676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201300,52813635,5150,5150,5150,5150,316
|
|
20241203,201200,52813635,5150,5150,5150,5150,0
|
|
20241203,201100,52813635,5150,5150,5150,5150,0
|
|
20241203,201000,52813635,5150,5150,5150,5150,0
|
|
20241203,200900,52813635,5150,5150,5150,5150,0
|
|
20241203,200800,52813635,5150,5150,5150,5150,0
|
|
20241203,200700,52813635,5150,5150,5150,5150,0
|
|
20241203,200600,52813635,5150,5150,5150,5150,0
|
|
20241203,200500,52813635,5150,5150,5150,5150,0
|
|
20241203,200400,52813635,5150,5150,5150,5150,0
|
|
20241203,200300,52813635,5150,5150,5150,5150,0
|
|
20241203,200200,52813635,5150,5150,5150,5150,0
|
|
20241203,200100,52813635,5150,5150,5150,5150,0
|
|
20241203,200000,52813635,5150,5150,5150,5150,0
|
|
20241203,195900,52813635,5150,5150,5150,5150,0
|
|
20241203,195800,52813635,5150,5150,5150,5150,0
|
|
20241203,195700,52813635,5150,5150,5150,5150,0
|
|
20241203,195600,52813635,5150,5150,5150,5150,0
|
|
20241203,195500,52813635,5150,5150,5150,5150,0
|
|
20241203,195400,52813635,5150,5150,5150,5150,0
|
|
20241203,195300,52813635,5150,5150,5150,5150,0
|
|
20241203,195200,52813635,5150,5150,5150,5150,0
|
|
20241203,195100,52813635,5150,5150,5150,5150,0
|
|
20241203,195000,52813635,5150,5150,5150,5150,0
|
|
20241203,194900,52813635,5150,5150,5150,5150,0
|
|
20241203,194800,52813635,5150,5150,5150,5150,0
|
|
20241203,194700,52813635,5150,5150,5150,5150,0
|
|
20241203,194600,52813635,5150,5150,5150,5150,0
|
|
20241203,194500,52813635,5150,5150,5150,5150,0
|
|
20241203,194400,52813635,5150,5150,5150,5150,0
|
|
20241203,194300,52813635,5150,5150,5150,5150,316
|
|
20241203,194200,52813635,5150,5150,5150,5150,0
|
|
20241203,194100,52813635,5150,5150,5150,5150,0
|
|
20241203,194000,52813635,5150,5150,5150,5150,0
|
|
20241203,193900,52813635,5150,5150,5150,5150,0
|
|
20241203,193800,52813635,5150,5150,5150,5150,0
|
|
20241203,193700,52813635,5150,5150,5150,5150,0
|
|
20241203,193600,52813635,5150,5150,5150,5150,0
|
|
20241203,193500,52813635,5150,5150,5150,5150,0
|
|
20241203,193400,52813635,5150,5150,5150,5150,0
|
|
20241203,193300,52813635,5150,5150,5150,5150,0
|
|
20241203,193200,52813635,5150,5150,5150,5150,0
|
|
20241203,193100,52813635,5150,5150,5150,5150,0
|
|
20241203,193000,52813635,5150,5150,5150,5150,0
|
|
20241203,192900,52813635,5150,5150,5150,5150,0
|
|
20241203,192800,52813635,5150,5150,5150,5150,0
|
|
20241203,192700,52813635,5150,5150,5150,5150,0
|
|
20241203,192600,52813635,5150,5150,5150,5150,0
|
|
20241203,192500,52813635,5150,5150,5150,5150,0
|
|
20241203,192400,52813635,5150,5150,5150,5150,0
|
|
20241203,192300,52813635,5150,5150,5150,5150,0
|
|
20241203,192200,52813635,5150,5150,5150,5150,0
|
|
20241203,192100,52813635,5150,5150,5150,5150,0
|
|
20241203,192000,52813635,5150,5150,5150,5150,0
|
|
20241203,191900,52813635,5150,5150,5150,5150,0
|
|
20241203,191800,52813635,5150,5150,5150,5150,0
|
|
20241203,191700,52813635,5150,5150,5150,5150,0
|
|
20241203,191600,52813635,5150,5150,5150,5150,0
|
|
20241203,191500,52813635,5150,5150,5150,5150,0
|
|
20241203,191400,52813635,5150,5150,5150,5150,0
|
|
20241203,191300,52813635,5150,5150,5150,5150,316
|
|
20241203,191200,52813635,5150,5150,5150,5150,0
|
|
20241203,191100,52813635,5150,5150,5150,5150,0
|
|
20241203,191000,52813635,5150,5150,5150,5150,0
|
|
20241203,190900,52813635,5150,5150,5150,5150,0
|
|
20241203,190800,52813635,5150,5150,5150,5150,0
|
|
20241203,190700,52813635,5150,5150,5150,5150,0
|
|
20241203,190600,52813635,5150,5150,5150,5150,0
|
|
20241203,190500,52813635,5150,5150,5150,5150,0
|
|
20241203,190400,52813635,5150,5150,5150,5150,0
|
|
20241203,190300,52813635,5150,5150,5150,5150,0
|
|
20241203,190200,52813635,5150,5150,5150,5150,0
|
|
20241203,190100,52813635,5150,5150,5150,5150,0
|
|
20241203,190000,52813635,5150,5150,5150,5150,0
|
|
20241203,185900,52813635,5150,5150,5150,5150,0
|
|
20241203,185800,52813635,5150,5150,5150,5150,0
|
|
20241203,185700,52813635,5150,5150,5150,5150,0
|
|
20241203,185600,52813635,5150,5150,5150,5150,0
|
|
20241203,185500,52813635,5150,5150,5150,5150,0
|
|
20241203,185400,52813635,5150,5150,5150,5150,0
|
|
20241203,185300,52813635,5150,5150,5150,5150,0
|
|
20241203,185200,52813635,5150,5150,5150,5150,0
|
|
20241203,185100,52813635,5150,5150,5150,5150,0
|
|
20241203,185000,52813635,5150,5150,5150,5150,0
|
|
20241203,184900,52813635,5150,5150,5150,5150,0
|
|
20241203,184800,52813635,5150,5150,5150,5150,0
|
|
20241203,184700,52813635,5150,5150,5150,5150,0
|
|
20241203,184600,52813635,5150,5150,5150,5150,0
|
|
20241203,184500,52813635,5150,5150,5150,5150,0
|
|
20241203,184400,52813635,5150,5150,5150,5150,0
|
|
20241203,184300,52813635,5150,5150,5150,5150,316
|
|
20241203,184200,52813635,5150,5150,5150,5150,0
|
|
20241203,184100,52813635,5150,5150,5150,5150,0
|
|
20241203,184000,52813635,5150,5150,5150,5150,0
|
|
20241203,183900,52813635,5150,5150,5150,5150,0
|
|
20241203,183800,52813635,5150,5150,5150,5150,0
|
|
20241203,183700,52813635,5150,5150,5150,5150,0
|
|
20241203,183600,52813635,5150,5150,5150,5150,0
|
|
20241203,183500,52813635,5150,5150,5150,5150,0
|
|
20241203,183400,52813635,5150,5150,5150,5150,0
|
|
20241203,183300,52813635,5150,5150,5150,5150,0
|
|
20241203,183200,52813635,5150,5150,5150,5150,0
|
|
20241203,183100,52813635,5150,5150,5150,5150,0
|
|
20241203,183000,52813635,5150,5150,5150,5150,0
|
|
20241203,182900,52813635,5150,5150,5150,5150,0
|
|
20241203,182800,52813635,5150,5150,5150,5150,0
|
|
20241203,182700,52813635,5150,5150,5150,5150,0
|
|
20241203,182600,52813635,5150,5150,5150,5150,0
|
|
20241203,182500,52813635,5150,5150,5150,5150,0
|
|
20241203,182400,52813635,5150,5150,5150,5150,0
|
|
20241203,182300,52813635,5150,5150,5150,5150,0
|
|
20241203,182200,52813635,5150,5150,5150,5150,0
|
|
20241203,182100,52813635,5150,5150,5150,5150,0
|
|
20241203,182000,52813635,5150,5150,5150,5150,0
|
|
20241203,181900,52813635,5150,5150,5150,5150,0
|
|
20241203,181800,52813635,5150,5150,5150,5150,0
|
|
20241203,181700,52813635,5150,5150,5150,5150,0
|
|
20241203,181600,52813635,5150,5150,5150,5150,0
|
|
20241203,181500,52813635,5150,5150,5150,5150,0
|
|
20241203,181400,52813635,5150,5150,5150,5150,0
|
|
20241203,181300,52813635,5150,5150,5150,5150,316
|
|
20241203,181200,52813635,5150,5150,5150,5150,0
|
|
20241203,181100,52813635,5150,5150,5150,5150,0
|
|
20241203,181000,52813635,5150,5150,5150,5150,0
|
|
20241203,180900,52813635,5150,5150,5150,5150,0
|
|
20241203,180800,52813635,5150,5150,5150,5150,0
|
|
20241203,180700,52813635,5150,5150,5150,5150,0
|
|
20241203,180600,52813635,5150,5150,5150,5150,0
|
|
20241203,180500,52813635,5150,5150,5150,5150,0
|
|
20241203,180400,52813635,5150,5150,5150,5150,0
|
|
20241203,180300,52813635,5150,5150,5150,5150,0
|
|
20241203,180200,52813635,5150,5150,5150,5150,0
|
|
20241203,180100,52813635,5150,5150,5150,5150,0
|
|
20241203,180000,52813635,5150,5150,5150,5150,0
|
|
20241203,175900,52813635,5150,5150,5150,5150,0
|
|
20241203,175800,52813635,5150,5150,5150,5150,0
|
|
20241203,175700,52813635,5150,5150,5150,5150,0
|
|
20241203,175600,52813635,5150,5150,5150,5150,0
|
|
20241203,175500,52813635,5150,5150,5150,5150,0
|
|
20241203,175400,52813635,5150,5150,5150,5150,0
|
|
20241203,175300,52813635,5150,5150,5150,5150,0
|
|
20241203,175200,52813635,5150,5150,5150,5150,0
|
|
20241203,175100,52813635,5150,5150,5150,5150,0
|
|
20241203,175000,52813635,5150,5150,5150,5150,0
|
|
20241203,174900,52813635,5150,5150,5150,5150,0
|
|
20241203,174800,52813635,5150,5150,5150,5150,0
|
|
20241203,174700,52813635,5150,5150,5150,5150,0
|
|
20241203,174600,52813635,5150,5150,5150,5150,0
|
|
20241203,174500,52813635,5150,5150,5150,5150,0
|
|
20241203,174400,52813635,5150,5150,5150,5150,0
|
|
20241203,174300,52813635,5150,5150,5150,5150,316
|
|
20241203,174200,52813635,5150,5150,5150,5150,0
|
|
20241203,174100,52813635,5150,5150,5150,5150,0
|
|
20241203,174000,52813635,5150,5150,5150,5150,0
|
|
20241203,173900,52813635,5150,5150,5150,5150,0
|
|
20241203,173800,52813635,5150,5150,5150,5150,0
|
|
20241203,173700,52813635,5150,5150,5150,5150,0
|
|
20241203,173600,52813635,5150,5150,5150,5150,0
|
|
20241203,173500,52813635,5150,5150,5150,5150,0
|
|
20241203,173400,52813635,5150,5150,5150,5150,0
|
|
20241203,173300,52813635,5150,5150,5150,5150,0
|
|
20241203,173200,52813635,5150,5150,5150,5150,0
|
|
20241203,173100,52813635,5150,5150,5150,5150,0
|
|
20241203,173000,52813635,5150,5150,5150,5150,0
|
|
20241203,172900,52813635,5150,5150,5150,5150,0
|
|
20241203,172800,52813635,5150,5150,5150,5150,0
|
|
20241203,172700,52813635,5150,5150,5150,5150,0
|
|
20241203,172600,52813635,5150,5150,5150,5150,0
|
|
20241203,172500,52813635,5150,5150,5150,5150,0
|
|
20241203,172400,52813635,5150,5150,5150,5150,0
|
|
20241203,172300,52813635,5150,5150,5150,5150,0
|
|
20241203,172200,52813635,5150,5150,5150,5150,0
|
|
20241203,172100,52813635,5150,5150,5150,5150,0
|
|
20241203,172000,52813635,5150,5150,5150,5150,0
|
|
20241203,171900,52813635,5150,5150,5150,5150,0
|
|
20241203,171800,52813635,5150,5150,5150,5150,0
|
|
20241203,171700,52813635,5150,5150,5150,5150,0
|
|
20241203,171600,52813635,5150,5150,5150,5150,0
|
|
20241203,171500,52813635,5150,5150,5150,5150,0
|
|
20241203,171400,52813635,5150,5150,5150,5150,0
|
|
20241203,171300,52813635,5150,5150,5150,5150,316
|
|
20241203,171200,52813635,5150,5150,5150,5150,0
|
|
20241203,171100,52813635,5150,5150,5150,5150,0
|
|
20241203,171000,52813635,5150,5150,5150,5150,0
|
|
20241203,170900,52813635,5150,5150,5150,5150,0
|
|
20241203,170800,52813635,5150,5150,5150,5150,0
|
|
20241203,170700,52813635,5150,5150,5150,5150,0
|
|
20241203,170600,52813635,5150,5150,5150,5150,0
|
|
20241203,170500,52813635,5150,5150,5150,5150,0
|
|
20241203,170400,52813635,5150,5150,5150,5150,0
|
|
20241203,170300,52813635,5150,5150,5150,5150,0
|
|
20241203,170200,52813635,5150,5150,5150,5150,0
|
|
20241203,170100,52813635,5150,5150,5150,5150,0
|
|
20241203,170000,52813635,5150,5150,5150,5150,0
|
|
20241203,165900,52813635,5150,5150,5150,5150,0
|
|
20241203,165800,52813635,5150,5150,5150,5150,0
|
|
20241203,165700,52813635,5150,5150,5150,5150,0
|
|
20241203,165600,52813635,5150,5150,5150,5150,0
|
|
20241203,165500,52813635,5150,5150,5150,5150,0
|
|
20241203,165400,52813635,5150,5150,5150,5150,0
|
|
20241203,165300,52813635,5150,5150,5150,5150,0
|
|
20241203,165200,52813635,5150,5150,5150,5150,0
|
|
20241203,165100,52813635,5150,5150,5150,5150,0
|
|
20241203,165000,52813635,5150,5150,5150,5150,0
|
|
20241203,164900,52813635,5150,5150,5150,5150,0
|
|
20241203,164800,52813635,5150,5150,5150,5150,0
|
|
20241203,164700,52813635,5150,5150,5150,5150,0
|
|
20241203,164600,52813635,5150,5150,5150,5150,0
|
|
20241203,164500,52813635,5150,5150,5150,5150,0
|
|
20241203,164400,52813635,5150,5150,5150,5150,0
|
|
20241203,164300,52813635,5150,5150,5150,5150,316
|
|
20241203,164200,52813635,5150,5150,5150,5150,0
|
|
20241203,164100,52813635,5150,5150,5150,5150,0
|
|
20241203,164000,52813635,5150,5150,5150,5150,0
|
|
20241203,163900,52813635,5150,5150,5150,5150,0
|
|
20241203,163800,52813635,5150,5150,5150,5150,0
|
|
20241203,163700,52813635,5150,5150,5150,5150,0
|
|
20241203,163600,52813635,5150,5150,5150,5150,0
|
|
20241203,163500,52813635,5150,5150,5150,5150,0
|
|
20241203,163400,52813635,5150,5150,5150,5150,0
|
|
20241203,163300,52813635,5150,5150,5150,5150,0
|
|
20241203,163200,52813635,5150,5150,5150,5150,0
|
|
20241203,163100,52813635,5150,5150,5150,5150,0
|
|
20241203,163000,52813635,5150,5150,5150,5150,0
|
|
20241203,162900,52813635,5150,5150,5150,5150,0
|
|
20241203,162800,52813635,5150,5150,5150,5150,0
|
|
20241203,162700,52813635,5150,5150,5150,5150,0
|
|
20241203,162600,52813635,5150,5150,5150,5150,0
|
|
20241203,162500,52813635,5150,5150,5150,5150,0
|
|
20241203,162400,52813635,5150,5150,5150,5150,0
|
|
20241203,162300,52813635,5150,5150,5150,5150,0
|
|
20241203,162200,52813635,5150,5150,5150,5150,0
|
|
20241203,162100,52813635,5150,5150,5150,5150,0
|
|
20241203,162000,52813635,5150,5150,5150,5150,0
|
|
20241203,161900,52813635,5150,5150,5150,5150,0
|
|
20241203,161800,52813635,5150,5150,5150,5150,0
|
|
20241203,161700,52813635,5150,5150,5150,5150,0
|
|
20241203,161600,52813635,5150,5150,5150,5150,0
|
|
20241203,161500,52813635,5150,5150,5150,5150,0
|
|
20241203,161400,52813635,5150,5150,5150,5150,0
|
|
20241203,161300,52813635,5150,5150,5150,5150,316
|
|
20241203,161200,52813635,5150,5150,5150,5150,0
|
|
20241203,161100,52813635,5150,5150,5150,5150,0
|
|
20241203,161000,52813635,5150,5150,5150,5150,0
|
|
20241203,160900,52813635,5150,5150,5150,5150,0
|
|
20241203,160800,52813635,5150,5150,5150,5150,0
|
|
20241203,160700,52813635,5150,5150,5150,5150,0
|
|
20241203,160600,52813635,5150,5150,5150,5150,0
|
|
20241203,160500,52813635,5150,5150,5150,5150,0
|
|
20241203,160400,52813635,5150,5150,5150,5150,0
|
|
20241203,160300,52813635,5150,5150,5150,5150,0
|
|
20241203,160200,52813635,5150,5150,5150,5150,0
|
|
20241203,160100,52813635,5150,5150,5150,5150,0
|
|
20241203,160000,52813635,5150,5150,5150,5150,0
|
|
20241203,155900,52813635,5150,5150,5150,5150,0
|
|
20241203,155800,52813635,5150,5150,5150,5150,0
|
|
20241203,155700,52813635,5150,5150,5150,5150,0
|
|
20241203,155600,52813635,5150,5150,5150,5150,0
|
|
20241203,155500,52813635,5150,5150,5150,5150,0
|
|
20241203,155400,52813635,5150,5150,5150,5150,0
|
|
20241203,155300,52813635,5150,5150,5150,5150,0
|
|
20241203,155200,52813635,5150,5150,5150,5150,0
|
|
20241203,155100,52813635,5150,5150,5150,5150,0
|
|
20241203,155000,52813635,5150,5150,5150,5150,0
|
|
20241203,154900,52813635,5150,5150,5150,5150,0
|
|
20241203,154800,52813635,5150,5150,5150,5150,0
|
|
20241203,154700,52813635,5150,5150,5150,5150,0
|
|
20241203,154600,52813635,5150,5150,5150,5150,0
|
|
20241203,154500,52813635,5150,5150,5150,5150,0
|
|
20241203,154400,52813635,5150,5150,5150,5150,0
|
|
20241203,154300,52813635,5150,5150,5150,5150,316
|
|
20241203,154200,52813635,5150,5150,5150,5150,0
|
|
20241203,154100,52813635,5150,5150,5150,5150,0
|
|
20241203,154000,52813635,5150,5150,5150,5150,0
|
|
20241203,153900,52813635,5150,5150,5150,5150,0
|
|
20241203,153800,52813635,5150,5150,5150,5150,0
|
|
20241203,153700,52813635,5150,5150,5150,5150,0
|
|
20241203,153600,52813635,5150,5150,5150,5150,0
|
|
20241203,153500,52813635,5150,5150,5150,5150,0
|
|
20241203,153400,52813635,5150,5150,5150,5150,0
|
|
20241203,153300,52813635,5150,5150,5150,5150,0
|
|
20241203,153200,52813635,5150,5150,5150,5150,0
|
|
20241203,153100,52813635,5150,5150,5150,5150,0
|
|
20241203,153000,52813635,5150,5150,5150,5150,316
|
|
20241203,152900,51186235,5140,5140,5140,5140,0
|
|
20241203,152800,51186235,5140,5140,5140,5140,0
|
|
20241203,152700,51186235,5140,5140,5140,5140,0
|
|
20241203,152600,51186235,5140,5140,5140,5140,0
|
|
20241203,152500,51186235,5140,5140,5140,5140,0
|
|
20241203,152400,51186235,5140,5140,5140,5140,0
|
|
20241203,152300,51186235,5140,5140,5140,5140,0
|
|
20241203,152200,51186235,5140,5140,5140,5140,0
|
|
20241203,152100,51186235,5140,5140,5140,5140,0
|
|
20241203,152000,51186235,5140,5140,5140,5140,0
|
|
20241203,151900,51186235,5140,5140,5140,5070,1209
|
|
20241203,151800,45038475,5130,5120,5130,5090,217
|
|
20241203,151700,43931065,5130,5130,5130,5130,0
|
|
20241203,151600,43931065,5130,5130,5130,5130,0
|
|
20241203,151500,43931065,5130,5130,5130,5130,0
|
|
20241203,151400,43931065,5130,5130,5130,5120,28
|
|
20241203,151300,43787475,5130,5130,5130,5120,8
|
|
20241203,151200,43746495,5120,5130,5130,5120,31
|
|
20241203,151100,43587565,5130,5130,5130,5130,1
|
|
20241203,151000,43582435,5130,5130,5130,5130,0
|
|
20241203,150900,43582435,5130,5130,5130,5130,0
|
|
20241203,150800,43582435,5130,5130,5130,5130,0
|
|
20241203,150700,43582435,5130,5130,5130,5130,0
|
|
20241203,150600,43582435,5130,5130,5130,5130,0
|
|
20241203,150500,43582435,5130,5130,5130,5130,0
|
|
20241203,150400,43582435,5130,5130,5130,5130,0
|
|
20241203,150300,43582435,5130,5130,5130,5130,4
|
|
20241203,150200,43561915,5130,5130,5130,5130,0
|
|
20241203,150100,43561915,5130,5130,5130,5130,0
|
|
20241203,150000,43561915,5130,5130,5130,5130,0
|
|
20241203,145900,43561915,5130,5130,5130,5130,0
|
|
20241203,145800,43561915,5130,5130,5130,5130,0
|
|
20241203,145700,43561915,5130,5130,5130,5130,0
|
|
20241203,145600,43561915,5130,5130,5130,5130,0
|
|
20241203,145500,43561915,5130,5130,5130,5130,45
|
|
20241203,145400,43331065,5130,5130,5130,5130,0
|
|
20241203,145300,43331065,5130,5130,5130,5130,0
|
|
20241203,145200,43331065,5130,5130,5130,5130,0
|
|
20241203,145100,43331065,5130,5130,5130,5130,0
|
|
20241203,145000,43331065,5130,5130,5130,5130,0
|
|
20241203,144900,43331065,5130,5130,5130,5130,0
|
|
20241203,144800,43331065,5130,5130,5130,5130,40
|
|
20241203,144700,43125865,5130,5130,5130,5130,0
|
|
20241203,144600,43125865,5130,5130,5130,5130,9
|
|
20241203,144500,43079695,5130,5130,5130,5130,0
|
|
20241203,144400,43079695,5130,5130,5130,5130,0
|
|
20241203,144300,43079695,5130,5130,5130,5130,0
|
|
20241203,144200,43079695,5130,5130,5130,5130,0
|
|
20241203,144100,43079695,5130,5130,5130,5130,50
|
|
20241203,144000,42823195,5130,5130,5130,5130,0
|
|
20241203,143900,42823195,5130,5130,5130,5130,0
|
|
20241203,143800,42823195,5130,5130,5130,5130,0
|
|
20241203,143700,42823195,5130,5130,5130,5130,192
|
|
20241203,143600,41838235,5130,5130,5130,5130,0
|
|
20241203,143500,41838235,5130,5130,5130,5130,1
|
|
20241203,143400,41833105,5110,5110,5110,5110,0
|
|
20241203,143300,41833105,5110,5110,5110,5110,0
|
|
20241203,143200,41833105,5110,5110,5110,5110,3
|
|
20241203,143100,41817775,5130,5130,5130,5130,5
|
|
20241203,143000,41792125,5130,5130,5130,5130,0
|
|
20241203,142900,41792125,5130,5110,5130,5110,117
|
|
20241203,142800,41194235,5120,5120,5120,5120,0
|
|
20241203,142700,41194235,5120,5120,5120,5120,10
|
|
20241203,142600,41143035,5130,5130,5130,5130,0
|
|
20241203,142500,41143035,5130,5130,5130,5130,0
|
|
20241203,142400,41143035,5130,5130,5130,5130,0
|
|
20241203,142300,41143035,5130,5130,5130,5130,0
|
|
20241203,142200,41143035,5130,5130,5130,5130,0
|
|
20241203,142100,41143035,5130,5130,5130,5130,0
|
|
20241203,142000,41143035,5130,5130,5130,5130,0
|
|
20241203,141900,41143035,5130,5130,5130,5130,0
|
|
20241203,141800,41143035,5130,5130,5130,5130,0
|
|
20241203,141700,41143035,5130,5130,5130,5130,0
|
|
20241203,141600,41143035,5130,5130,5130,5130,0
|
|
20241203,141500,41143035,5130,5130,5130,5130,1
|
|
20241203,141400,41137905,5100,5100,5100,5100,0
|
|
20241203,141300,41137905,5100,5120,5120,5100,200
|
|
20241203,141200,40116575,5140,5140,5140,5140,0
|
|
20241203,141100,40116575,5140,5140,5140,5140,0
|
|
20241203,141000,40116575,5140,5140,5140,5140,0
|
|
20241203,140900,40116575,5140,5140,5140,5140,0
|
|
20241203,140800,40116575,5140,5140,5140,5140,0
|
|
20241203,140700,40116575,5140,5140,5140,5140,0
|
|
20241203,140600,40116575,5140,5140,5140,5140,0
|
|
20241203,140500,40116575,5140,5140,5140,5140,0
|
|
20241203,140400,40116575,5140,5140,5140,5140,0
|
|
20241203,140300,40116575,5140,5140,5140,5140,0
|
|
20241203,140200,40116575,5140,5140,5140,5140,0
|
|
20241203,140100,40116575,5140,5140,5140,5140,1
|
|
20241203,140000,40111435,5140,5140,5140,5140,19
|
|
20241203,135900,40013775,5140,5140,5140,5140,0
|
|
20241203,135800,40013775,5140,5140,5140,5140,0
|
|
20241203,135700,40013775,5140,5140,5140,5140,0
|
|
20241203,135600,40013775,5140,5140,5140,5140,1
|
|
20241203,135500,40008635,5120,5120,5120,5120,0
|
|
20241203,135400,40008635,5120,5120,5120,5120,0
|
|
20241203,135300,40008635,5120,5120,5120,5120,0
|
|
20241203,135200,40008635,5120,5140,5140,5120,330
|
|
20241203,135100,38312975,5140,5140,5140,5140,0
|
|
20241203,135000,38312975,5140,5140,5140,5140,0
|
|
20241203,134900,38312975,5140,5140,5140,5140,0
|
|
20241203,134800,38312975,5140,5140,5140,5140,0
|
|
20241203,134700,38312975,5140,5140,5140,5140,0
|
|
20241203,134600,38312975,5140,5140,5140,5140,0
|
|
20241203,134500,38312975,5140,5140,5140,5140,0
|
|
20241203,134400,38312975,5140,5140,5140,5140,0
|
|
20241203,134300,38312975,5140,5140,5140,5140,97
|
|
20241203,134200,37814395,5140,5140,5140,5140,61
|
|
20241203,134100,37500855,5140,5140,5140,5140,0
|
|
20241203,134000,37500855,5140,5140,5140,5140,396
|
|
20241203,133900,35465415,5140,5140,5140,5140,0
|
|
20241203,133800,35465415,5140,5140,5140,5140,1
|
|
20241203,133700,35460275,5110,5140,5140,5110,318
|
|
20241203,133600,33826565,5140,5140,5140,5140,0
|
|
20241203,133500,33826565,5140,5140,5140,5140,0
|
|
20241203,133400,33826565,5140,5140,5140,5140,0
|
|
20241203,133300,33826565,5140,5140,5140,5140,0
|
|
20241203,133200,33826565,5140,5140,5140,5140,1
|
|
20241203,133100,33821425,5110,5110,5110,5110,0
|
|
20241203,133000,33821425,5110,5120,5120,5110,55
|
|
20241203,132900,33539875,5130,5130,5130,5130,5
|
|
20241203,132800,33514225,5150,5150,5150,5150,0
|
|
20241203,132700,33514225,5150,5150,5150,5150,0
|
|
20241203,132600,33514225,5150,5150,5150,5150,0
|
|
20241203,132500,33514225,5150,5150,5150,5150,0
|
|
20241203,132400,33514225,5150,5150,5150,5150,0
|
|
20241203,132300,33514225,5150,5150,5150,5150,0
|
|
20241203,132200,33514225,5150,5150,5150,5150,0
|
|
20241203,132100,33514225,5150,5150,5150,5150,0
|
|
20241203,132000,33514225,5150,5150,5150,5150,0
|
|
20241203,131900,33514225,5150,5150,5150,5150,0
|
|
20241203,131800,33514225,5150,5150,5150,5150,0
|
|
20241203,131700,33514225,5150,5150,5150,5150,0
|
|
20241203,131600,33514225,5150,5150,5150,5150,0
|
|
20241203,131500,33514225,5150,5150,5150,5150,0
|
|
20241203,131400,33514225,5150,5150,5150,5150,0
|
|
20241203,131300,33514225,5150,5150,5150,5150,0
|
|
20241203,131200,33514225,5150,5150,5150,5150,0
|
|
20241203,131100,33514225,5150,5150,5150,5150,0
|
|
20241203,131000,33514225,5150,5140,5150,5140,7
|
|
20241203,130900,33478235,5140,5140,5140,5140,1
|
|
20241203,130800,33473095,5140,5140,5140,5140,0
|
|
20241203,130700,33473095,5140,5140,5140,5140,0
|
|
20241203,130600,33473095,5140,5140,5140,5140,0
|
|
20241203,130500,33473095,5140,5140,5140,5140,0
|
|
20241203,130400,33473095,5140,5140,5140,5140,0
|
|
20241203,130300,33473095,5140,5140,5140,5140,185
|
|
20241203,130200,32522195,5140,5140,5140,5140,0
|
|
20241203,130100,32522195,5140,5140,5140,5140,0
|
|
20241203,130000,32522195,5140,5140,5140,5140,6
|
|
20241203,125900,32491355,5140,5140,5140,5140,0
|
|
20241203,125800,32491355,5140,5140,5140,5140,0
|
|
20241203,125700,32491355,5140,5140,5140,5140,0
|
|
20241203,125600,32491355,5140,5140,5140,5140,81
|
|
20241203,125500,32075015,5140,5140,5140,5140,0
|
|
20241203,125400,32075015,5140,5140,5140,5140,0
|
|
20241203,125300,32075015,5140,5140,5140,5140,153
|
|
20241203,125200,31288595,5140,5140,5140,5140,88
|
|
20241203,125100,30836275,5130,5130,5130,5130,0
|
|
20241203,125000,30836275,5130,5130,5130,5130,0
|
|
20241203,124900,30836275,5130,5130,5130,5130,0
|
|
20241203,124800,30836275,5130,5130,5130,5130,0
|
|
20241203,124700,30836275,5130,5130,5130,5130,0
|
|
20241203,124600,30836275,5130,5130,5130,5130,0
|
|
20241203,124500,30836275,5130,5130,5130,5130,0
|
|
20241203,124400,30836275,5130,5130,5130,5130,0
|
|
20241203,124300,30836275,5130,5130,5130,5130,0
|
|
20241203,124200,30836275,5130,5130,5130,5130,0
|
|
20241203,124100,30836275,5130,5130,5130,5130,0
|
|
20241203,124000,30836275,5130,5130,5130,5130,25
|
|
20241203,123900,30708025,5130,5130,5130,5130,0
|
|
20241203,123800,30708025,5130,5130,5130,5130,0
|
|
20241203,123700,30708025,5130,5130,5130,5130,20
|
|
20241203,123600,30605425,5130,5130,5130,5130,0
|
|
20241203,123500,30605425,5130,5130,5130,5130,0
|
|
20241203,123400,30605425,5130,5130,5130,5130,4
|
|
20241203,123300,30584905,5130,5130,5130,5130,0
|
|
20241203,123200,30584905,5130,5130,5130,5130,0
|
|
20241203,123100,30584905,5130,5130,5130,5130,0
|
|
20241203,123000,30584905,5130,5130,5130,5130,1
|
|
20241203,122900,30579775,5110,5120,5120,5110,48
|
|
20241203,122800,30334485,5140,5140,5140,5140,0
|
|
20241203,122700,30334485,5140,5140,5140,5140,0
|
|
20241203,122600,30334485,5140,5140,5140,5140,0
|
|
20241203,122500,30334485,5140,5140,5140,5140,0
|
|
20241203,122400,30334485,5140,5140,5140,5140,100
|
|
20241203,122300,29820485,5150,5150,5150,5150,0
|
|
20241203,122200,29820485,5150,5150,5150,5150,0
|
|
20241203,122100,29820485,5150,5150,5150,5150,0
|
|
20241203,122000,29820485,5150,5150,5150,5150,0
|
|
20241203,121900,29820485,5150,5150,5150,5150,0
|
|
20241203,121800,29820485,5150,5150,5150,5150,0
|
|
20241203,121700,29820485,5150,5150,5150,5150,0
|
|
20241203,121600,29820485,5150,5150,5150,5150,0
|
|
20241203,121500,29820485,5150,5150,5150,5150,0
|
|
20241203,121400,29820485,5150,5150,5150,5150,0
|
|
20241203,121300,29820485,5150,5150,5150,5150,0
|
|
20241203,121200,29820485,5150,5150,5150,5150,0
|
|
20241203,121100,29820485,5150,5150,5150,5150,0
|
|
20241203,121000,29820485,5150,5150,5150,5150,0
|
|
20241203,120900,29820485,5150,5150,5150,5150,0
|
|
20241203,120800,29820485,5150,5150,5150,5150,0
|
|
20241203,120700,29820485,5150,5150,5150,5150,0
|
|
20241203,120600,29820485,5150,5150,5150,5150,0
|
|
20241203,120500,29820485,5150,5150,5150,5150,0
|
|
20241203,120400,29820485,5150,5150,5150,5150,0
|
|
20241203,120300,29820485,5150,5150,5150,5150,0
|
|
20241203,120200,29820485,5150,5140,5150,5140,23
|
|
20241203,120100,29702255,5140,5140,5140,5140,0
|
|
20241203,120000,29702255,5140,5140,5140,5140,0
|
|
20241203,115900,29702255,5140,5140,5140,5140,0
|
|
20241203,115800,29702255,5140,5140,5140,5140,0
|
|
20241203,115700,29702255,5140,5140,5140,5140,0
|
|
20241203,115600,29702255,5140,5140,5140,5140,0
|
|
20241203,115500,29702255,5140,5140,5140,5140,69
|
|
20241203,115400,29347595,5140,5140,5140,5140,0
|
|
20241203,115300,29347595,5140,5140,5140,5140,0
|
|
20241203,115200,29347595,5140,5140,5140,5140,0
|
|
20241203,115100,29347595,5140,5140,5140,5140,0
|
|
20241203,115000,29347595,5140,5140,5140,5140,0
|
|
20241203,114900,29347595,5140,5140,5140,5140,0
|
|
20241203,114800,29347595,5140,5140,5140,5140,0
|
|
20241203,114700,29347595,5140,5140,5140,5140,0
|
|
20241203,114600,29347595,5140,5140,5140,5140,0
|
|
20241203,114500,29347595,5140,5140,5140,5140,0
|
|
20241203,114400,29347595,5140,5140,5140,5140,0
|
|
20241203,114300,29347595,5140,5140,5140,5140,0
|
|
20241203,114200,29347595,5140,5140,5140,5140,0
|
|
20241203,114100,29347595,5140,5130,5140,5130,83
|
|
20241203,114000,28921785,5130,5130,5130,5130,0
|
|
20241203,113900,28921785,5130,5130,5130,5130,0
|
|
20241203,113800,28921785,5130,5130,5130,5130,17
|
|
20241203,113700,28834575,5110,5110,5110,5110,0
|
|
20241203,113600,28834575,5110,5110,5110,5110,0
|
|
20241203,113500,28834575,5110,5110,5110,5110,0
|
|
20241203,113400,28834575,5110,5110,5110,5110,0
|
|
20241203,113300,28834575,5110,5110,5110,5110,14
|
|
20241203,113200,28763035,5100,5100,5100,5100,0
|
|
20241203,113100,28763035,5100,5100,5100,5100,0
|
|
20241203,113000,28763035,5100,5100,5100,5100,0
|
|
20241203,112900,28763035,5100,5110,5110,5100,2
|
|
20241203,112800,28752825,5110,5110,5110,5110,0
|
|
20241203,112700,28752825,5110,5110,5110,5110,0
|
|
20241203,112600,28752825,5110,5140,5140,5110,4
|
|
20241203,112500,28732325,5130,5110,5140,5100,5
|
|
20241203,112400,28706705,5140,5110,5140,5110,131
|
|
20241203,112300,28037265,5140,5120,5150,5110,16
|
|
20241203,112200,27955265,5150,5150,5150,5120,33
|
|
20241203,112100,27786215,5110,5110,5110,5110,1
|
|
20241203,112000,27781105,5150,5150,5150,5150,0
|
|
20241203,111900,27781105,5150,5150,5150,5110,12
|
|
20241203,111800,27719425,5110,5140,5150,5110,8
|
|
20241203,111700,27678325,5110,5110,5110,5110,0
|
|
20241203,111600,27678325,5110,5110,5110,5110,1
|
|
20241203,111500,27673215,5120,5120,5120,5110,101
|
|
20241203,111400,27156105,5120,5110,5120,5110,6
|
|
20241203,111300,27125405,5130,5120,5130,5110,5
|
|
20241203,111200,27099805,5110,5120,5140,5110,1002
|
|
20241203,111100,21949585,5110,5140,5140,5110,2
|
|
20241203,111000,21939335,5100,5120,5140,5100,56
|
|
20241203,110900,21653115,5140,5140,5140,5140,1
|
|
20241203,110800,21647975,5110,5110,5110,5110,0
|
|
20241203,110700,21647975,5110,5110,5110,5110,0
|
|
20241203,110600,21647975,5110,5110,5110,5110,0
|
|
20241203,110500,21647975,5110,5110,5110,5110,0
|
|
20241203,110400,21647975,5110,5110,5110,5110,0
|
|
20241203,110300,21647975,5110,5110,5110,5110,0
|
|
20241203,110200,21647975,5110,5110,5110,5110,0
|
|
20241203,110100,21647975,5110,5110,5110,5110,0
|
|
20241203,110000,21647975,5110,5110,5110,5110,1
|
|
20241203,105900,21642865,5140,5130,5140,5110,26
|
|
20241203,105800,21509525,5130,5110,5130,5110,2
|
|
20241203,105700,21499285,5110,5130,5130,5110,2
|
|
20241203,105600,21489045,5100,5100,5100,5100,0
|
|
20241203,105500,21489045,5100,5100,5100,5100,0
|
|
20241203,105400,21489045,5100,5110,5110,5100,2
|
|
20241203,105300,21478835,5140,5140,5140,5140,0
|
|
20241203,105200,21478835,5140,5140,5140,5140,0
|
|
20241203,105100,21478835,5140,5140,5140,5140,0
|
|
20241203,105000,21478835,5140,5140,5140,5140,0
|
|
20241203,104900,21478835,5140,5140,5140,5140,0
|
|
20241203,104800,21478835,5140,5140,5140,5140,0
|
|
20241203,104700,21478835,5140,5140,5140,5140,0
|
|
20241203,104600,21478835,5140,5140,5140,5140,0
|
|
20241203,104500,21478835,5140,5140,5140,5140,0
|
|
20241203,104400,21478835,5140,5140,5140,5140,0
|
|
20241203,104300,21478835,5140,5140,5140,5140,0
|
|
20241203,104200,21478835,5140,5140,5140,5140,0
|
|
20241203,104100,21478835,5140,5120,5140,5120,86
|
|
20241203,104000,21038445,5120,5120,5120,5120,50
|
|
20241203,103900,20782445,5120,5120,5120,5120,20
|
|
20241203,103800,20680045,5120,5120,5120,5120,0
|
|
20241203,103700,20680045,5120,5120,5120,5120,0
|
|
20241203,103600,20680045,5120,5120,5120,5120,55
|
|
20241203,103500,20398445,5120,5120,5120,5120,40
|
|
20241203,103400,20193645,5120,5120,5120,5120,0
|
|
20241203,103300,20193645,5120,5120,5120,5120,0
|
|
20241203,103200,20193645,5120,5120,5120,5120,0
|
|
20241203,103100,20193645,5120,5120,5120,5120,0
|
|
20241203,103000,20193645,5120,5120,5120,5120,1
|
|
20241203,102900,20188525,5110,5110,5110,5110,0
|
|
20241203,102800,20188525,5110,5130,5130,5110,16
|
|
20241203,102700,20106625,5140,5140,5140,5140,0
|
|
20241203,102600,20106625,5140,5140,5140,5140,0
|
|
20241203,102500,20106625,5140,5140,5140,5140,0
|
|
20241203,102400,20106625,5140,5140,5140,5140,0
|
|
20241203,102300,20106625,5140,5140,5140,5140,0
|
|
20241203,102200,20106625,5140,5140,5140,5140,0
|
|
20241203,102100,20106625,5140,5140,5140,5140,0
|
|
20241203,102000,20106625,5140,5140,5140,5140,0
|
|
20241203,101900,20106625,5140,5130,5140,5130,356
|
|
20241203,101800,18276905,5140,5090,5140,5090,60
|
|
20241203,101700,17970935,5090,5140,5140,4960,1866
|
|
20241203,101600,8552750,5140,5140,5140,5140,354
|
|
20241203,101500,6733190,5140,5140,5140,5140,0
|
|
20241203,101400,6733190,5140,5140,5140,5140,0
|
|
20241203,101300,6733190,5140,5140,5140,5140,0
|
|
20241203,101200,6733190,5140,5140,5140,5140,333
|
|
20241203,101100,5021570,5140,5140,5140,5140,0
|
|
20241203,101000,5021570,5140,5140,5140,5140,0
|
|
20241203,100900,5021570,5140,5140,5140,5140,0
|
|
20241203,100800,5021570,5140,5140,5140,5140,3
|
|
20241203,100700,5006150,5140,5140,5140,5140,0
|
|
20241203,100600,5006150,5140,5140,5140,5140,17
|
|
20241203,100500,4918770,5140,5140,5140,5140,18
|
|
20241203,100400,4826250,5140,5140,5140,5140,0
|
|
20241203,100300,4826250,5140,5140,5140,5140,0
|
|
20241203,100200,4826250,5140,5140,5140,5140,6
|
|
20241203,100100,4795410,5140,5140,5140,5140,100
|
|
20241203,100000,4281410,5140,5140,5140,5140,1
|
|
20241203,095900,4276270,5140,5140,5140,5140,4
|
|
20241203,095800,4255710,5140,5140,5140,5140,0
|
|
20241203,095700,4255710,5140,5140,5140,5140,20
|
|
20241203,095600,4152910,5140,5140,5140,5140,0
|
|
20241203,095500,4152910,5140,5140,5140,5140,0
|
|
20241203,095400,4152910,5140,5140,5140,5140,0
|
|
20241203,095300,4152910,5140,5140,5140,5140,0
|
|
20241203,095200,4152910,5140,5140,5140,5140,1
|
|
20241203,095100,4147770,5150,5150,5150,5150,0
|
|
20241203,095000,4147770,5150,5150,5150,5150,0
|
|
20241203,094900,4147770,5150,5150,5150,5150,0
|
|
20241203,094800,4147770,5150,5150,5150,5150,0
|
|
20241203,094700,4147770,5150,5150,5150,5150,0
|
|
20241203,094600,4147770,5150,5150,5150,5150,0
|
|
20241203,094500,4147770,5150,5150,5150,5150,0
|
|
20241203,094400,4147770,5150,5150,5150,5150,0
|
|
20241203,094300,4147770,5150,5150,5150,5150,0
|
|
20241203,094200,4147770,5150,5150,5150,5150,9
|
|
20241203,094100,4101420,5150,5150,5150,5150,0
|
|
20241203,094000,4101420,5150,5150,5150,5150,5
|
|
20241203,093900,4075670,5150,5150,5150,5150,0
|
|
20241203,093800,4075670,5150,5150,5150,5150,0
|
|
20241203,093700,4075670,5150,5150,5150,5150,0
|
|
20241203,093600,4075670,5150,5150,5150,5150,0
|
|
20241203,093500,4075670,5150,5150,5150,5150,0
|
|
20241203,093400,4075670,5150,5150,5150,5150,0
|
|
20241203,093300,4075670,5150,5130,5150,5130,8
|
|
20241203,093200,4034600,5090,5110,5110,5090,133
|
|
20241203,093100,3356630,5130,5130,5130,5130,1
|
|
20241203,093000,3351500,5110,5110,5110,5110,50
|
|
20241203,092900,3096000,5130,5130,5130,5130,0
|
|
20241203,092800,3096000,5130,5120,5130,5120,17
|
|
20241203,092700,3008950,5130,5130,5130,5130,0
|
|
20241203,092600,3008950,5130,5130,5130,5130,1
|
|
20241203,092500,3003820,5130,5130,5130,5130,0
|
|
20241203,092400,3003820,5130,5130,5130,5130,1
|
|
20241203,092300,2998690,5130,5130,5130,5130,0
|
|
20241203,092200,2998690,5130,5130,5130,5130,0
|
|
20241203,092100,2998690,5130,5130,5130,5130,0
|
|
20241203,092000,2998690,5130,5130,5130,5130,50
|
|
20241203,091900,2742190,5130,5150,5150,5130,129
|
|
20241203,091800,2080260,5190,5190,5190,5190,0
|
|
20241203,091700,2080260,5190,5190,5190,5190,0
|
|
20241203,091600,2080260,5190,5190,5190,5190,0
|
|
20241203,091500,2080260,5190,5190,5190,5190,0
|
|
20241203,091400,2080260,5190,5190,5190,5190,0
|
|
20241203,091300,2080260,5190,5190,5190,5190,1
|
|
20241203,091200,2075070,5140,5140,5140,5140,270
|
|
20241203,091100,687270,5140,5140,5140,5140,0
|
|
20241203,091000,687270,5140,5140,5140,5140,59
|
|
20241203,090900,384010,5140,5140,5140,5140,20
|
|
20241203,090800,281210,5140,5140,5140,5140,0
|
|
20241203,090700,281210,5140,5140,5140,5140,0
|
|
20241203,090600,281210,5140,5140,5140,5140,0
|
|
20241203,090500,281210,5140,5140,5140,5140,0
|
|
20241203,090400,281210,5140,5140,5140,5140,0
|
|
20241203,090300,281210,5140,5140,5140,5140,1
|
|
20241203,090200,276070,5110,5130,5130,5110,54
|
|
20241203,090100,0,5140,5140,5140,5140,0
|
|
20241203,090000,0,5140,5140,5140,5140,0
|