834340,5110,5110,5110,5110,0
|
|
20241226,182300,55834340,5110,5110,5110,5110,0
|
|
20241226,182200,55834340,5110,5110,5110,5110,0
|
|
20241226,182100,55834340,5110,5110,5110,5110,0
|
|
20241226,182000,55834340,5110,5110,5110,5110,0
|
|
20241226,181900,55834340,5110,5110,5110,5110,0
|
|
20241226,181800,55834340,5110,5110,5110,5110,0
|
|
20241226,181700,55834340,5110,5110,5110,5110,0
|
|
20241226,181600,55834340,5110,5110,5110,5110,0
|
|
20241226,181500,55834340,5110,5110,5110,5110,191
|
|
20241226,181400,55834340,5110,5110,5110,5110,0
|
|
20241226,181300,55834340,5110,5110,5110,5110,0
|
|
20241226,181200,55834340,5110,5110,5110,5110,0
|
|
20241226,181100,55834340,5110,5110,5110,5110,0
|
|
20241226,181000,55834340,5110,5110,5110,5110,0
|
|
20241226,180900,55834340,5110,5110,5110,5110,0
|
|
20241226,180800,55834340,5110,5110,5110,5110,0
|
|
20241226,180700,55834340,5110,5110,5110,5110,0
|
|
20241226,180600,55834340,5110,5110,5110,5110,0
|
|
20241226,180500,55834340,5110,5110,5110,5110,0
|
|
20241226,180400,55834340,5110,5110,5110,5110,0
|
|
20241226,180300,55834340,5110,5110,5110,5110,0
|
|
20241226,180200,55834340,5110,5110,5110,5110,0
|
|
20241226,180100,55834340,5110,5110,5110,5110,0
|
|
20241226,180000,55834340,5110,5110,5110,5110,0
|
|
20241226,175900,55834340,5110,5110,5110,5110,0
|
|
20241226,175800,55834340,5110,5110,5110,5110,0
|
|
20241226,175700,55834340,5110,5110,5110,5110,0
|
|
20241226,175600,55834340,5110,5110,5110,5110,0
|
|
20241226,175500,55834340,5110,5110,5110,5110,0
|
|
20241226,175400,55834340,5110,5110,5110,5110,0
|
|
20241226,175300,55834340,5110,5110,5110,5110,0
|
|
20241226,175200,55834340,5110,5110,5110,5110,0
|
|
20241226,175100,55834340,5110,5110,5110,5110,0
|
|
20241226,175000,55834340,5110,5110,5110,5110,0
|
|
20241226,174900,55834340,5110,5110,5110,5110,0
|
|
20241226,174800,55834340,5110,5110,5110,5110,0
|
|
20241226,174700,55834340,5110,5110,5110,5110,0
|
|
20241226,174600,55834340,5110,5110,5110,5110,0
|
|
20241226,174500,55834340,5110,5110,5110,5110,191
|
|
20241226,174400,55834340,5110,5110,5110,5110,0
|
|
20241226,174300,55834340,5110,5110,5110,5110,0
|
|
20241226,174200,55834340,5110,5110,5110,5110,0
|
|
20241226,174100,55834340,5110,5110,5110,5110,0
|
|
20241226,174000,55834340,5110,5110,5110,5110,0
|
|
20241226,173900,55834340,5110,5110,5110,5110,0
|
|
20241226,173800,55834340,5110,5110,5110,5110,0
|
|
20241226,173700,55834340,5110,5110,5110,5110,0
|
|
20241226,173600,55834340,5110,5110,5110,5110,0
|
|
20241226,173500,55834340,5110,5110,5110,5110,0
|
|
20241226,173400,55834340,5110,5110,5110,5110,0
|
|
20241226,173300,55834340,5110,5110,5110,5110,0
|
|
20241226,173200,55834340,5110,5110,5110,5110,0
|
|
20241226,173100,55834340,5110,5110,5110,5110,0
|
|
20241226,173000,55834340,5110,5110,5110,5110,0
|
|
20241226,172900,55834340,5110,5110,5110,5110,0
|
|
20241226,172800,55834340,5110,5110,5110,5110,0
|
|
20241226,172700,55834340,5110,5110,5110,5110,0
|
|
20241226,172600,55834340,5110,5110,5110,5110,0
|
|
20241226,172500,55834340,5110,5110,5110,5110,0
|
|
20241226,172400,55834340,5110,5110,5110,5110,0
|
|
20241226,172300,55834340,5110,5110,5110,5110,0
|
|
20241226,172200,55834340,5110,5110,5110,5110,0
|
|
20241226,172100,55834340,5110,5110,5110,5110,0
|
|
20241226,172000,55834340,5110,5110,5110,5110,0
|
|
20241226,171900,55834340,5110,5110,5110,5110,0
|
|
20241226,171800,55834340,5110,5110,5110,5110,0
|
|
20241226,171700,55834340,5110,5110,5110,5110,0
|
|
20241226,171600,55834340,5110,5110,5110,5110,0
|
|
20241226,171500,55834340,5110,5110,5110,5110,191
|
|
20241226,171400,55834340,5110,5110,5110,5110,0
|
|
20241226,171300,55834340,5110,5110,5110,5110,0
|
|
20241226,171200,55834340,5110,5110,5110,5110,0
|
|
20241226,171100,55834340,5110,5110,5110,5110,0
|
|
20241226,171000,55834340,5110,5110,5110,5110,0
|
|
20241226,170900,55834340,5110,5110,5110,5110,0
|
|
20241226,170800,55834340,5110,5110,5110,5110,0
|
|
20241226,170700,55834340,5110,5110,5110,5110,0
|
|
20241226,170600,55834340,5110,5110,5110,5110,0
|
|
20241226,170500,55834340,5110,5110,5110,5110,0
|
|
20241226,170400,55834340,5110,5110,5110,5110,0
|
|
20241226,170300,55834340,5110,5110,5110,5110,0
|
|
20241226,170200,55834340,5110,5110,5110,5110,0
|
|
20241226,170100,55834340,5110,5110,5110,5110,0
|
|
20241226,170000,55834340,5110,5110,5110,5110,0
|
|
20241226,165900,55834340,5110,5110,5110,5110,0
|
|
20241226,165800,55834340,5110,5110,5110,5110,0
|
|
20241226,165700,55834340,5110,5110,5110,5110,0
|
|
20241226,165600,55834340,5110,5110,5110,5110,0
|
|
20241226,165500,55834340,5110,5110,5110,5110,0
|
|
20241226,165400,55834340,5110,5110,5110,5110,0
|
|
20241226,165300,55834340,5110,5110,5110,5110,0
|
|
20241226,165200,55834340,5110,5110,5110,5110,0
|
|
20241226,165100,55834340,5110,5110,5110,5110,0
|
|
20241226,165000,55834340,5110,5110,5110,5110,0
|
|
20241226,164900,55834340,5110,5110,5110,5110,0
|
|
20241226,164800,55834340,5110,5110,5110,5110,0
|
|
20241226,164700,55834340,5110,5110,5110,5110,0
|
|
20241226,164600,55834340,5110,5110,5110,5110,0
|
|
20241226,164500,55834340,5110,5110,5110,5110,191
|
|
20241226,164400,55834340,5110,5110,5110,5110,0
|
|
20241226,164300,55834340,5110,5110,5110,5110,0
|
|
20241226,164200,55834340,5110,5110,5110,5110,0
|
|
20241226,164100,55834340,5110,5110,5110,5110,0
|
|
20241226,164000,55834340,5110,5110,5110,5110,0
|
|
20241226,163900,55834340,5110,5110,5110,5110,0
|
|
20241226,163800,55834340,5110,5110,5110,5110,0
|
|
20241226,163700,55834340,5110,5110,5110,5110,0
|
|
20241226,163600,55834340,5110,5110,5110,5110,0
|
|
20241226,163500,55834340,5110,5110,5110,5110,0
|
|
20241226,163400,55834340,5110,5110,5110,5110,0
|
|
20241226,163300,55834340,5110,5110,5110,5110,0
|
|
20241226,163200,55834340,5110,5110,5110,5110,0
|
|
20241226,163100,55834340,5110,5110,5110,5110,0
|
|
20241226,163000,55834340,5110,5110,5110,5110,0
|
|
20241226,162900,55834340,5110,5110,5110,5110,0
|
|
20241226,162800,55834340,5110,5110,5110,5110,0
|
|
20241226,162700,55834340,5110,5110,5110,5110,0
|
|
20241226,162600,55834340,5110,5110,5110,5110,0
|
|
20241226,162500,55834340,5110,5110,5110,5110,0
|
|
20241226,162400,55834340,5110,5110,5110,5110,0
|
|
20241226,162300,55834340,5110,5110,5110,5110,0
|
|
20241226,162200,55834340,5110,5110,5110,5110,0
|
|
20241226,162100,55834340,5110,5110,5110,5110,0
|
|
20241226,162000,55834340,5110,5110,5110,5110,0
|
|
20241226,161900,55834340,5110,5110,5110,5110,0
|
|
20241226,161800,55834340,5110,5110,5110,5110,0
|
|
20241226,161700,55834340,5110,5110,5110,5110,0
|
|
20241226,161600,55834340,5110,5110,5110,5110,0
|
|
20241226,161500,55834340,5110,5110,5110,5110,191
|
|
20241226,161400,55834340,5110,5110,5110,5110,0
|
|
20241226,161300,55834340,5110,5110,5110,5110,0
|
|
20241226,161200,55834340,5110,5110,5110,5110,0
|
|
20241226,161100,55834340,5110,5110,5110,5110,0
|
|
20241226,161000,55834340,5110,5110,5110,5110,0
|
|
20241226,160900,55834340,5110,5110,5110,5110,0
|
|
20241226,160800,55834340,5110,5110,5110,5110,0
|
|
20241226,160700,55834340,5110,5110,5110,5110,0
|
|
20241226,160600,55834340,5110,5110,5110,5110,0
|
|
20241226,160500,55834340,5110,5110,5110,5110,0
|
|
20241226,160400,55834340,5110,5110,5110,5110,0
|
|
20241226,160300,55834340,5110,5110,5110,5110,0
|
|
20241226,160200,55834340,5110,5110,5110,5110,0
|
|
20241226,160100,55834340,5110,5110,5110,5110,0
|
|
20241226,160000,55834340,5110,5110,5110,5110,0
|
|
20241226,155900,55834340,5110,5110,5110,5110,0
|
|
20241226,155800,55834340,5110,5110,5110,5110,0
|
|
20241226,155700,55834340,5110,5110,5110,5110,0
|
|
20241226,155600,55834340,5110,5110,5110,5110,0
|
|
20241226,155500,55834340,5110,5110,5110,5110,0
|
|
20241226,155400,55834340,5110,5110,5110,5110,0
|
|
20241226,155300,55834340,5110,5110,5110,5110,0
|
|
20241226,155200,55834340,5110,5110,5110,5110,0
|
|
20241226,155100,55834340,5110,5110,5110,5110,0
|
|
20241226,155000,55834340,5110,5110,5110,5110,0
|
|
20241226,154900,55834340,5110,5110,5110,5110,0
|
|
20241226,154800,55834340,5110,5110,5110,5110,0
|
|
20241226,154700,55834340,5110,5110,5110,5110,0
|
|
20241226,154600,55834340,5110,5110,5110,5110,0
|
|
20241226,154500,55834340,5110,5110,5110,5110,191
|
|
20241226,154400,55834340,5110,5110,5110,5110,0
|
|
20241226,154300,55834340,5110,5110,5110,5110,0
|
|
20241226,154200,55834340,5110,5110,5110,5110,0
|
|
20241226,154100,55834340,5110,5110,5110,5110,0
|
|
20241226,154000,55834340,5110,5110,5110,5110,0
|
|
20241226,153900,55834340,5110,5110,5110,5110,0
|
|
20241226,153800,55834340,5110,5110,5110,5110,0
|
|
20241226,153700,55834340,5110,5110,5110,5110,0
|
|
20241226,153600,55834340,5110,5110,5110,5110,0
|
|
20241226,153500,55834340,5110,5110,5110,5110,0
|
|
20241226,153400,55834340,5110,5110,5110,5110,0
|
|
20241226,153300,55834340,5110,5110,5110,5110,0
|
|
20241226,153200,55834340,5110,5110,5110,5110,0
|
|
20241226,153100,55834340,5110,5110,5110,5110,0
|
|
20241226,153000,55834340,5110,5110,5110,5110,191
|
|
20241226,152900,54858330,5140,5140,5140,5140,0
|
|
20241226,152800,54858330,5140,5140,5140,5140,0
|
|
20241226,152700,54858330,5140,5140,5140,5140,0
|
|
20241226,152600,54858330,5140,5140,5140,5140,0
|
|
20241226,152500,54858330,5140,5140,5140,5140,0
|
|
20241226,152400,54858330,5140,5140,5140,5140,0
|
|
20241226,152300,54858330,5140,5140,5140,5140,0
|
|
20241226,152200,54858330,5140,5140,5140,5140,0
|
|
20241226,152100,54858330,5140,5140,5140,5140,0
|
|
20241226,152000,54858330,5140,5140,5140,5140,0
|
|
20241226,151900,54858330,5140,5140,5140,5140,0
|
|
20241226,151800,54858330,5140,5140,5140,5140,0
|
|
20241226,151700,54858330,5140,5140,5140,5140,0
|
|
20241226,151600,54858330,5140,5140,5140,5140,0
|
|
20241226,151500,54858330,5140,5140,5140,5140,90
|
|
20241226,151400,54395730,5140,5140,5140,5140,0
|
|
20241226,151300,54395730,5140,5140,5140,5140,0
|
|
20241226,151200,54395730,5140,5140,5140,5140,0
|
|
20241226,151100,54395730,5140,5140,5140,5140,16
|
|
20241226,151000,54313490,5140,5140,5140,5140,0
|
|
20241226,150900,54313490,5140,5140,5140,5140,0
|
|
20241226,150800,54313490,5140,5110,5140,5110,19
|
|
20241226,150700,54216370,5110,5110,5110,5110,1
|
|
20241226,150600,54211260,5110,5110,5110,5110,0
|
|
20241226,150500,54211260,5110,5110,5110,5110,0
|
|
20241226,150400,54211260,5110,5100,5110,5100,47
|
|
20241226,150300,53971520,5110,5110,5110,5110,0
|
|
20241226,150200,53971520,5110,5110,5110,5110,0
|
|
20241226,150100,53971520,5110,5110,5110,5110,0
|
|
20241226,150000,53971520,5110,5110,5110,5110,0
|
|
20241226,145900,53971520,5110,5110,5110,5110,1
|
|
20241226,145800,53966410,5100,5100,5100,5100,0
|
|
20241226,145700,53966410,5100,5100,5100,5100,0
|
|
20241226,145600,53966410,5100,5100,5100,5100,0
|
|
20241226,145500,53966410,5100,5100,5100,5100,1
|
|
20241226,145400,53961310,5110,5110,5110,5110,1
|
|
20241226,145300,53956200,5110,5110,5110,5110,0
|
|
20241226,145200,53956200,5110,5110,5110,5110,0
|
|
20241226,145100,53956200,5110,5110,5110,5110,0
|
|
20241226,145000,53956200,5110,5110,5110,5110,0
|
|
20241226,144900,53956200,5110,5110,5110,5110,0
|
|
20241226,144800,53956200,5110,5110,5110,5110,0
|
|
20241226,144700,53956200,5110,5110,5110,5110,0
|
|
20241226,144600,53956200,5110,5110,5110,5110,0
|
|
20241226,144500,53956200,5110,5110,5110,5110,0
|
|
20241226,144400,53956200,5110,5110,5110,5110,0
|
|
20241226,144300,53956200,5110,5110,5110,5110,0
|
|
20241226,144200,53956200,5110,5110,5110,5110,0
|
|
20241226,144100,53956200,5110,5110,5110,5110,0
|
|
20241226,144000,53956200,5110,5110,5110,5110,10
|
|
20241226,143900,53905100,5100,5100,5100,5100,0
|
|
20241226,143800,53905100,5100,5100,5100,5100,0
|
|
20241226,143700,53905100,5100,5100,5100,5100,0
|
|
20241226,143600,53905100,5100,5100,5100,5100,0
|
|
20241226,143500,53905100,5100,5100,5100,5100,0
|
|
20241226,143400,53905100,5100,5100,5100,5100,0
|
|
20241226,143300,53905100,5100,5100,5100,5100,0
|
|
20241226,143200,53905100,5100,5100,5100,5100,0
|
|
20241226,143100,53905100,5100,5100,5100,5100,0
|
|
20241226,143000,53905100,5100,5100,5100,5100,0
|
|
20241226,142900,53905100,5100,5100,5100,5100,400
|
|
20241226,142800,51865100,5110,5110,5110,5110,0
|
|
20241226,142700,51865100,5110,5110,5110,5110,1
|
|
20241226,142600,51859990,5110,5110,5110,5110,44
|
|
20241226,142500,51635150,5120,5120,5120,5120,0
|
|
20241226,142400,51635150,5120,5120,5120,5120,601
|
|
20241226,142300,48558030,5130,5130,5130,5130,0
|
|
20241226,142200,48558030,5130,5130,5130,5130,0
|
|
20241226,142100,48558030,5130,5130,5130,5130,0
|
|
20241226,142000,48558030,5130,5130,5130,5130,0
|
|
20241226,141900,48558030,5130,5130,5130,5130,0
|
|
20241226,141800,48558030,5130,5130,5130,5130,0
|
|
20241226,141700,48558030,5130,5130,5130,5130,0
|
|
20241226,141600,48558030,5130,5130,5130,5130,0
|
|
20241226,141500,48558030,5130,5130,5130,5130,0
|
|
20241226,141400,48558030,5130,5130,5130,5130,0
|
|
20241226,141300,48558030,5130,5130,5130,5130,0
|
|
20241226,141200,48558030,5130,5130,5130,5130,0
|
|
20241226,141100,48558030,5130,5130,5130,5130,0
|
|
20241226,141000,48558030,5130,5130,5130,5130,0
|
|
20241226,140900,48558030,5130,5130,5130,5130,0
|
|
20241226,140800,48558030,5130,5130,5130,5130,0
|
|
20241226,140700,48558030,5130,5130,5130,5130,0
|
|
20241226,140600,48558030,5130,5130,5130,5130,0
|
|
20241226,140500,48558030,5130,5130,5130,5130,20
|
|
20241226,140400,48455430,5130,5130,5130,5130,0
|
|
20241226,140300,48455430,5130,5130,5130,5130,0
|
|
20241226,140200,48455430,5130,5130,5130,5130,0
|
|
20241226,140100,48455430,5130,5130,5130,5130,0
|
|
20241226,140000,48455430,5130,5130,5130,5130,0
|
|
20241226,135900,48455430,5130,5130,5130,5130,0
|
|
20241226,135800,48455430,5130,5130,5130,5130,0
|
|
20241226,135700,48455430,5130,5130,5130,5130,0
|
|
20241226,135600,48455430,5130,5130,5130,5130,0
|
|
20241226,135500,48455430,5130,5130,5130,5130,0
|
|
20241226,135400,48455430,5130,5130,5130,5130,0
|
|
20241226,135300,48455430,5130,5130,5130,5130,29
|
|
20241226,135200,48306660,5130,5130,5130,5130,0
|
|
20241226,135100,48306660,5130,5130,5130,5130,0
|
|
20241226,135000,48306660,5130,5130,5130,5130,0
|
|
20241226,134900,48306660,5130,5130,5130,5130,17
|
|
20241226,134800,48219450,5140,5140,5140,5140,4
|
|
20241226,134700,48198890,5130,5130,5130,5130,0
|
|
20241226,134600,48198890,5130,5130,5130,5130,0
|
|
20241226,134500,48198890,5130,5130,5130,5130,0
|
|
20241226,134400,48198890,5130,5130,5130,5130,0
|
|
20241226,134300,48198890,5130,5130,5130,5130,0
|
|
20241226,134200,48198890,5130,5130,5130,5130,0
|
|
20241226,134100,48198890,5130,5130,5130,5130,0
|
|
20241226,134000,48198890,5130,5130,5130,5130,0
|
|
20241226,133900,48198890,5130,5130,5130,5130,0
|
|
20241226,133800,48198890,5130,5130,5130,5130,0
|
|
20241226,133700,48198890,5130,5130,5130,5130,0
|
|
20241226,133600,48198890,5130,5130,5130,5130,0
|
|
20241226,133500,48198890,5130,5130,5130,5130,0
|
|
20241226,133400,48198890,5130,5130,5130,5130,0
|
|
20241226,133300,48198890,5130,5130,5130,5130,0
|
|
20241226,133200,48198890,5130,5130,5130,5130,0
|
|
20241226,133100,48198890,5130,5130,5130,5130,0
|
|
20241226,133000,48198890,5130,5130,5130,5130,12
|
|
20241226,132900,48137330,5130,5130,5130,5130,0
|
|
20241226,132800,48137330,5130,5130,5130,5130,0
|
|
20241226,132700,48137330,5130,5130,5130,5130,0
|
|
20241226,132600,48137330,5130,5130,5130,5130,0
|
|
20241226,132500,48137330,5130,5130,5130,5130,0
|
|
20241226,132400,48137330,5130,5130,5130,5130,0
|
|
20241226,132300,48137330,5130,5130,5130,5130,0
|
|
20241226,132200,48137330,5130,5130,5130,5130,0
|
|
20241226,132100,48137330,5130,5130,5130,5130,0
|
|
20241226,132000,48137330,5130,5130,5130,5130,0
|
|
20241226,131900,48137330,5130,5130,5130,5130,0
|
|
20241226,131800,48137330,5130,5130,5130,5130,0
|
|
20241226,131700,48137330,5130,5130,5130,5130,1
|
|
20241226,131600,48132200,5140,5140,5140,5140,0
|
|
20241226,131500,48132200,5140,5140,5140,5140,0
|
|
20241226,131400,48132200,5140,5140,5140,5140,0
|
|
20241226,131300,48132200,5140,5140,5140,5140,0
|
|
20241226,131200,48132200,5140,5140,5140,5140,0
|
|
20241226,131100,48132200,5140,5140,5140,5140,0
|
|
20241226,131000,48132200,5140,5140,5140,5140,0
|
|
20241226,130900,48132200,5140,5140,5140,5140,0
|
|
20241226,130800,48132200,5140,5140,5140,5140,12
|
|
20241226,130700,48070520,5140,5140,5140,5140,0
|
|
20241226,130600,48070520,5140,5140,5140,5140,0
|
|
20241226,130500,48070520,5140,5140,5140,5140,0
|
|
20241226,130400,48070520,5140,5140,5140,5140,0
|
|
20241226,130300,48070520,5140,5140,5140,5140,0
|
|
20241226,130200,48070520,5140,5140,5140,5140,0
|
|
20241226,130100,48070520,5140,5140,5140,5140,0
|
|
20241226,130000,48070520,5140,5140,5140,5140,0
|
|
20241226,125900,48070520,5140,5140,5140,5140,0
|
|
20241226,125800,48070520,5140,5140,5140,5140,0
|
|
20241226,125700,48070520,5140,5140,5140,5140,1
|
|
20241226,125600,48065380,5130,5130,5130,5130,0
|
|
20241226,125500,48065380,5130,5130,5130,5130,20
|
|
20241226,125400,47962780,5130,5130,5130,5130,0
|
|
20241226,125300,47962780,5130,5130,5130,5130,0
|
|
20241226,125200,47962780,5130,5130,5130,5130,0
|
|
20241226,125100,47962780,5130,5130,5130,5130,0
|
|
20241226,125000,47962780,5130,5130,5130,5130,53
|
|
20241226,124900,47690890,5130,5130,5130,5130,0
|
|
20241226,124800,47690890,5130,5130,5130,5130,0
|
|
20241226,124700,47690890,5130,5130,5130,5130,0
|
|
20241226,124600,47690890,5130,5130,5130,5130,0
|
|
20241226,124500,47690890,5130,5130,5130,5130,0
|
|
20241226,124400,47690890,5130,5130,5130,5130,0
|
|
20241226,124300,47690890,5130,5130,5130,5130,0
|
|
20241226,124200,47690890,5130,5130,5130,5130,0
|
|
20241226,124100,47690890,5130,5130,5130,5130,0
|
|
20241226,124000,47690890,5130,5130,5130,5130,0
|
|
20241226,123900,47690890,5130,5130,5130,5130,10
|
|
20241226,123800,47639590,5130,5130,5130,5130,0
|
|
20241226,123700,47639590,5130,5130,5130,5130,0
|
|
20241226,123600,47639590,5130,5130,5130,5130,1
|
|
20241226,123500,47634460,5130,5130,5130,5130,6
|
|
20241226,123400,47603680,5130,5130,5130,5130,0
|
|
20241226,123300,47603680,5130,5130,5130,5130,0
|
|
20241226,123200,47603680,5130,5130,5130,5130,94
|
|
20241226,123100,47121460,5130,5130,5130,5130,0
|
|
20241226,123000,47121460,5130,5130,5130,5130,0
|
|
20241226,122900,47121460,5130,5130,5130,5130,0
|
|
20241226,122800,47121460,5130,5130,5130,5130,0
|
|
20241226,122700,47121460,5130,5130,5130,5130,0
|
|
20241226,122600,47121460,5130,5130,5130,5130,0
|
|
20241226,122500,47121460,5130,5130,5130,5130,62
|
|
20241226,122400,46803400,5130,5130,5130,5130,0
|
|
20241226,122300,46803400,5130,5130,5130,5130,0
|
|
20241226,122200,46803400,5130,5130,5130,5130,69
|
|
20241226,122100,46449430,5130,5130,5130,5130,0
|
|
20241226,122000,46449430,5130,5130,5130,5130,0
|
|
20241226,121900,46449430,5130,5130,5130,5130,0
|
|
20241226,121800,46449430,5130,5130,5130,5130,0
|
|
20241226,121700,46449430,5130,5130,5130,5130,0
|
|
20241226,121600,46449430,5130,5130,5130,5130,0
|
|
20241226,121500,46449430,5130,5130,5130,5130,0
|
|
20241226,121400,46449430,5130,5130,5130,5130,0
|
|
20241226,121300,46449430,5130,5130,5130,5130,0
|
|
20241226,121200,46449430,5130,5130,5130,5130,378
|
|
20241226,121100,44510290,5140,5140,5140,5140,0
|
|
20241226,121000,44510290,5140,5140,5140,5140,0
|
|
20241226,120900,44510290,5140,5140,5140,5140,0
|
|
20241226,120800,44510290,5140,5140,5140,5140,0
|
|
20241226,120700,44510290,5140,5140,5140,5140,0
|
|
20241226,120600,44510290,5140,5140,5140,5140,0
|
|
20241226,120500,44510290,5140,5140,5140,5140,0
|
|
20241226,120400,44510290,5140,5140,5140,5140,1
|
|
20241226,120300,44505150,5130,5130,5130,5130,4
|
|
20241226,120200,44484630,5120,5120,5120,5120,0
|
|
20241226,120100,44484630,5120,5120,5120,5120,0
|
|
20241226,120000,44484630,5120,5120,5120,5120,0
|
|
20241226,115900,44484630,5120,5120,5120,5120,0
|
|
20241226,115800,44484630,5120,5120,5120,5120,0
|
|
20241226,115700,44484630,5120,5120,5120,5120,0
|
|
20241226,115600,44484630,5120,5120,5120,5120,0
|
|
20241226,115500,44484630,5120,5120,5120,5120,0
|
|
20241226,115400,44484630,5120,5120,5120,5120,0
|
|
20241226,115300,44484630,5120,5120,5120,5120,0
|
|
20241226,115200,44484630,5120,5120,5120,5120,0
|
|
20241226,115100,44484630,5120,5120,5120,5120,28
|
|
20241226,115000,44341270,5120,5120,5120,5120,0
|
|
20241226,114900,44341270,5120,5120,5120,5120,443
|
|
20241226,114800,42073110,5100,5100,5100,5100,20
|
|
20241226,114700,41971110,5100,5100,5100,5100,0
|
|
20241226,114600,41971110,5100,5110,5110,5100,3
|
|
20241226,114500,41955800,5120,5120,5120,5110,96
|
|
20241226,114400,41464770,5110,5110,5110,5110,0
|
|
20241226,114300,41464770,5110,5110,5110,5110,0
|
|
20241226,114200,41464770,5110,5110,5110,5110,0
|
|
20241226,114100,41464770,5110,5110,5110,5110,0
|
|
20241226,114000,41464770,5110,5110,5110,5110,0
|
|
20241226,113900,41464770,5110,5110,5110,5110,0
|
|
20241226,113800,41464770,5110,5120,5120,5110,18
|
|
20241226,113700,41372690,5130,5130,5130,5130,0
|
|
20241226,113600,41372690,5130,5130,5130,5130,1
|
|
20241226,113500,41367560,5100,5100,5100,5100,0
|
|
20241226,113400,41367560,5100,5100,5100,5100,0
|
|
20241226,113300,41367560,5100,5100,5100,5100,0
|
|
20241226,113200,41367560,5100,5100,5100,5100,0
|
|
20241226,113100,41367560,5100,5100,5100,5100,1
|
|
20241226,113000,41362460,5100,5140,5140,5100,34
|
|
20241226,112900,41188190,5110,5110,5110,5110,0
|
|
20241226,112800,41188190,5110,5130,5130,5110,63
|
|
20241226,112700,40865360,5150,5150,5150,5150,0
|
|
20241226,112600,40865360,5150,5150,5150,5150,0
|
|
20241226,112500,40865360,5150,5150,5150,5150,0
|
|
20241226,112400,40865360,5150,5150,5150,5150,0
|
|
20241226,112300,40865360,5150,5150,5150,5150,0
|
|
20241226,112200,40865360,5150,5150,5150,5150,0
|
|
20241226,112100,40865360,5150,5150,5150,5150,0
|
|
20241226,112000,40865360,5150,5150,5150,5150,0
|
|
20241226,111900,40865360,5150,5150,5150,5150,0
|
|
20241226,111800,40865360,5150,5150,5150,5150,0
|
|
20241226,111700,40865360,5150,5150,5150,5150,0
|
|
20241226,111600,40865360,5150,5150,5150,5150,0
|
|
20241226,111500,40865360,5150,5150,5150,5150,0
|
|
20241226,111400,40865360,5150,5150,5150,5150,0
|
|
20241226,111300,40865360,5150,5150,5150,5150,0
|
|
20241226,111200,40865360,5150,5150,5150,5150,0
|
|
20241226,111100,40865360,5150,5150,5150,5150,1
|
|
20241226,111000,40860210,5160,5160,5160,5160,0
|
|
20241226,110900,40860210,5160,5160,5160,5160,0
|
|
20241226,110800,40860210,5160,5160,5160,5160,0
|
|
20241226,110700,40860210,5160,5160,5160,5160,0
|
|
20241226,110600,40860210,5160,5160,5160,5160,0
|
|
20241226,110500,40860210,5160,5160,5160,5160,0
|
|
20241226,110400,40860210,5160,5160,5160,5160,0
|
|
20241226,110300,40860210,5160,5160,5160,5160,0
|
|
20241226,110200,40860210,5160,5160,5160,5160,0
|
|
20241226,110100,40860210,5160,5160,5160,5160,0
|
|
20241226,110000,40860210,5160,5160,5160,5160,0
|
|
20241226,105900,40860210,5160,5160,5160,5160,0
|
|
20241226,105800,40860210,5160,5160,5160,5160,0
|
|
20241226,105700,40860210,5160,5160,5160,5160,0
|
|
20241226,105600,40860210,5160,5160,5160,5160,0
|
|
20241226,105500,40860210,5160,5160,5160,5160,0
|
|
20241226,105400,40860210,5160,5160,5160,5160,0
|
|
20241226,105300,40860210,5160,5160,5160,5160,0
|
|
20241226,105200,40860210,5160,5160,5160,5160,0
|
|
20241226,105100,40860210,5160,5160,5160,5160,27
|
|
20241226,105000,40720890,5130,5130,5130,5130,0
|
|
20241226,104900,40720890,5130,5130,5130,5130,0
|
|
20241226,104800,40720890,5130,5130,5130,5130,0
|
|
20241226,104700,40720890,5130,5130,5130,5130,448
|
|
20241226,104600,38422650,5120,5120,5120,5120,753
|
|
20241226,104500,34567290,5110,5100,5110,5100,427
|
|
20241226,104400,32385520,5100,5100,5100,5100,0
|
|
20241226,104300,32385520,5100,5100,5100,5100,0
|
|
20241226,104200,32385520,5100,5100,5100,5100,200
|
|
20241226,104100,31365520,5090,5090,5090,5090,0
|
|
20241226,104000,31365520,5090,5090,5090,5090,0
|
|
20241226,103900,31365520,5090,5090,5090,5090,0
|
|
20241226,103800,31365520,5090,5090,5090,5090,0
|
|
20241226,103700,31365520,5090,5090,5090,5090,162
|
|
20241226,103600,30540940,5110,5110,5110,5110,0
|
|
20241226,103500,30540940,5110,5110,5110,5110,0
|
|
20241226,103400,30540940,5110,5110,5110,5110,1
|
|
20241226,103300,30535830,5110,5110,5110,5110,3
|
|
20241226,103200,30520500,5090,5100,5100,5090,199
|
|
20241226,103100,29506790,5080,5080,5080,5080,0
|
|
20241226,103000,29506790,5080,5080,5080,5080,0
|
|
20241226,102900,29506790,5080,5080,5080,5080,0
|
|
20241226,102800,29506790,5080,5080,5080,5080,0
|
|
20241226,102700,29506790,5080,5080,5080,5080,0
|
|
20241226,102600,29506790,5080,5080,5080,5080,0
|
|
20241226,102500,29506790,5080,5080,5080,5080,0
|
|
20241226,102400,29506790,5080,5080,5080,5080,0
|
|
20241226,102300,29506790,5080,5110,5110,5080,179
|
|
20241226,102200,28593890,5110,5110,5110,5110,61
|
|
20241226,102100,28282180,5120,5120,5120,5120,1
|
|
20241226,102000,28277060,5110,5110,5110,5110,0
|
|
20241226,101900,28277060,5110,5120,5120,5110,3
|
|
20241226,101800,28261710,5120,5120,5120,5120,0
|
|
20241226,101700,28261710,5120,5120,5120,5120,0
|
|
20241226,101600,28261710,5120,5140,5140,5120,48
|
|
20241226,101500,28015090,5140,5140,5140,5140,0
|
|
20241226,101400,28015090,5140,5140,5140,5140,0
|
|
20241226,101300,28015090,5140,5140,5140,5140,0
|
|
20241226,101200,28015090,5140,5140,5140,5140,0
|
|
20241226,101100,28015090,5140,5140,5140,5140,3
|
|
20241226,101000,27999670,5140,5140,5140,5140,0
|
|
20241226,100900,27999670,5140,5140,5140,5140,1
|
|
20241226,100800,27994530,5130,5130,5130,5130,0
|
|
20241226,100700,27994530,5130,5130,5130,5130,0
|
|
20241226,100600,27994530,5130,5130,5130,5130,4
|
|
20241226,100500,27974010,5140,5140,5140,5140,0
|
|
20241226,100400,27974010,5140,5140,5140,5140,0
|
|
20241226,100300,27974010,5140,5140,5140,5140,4
|
|
20241226,100200,27953450,5150,5150,5150,5150,0
|
|
20241226,100100,27953450,5150,5150,5150,5150,0
|
|
20241226,100000,27953450,5150,5150,5150,5150,0
|
|
20241226,095900,27953450,5150,5150,5150,5150,0
|
|
20241226,095800,27953450,5150,5150,5150,5150,4
|
|
20241226,095700,27932850,5110,5110,5110,5110,0
|
|
20241226,095600,27932850,5110,5110,5110,5110,0
|
|
20241226,095500,27932850,5110,5110,5110,5110,46
|
|
20241226,095400,27697790,5100,5150,5150,5100,1500
|
|
20241226,095300,20031070,5160,5160,5160,5160,50
|
|
20241226,095200,19773070,5160,5160,5160,5160,187
|
|
20241226,095100,18808150,5160,5160,5160,5160,0
|
|
20241226,095000,18808150,5160,5160,5160,5160,0
|
|
20241226,094900,18808150,5160,5160,5160,5160,0
|
|
20241226,094800,18808150,5160,5160,5160,5160,0
|
|
20241226,094700,18808150,5160,5160,5160,5160,0
|
|
20241226,094600,18808150,5160,5160,5160,5160,0
|
|
20241226,094500,18808150,5160,5160,5160,5160,0
|
|
20241226,094400,18808150,5160,5160,5160,5160,1
|
|
20241226,094300,18802990,5160,5160,5160,5160,0
|
|
20241226,094200,18802990,5160,5160,5160,5160,0
|
|
20241226,094100,18802990,5160,5160,5160,5160,0
|
|
20241226,094000,18802990,5160,5160,5160,5160,0
|
|
20241226,093900,18802990,5160,5150,5160,5150,11
|
|
20241226,093800,18746330,5160,5160,5160,5160,0
|
|
20241226,093700,18746330,5160,5160,5160,5160,0
|
|
20241226,093600,18746330,5160,5160,5160,5160,0
|
|
20241226,093500,18746330,5160,5160,5160,5160,0
|
|
20241226,093400,18746330,5160,5160,5160,5160,1
|
|
20241226,093300,18741170,5150,5150,5150,5150,0
|
|
20241226,093200,18741170,5150,5150,5150,5150,0
|
|
20241226,093100,18741170,5150,5150,5150,5150,9
|
|
20241226,093000,18694820,5160,5160,5160,5160,1
|
|
20241226,092900,18689660,5160,5160,5160,5160,0
|
|
20241226,092800,18689660,5160,5160,5160,5160,0
|
|
20241226,092700,18689660,5160,5160,5160,5160,0
|
|
20241226,092600,18689660,5160,5160,5160,5160,31
|
|
20241226,092500,18529700,5150,5150,5150,5150,36
|
|
20241226,092400,18344300,5150,5160,5160,5150,260
|
|
20241226,092300,17003700,5160,5160,5160,5160,1
|
|
20241226,092200,16998540,5170,5170,5170,5170,0
|
|
20241226,092100,16998540,5170,5170,5170,5170,207
|
|
20241226,092000,15928350,5170,5170,5170,5170,0
|
|
20241226,091900,15928350,5170,5170,5170,5170,0
|
|
20241226,091800,15928350,5170,5170,5170,5170,0
|
|
20241226,091700,15928350,5170,5170,5170,5170,0
|
|
20241226,091600,15928350,5170,5170,5170,5170,9
|
|
20241226,091500,15881820,5170,5170,5170,5170,0
|
|
20241226,091400,15881820,5170,5170,5170,5170,0
|
|
20241226,091300,15881820,5170,5170,5170,5170,101
|
|
20241226,091200,15359650,5180,5180,5180,5180,0
|
|
20241226,091100,15359650,5180,5180,5180,5180,0
|
|
20241226,091000,15359650,5180,5180,5180,5180,50
|
|
20241226,090900,15100650,5200,5200,5200,5200,0
|
|
20241226,090800,15100650,5200,5200,5200,5200,0
|
|
20241226,090700,15100650,5200,5200,5200,5200,0
|
|
20241226,090600,15100650,5200,5200,5200,5200,0
|
|
20241226,090500,15100650,5200,5240,5240,5200,663
|
|
20241226,090400,11646890,5190,5190,5190,5190,0
|
|
20241226,090300,11646890,5190,5190,5190,5190,0
|
|
20241226,090200,11646890,5190,5190,5190,5190,0
|
|
20241226,090100,11646890,5190,5200,5200,5190,2000
|
|
20241226,090000,1248000,5200,5200,5200,5200,240
|