678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201500,68599090,5140,5140,5140,5140,221
|
|
20241202,201400,68599090,5140,5140,5140,5140,0
|
|
20241202,201300,68599090,5140,5140,5140,5140,0
|
|
20241202,201200,68599090,5140,5140,5140,5140,0
|
|
20241202,201100,68599090,5140,5140,5140,5140,0
|
|
20241202,201000,68599090,5140,5140,5140,5140,0
|
|
20241202,200900,68599090,5140,5140,5140,5140,0
|
|
20241202,200800,68599090,5140,5140,5140,5140,0
|
|
20241202,200700,68599090,5140,5140,5140,5140,0
|
|
20241202,200600,68599090,5140,5140,5140,5140,0
|
|
20241202,200500,68599090,5140,5140,5140,5140,0
|
|
20241202,200400,68599090,5140,5140,5140,5140,0
|
|
20241202,200300,68599090,5140,5140,5140,5140,0
|
|
20241202,200200,68599090,5140,5140,5140,5140,0
|
|
20241202,200100,68599090,5140,5140,5140,5140,0
|
|
20241202,200000,68599090,5140,5140,5140,5140,0
|
|
20241202,195900,68599090,5140,5140,5140,5140,0
|
|
20241202,195800,68599090,5140,5140,5140,5140,0
|
|
20241202,195700,68599090,5140,5140,5140,5140,0
|
|
20241202,195600,68599090,5140,5140,5140,5140,0
|
|
20241202,195500,68599090,5140,5140,5140,5140,0
|
|
20241202,195400,68599090,5140,5140,5140,5140,0
|
|
20241202,195300,68599090,5140,5140,5140,5140,0
|
|
20241202,195200,68599090,5140,5140,5140,5140,0
|
|
20241202,195100,68599090,5140,5140,5140,5140,0
|
|
20241202,195000,68599090,5140,5140,5140,5140,0
|
|
20241202,194900,68599090,5140,5140,5140,5140,0
|
|
20241202,194800,68599090,5140,5140,5140,5140,0
|
|
20241202,194700,68599090,5140,5140,5140,5140,0
|
|
20241202,194600,68599090,5140,5140,5140,5140,0
|
|
20241202,194500,68599090,5140,5140,5140,5140,221
|
|
20241202,194400,68599090,5140,5140,5140,5140,0
|
|
20241202,194300,68599090,5140,5140,5140,5140,0
|
|
20241202,194200,68599090,5140,5140,5140,5140,0
|
|
20241202,194100,68599090,5140,5140,5140,5140,0
|
|
20241202,194000,68599090,5140,5140,5140,5140,0
|
|
20241202,193900,68599090,5140,5140,5140,5140,0
|
|
20241202,193800,68599090,5140,5140,5140,5140,0
|
|
20241202,193700,68599090,5140,5140,5140,5140,0
|
|
20241202,193600,68599090,5140,5140,5140,5140,0
|
|
20241202,193500,68599090,5140,5140,5140,5140,0
|
|
20241202,193400,68599090,5140,5140,5140,5140,0
|
|
20241202,193300,68599090,5140,5140,5140,5140,0
|
|
20241202,193200,68599090,5140,5140,5140,5140,0
|
|
20241202,193100,68599090,5140,5140,5140,5140,0
|
|
20241202,193000,68599090,5140,5140,5140,5140,0
|
|
20241202,192900,68599090,5140,5140,5140,5140,0
|
|
20241202,192800,68599090,5140,5140,5140,5140,0
|
|
20241202,192700,68599090,5140,5140,5140,5140,0
|
|
20241202,192600,68599090,5140,5140,5140,5140,0
|
|
20241202,192500,68599090,5140,5140,5140,5140,0
|
|
20241202,192400,68599090,5140,5140,5140,5140,0
|
|
20241202,192300,68599090,5140,5140,5140,5140,0
|
|
20241202,192200,68599090,5140,5140,5140,5140,0
|
|
20241202,192100,68599090,5140,5140,5140,5140,0
|
|
20241202,192000,68599090,5140,5140,5140,5140,0
|
|
20241202,191900,68599090,5140,5140,5140,5140,0
|
|
20241202,191800,68599090,5140,5140,5140,5140,0
|
|
20241202,191700,68599090,5140,5140,5140,5140,0
|
|
20241202,191600,68599090,5140,5140,5140,5140,0
|
|
20241202,191500,68599090,5140,5140,5140,5140,221
|
|
20241202,191400,68599090,5140,5140,5140,5140,0
|
|
20241202,191300,68599090,5140,5140,5140,5140,0
|
|
20241202,191200,68599090,5140,5140,5140,5140,0
|
|
20241202,191100,68599090,5140,5140,5140,5140,0
|
|
20241202,191000,68599090,5140,5140,5140,5140,0
|
|
20241202,190900,68599090,5140,5140,5140,5140,0
|
|
20241202,190800,68599090,5140,5140,5140,5140,0
|
|
20241202,190700,68599090,5140,5140,5140,5140,0
|
|
20241202,190600,68599090,5140,5140,5140,5140,0
|
|
20241202,190500,68599090,5140,5140,5140,5140,0
|
|
20241202,190400,68599090,5140,5140,5140,5140,0
|
|
20241202,190300,68599090,5140,5140,5140,5140,0
|
|
20241202,190200,68599090,5140,5140,5140,5140,0
|
|
20241202,190100,68599090,5140,5140,5140,5140,0
|
|
20241202,190000,68599090,5140,5140,5140,5140,0
|
|
20241202,185900,68599090,5140,5140,5140,5140,0
|
|
20241202,185800,68599090,5140,5140,5140,5140,0
|
|
20241202,185700,68599090,5140,5140,5140,5140,0
|
|
20241202,185600,68599090,5140,5140,5140,5140,0
|
|
20241202,185500,68599090,5140,5140,5140,5140,0
|
|
20241202,185400,68599090,5140,5140,5140,5140,0
|
|
20241202,185300,68599090,5140,5140,5140,5140,0
|
|
20241202,185200,68599090,5140,5140,5140,5140,0
|
|
20241202,185100,68599090,5140,5140,5140,5140,0
|
|
20241202,185000,68599090,5140,5140,5140,5140,0
|
|
20241202,184900,68599090,5140,5140,5140,5140,0
|
|
20241202,184800,68599090,5140,5140,5140,5140,0
|
|
20241202,184700,68599090,5140,5140,5140,5140,0
|
|
20241202,184600,68599090,5140,5140,5140,5140,0
|
|
20241202,184500,68599090,5140,5140,5140,5140,221
|
|
20241202,184400,68599090,5140,5140,5140,5140,0
|
|
20241202,184300,68599090,5140,5140,5140,5140,0
|
|
20241202,184200,68599090,5140,5140,5140,5140,0
|
|
20241202,184100,68599090,5140,5140,5140,5140,0
|
|
20241202,184000,68599090,5140,5140,5140,5140,0
|
|
20241202,183900,68599090,5140,5140,5140,5140,0
|
|
20241202,183800,68599090,5140,5140,5140,5140,0
|
|
20241202,183700,68599090,5140,5140,5140,5140,0
|
|
20241202,183600,68599090,5140,5140,5140,5140,0
|
|
20241202,183500,68599090,5140,5140,5140,5140,0
|
|
20241202,183400,68599090,5140,5140,5140,5140,0
|
|
20241202,183300,68599090,5140,5140,5140,5140,0
|
|
20241202,183200,68599090,5140,5140,5140,5140,0
|
|
20241202,183100,68599090,5140,5140,5140,5140,0
|
|
20241202,183000,68599090,5140,5140,5140,5140,0
|
|
20241202,182900,68599090,5140,5140,5140,5140,0
|
|
20241202,182800,68599090,5140,5140,5140,5140,0
|
|
20241202,182700,68599090,5140,5140,5140,5140,0
|
|
20241202,182600,68599090,5140,5140,5140,5140,0
|
|
20241202,182500,68599090,5140,5140,5140,5140,0
|
|
20241202,182400,68599090,5140,5140,5140,5140,0
|
|
20241202,182300,68599090,5140,5140,5140,5140,0
|
|
20241202,182200,68599090,5140,5140,5140,5140,0
|
|
20241202,182100,68599090,5140,5140,5140,5140,0
|
|
20241202,182000,68599090,5140,5140,5140,5140,0
|
|
20241202,181900,68599090,5140,5140,5140,5140,0
|
|
20241202,181800,68599090,5140,5140,5140,5140,0
|
|
20241202,181700,68599090,5140,5140,5140,5140,0
|
|
20241202,181600,68599090,5140,5140,5140,5140,0
|
|
20241202,181500,68599090,5140,5140,5140,5140,221
|
|
20241202,181400,68599090,5140,5140,5140,5140,0
|
|
20241202,181300,68599090,5140,5140,5140,5140,0
|
|
20241202,181200,68599090,5140,5140,5140,5140,0
|
|
20241202,181100,68599090,5140,5140,5140,5140,0
|
|
20241202,181000,68599090,5140,5140,5140,5140,0
|
|
20241202,180900,68599090,5140,5140,5140,5140,0
|
|
20241202,180800,68599090,5140,5140,5140,5140,0
|
|
20241202,180700,68599090,5140,5140,5140,5140,0
|
|
20241202,180600,68599090,5140,5140,5140,5140,0
|
|
20241202,180500,68599090,5140,5140,5140,5140,0
|
|
20241202,180400,68599090,5140,5140,5140,5140,0
|
|
20241202,180300,68599090,5140,5140,5140,5140,0
|
|
20241202,180200,68599090,5140,5140,5140,5140,0
|
|
20241202,180100,68599090,5140,5140,5140,5140,0
|
|
20241202,180000,68599090,5140,5140,5140,5140,0
|
|
20241202,175900,68599090,5140,5140,5140,5140,0
|
|
20241202,175800,68599090,5140,5140,5140,5140,0
|
|
20241202,175700,68599090,5140,5140,5140,5140,0
|
|
20241202,175600,68599090,5140,5140,5140,5140,0
|
|
20241202,175500,68599090,5140,5140,5140,5140,0
|
|
20241202,175400,68599090,5140,5140,5140,5140,0
|
|
20241202,175300,68599090,5140,5140,5140,5140,0
|
|
20241202,175200,68599090,5140,5140,5140,5140,0
|
|
20241202,175100,68599090,5140,5140,5140,5140,0
|
|
20241202,175000,68599090,5140,5140,5140,5140,0
|
|
20241202,174900,68599090,5140,5140,5140,5140,0
|
|
20241202,174800,68599090,5140,5140,5140,5140,0
|
|
20241202,174700,68599090,5140,5140,5140,5140,0
|
|
20241202,174600,68599090,5140,5140,5140,5140,0
|
|
20241202,174500,68599090,5140,5140,5140,5140,221
|
|
20241202,174400,68599090,5140,5140,5140,5140,0
|
|
20241202,174300,68599090,5140,5140,5140,5140,0
|
|
20241202,174200,68599090,5140,5140,5140,5140,0
|
|
20241202,174100,68599090,5140,5140,5140,5140,0
|
|
20241202,174000,68599090,5140,5140,5140,5140,0
|
|
20241202,173900,68599090,5140,5140,5140,5140,0
|
|
20241202,173800,68599090,5140,5140,5140,5140,0
|
|
20241202,173700,68599090,5140,5140,5140,5140,0
|
|
20241202,173600,68599090,5140,5140,5140,5140,0
|
|
20241202,173500,68599090,5140,5140,5140,5140,0
|
|
20241202,173400,68599090,5140,5140,5140,5140,0
|
|
20241202,173300,68599090,5140,5140,5140,5140,0
|
|
20241202,173200,68599090,5140,5140,5140,5140,0
|
|
20241202,173100,68599090,5140,5140,5140,5140,0
|
|
20241202,173000,68599090,5140,5140,5140,5140,0
|
|
20241202,172900,68599090,5140,5140,5140,5140,0
|
|
20241202,172800,68599090,5140,5140,5140,5140,0
|
|
20241202,172700,68599090,5140,5140,5140,5140,0
|
|
20241202,172600,68599090,5140,5140,5140,5140,0
|
|
20241202,172500,68599090,5140,5140,5140,5140,0
|
|
20241202,172400,68599090,5140,5140,5140,5140,0
|
|
20241202,172300,68599090,5140,5140,5140,5140,0
|
|
20241202,172200,68599090,5140,5140,5140,5140,0
|
|
20241202,172100,68599090,5140,5140,5140,5140,0
|
|
20241202,172000,68599090,5140,5140,5140,5140,0
|
|
20241202,171900,68599090,5140,5140,5140,5140,0
|
|
20241202,171800,68599090,5140,5140,5140,5140,0
|
|
20241202,171700,68599090,5140,5140,5140,5140,0
|
|
20241202,171600,68599090,5140,5140,5140,5140,0
|
|
20241202,171500,68599090,5140,5140,5140,5140,221
|
|
20241202,171400,68599090,5140,5140,5140,5140,0
|
|
20241202,171300,68599090,5140,5140,5140,5140,0
|
|
20241202,171200,68599090,5140,5140,5140,5140,0
|
|
20241202,171100,68599090,5140,5140,5140,5140,0
|
|
20241202,171000,68599090,5140,5140,5140,5140,0
|
|
20241202,170900,68599090,5140,5140,5140,5140,0
|
|
20241202,170800,68599090,5140,5140,5140,5140,0
|
|
20241202,170700,68599090,5140,5140,5140,5140,0
|
|
20241202,170600,68599090,5140,5140,5140,5140,0
|
|
20241202,170500,68599090,5140,5140,5140,5140,0
|
|
20241202,170400,68599090,5140,5140,5140,5140,0
|
|
20241202,170300,68599090,5140,5140,5140,5140,0
|
|
20241202,170200,68599090,5140,5140,5140,5140,0
|
|
20241202,170100,68599090,5140,5140,5140,5140,0
|
|
20241202,170000,68599090,5140,5140,5140,5140,0
|
|
20241202,165900,68599090,5140,5140,5140,5140,0
|
|
20241202,165800,68599090,5140,5140,5140,5140,0
|
|
20241202,165700,68599090,5140,5140,5140,5140,0
|
|
20241202,165600,68599090,5140,5140,5140,5140,0
|
|
20241202,165500,68599090,5140,5140,5140,5140,0
|
|
20241202,165400,68599090,5140,5140,5140,5140,0
|
|
20241202,165300,68599090,5140,5140,5140,5140,0
|
|
20241202,165200,68599090,5140,5140,5140,5140,0
|
|
20241202,165100,68599090,5140,5140,5140,5140,0
|
|
20241202,165000,68599090,5140,5140,5140,5140,0
|
|
20241202,164900,68599090,5140,5140,5140,5140,0
|
|
20241202,164800,68599090,5140,5140,5140,5140,0
|
|
20241202,164700,68599090,5140,5140,5140,5140,0
|
|
20241202,164600,68599090,5140,5140,5140,5140,0
|
|
20241202,164500,68599090,5140,5140,5140,5140,221
|
|
20241202,164400,68599090,5140,5140,5140,5140,0
|
|
20241202,164300,68599090,5140,5140,5140,5140,0
|
|
20241202,164200,68599090,5140,5140,5140,5140,0
|
|
20241202,164100,68599090,5140,5140,5140,5140,0
|
|
20241202,164000,68599090,5140,5140,5140,5140,0
|
|
20241202,163900,68599090,5140,5140,5140,5140,0
|
|
20241202,163800,68599090,5140,5140,5140,5140,0
|
|
20241202,163700,68599090,5140,5140,5140,5140,0
|
|
20241202,163600,68599090,5140,5140,5140,5140,0
|
|
20241202,163500,68599090,5140,5140,5140,5140,0
|
|
20241202,163400,68599090,5140,5140,5140,5140,0
|
|
20241202,163300,68599090,5140,5140,5140,5140,0
|
|
20241202,163200,68599090,5140,5140,5140,5140,0
|
|
20241202,163100,68599090,5140,5140,5140,5140,0
|
|
20241202,163000,68599090,5140,5140,5140,5140,0
|
|
20241202,162900,68599090,5140,5140,5140,5140,0
|
|
20241202,162800,68599090,5140,5140,5140,5140,0
|
|
20241202,162700,68599090,5140,5140,5140,5140,0
|
|
20241202,162600,68599090,5140,5140,5140,5140,0
|
|
20241202,162500,68599090,5140,5140,5140,5140,0
|
|
20241202,162400,68599090,5140,5140,5140,5140,0
|
|
20241202,162300,68599090,5140,5140,5140,5140,0
|
|
20241202,162200,68599090,5140,5140,5140,5140,0
|
|
20241202,162100,68599090,5140,5140,5140,5140,0
|
|
20241202,162000,68599090,5140,5140,5140,5140,0
|
|
20241202,161900,68599090,5140,5140,5140,5140,0
|
|
20241202,161800,68599090,5140,5140,5140,5140,0
|
|
20241202,161700,68599090,5140,5140,5140,5140,0
|
|
20241202,161600,68599090,5140,5140,5140,5140,0
|
|
20241202,161500,68599090,5140,5140,5140,5140,221
|
|
20241202,161400,68599090,5140,5140,5140,5140,0
|
|
20241202,161300,68599090,5140,5140,5140,5140,0
|
|
20241202,161200,68599090,5140,5140,5140,5140,0
|
|
20241202,161100,68599090,5140,5140,5140,5140,0
|
|
20241202,161000,68599090,5140,5140,5140,5140,0
|
|
20241202,160900,68599090,5140,5140,5140,5140,0
|
|
20241202,160800,68599090,5140,5140,5140,5140,0
|
|
20241202,160700,68599090,5140,5140,5140,5140,0
|
|
20241202,160600,68599090,5140,5140,5140,5140,0
|
|
20241202,160500,68599090,5140,5140,5140,5140,0
|
|
20241202,160400,68599090,5140,5140,5140,5140,0
|
|
20241202,160300,68599090,5140,5140,5140,5140,0
|
|
20241202,160200,68599090,5140,5140,5140,5140,0
|
|
20241202,160100,68599090,5140,5140,5140,5140,0
|
|
20241202,160000,68599090,5140,5140,5140,5140,0
|
|
20241202,155900,68599090,5140,5140,5140,5140,0
|
|
20241202,155800,68599090,5140,5140,5140,5140,0
|
|
20241202,155700,68599090,5140,5140,5140,5140,0
|
|
20241202,155600,68599090,5140,5140,5140,5140,0
|
|
20241202,155500,68599090,5140,5140,5140,5140,0
|
|
20241202,155400,68599090,5140,5140,5140,5140,0
|
|
20241202,155300,68599090,5140,5140,5140,5140,0
|
|
20241202,155200,68599090,5140,5140,5140,5140,0
|
|
20241202,155100,68599090,5140,5140,5140,5140,0
|
|
20241202,155000,68599090,5140,5140,5140,5140,0
|
|
20241202,154900,68599090,5140,5140,5140,5140,0
|
|
20241202,154800,68599090,5140,5140,5140,5140,0
|
|
20241202,154700,68599090,5140,5140,5140,5140,0
|
|
20241202,154600,68599090,5140,5140,5140,5140,0
|
|
20241202,154500,68599090,5140,5140,5140,5140,221
|
|
20241202,154400,68599090,5140,5140,5140,5140,0
|
|
20241202,154300,68599090,5140,5140,5140,5140,0
|
|
20241202,154200,68599090,5140,5140,5140,5140,0
|
|
20241202,154100,68599090,5140,5140,5140,5140,0
|
|
20241202,154000,68599090,5140,5140,5140,5140,0
|
|
20241202,153900,68599090,5140,5140,5140,5140,0
|
|
20241202,153800,68599090,5140,5140,5140,5140,0
|
|
20241202,153700,68599090,5140,5140,5140,5140,0
|
|
20241202,153600,68599090,5140,5140,5140,5140,0
|
|
20241202,153500,68599090,5140,5140,5140,5140,0
|
|
20241202,153400,68599090,5140,5140,5140,5140,0
|
|
20241202,153300,68599090,5140,5140,5140,5140,0
|
|
20241202,153200,68599090,5140,5140,5140,5140,0
|
|
20241202,153100,68599090,5140,5140,5140,5140,0
|
|
20241202,153000,68599090,5140,5140,5140,5140,221
|
|
20241202,152900,67463150,5140,5140,5140,5140,0
|
|
20241202,152800,67463150,5140,5140,5140,5140,0
|
|
20241202,152700,67463150,5140,5140,5140,5140,0
|
|
20241202,152600,67463150,5140,5140,5140,5140,0
|
|
20241202,152500,67463150,5140,5140,5140,5140,0
|
|
20241202,152400,67463150,5140,5140,5140,5140,0
|
|
20241202,152300,67463150,5140,5140,5140,5140,0
|
|
20241202,152200,67463150,5140,5140,5140,5140,0
|
|
20241202,152100,67463150,5140,5140,5140,5140,0
|
|
20241202,152000,67463150,5140,5140,5140,5140,0
|
|
20241202,151900,67463150,5140,5140,5140,5140,0
|
|
20241202,151800,67463150,5140,5140,5140,5140,0
|
|
20241202,151700,67463150,5140,5140,5140,5140,0
|
|
20241202,151600,67463150,5140,5140,5140,5140,0
|
|
20241202,151500,67463150,5140,5100,5140,5100,17
|
|
20241202,151400,67376410,5150,5150,5150,5100,19
|
|
20241202,151300,67279210,5110,5110,5110,5110,16
|
|
20241202,151200,67197450,5150,5110,5150,5110,1049
|
|
20241202,151100,61834700,5150,5150,5150,5150,0
|
|
20241202,151000,61834700,5150,5150,5150,5150,0
|
|
20241202,150900,61834700,5150,5150,5150,5150,0
|
|
20241202,150800,61834700,5150,5150,5150,5150,0
|
|
20241202,150700,61834700,5150,5150,5150,5150,0
|
|
20241202,150600,61834700,5150,5150,5150,5150,0
|
|
20241202,150500,61834700,5150,5150,5150,5150,0
|
|
20241202,150400,61834700,5150,5150,5150,5150,0
|
|
20241202,150300,61834700,5150,5150,5150,5150,0
|
|
20241202,150200,61834700,5150,5150,5150,5150,0
|
|
20241202,150100,61834700,5150,5120,5150,5120,513
|
|
20241202,150000,59208110,5130,5130,5130,5130,0
|
|
20241202,145900,59208110,5130,5130,5130,5130,0
|
|
20241202,145800,59208110,5130,5130,5130,5130,0
|
|
20241202,145700,59208110,5130,5130,5130,5130,6
|
|
20241202,145600,59177330,5160,5130,5160,5130,293
|
|
20241202,145500,57673820,5170,5170,5170,5170,0
|
|
20241202,145400,57673820,5170,5170,5170,5170,0
|
|
20241202,145300,57673820,5170,5170,5170,5170,0
|
|
20241202,145200,57673820,5170,5170,5170,5170,0
|
|
20241202,145100,57673820,5170,5170,5170,5170,0
|
|
20241202,145000,57673820,5170,5170,5170,5170,0
|
|
20241202,144900,57673820,5170,5170,5170,5170,0
|
|
20241202,144800,57673820,5170,5170,5170,5170,0
|
|
20241202,144700,57673820,5170,5170,5170,5170,0
|
|
20241202,144600,57673820,5170,5170,5170,5170,0
|
|
20241202,144500,57673820,5170,5170,5170,5170,0
|
|
20241202,144400,57673820,5170,5170,5170,5170,0
|
|
20241202,144300,57673820,5170,5170,5170,5170,0
|
|
20241202,144200,57673820,5170,5170,5170,5170,1
|
|
20241202,144100,57668650,5170,5170,5170,5170,48
|
|
20241202,144000,57420490,5170,5170,5170,5170,1
|
|
20241202,143900,57415320,5130,5130,5130,5130,0
|
|
20241202,143800,57415320,5130,5130,5130,5130,0
|
|
20241202,143700,57415320,5130,5130,5130,5130,0
|
|
20241202,143600,57415320,5130,5130,5130,5130,0
|
|
20241202,143500,57415320,5130,5130,5130,5130,0
|
|
20241202,143400,57415320,5130,5130,5130,5130,0
|
|
20241202,143300,57415320,5130,5130,5130,5130,0
|
|
20241202,143200,57415320,5130,5130,5130,5130,0
|
|
20241202,143100,57415320,5130,5130,5130,5130,0
|
|
20241202,143000,57415320,5130,5130,5130,5130,0
|
|
20241202,142900,57415320,5130,5140,5140,5130,400
|
|
20241202,142800,55360450,5140,5140,5140,5140,200
|
|
20241202,142700,54332450,5170,5170,5170,5170,1
|
|
20241202,142600,54327280,5150,5100,5150,5100,1965
|
|
20241202,142500,44243620,5120,5120,5120,5120,0
|
|
20241202,142400,44243620,5120,5120,5120,5120,0
|
|
20241202,142300,44243620,5120,5120,5120,5120,0
|
|
20241202,142200,44243620,5120,5110,5120,5100,182
|
|
20241202,142100,43315350,5120,5120,5120,5120,0
|
|
20241202,142000,43315350,5120,5120,5120,5120,0
|
|
20241202,141900,43315350,5120,5120,5120,5120,0
|
|
20241202,141800,43315350,5120,5120,5120,5120,0
|
|
20241202,141700,43315350,5120,5120,5120,5120,0
|
|
20241202,141600,43315350,5120,5120,5120,5120,0
|
|
20241202,141500,43315350,5120,5120,5120,5120,0
|
|
20241202,141400,43315350,5120,5120,5120,5120,0
|
|
20241202,141300,43315350,5120,5120,5120,5120,1
|
|
20241202,141200,43310230,5130,5130,5130,5130,0
|
|
20241202,141100,43310230,5130,5130,5130,5130,0
|
|
20241202,141000,43310230,5130,5130,5130,5130,0
|
|
20241202,140900,43310230,5130,5130,5130,5130,0
|
|
20241202,140800,43310230,5130,5130,5130,5130,1
|
|
20241202,140700,43305100,5130,5130,5130,5130,0
|
|
20241202,140600,43305100,5130,5130,5130,5130,0
|
|
20241202,140500,43305100,5130,5130,5130,5130,0
|
|
20241202,140400,43305100,5130,5130,5130,5130,0
|
|
20241202,140300,43305100,5130,5130,5130,5130,10
|
|
20241202,140200,43253800,5130,5130,5130,5130,1
|
|
20241202,140100,43248670,5130,5130,5130,5130,0
|
|
20241202,140000,43248670,5130,5130,5130,5130,2
|
|
20241202,135900,43238410,5130,5130,5130,5130,0
|
|
20241202,135800,43238410,5130,5130,5130,5130,0
|
|
20241202,135700,43238410,5130,5130,5130,5130,0
|
|
20241202,135600,43238410,5130,5130,5130,5130,0
|
|
20241202,135500,43238410,5130,5130,5130,5130,0
|
|
20241202,135400,43238410,5130,5130,5130,5130,0
|
|
20241202,135300,43238410,5130,5130,5130,5130,0
|
|
20241202,135200,43238410,5130,5130,5130,5130,7
|
|
20241202,135100,43202500,5130,5110,5130,5110,551
|
|
20241202,135000,40381870,5110,5100,5110,5100,10
|
|
20241202,134900,40330860,5100,5090,5100,5090,12
|
|
20241202,134800,40269670,5100,5100,5100,5100,80
|
|
20241202,134700,39861670,5100,5100,5100,5100,0
|
|
20241202,134600,39861670,5100,5100,5100,5100,0
|
|
20241202,134500,39861670,5100,5100,5100,5100,20
|
|
20241202,134400,39759670,5100,5100,5100,5100,14
|
|
20241202,134300,39688270,5100,5100,5100,5100,2
|
|
20241202,134200,39678070,5090,5090,5090,5090,0
|
|
20241202,134100,39678070,5090,5090,5090,5090,0
|
|
20241202,134000,39678070,5090,5090,5090,5090,0
|
|
20241202,133900,39678070,5090,5090,5090,5090,0
|
|
20241202,133800,39678070,5090,5090,5090,5090,0
|
|
20241202,133700,39678070,5090,5090,5090,5090,0
|
|
20241202,133600,39678070,5090,5090,5090,5090,0
|
|
20241202,133500,39678070,5090,5090,5090,5090,117
|
|
20241202,133400,39082540,5100,5100,5100,5100,1
|
|
20241202,133300,39077440,5100,5090,5100,5090,2
|
|
20241202,133200,39067250,5100,5100,5100,5100,0
|
|
20241202,133100,39067250,5100,5100,5100,5100,0
|
|
20241202,133000,39067250,5100,5100,5100,5100,0
|
|
20241202,132900,39067250,5100,5100,5100,5100,0
|
|
20241202,132800,39067250,5100,5100,5100,5100,0
|
|
20241202,132700,39067250,5100,5100,5100,5100,0
|
|
20241202,132600,39067250,5100,5100,5100,5100,0
|
|
20241202,132500,39067250,5100,5100,5100,5100,10
|
|
20241202,132400,39016250,5100,5090,5100,5090,874
|
|
20241202,132300,34567580,5100,5100,5100,5100,1
|
|
20241202,132200,34562480,5080,5130,5130,5080,465
|
|
20241202,132100,32178530,5090,5090,5090,5090,0
|
|
20241202,132000,32178530,5090,5100,5130,5090,181
|
|
20241202,131900,31256400,5100,5100,5100,5100,20
|
|
20241202,131800,31154400,5090,5100,5100,5090,38
|
|
20241202,131700,30960780,5140,5140,5140,5140,0
|
|
20241202,131600,30960780,5140,5140,5140,5140,0
|
|
20241202,131500,30960780,5140,5140,5140,5140,0
|
|
20241202,131400,30960780,5140,5140,5140,5140,0
|
|
20241202,131300,30960780,5140,5140,5140,5140,0
|
|
20241202,131200,30960780,5140,5140,5140,5140,0
|
|
20241202,131100,30960780,5140,5140,5140,5140,0
|
|
20241202,131000,30960780,5140,5140,5140,5140,0
|
|
20241202,130900,30960780,5140,5140,5140,5140,0
|
|
20241202,130800,30960780,5140,5140,5140,5140,0
|
|
20241202,130700,30960780,5140,5140,5140,5140,0
|
|
20241202,130600,30960780,5140,5140,5140,5140,0
|
|
20241202,130500,30960780,5140,5140,5140,5140,0
|
|
20241202,130400,30960780,5140,5140,5140,5140,0
|
|
20241202,130300,30960780,5140,5140,5140,5140,0
|
|
20241202,130200,30960780,5140,5140,5140,5140,0
|
|
20241202,130100,30960780,5140,5140,5140,5140,0
|
|
20241202,130000,30960780,5140,5140,5140,5140,0
|
|
20241202,125900,30960780,5140,5140,5140,5140,0
|
|
20241202,125800,30960780,5140,5140,5140,5140,0
|
|
20241202,125700,30960780,5140,5140,5140,5140,0
|
|
20241202,125600,30960780,5140,5140,5140,5140,0
|
|
20241202,125500,30960780,5140,5140,5140,5140,0
|
|
20241202,125400,30960780,5140,5140,5140,5140,0
|
|
20241202,125300,30960780,5140,5140,5140,5140,0
|
|
20241202,125200,30960780,5140,5140,5140,5140,0
|
|
20241202,125100,30960780,5140,5140,5140,5140,0
|
|
20241202,125000,30960780,5140,5130,5140,5130,9
|
|
20241202,124900,30914600,5130,5130,5130,5130,195
|
|
20241202,124800,29914250,5130,5130,5130,5130,0
|
|
20241202,124700,29914250,5130,5130,5130,5130,0
|
|
20241202,124600,29914250,5130,5130,5130,5130,0
|
|
20241202,124500,29914250,5130,5130,5130,5130,1
|
|
20241202,124400,29909120,5090,5090,5090,5090,273
|
|
20241202,124300,28519550,5090,5090,5090,5090,52
|
|
20241202,124200,28254870,5130,5130,5130,5130,0
|
|
20241202,124100,28254870,5130,5130,5130,5130,0
|
|
20241202,124000,28254870,5130,5130,5130,5130,0
|
|
20241202,123900,28254870,5130,5140,5140,5100,53
|
|
20241202,123800,27984500,5140,5140,5140,5140,0
|
|
20241202,123700,27984500,5140,5110,5140,5110,2
|
|
20241202,123600,27974250,5140,5140,5140,5140,0
|
|
20241202,123500,27974250,5140,5140,5140,5140,0
|
|
20241202,123400,27974250,5140,5140,5140,5140,0
|
|
20241202,123300,27974250,5140,5140,5140,5140,0
|
|
20241202,123200,27974250,5140,5120,5140,5120,2
|
|
20241202,123100,27963990,5140,5140,5140,5140,50
|
|
20241202,123000,27706990,5140,5140,5140,5140,0
|
|
20241202,122900,27706990,5140,5140,5140,5140,0
|
|
20241202,122800,27706990,5140,5140,5140,5140,0
|
|
20241202,122700,27706990,5140,5140,5140,5140,0
|
|
20241202,122600,27706990,5140,5140,5140,5140,0
|
|
20241202,122500,27706990,5140,5140,5140,5140,0
|
|
20241202,122400,27706990,5140,5140,5140,5140,0
|
|
20241202,122300,27706990,5140,5140,5140,5140,0
|
|
20241202,122200,27706990,5140,5140,5140,5140,0
|
|
20241202,122100,27706990,5140,5140,5140,5140,1
|
|
20241202,122000,27701850,5140,5140,5140,5140,0
|
|
20241202,121900,27701850,5140,5140,5140,5140,0
|
|
20241202,121800,27701850,5140,5140,5140,5140,0
|
|
20241202,121700,27701850,5140,5140,5140,5140,0
|
|
20241202,121600,27701850,5140,5140,5140,5140,0
|
|
20241202,121500,27701850,5140,5140,5140,5140,0
|
|
20241202,121400,27701850,5140,5140,5140,5140,0
|
|
20241202,121300,27701850,5140,5140,5140,5140,0
|
|
20241202,121200,27701850,5140,5140,5140,5140,0
|
|
20241202,121100,27701850,5140,5140,5140,5140,0
|
|
20241202,121000,27701850,5140,5140,5140,5140,0
|
|
20241202,120900,27701850,5140,5140,5140,5140,30
|
|
20241202,120800,27547650,5140,5140,5140,5140,0
|
|
20241202,120700,27547650,5140,5140,5140,5140,0
|
|
20241202,120600,27547650,5140,5140,5140,5140,0
|
|
20241202,120500,27547650,5140,5140,5140,5140,0
|
|
20241202,120400,27547650,5140,5140,5140,5140,0
|
|
20241202,120300,27547650,5140,5140,5140,5140,0
|
|
20241202,120200,27547650,5140,5140,5140,5140,130
|
|
20241202,120100,26879450,5140,5140,5140,5140,513
|
|
20241202,120000,24242630,5140,5120,5140,5120,328
|
|
20241202,115900,22556730,5130,5130,5130,5130,1
|
|
20241202,115800,22551600,5150,5150,5150,5150,0
|
|
20241202,115700,22551600,5150,5150,5150,5150,0
|
|
20241202,115600,22551600,5150,5150,5150,5150,0
|
|
20241202,115500,22551600,5150,5150,5150,5150,0
|
|
20241202,115400,22551600,5150,5150,5150,5150,0
|
|
20241202,115300,22551600,5150,5150,5150,5150,0
|
|
20241202,115200,22551600,5150,5150,5150,5150,0
|
|
20241202,115100,22551600,5150,5150,5150,5150,0
|
|
20241202,115000,22551600,5150,5150,5150,5150,0
|
|
20241202,114900,22551600,5150,5150,5150,5150,26
|
|
20241202,114800,22417700,5150,5150,5150,5150,0
|
|
20241202,114700,22417700,5150,5150,5150,5150,98
|
|
20241202,114600,21913000,5150,5150,5150,5150,9
|
|
20241202,114500,21866650,5150,5150,5150,5150,0
|
|
20241202,114400,21866650,5150,5150,5150,5150,0
|
|
20241202,114300,21866650,5150,5150,5150,5150,0
|
|
20241202,114200,21866650,5150,5150,5150,5150,0
|
|
20241202,114100,21866650,5150,5150,5150,5150,0
|
|
20241202,114000,21866650,5150,5150,5150,5150,0
|
|
20241202,113900,21866650,5150,5150,5150,5150,0
|
|
20241202,113800,21866650,5150,5150,5150,5150,0
|
|
20241202,113700,21866650,5150,5150,5150,5150,0
|
|
20241202,113600,21866650,5150,5150,5150,5150,0
|
|
20241202,113500,21866650,5150,5150,5150,5150,0
|
|
20241202,113400,21866650,5150,5150,5150,5150,0
|
|
20241202,113300,21866650,5150,5150,5150,5150,0
|
|
20241202,113200,21866650,5150,5150,5150,5150,0
|
|
20241202,113100,21866650,5150,5150,5150,5150,0
|
|
20241202,113000,21866650,5150,5150,5150,5150,0
|
|
20241202,112900,21866650,5150,5150,5150,5150,0
|
|
20241202,112800,21866650,5150,5150,5150,5150,0
|
|
20241202,112700,21866650,5150,5150,5150,5150,0
|
|
20241202,112600,21866650,5150,5150,5150,5150,0
|
|
20241202,112500,21866650,5150,5150,5150,5150,0
|
|
20241202,112400,21866650,5150,5150,5150,5150,1
|
|
20241202,112300,21861500,5140,5150,5150,5140,2
|
|
20241202,112200,21851210,5150,5150,5150,5150,0
|
|
20241202,112100,21851210,5150,5150,5150,5150,0
|
|
20241202,112000,21851210,5150,5150,5150,5150,0
|
|
20241202,111900,21851210,5150,5150,5150,5150,0
|
|
20241202,111800,21851210,5150,5150,5150,5130,3
|
|
20241202,111700,21835780,5150,5150,5150,5150,0
|
|
20241202,111600,21835780,5150,5150,5150,5150,0
|
|
20241202,111500,21835780,5150,5150,5150,5150,0
|
|
20241202,111400,21835780,5150,5150,5150,5150,0
|
|
20241202,111300,21835780,5150,5150,5150,5150,0
|
|
20241202,111200,21835780,5150,5150,5150,5150,0
|
|
20241202,111100,21835780,5150,5150,5150,5150,0
|
|
20241202,111000,21835780,5150,5150,5150,5150,0
|
|
20241202,110900,21835780,5150,5150,5150,5150,0
|
|
20241202,110800,21835780,5150,5150,5150,5150,0
|
|
20241202,110700,21835780,5150,5150,5150,5150,0
|
|
20241202,110600,21835780,5150,5150,5150,5150,0
|
|
20241202,110500,21835780,5150,5150,5150,5150,0
|
|
20241202,110400,21835780,5150,5150,5150,5150,0
|
|
20241202,110300,21835780,5150,5150,5150,5150,0
|
|
20241202,110200,21835780,5150,5150,5150,5150,0
|
|
20241202,110100,21835780,5150,5150,5150,5150,0
|
|
20241202,110000,21835780,5150,5150,5150,5150,0
|
|
20241202,105900,21835780,5150,5150,5150,5150,0
|
|
20241202,105800,21835780,5150,5150,5150,5150,0
|
|
20241202,105700,21835780,5150,5150,5150,5150,0
|
|
20241202,105600,21835780,5150,5150,5150,5150,0
|
|
20241202,105500,21835780,5150,5150,5150,5150,0
|
|
20241202,105400,21835780,5150,5150,5150,5150,0
|
|
20241202,105300,21835780,5150,5150,5150,5150,0
|
|
20241202,105200,21835780,5150,5150,5150,5150,0
|
|
20241202,105100,21835780,5150,5150,5150,5150,0
|
|
20241202,105000,21835780,5150,5140,5150,5140,50
|
|
20241202,104900,21578330,5110,5110,5110,5110,0
|
|
20241202,104800,21578330,5110,5110,5110,5110,80
|
|
20241202,104700,21169530,5110,5110,5110,5110,20
|
|
20241202,104600,21067330,5140,5140,5140,5140,60
|
|
20241202,104500,20758930,5150,5150,5150,5150,0
|
|
20241202,104400,20758930,5150,5150,5150,5150,0
|
|
20241202,104300,20758930,5150,5150,5150,5150,0
|
|
20241202,104200,20758930,5150,5150,5150,5150,0
|
|
20241202,104100,20758930,5150,5150,5150,5150,0
|
|
20241202,104000,20758930,5150,5150,5150,5150,100
|
|
20241202,103900,20243930,5170,5130,5170,5130,130
|
|
20241202,103800,19576940,5130,5130,5130,5130,0
|
|
20241202,103700,19576940,5130,5130,5130,5130,0
|
|
20241202,103600,19576940,5130,5130,5130,5130,0
|
|
20241202,103500,19576940,5130,5130,5130,5130,1
|
|
20241202,103400,19571810,5080,5110,5130,5080,30
|
|
20241202,103300,19418390,5130,5130,5130,5130,0
|
|
20241202,103200,19418390,5130,5130,5130,5130,6
|
|
20241202,103100,19387610,5130,5130,5130,5130,10
|
|
20241202,103000,19336310,5140,5140,5140,5140,0
|
|
20241202,102900,19336310,5140,5140,5140,5140,0
|
|
20241202,102800,19336310,5140,5140,5140,5140,0
|
|
20241202,102700,19336310,5140,5130,5140,5120,3
|
|
20241202,102600,19320920,5150,5150,5150,5150,0
|
|
20241202,102500,19320920,5150,5150,5150,5150,0
|
|
20241202,102400,19320920,5150,5150,5150,5150,0
|
|
20241202,102300,19320920,5150,5090,5150,5040,619
|
|
20241202,102200,16193420,5090,5130,5150,5090,541
|
|
20241202,102100,13436780,5160,5160,5160,5160,0
|
|
20241202,102000,13436780,5160,5160,5160,5160,0
|
|
20241202,101900,13436780,5160,5160,5160,5160,0
|
|
20241202,101800,13436780,5160,5160,5160,5160,0
|
|
20241202,101700,13436780,5160,5160,5160,5160,0
|
|
20241202,101600,13436780,5160,5160,5160,5160,0
|
|
20241202,101500,13436780,5160,5160,5160,5160,0
|
|
20241202,101400,13436780,5160,5160,5160,5160,0
|
|
20241202,101300,13436780,5160,5160,5160,5160,0
|
|
20241202,101200,13436780,5160,5160,5160,5160,0
|
|
20241202,101100,13436780,5160,5130,5160,5130,3
|
|
20241202,101000,13421360,5160,5160,5160,5160,0
|
|
20241202,100900,13421360,5160,5160,5160,5160,0
|
|
20241202,100800,13421360,5160,5160,5160,5160,7
|
|
20241202,100700,13385240,5150,5150,5150,5150,268
|
|
20241202,100600,12005040,5150,5150,5150,5150,0
|
|
20241202,100500,12005040,5150,5150,5150,5150,0
|
|
20241202,100400,12005040,5150,5150,5150,5150,2
|
|
20241202,100300,11994740,5160,5160,5160,5140,13
|
|
20241202,100200,11927750,5170,5170,5170,5170,0
|
|
20241202,100100,11927750,5170,5130,5170,5130,50
|
|
20241202,100000,11671200,5130,5130,5130,5130,0
|
|
20241202,095900,11671200,5130,5130,5130,5130,0
|
|
20241202,095800,11671200,5130,5120,5130,5120,400
|
|
20241202,095700,9619740,5130,5140,5140,5040,978
|
|
20241202,095600,4634680,5170,5170,5170,5170,0
|
|
20241202,095500,4634680,5170,5170,5170,5170,0
|
|
20241202,095400,4634680,5170,5170,5170,5170,0
|
|
20241202,095300,4634680,5170,5170,5170,5170,13
|
|
20241202,095200,4567470,5170,5170,5170,5170,9
|
|
20241202,095100,4520940,5170,5170,5170,5170,3
|
|
20241202,095000,4505430,5170,5170,5170,5170,1
|
|
20241202,094900,4500260,5170,5170,5170,5170,0
|
|
20241202,094800,4500260,5170,5170,5170,5170,0
|
|
20241202,094700,4500260,5170,5170,5170,5170,0
|
|
20241202,094600,4500260,5170,5170,5170,5170,0
|
|
20241202,094500,4500260,5170,5170,5170,5170,0
|
|
20241202,094400,4500260,5170,5170,5170,5170,100
|
|
20241202,094300,3983260,5170,5170,5170,5170,0
|
|
20241202,094200,3983260,5170,5170,5170,5170,0
|
|
20241202,094100,3983260,5170,5170,5170,5170,0
|
|
20241202,094000,3983260,5170,5140,5170,5140,56
|
|
20241202,093900,3695390,5170,5170,5170,5170,0
|
|
20241202,093800,3695390,5170,5170,5170,5170,0
|
|
20241202,093700,3695390,5170,5170,5170,5170,0
|
|
20241202,093600,3695390,5170,5170,5170,5170,0
|
|
20241202,093500,3695390,5170,5150,5170,5150,45
|
|
20241202,093400,3463620,5170,5170,5170,5170,0
|
|
20241202,093300,3463620,5170,5160,5170,5160,2
|
|
20241202,093200,3453290,5160,5180,5190,5160,215
|
|
20241202,093100,2342520,5180,5240,5240,5180,177
|
|
20241202,093000,1423480,5240,5240,5240,5240,0
|
|
20241202,092900,1423480,5240,5240,5240,5240,0
|
|
20241202,092800,1423480,5240,5210,5240,5210,48
|
|
20241202,092700,1173370,5210,5220,5220,5210,81
|
|
20241202,092600,751350,5270,5270,5270,5270,0
|
|
20241202,092500,751350,5270,5270,5270,5270,0
|
|
20241202,092400,751350,5270,5270,5270,5270,0
|
|
20241202,092300,751350,5270,5270,5270,5270,0
|
|
20241202,092200,751350,5270,5270,5270,5270,0
|
|
20241202,092100,751350,5270,5270,5270,5270,0
|
|
20241202,092000,751350,5270,5270,5270,5270,0
|
|
20241202,091900,751350,5270,5270,5270,5270,1
|
|
20241202,091800,746080,5240,5240,5240,5240,0
|
|
20241202,091700,746080,5240,5240,5240,5240,0
|
|
20241202,091600,746080,5240,5250,5250,5240,16
|
|
20241202,091500,662130,5250,5290,5290,5250,11
|
|
20241202,091400,603980,5310,5310,5310,5310,0
|
|
20241202,091300,603980,5310,5310,5310,5310,0
|
|
20241202,091200,603980,5310,5310,5310,5310,0
|
|
20241202,091100,603980,5310,5310,5310,5310,0
|
|
20241202,091000,603980,5310,5310,5310,5310,0
|
|
20241202,090900,603980,5310,5310,5310,5310,0
|
|
20241202,090800,603980,5310,5310,5310,5310,0
|
|
20241202,090700,603980,5310,5310,5310,5310,0
|
|
20241202,090600,603980,5310,5310,5310,5310,2
|
|
20241202,090500,593360,5310,5310,5310,5310,1
|
|
20241202,090400,588050,5300,5300,5300,5300,0
|
|
20241202,090300,588050,5300,5300,5300,5300,0
|
|
20241202,090200,588050,5300,5300,5300,5300,0
|
|
20241202,090100,588050,5300,5250,5300,5250,110
|
|
20241202,090000,10500,5250,5250,5250,5250,2
|