677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201400,58409800,5100,5100,5100,5100,155
|
|
20241204,201300,58409800,5100,5100,5100,5100,0
|
|
20241204,201200,58409800,5100,5100,5100,5100,0
|
|
20241204,201100,58409800,5100,5100,5100,5100,0
|
|
20241204,201000,58409800,5100,5100,5100,5100,0
|
|
20241204,200900,58409800,5100,5100,5100,5100,0
|
|
20241204,200800,58409800,5100,5100,5100,5100,0
|
|
20241204,200700,58409800,5100,5100,5100,5100,0
|
|
20241204,200600,58409800,5100,5100,5100,5100,0
|
|
20241204,200500,58409800,5100,5100,5100,5100,0
|
|
20241204,200400,58409800,5100,5100,5100,5100,0
|
|
20241204,200300,58409800,5100,5100,5100,5100,0
|
|
20241204,200200,58409800,5100,5100,5100,5100,0
|
|
20241204,200100,58409800,5100,5100,5100,5100,0
|
|
20241204,200000,58409800,5100,5100,5100,5100,0
|
|
20241204,195900,58409800,5100,5100,5100,5100,0
|
|
20241204,195800,58409800,5100,5100,5100,5100,0
|
|
20241204,195700,58409800,5100,5100,5100,5100,0
|
|
20241204,195600,58409800,5100,5100,5100,5100,0
|
|
20241204,195500,58409800,5100,5100,5100,5100,0
|
|
20241204,195400,58409800,5100,5100,5100,5100,0
|
|
20241204,195300,58409800,5100,5100,5100,5100,0
|
|
20241204,195200,58409800,5100,5100,5100,5100,0
|
|
20241204,195100,58409800,5100,5100,5100,5100,0
|
|
20241204,195000,58409800,5100,5100,5100,5100,0
|
|
20241204,194900,58409800,5100,5100,5100,5100,0
|
|
20241204,194800,58409800,5100,5100,5100,5100,0
|
|
20241204,194700,58409800,5100,5100,5100,5100,0
|
|
20241204,194600,58409800,5100,5100,5100,5100,0
|
|
20241204,194500,58409800,5100,5100,5100,5100,0
|
|
20241204,194400,58409800,5100,5100,5100,5100,155
|
|
20241204,194300,58409800,5100,5100,5100,5100,0
|
|
20241204,194200,58409800,5100,5100,5100,5100,0
|
|
20241204,194100,58409800,5100,5100,5100,5100,0
|
|
20241204,194000,58409800,5100,5100,5100,5100,0
|
|
20241204,193900,58409800,5100,5100,5100,5100,0
|
|
20241204,193800,58409800,5100,5100,5100,5100,0
|
|
20241204,193700,58409800,5100,5100,5100,5100,0
|
|
20241204,193600,58409800,5100,5100,5100,5100,0
|
|
20241204,193500,58409800,5100,5100,5100,5100,0
|
|
20241204,193400,58409800,5100,5100,5100,5100,0
|
|
20241204,193300,58409800,5100,5100,5100,5100,0
|
|
20241204,193200,58409800,5100,5100,5100,5100,0
|
|
20241204,193100,58409800,5100,5100,5100,5100,0
|
|
20241204,193000,58409800,5100,5100,5100,5100,0
|
|
20241204,192900,58409800,5100,5100,5100,5100,0
|
|
20241204,192800,58409800,5100,5100,5100,5100,0
|
|
20241204,192700,58409800,5100,5100,5100,5100,0
|
|
20241204,192600,58409800,5100,5100,5100,5100,0
|
|
20241204,192500,58409800,5100,5100,5100,5100,0
|
|
20241204,192400,58409800,5100,5100,5100,5100,0
|
|
20241204,192300,58409800,5100,5100,5100,5100,0
|
|
20241204,192200,58409800,5100,5100,5100,5100,0
|
|
20241204,192100,58409800,5100,5100,5100,5100,0
|
|
20241204,192000,58409800,5100,5100,5100,5100,0
|
|
20241204,191900,58409800,5100,5100,5100,5100,0
|
|
20241204,191800,58409800,5100,5100,5100,5100,0
|
|
20241204,191700,58409800,5100,5100,5100,5100,0
|
|
20241204,191600,58409800,5100,5100,5100,5100,0
|
|
20241204,191500,58409800,5100,5100,5100,5100,0
|
|
20241204,191400,58409800,5100,5100,5100,5100,155
|
|
20241204,191300,58409800,5100,5100,5100,5100,0
|
|
20241204,191200,58409800,5100,5100,5100,5100,0
|
|
20241204,191100,58409800,5100,5100,5100,5100,0
|
|
20241204,191000,58409800,5100,5100,5100,5100,0
|
|
20241204,190900,58409800,5100,5100,5100,5100,0
|
|
20241204,190800,58409800,5100,5100,5100,5100,0
|
|
20241204,190700,58409800,5100,5100,5100,5100,0
|
|
20241204,190600,58409800,5100,5100,5100,5100,0
|
|
20241204,190500,58409800,5100,5100,5100,5100,0
|
|
20241204,190400,58409800,5100,5100,5100,5100,0
|
|
20241204,190300,58409800,5100,5100,5100,5100,0
|
|
20241204,190200,58409800,5100,5100,5100,5100,0
|
|
20241204,190100,58409800,5100,5100,5100,5100,0
|
|
20241204,190000,58409800,5100,5100,5100,5100,0
|
|
20241204,185900,58409800,5100,5100,5100,5100,0
|
|
20241204,185800,58409800,5100,5100,5100,5100,0
|
|
20241204,185700,58409800,5100,5100,5100,5100,0
|
|
20241204,185600,58409800,5100,5100,5100,5100,0
|
|
20241204,185500,58409800,5100,5100,5100,5100,0
|
|
20241204,185400,58409800,5100,5100,5100,5100,0
|
|
20241204,185300,58409800,5100,5100,5100,5100,0
|
|
20241204,185200,58409800,5100,5100,5100,5100,0
|
|
20241204,185100,58409800,5100,5100,5100,5100,0
|
|
20241204,185000,58409800,5100,5100,5100,5100,0
|
|
20241204,184900,58409800,5100,5100,5100,5100,0
|
|
20241204,184800,58409800,5100,5100,5100,5100,0
|
|
20241204,184700,58409800,5100,5100,5100,5100,0
|
|
20241204,184600,58409800,5100,5100,5100,5100,0
|
|
20241204,184500,58409800,5100,5100,5100,5100,0
|
|
20241204,184400,58409800,5100,5100,5100,5100,155
|
|
20241204,184300,58409800,5100,5100,5100,5100,0
|
|
20241204,184200,58409800,5100,5100,5100,5100,0
|
|
20241204,184100,58409800,5100,5100,5100,5100,0
|
|
20241204,184000,58409800,5100,5100,5100,5100,0
|
|
20241204,183900,58409800,5100,5100,5100,5100,0
|
|
20241204,183800,58409800,5100,5100,5100,5100,0
|
|
20241204,183700,58409800,5100,5100,5100,5100,0
|
|
20241204,183600,58409800,5100,5100,5100,5100,0
|
|
20241204,183500,58409800,5100,5100,5100,5100,0
|
|
20241204,183400,58409800,5100,5100,5100,5100,0
|
|
20241204,183300,58409800,5100,5100,5100,5100,0
|
|
20241204,183200,58409800,5100,5100,5100,5100,0
|
|
20241204,183100,58409800,5100,5100,5100,5100,0
|
|
20241204,183000,58409800,5100,5100,5100,5100,0
|
|
20241204,182900,58409800,5100,5100,5100,5100,0
|
|
20241204,182800,58409800,5100,5100,5100,5100,0
|
|
20241204,182700,58409800,5100,5100,5100,5100,0
|
|
20241204,182600,58409800,5100,5100,5100,5100,0
|
|
20241204,182500,58409800,5100,5100,5100,5100,0
|
|
20241204,182400,58409800,5100,5100,5100,5100,0
|
|
20241204,182300,58409800,5100,5100,5100,5100,0
|
|
20241204,182200,58409800,5100,5100,5100,5100,0
|
|
20241204,182100,58409800,5100,5100,5100,5100,0
|
|
20241204,182000,58409800,5100,5100,5100,5100,0
|
|
20241204,181900,58409800,5100,5100,5100,5100,0
|
|
20241204,181800,58409800,5100,5100,5100,5100,0
|
|
20241204,181700,58409800,5100,5100,5100,5100,0
|
|
20241204,181600,58409800,5100,5100,5100,5100,0
|
|
20241204,181500,58409800,5100,5100,5100,5100,0
|
|
20241204,181400,58409800,5100,5100,5100,5100,155
|
|
20241204,181300,58409800,5100,5100,5100,5100,0
|
|
20241204,181200,58409800,5100,5100,5100,5100,0
|
|
20241204,181100,58409800,5100,5100,5100,5100,0
|
|
20241204,181000,58409800,5100,5100,5100,5100,0
|
|
20241204,180900,58409800,5100,5100,5100,5100,0
|
|
20241204,180800,58409800,5100,5100,5100,5100,0
|
|
20241204,180700,58409800,5100,5100,5100,5100,0
|
|
20241204,180600,58409800,5100,5100,5100,5100,0
|
|
20241204,180500,58409800,5100,5100,5100,5100,0
|
|
20241204,180400,58409800,5100,5100,5100,5100,0
|
|
20241204,180300,58409800,5100,5100,5100,5100,0
|
|
20241204,180200,58409800,5100,5100,5100,5100,0
|
|
20241204,180100,58409800,5100,5100,5100,5100,0
|
|
20241204,180000,58409800,5100,5100,5100,5100,0
|
|
20241204,175900,58409800,5100,5100,5100,5100,0
|
|
20241204,175800,58409800,5100,5100,5100,5100,0
|
|
20241204,175700,58409800,5100,5100,5100,5100,0
|
|
20241204,175600,58409800,5100,5100,5100,5100,0
|
|
20241204,175500,58409800,5100,5100,5100,5100,0
|
|
20241204,175400,58409800,5100,5100,5100,5100,0
|
|
20241204,175300,58409800,5100,5100,5100,5100,0
|
|
20241204,175200,58409800,5100,5100,5100,5100,0
|
|
20241204,175100,58409800,5100,5100,5100,5100,0
|
|
20241204,175000,58409800,5100,5100,5100,5100,0
|
|
20241204,174900,58409800,5100,5100,5100,5100,0
|
|
20241204,174800,58409800,5100,5100,5100,5100,0
|
|
20241204,174700,58409800,5100,5100,5100,5100,0
|
|
20241204,174600,58409800,5100,5100,5100,5100,0
|
|
20241204,174500,58409800,5100,5100,5100,5100,0
|
|
20241204,174400,58409800,5100,5100,5100,5100,155
|
|
20241204,174300,58409800,5100,5100,5100,5100,0
|
|
20241204,174200,58409800,5100,5100,5100,5100,0
|
|
20241204,174100,58409800,5100,5100,5100,5100,0
|
|
20241204,174000,58409800,5100,5100,5100,5100,0
|
|
20241204,173900,58409800,5100,5100,5100,5100,0
|
|
20241204,173800,58409800,5100,5100,5100,5100,0
|
|
20241204,173700,58409800,5100,5100,5100,5100,0
|
|
20241204,173600,58409800,5100,5100,5100,5100,0
|
|
20241204,173500,58409800,5100,5100,5100,5100,0
|
|
20241204,173400,58409800,5100,5100,5100,5100,0
|
|
20241204,173300,58409800,5100,5100,5100,5100,0
|
|
20241204,173200,58409800,5100,5100,5100,5100,0
|
|
20241204,173100,58409800,5100,5100,5100,5100,0
|
|
20241204,173000,58409800,5100,5100,5100,5100,0
|
|
20241204,172900,58409800,5100,5100,5100,5100,0
|
|
20241204,172800,58409800,5100,5100,5100,5100,0
|
|
20241204,172700,58409800,5100,5100,5100,5100,0
|
|
20241204,172600,58409800,5100,5100,5100,5100,0
|
|
20241204,172500,58409800,5100,5100,5100,5100,0
|
|
20241204,172400,58409800,5100,5100,5100,5100,0
|
|
20241204,172300,58409800,5100,5100,5100,5100,0
|
|
20241204,172200,58409800,5100,5100,5100,5100,0
|
|
20241204,172100,58409800,5100,5100,5100,5100,0
|
|
20241204,172000,58409800,5100,5100,5100,5100,0
|
|
20241204,171900,58409800,5100,5100,5100,5100,0
|
|
20241204,171800,58409800,5100,5100,5100,5100,0
|
|
20241204,171700,58409800,5100,5100,5100,5100,0
|
|
20241204,171600,58409800,5100,5100,5100,5100,0
|
|
20241204,171500,58409800,5100,5100,5100,5100,0
|
|
20241204,171400,58409800,5100,5100,5100,5100,155
|
|
20241204,171300,58409800,5100,5100,5100,5100,0
|
|
20241204,171200,58409800,5100,5100,5100,5100,0
|
|
20241204,171100,58409800,5100,5100,5100,5100,0
|
|
20241204,171000,58409800,5100,5100,5100,5100,0
|
|
20241204,170900,58409800,5100,5100,5100,5100,0
|
|
20241204,170800,58409800,5100,5100,5100,5100,0
|
|
20241204,170700,58409800,5100,5100,5100,5100,0
|
|
20241204,170600,58409800,5100,5100,5100,5100,0
|
|
20241204,170500,58409800,5100,5100,5100,5100,0
|
|
20241204,170400,58409800,5100,5100,5100,5100,0
|
|
20241204,170300,58409800,5100,5100,5100,5100,0
|
|
20241204,170200,58409800,5100,5100,5100,5100,0
|
|
20241204,170100,58409800,5100,5100,5100,5100,0
|
|
20241204,170000,58409800,5100,5100,5100,5100,0
|
|
20241204,165900,58409800,5100,5100,5100,5100,0
|
|
20241204,165800,58409800,5100,5100,5100,5100,0
|
|
20241204,165700,58409800,5100,5100,5100,5100,0
|
|
20241204,165600,58409800,5100,5100,5100,5100,0
|
|
20241204,165500,58409800,5100,5100,5100,5100,0
|
|
20241204,165400,58409800,5100,5100,5100,5100,0
|
|
20241204,165300,58409800,5100,5100,5100,5100,0
|
|
20241204,165200,58409800,5100,5100,5100,5100,0
|
|
20241204,165100,58409800,5100,5100,5100,5100,0
|
|
20241204,165000,58409800,5100,5100,5100,5100,0
|
|
20241204,164900,58409800,5100,5100,5100,5100,0
|
|
20241204,164800,58409800,5100,5100,5100,5100,0
|
|
20241204,164700,58409800,5100,5100,5100,5100,0
|
|
20241204,164600,58409800,5100,5100,5100,5100,0
|
|
20241204,164500,58409800,5100,5100,5100,5100,0
|
|
20241204,164400,58409800,5100,5100,5100,5100,155
|
|
20241204,164300,58409800,5100,5100,5100,5100,0
|
|
20241204,164200,58409800,5100,5100,5100,5100,0
|
|
20241204,164100,58409800,5100,5100,5100,5100,0
|
|
20241204,164000,58409800,5100,5100,5100,5100,0
|
|
20241204,163900,58409800,5100,5100,5100,5100,0
|
|
20241204,163800,58409800,5100,5100,5100,5100,0
|
|
20241204,163700,58409800,5100,5100,5100,5100,0
|
|
20241204,163600,58409800,5100,5100,5100,5100,0
|
|
20241204,163500,58409800,5100,5100,5100,5100,0
|
|
20241204,163400,58409800,5100,5100,5100,5100,0
|
|
20241204,163300,58409800,5100,5100,5100,5100,0
|
|
20241204,163200,58409800,5100,5100,5100,5100,0
|
|
20241204,163100,58409800,5100,5100,5100,5100,0
|
|
20241204,163000,58409800,5100,5100,5100,5100,0
|
|
20241204,162900,58409800,5100,5100,5100,5100,0
|
|
20241204,162800,58409800,5100,5100,5100,5100,0
|
|
20241204,162700,58409800,5100,5100,5100,5100,0
|
|
20241204,162600,58409800,5100,5100,5100,5100,0
|
|
20241204,162500,58409800,5100,5100,5100,5100,0
|
|
20241204,162400,58409800,5100,5100,5100,5100,0
|
|
20241204,162300,58409800,5100,5100,5100,5100,0
|
|
20241204,162200,58409800,5100,5100,5100,5100,0
|
|
20241204,162100,58409800,5100,5100,5100,5100,0
|
|
20241204,162000,58409800,5100,5100,5100,5100,0
|
|
20241204,161900,58409800,5100,5100,5100,5100,0
|
|
20241204,161800,58409800,5100,5100,5100,5100,0
|
|
20241204,161700,58409800,5100,5100,5100,5100,0
|
|
20241204,161600,58409800,5100,5100,5100,5100,0
|
|
20241204,161500,58409800,5100,5100,5100,5100,0
|
|
20241204,161400,58409800,5100,5100,5100,5100,155
|
|
20241204,161300,58409800,5100,5100,5100,5100,0
|
|
20241204,161200,58409800,5100,5100,5100,5100,0
|
|
20241204,161100,58409800,5100,5100,5100,5100,0
|
|
20241204,161000,58409800,5100,5100,5100,5100,0
|
|
20241204,160900,58409800,5100,5100,5100,5100,0
|
|
20241204,160800,58409800,5100,5100,5100,5100,0
|
|
20241204,160700,58409800,5100,5100,5100,5100,0
|
|
20241204,160600,58409800,5100,5100,5100,5100,0
|
|
20241204,160500,58409800,5100,5100,5100,5100,0
|
|
20241204,160400,58409800,5100,5100,5100,5100,0
|
|
20241204,160300,58409800,5100,5100,5100,5100,0
|
|
20241204,160200,58409800,5100,5100,5100,5100,0
|
|
20241204,160100,58409800,5100,5100,5100,5100,0
|
|
20241204,160000,58409800,5100,5100,5100,5100,0
|
|
20241204,155900,58409800,5100,5100,5100,5100,0
|
|
20241204,155800,58409800,5100,5100,5100,5100,0
|
|
20241204,155700,58409800,5100,5100,5100,5100,0
|
|
20241204,155600,58409800,5100,5100,5100,5100,0
|
|
20241204,155500,58409800,5100,5100,5100,5100,0
|
|
20241204,155400,58409800,5100,5100,5100,5100,0
|
|
20241204,155300,58409800,5100,5100,5100,5100,0
|
|
20241204,155200,58409800,5100,5100,5100,5100,0
|
|
20241204,155100,58409800,5100,5100,5100,5100,0
|
|
20241204,155000,58409800,5100,5100,5100,5100,0
|
|
20241204,154900,58409800,5100,5100,5100,5100,0
|
|
20241204,154800,58409800,5100,5100,5100,5100,0
|
|
20241204,154700,58409800,5100,5100,5100,5100,0
|
|
20241204,154600,58409800,5100,5100,5100,5100,0
|
|
20241204,154500,58409800,5100,5100,5100,5100,0
|
|
20241204,154400,58409800,5100,5100,5100,5100,155
|
|
20241204,154300,58409800,5100,5100,5100,5100,0
|
|
20241204,154200,58409800,5100,5100,5100,5100,0
|
|
20241204,154100,58409800,5100,5100,5100,5100,0
|
|
20241204,154000,58409800,5100,5100,5100,5100,0
|
|
20241204,153900,58409800,5100,5100,5100,5100,0
|
|
20241204,153800,58409800,5100,5100,5100,5100,0
|
|
20241204,153700,58409800,5100,5100,5100,5100,0
|
|
20241204,153600,58409800,5100,5100,5100,5100,0
|
|
20241204,153500,58409800,5100,5100,5100,5100,0
|
|
20241204,153400,58409800,5100,5100,5100,5100,0
|
|
20241204,153300,58409800,5100,5100,5100,5100,0
|
|
20241204,153200,58409800,5100,5100,5100,5100,0
|
|
20241204,153100,58409800,5100,5100,5100,5100,0
|
|
20241204,153000,58409800,5100,5100,5100,5100,155
|
|
20241204,152900,57619300,5100,5100,5100,5100,0
|
|
20241204,152800,57619300,5100,5100,5100,5100,0
|
|
20241204,152700,57619300,5100,5100,5100,5100,0
|
|
20241204,152600,57619300,5100,5100,5100,5100,0
|
|
20241204,152500,57619300,5100,5100,5100,5100,0
|
|
20241204,152400,57619300,5100,5100,5100,5100,0
|
|
20241204,152300,57619300,5100,5100,5100,5100,0
|
|
20241204,152200,57619300,5100,5100,5100,5100,0
|
|
20241204,152100,57619300,5100,5100,5100,5100,0
|
|
20241204,152000,57619300,5100,5100,5100,5100,0
|
|
20241204,151900,57619300,5100,5100,5100,5100,2
|
|
20241204,151800,57609100,5090,5090,5090,5090,0
|
|
20241204,151700,57609100,5090,5090,5090,5090,0
|
|
20241204,151600,57609100,5090,5090,5090,5090,0
|
|
20241204,151500,57609100,5090,5090,5090,5090,4
|
|
20241204,151400,57588740,5100,5100,5100,5100,1
|
|
20241204,151300,57583640,5100,5060,5100,5050,155
|
|
20241204,151200,56797150,5070,5070,5070,5070,0
|
|
20241204,151100,56797150,5070,5070,5070,5070,0
|
|
20241204,151000,56797150,5070,5070,5070,5070,0
|
|
20241204,150900,56797150,5070,5070,5070,5070,68
|
|
20241204,150800,56452390,5070,5070,5070,5070,128
|
|
20241204,150700,55803430,5080,5080,5080,5080,0
|
|
20241204,150600,55803430,5080,5060,5080,5060,2
|
|
20241204,150500,55793290,5060,5060,5060,5060,49
|
|
20241204,150400,55545350,5070,5070,5070,5070,0
|
|
20241204,150300,55545350,5070,5070,5070,5070,0
|
|
20241204,150200,55545350,5070,5070,5070,5070,0
|
|
20241204,150100,55545350,5070,5070,5070,5070,0
|
|
20241204,150000,55545350,5070,5070,5070,5070,0
|
|
20241204,145900,55545350,5070,5070,5070,5070,0
|
|
20241204,145800,55545350,5070,5070,5070,5070,0
|
|
20241204,145700,55545350,5070,5070,5070,5070,0
|
|
20241204,145600,55545350,5070,5070,5070,5070,0
|
|
20241204,145500,55545350,5070,5070,5070,5070,0
|
|
20241204,145400,55545350,5070,5070,5070,5070,10
|
|
20241204,145300,55494650,5050,5050,5050,5050,0
|
|
20241204,145200,55494650,5050,5040,5050,5040,11
|
|
20241204,145100,55439200,5030,5030,5030,5030,0
|
|
20241204,145000,55439200,5030,5030,5030,5030,0
|
|
20241204,144900,55439200,5030,5030,5030,5030,0
|
|
20241204,144800,55439200,5030,5030,5030,5030,0
|
|
20241204,144700,55439200,5030,5030,5030,5030,0
|
|
20241204,144600,55439200,5030,5030,5030,5030,0
|
|
20241204,144500,55439200,5030,5030,5030,5030,0
|
|
20241204,144400,55439200,5030,5030,5030,5030,0
|
|
20241204,144300,55439200,5030,5030,5030,5030,0
|
|
20241204,144200,55439200,5030,5030,5030,5030,0
|
|
20241204,144100,55439200,5030,5030,5030,5030,0
|
|
20241204,144000,55439200,5030,5030,5030,5030,0
|
|
20241204,143900,55439200,5030,5030,5030,5030,1
|
|
20241204,143800,55434170,5030,5030,5030,5030,0
|
|
20241204,143700,55434170,5030,5030,5030,5030,0
|
|
20241204,143600,55434170,5030,5030,5030,5030,0
|
|
20241204,143500,55434170,5030,5030,5030,5030,0
|
|
20241204,143400,55434170,5030,5030,5030,5030,32
|
|
20241204,143300,55273210,5030,5030,5030,5030,0
|
|
20241204,143200,55273210,5030,5030,5030,5030,0
|
|
20241204,143100,55273210,5030,5030,5030,5030,0
|
|
20241204,143000,55273210,5030,5030,5030,5030,1
|
|
20241204,142900,55268180,5030,5030,5030,5030,0
|
|
20241204,142800,55268180,5030,5030,5030,5030,0
|
|
20241204,142700,55268180,5030,5030,5030,5030,0
|
|
20241204,142600,55268180,5030,5030,5030,5030,3
|
|
20241204,142500,55253090,5030,5030,5030,5030,0
|
|
20241204,142400,55253090,5030,5040,5040,5030,100
|
|
20241204,142300,54749590,5040,5040,5040,5040,0
|
|
20241204,142200,54749590,5040,5040,5040,5040,0
|
|
20241204,142100,54749590,5040,5040,5040,5040,0
|
|
20241204,142000,54749590,5040,5040,5040,5040,0
|
|
20241204,141900,54749590,5040,5040,5040,5040,0
|
|
20241204,141800,54749590,5040,5040,5040,5040,0
|
|
20241204,141700,54749590,5040,5040,5040,5040,0
|
|
20241204,141600,54749590,5040,5050,5050,4990,447
|
|
20241204,141500,52515990,5090,5090,5090,5090,0
|
|
20241204,141400,52515990,5090,5090,5090,5090,0
|
|
20241204,141300,52515990,5090,5090,5090,5090,0
|
|
20241204,141200,52515990,5090,5090,5090,5090,0
|
|
20241204,141100,52515990,5090,5090,5090,5090,0
|
|
20241204,141000,52515990,5090,5090,5090,5090,0
|
|
20241204,140900,52515990,5090,5090,5090,5090,0
|
|
20241204,140800,52515990,5090,5090,5090,5090,0
|
|
20241204,140700,52515990,5090,5090,5090,5090,0
|
|
20241204,140600,52515990,5090,5090,5090,5090,0
|
|
20241204,140500,52515990,5090,5090,5090,5090,0
|
|
20241204,140400,52515990,5090,5090,5090,5090,0
|
|
20241204,140300,52515990,5090,5090,5090,5090,0
|
|
20241204,140200,52515990,5090,5090,5090,5090,0
|
|
20241204,140100,52515990,5090,5090,5090,5090,0
|
|
20241204,140000,52515990,5090,5090,5090,5090,0
|
|
20241204,135900,52515990,5090,5090,5090,5090,0
|
|
20241204,135800,52515990,5090,5090,5090,5090,0
|
|
20241204,135700,52515990,5090,5090,5090,5090,0
|
|
20241204,135600,52515990,5090,5090,5090,5090,0
|
|
20241204,135500,52515990,5090,5090,5090,5090,0
|
|
20241204,135400,52515990,5090,5090,5090,5090,0
|
|
20241204,135300,52515990,5090,5090,5090,5090,0
|
|
20241204,135200,52515990,5090,5090,5090,5090,0
|
|
20241204,135100,52515990,5090,5090,5090,5090,0
|
|
20241204,135000,52515990,5090,5090,5090,5090,0
|
|
20241204,134900,52515990,5090,5090,5090,5090,0
|
|
20241204,134800,52515990,5090,5090,5090,5090,0
|
|
20241204,134700,52515990,5090,5090,5090,5090,0
|
|
20241204,134600,52515990,5090,5090,5090,5090,0
|
|
20241204,134500,52515990,5090,5090,5090,5090,0
|
|
20241204,134400,52515990,5090,5090,5090,5090,1
|
|
20241204,134300,52510900,5050,5050,5050,5050,0
|
|
20241204,134200,52510900,5050,5050,5050,5050,10
|
|
20241204,134100,52460400,5050,5050,5050,5050,0
|
|
20241204,134000,52460400,5050,5050,5050,5050,0
|
|
20241204,133900,52460400,5050,5050,5050,5050,0
|
|
20241204,133800,52460400,5050,5050,5050,5050,0
|
|
20241204,133700,52460400,5050,5050,5050,5050,0
|
|
20241204,133600,52460400,5050,5050,5050,5050,0
|
|
20241204,133500,52460400,5050,5050,5050,5050,0
|
|
20241204,133400,52460400,5050,5050,5050,5050,0
|
|
20241204,133300,52460400,5050,5050,5050,5050,20
|
|
20241204,133200,52359400,5050,5050,5050,5050,0
|
|
20241204,133100,52359400,5050,5050,5050,5050,0
|
|
20241204,133000,52359400,5050,5050,5050,5050,0
|
|
20241204,132900,52359400,5050,5050,5050,5050,0
|
|
20241204,132800,52359400,5050,5050,5050,5050,0
|
|
20241204,132700,52359400,5050,5050,5050,5050,0
|
|
20241204,132600,52359400,5050,5050,5050,5050,50
|
|
20241204,132500,52106900,5100,5100,5100,5100,0
|
|
20241204,132400,52106900,5100,5100,5100,5100,0
|
|
20241204,132300,52106900,5100,5100,5100,5100,0
|
|
20241204,132200,52106900,5100,5100,5100,5100,0
|
|
20241204,132100,52106900,5100,5100,5100,5100,0
|
|
20241204,132000,52106900,5100,5100,5100,5100,0
|
|
20241204,131900,52106900,5100,5100,5100,5100,0
|
|
20241204,131800,52106900,5100,5100,5100,5100,0
|
|
20241204,131700,52106900,5100,5100,5100,5100,0
|
|
20241204,131600,52106900,5100,5100,5100,5100,0
|
|
20241204,131500,52106900,5100,5060,5100,5060,90
|
|
20241204,131400,51650260,5060,5060,5060,5060,11
|
|
20241204,131300,51594600,5050,5050,5050,5050,0
|
|
20241204,131200,51594600,5050,5050,5050,5050,0
|
|
20241204,131100,51594600,5050,5050,5050,5050,0
|
|
20241204,131000,51594600,5050,5050,5050,5050,0
|
|
20241204,130900,51594600,5050,5050,5050,5050,0
|
|
20241204,130800,51594600,5050,5050,5050,5050,0
|
|
20241204,130700,51594600,5050,5050,5050,5050,21
|
|
20241204,130600,51488550,5050,5050,5050,5050,36
|
|
20241204,130500,51306750,5050,5040,5050,5040,1000
|
|
20241204,130400,46263740,5030,5030,5030,5030,0
|
|
20241204,130300,46263740,5030,5030,5030,5030,0
|
|
20241204,130200,46263740,5030,5030,5030,5030,0
|
|
20241204,130100,46263740,5030,5030,5030,5030,0
|
|
20241204,130000,46263740,5030,5030,5030,5030,0
|
|
20241204,125900,46263740,5030,5030,5030,5030,0
|
|
20241204,125800,46263740,5030,5030,5030,5030,0
|
|
20241204,125700,46263740,5030,5030,5030,5030,0
|
|
20241204,125600,46263740,5030,5030,5030,5030,0
|
|
20241204,125500,46263740,5030,5030,5030,5030,0
|
|
20241204,125400,46263740,5030,5030,5030,5030,0
|
|
20241204,125300,46263740,5030,5030,5030,5030,0
|
|
20241204,125200,46263740,5030,5030,5030,5030,0
|
|
20241204,125100,46263740,5030,5030,5030,5030,0
|
|
20241204,125000,46263740,5030,5020,5030,5020,281
|
|
20241204,124900,44850850,5020,5020,5020,5020,0
|
|
20241204,124800,44850850,5020,5020,5020,5020,0
|
|
20241204,124700,44850850,5020,5020,5020,5020,0
|
|
20241204,124600,44850850,5020,5020,5020,5020,2
|
|
20241204,124500,44840810,5020,5020,5020,5020,100
|
|
20241204,124400,44338810,5020,5020,5020,5020,0
|
|
20241204,124300,44338810,5020,5020,5020,5020,0
|
|
20241204,124200,44338810,5020,5020,5020,5020,0
|
|
20241204,124100,44338810,5020,5020,5020,5020,0
|
|
20241204,124000,44338810,5020,5020,5020,5020,0
|
|
20241204,123900,44338810,5020,5020,5020,5020,0
|
|
20241204,123800,44338810,5020,5020,5020,5020,0
|
|
20241204,123700,44338810,5020,5020,5020,5020,0
|
|
20241204,123600,44338810,5020,5020,5020,5020,0
|
|
20241204,123500,44338810,5020,5020,5020,5020,0
|
|
20241204,123400,44338810,5020,5020,5020,5020,0
|
|
20241204,123300,44338810,5020,5020,5020,5020,0
|
|
20241204,123200,44338810,5020,5020,5020,5020,14
|
|
20241204,123100,44268530,5020,5020,5020,5020,0
|
|
20241204,123000,44268530,5020,5020,5020,5020,0
|
|
20241204,122900,44268530,5020,5020,5020,5020,1
|
|
20241204,122800,44263510,4985,5000,5000,4985,167
|
|
20241204,122700,43430000,5030,5030,5030,5030,0
|
|
20241204,122600,43430000,5030,5030,5030,5030,0
|
|
20241204,122500,43430000,5030,5030,5030,5030,0
|
|
20241204,122400,43430000,5030,5030,5030,5030,0
|
|
20241204,122300,43430000,5030,5030,5030,5030,0
|
|
20241204,122200,43430000,5030,5030,5030,5030,0
|
|
20241204,122100,43430000,5030,5030,5030,5030,0
|
|
20241204,122000,43430000,5030,5030,5030,5030,0
|
|
20241204,121900,43430000,5030,5030,5030,5030,0
|
|
20241204,121800,43430000,5030,5030,5030,5030,0
|
|
20241204,121700,43430000,5030,5030,5030,5030,0
|
|
20241204,121600,43430000,5030,5030,5030,5030,0
|
|
20241204,121500,43430000,5030,5030,5030,5030,0
|
|
20241204,121400,43430000,5030,5030,5030,5030,0
|
|
20241204,121300,43430000,5030,5030,5030,5030,0
|
|
20241204,121200,43430000,5030,5030,5030,5030,0
|
|
20241204,121100,43430000,5030,5030,5030,5030,0
|
|
20241204,121000,43430000,5030,5030,5030,5030,0
|
|
20241204,120900,43430000,5030,5030,5030,5030,0
|
|
20241204,120800,43430000,5030,5030,5030,5030,0
|
|
20241204,120700,43430000,5030,5030,5030,5030,0
|
|
20241204,120600,43430000,5030,5030,5030,5030,0
|
|
20241204,120500,43430000,5030,5030,5030,5030,0
|
|
20241204,120400,43430000,5030,5030,5030,5030,0
|
|
20241204,120300,43430000,5030,5030,5030,5030,0
|
|
20241204,120200,43430000,5030,5030,5030,5030,0
|
|
20241204,120100,43430000,5030,5030,5030,5030,0
|
|
20241204,120000,43430000,5030,5030,5030,5030,0
|
|
20241204,115900,43430000,5030,5030,5030,5030,0
|
|
20241204,115800,43430000,5030,5030,5030,5030,0
|
|
20241204,115700,43430000,5030,5030,5030,5030,0
|
|
20241204,115600,43430000,5030,5030,5030,5030,0
|
|
20241204,115500,43430000,5030,5030,5030,5030,0
|
|
20241204,115400,43430000,5030,5030,5030,5030,0
|
|
20241204,115300,43430000,5030,5030,5030,5030,0
|
|
20241204,115200,43430000,5030,5030,5030,5030,0
|
|
20241204,115100,43430000,5030,5030,5030,5030,0
|
|
20241204,115000,43430000,5030,5030,5030,5030,0
|
|
20241204,114900,43430000,5030,5000,5030,5000,227
|
|
20241204,114800,42292940,5020,5020,5020,5020,0
|
|
20241204,114700,42292940,5020,4950,5020,4950,444
|
|
20241204,114600,40084030,4960,4960,4960,4960,0
|
|
20241204,114500,40084030,4960,4960,4960,4960,0
|
|
20241204,114400,40084030,4960,4960,4960,4960,61
|
|
20241204,114300,39781470,4960,4985,4985,4960,836
|
|
20241204,114200,35623780,5020,5020,5020,5020,200
|
|
20241204,114100,34619780,5020,5020,5020,5020,0
|
|
20241204,114000,34619780,5020,5020,5020,5020,5
|
|
20241204,113900,34594680,5020,5020,5020,5020,0
|
|
20241204,113800,34594680,5020,5020,5020,5020,0
|
|
20241204,113700,34594680,5020,5020,5020,5020,0
|
|
20241204,113600,34594680,5020,5020,5020,5020,0
|
|
20241204,113500,34594680,5020,5020,5020,5020,0
|
|
20241204,113400,34594680,5020,5020,5020,5020,0
|
|
20241204,113300,34594680,5020,5020,5020,5020,0
|
|
20241204,113200,34594680,5020,5020,5020,5020,0
|
|
20241204,113100,34594680,5020,5020,5020,5020,0
|
|
20241204,113000,34594680,5020,5020,5020,5020,0
|
|
20241204,112900,34594680,5020,5020,5020,5020,0
|
|
20241204,112800,34594680,5020,5020,5020,5020,0
|
|
20241204,112700,34594680,5020,5020,5020,5020,0
|
|
20241204,112600,34594680,5020,5020,5020,5020,0
|
|
20241204,112500,34594680,5020,5020,5020,5020,0
|
|
20241204,112400,34594680,5020,5020,5020,5020,2
|
|
20241204,112300,34584640,5030,5030,5030,5030,0
|
|
20241204,112200,34584640,5030,5030,5030,5030,0
|
|
20241204,112100,34584640,5030,5030,5030,5030,0
|
|
20241204,112000,34584640,5030,5020,5030,5020,20
|
|
20241204,111900,34484080,4980,4980,4980,4980,0
|
|
20241204,111800,34484080,4980,5010,5010,4980,1000
|
|
20241204,111700,29502085,5020,5020,5020,5020,0
|
|
20241204,111600,29502085,5020,5020,5020,5020,0
|
|
20241204,111500,29502085,5020,5020,5020,5020,17
|
|
20241204,111400,29416745,5020,5020,5020,5020,3
|
|
20241204,111300,29401685,5030,5030,5030,5030,0
|
|
20241204,111200,29401685,5030,5030,5030,5030,1
|
|
20241204,111100,29396655,5030,5030,5030,5030,0
|
|
20241204,111000,29396655,5030,5030,5030,5030,4
|
|
20241204,110900,29376535,5030,5030,5030,5030,36
|
|
20241204,110800,29195455,5040,5040,5040,5040,0
|
|
20241204,110700,29195455,5040,5030,5040,5030,221
|
|
20241204,110600,28083815,5010,5010,5010,5010,240
|
|
20241204,110500,26881415,5000,5000,5000,5000,15
|
|
20241204,110400,26806415,5000,5000,5000,5000,0
|
|
20241204,110300,26806415,5000,5000,5000,5000,0
|
|
20241204,110200,26806415,5000,5000,5000,5000,0
|
|
20241204,110100,26806415,5000,5000,5000,5000,37
|
|
20241204,110000,26621415,5000,5000,5000,5000,0
|
|
20241204,105900,26621415,5000,5000,5000,5000,0
|
|
20241204,105800,26621415,5000,5000,5000,5000,0
|
|
20241204,105700,26621415,5000,5000,5000,5000,0
|
|
20241204,105600,26621415,5000,5000,5000,5000,0
|
|
20241204,105500,26621415,5000,5000,5000,5000,3
|
|
20241204,105400,26606415,5000,5000,5000,5000,0
|
|
20241204,105300,26606415,5000,5000,5000,5000,110
|
|
20241204,105200,26056415,4980,4980,4980,4980,46
|
|
20241204,105100,25827335,4980,4980,4980,4980,154
|
|
20241204,105000,25060415,4995,4995,4995,4995,0
|
|
20241204,104900,25060415,4995,5010,5010,4995,555
|
|
20241204,104800,22285620,5000,5000,5000,5000,0
|
|
20241204,104700,22285620,5000,5000,5000,5000,0
|
|
20241204,104600,22285620,5000,5000,5000,5000,0
|
|
20241204,104500,22285620,5000,5000,5000,5000,0
|
|
20241204,104400,22285620,5000,5000,5000,5000,0
|
|
20241204,104300,22285620,5000,5010,5010,5000,882
|
|
20241204,104200,17871050,5010,5010,5010,5010,0
|
|
20241204,104100,17871050,5010,5010,5010,5010,0
|
|
20241204,104000,17871050,5010,5010,5010,5010,0
|
|
20241204,103900,17871050,5010,5010,5010,5010,0
|
|
20241204,103800,17871050,5010,5010,5010,5010,0
|
|
20241204,103700,17871050,5010,5010,5010,5010,0
|
|
20241204,103600,17871050,5010,5010,5010,5010,0
|
|
20241204,103500,17871050,5010,5010,5010,5010,1
|
|
20241204,103400,17866040,5000,5000,5000,5000,0
|
|
20241204,103300,17866040,5000,5000,5000,5000,1
|
|
20241204,103200,17861040,5010,5010,5010,5010,0
|
|
20241204,103100,17861040,5010,5010,5010,5010,0
|
|
20241204,103000,17861040,5010,5010,5010,5010,0
|
|
20241204,102900,17861040,5010,5010,5010,5010,0
|
|
20241204,102800,17861040,5010,5010,5010,5010,0
|
|
20241204,102700,17861040,5010,5010,5010,5000,42
|
|
20241204,102600,17651000,5010,5010,5010,5010,2
|
|
20241204,102500,17640980,5010,5010,5010,5010,20
|
|
20241204,102400,17540780,5030,5030,5030,5030,0
|
|
20241204,102300,17540780,5030,5030,5030,5030,0
|
|
20241204,102200,17540780,5030,5030,5030,5030,0
|
|
20241204,102100,17540780,5030,5030,5030,5030,0
|
|
20241204,102000,17540780,5030,5030,5030,5030,0
|
|
20241204,101900,17540780,5030,5030,5030,5030,0
|
|
20241204,101800,17540780,5030,5030,5030,5030,0
|
|
20241204,101700,17540780,5030,5010,5030,5010,354
|
|
20241204,101600,15767200,5010,5010,5010,5010,0
|
|
20241204,101500,15767200,5010,5040,5040,5010,86
|
|
20241204,101400,15335500,5020,5030,5030,5020,265
|
|
20241204,101300,14002670,5050,5050,5050,5050,0
|
|
20241204,101200,14002670,5050,5050,5050,5050,2
|
|
20241204,101100,13992570,5100,5100,5100,5100,0
|
|
20241204,101000,13992570,5100,5100,5100,5100,0
|
|
20241204,100900,13992570,5100,5090,5100,5090,8
|
|
20241204,100800,13951780,5100,5100,5100,5100,1
|
|
20241204,100700,13946680,5090,5090,5090,5090,0
|
|
20241204,100600,13946680,5090,5090,5090,5090,7
|
|
20241204,100500,13911050,5100,5100,5100,5100,0
|
|
20241204,100400,13911050,5100,5100,5100,5100,0
|
|
20241204,100300,13911050,5100,5060,5100,5060,55
|
|
20241204,100200,13632230,5050,5040,5050,5040,11
|
|
20241204,100100,13576780,5040,5040,5040,5040,0
|
|
20241204,100000,13576780,5040,5040,5040,5040,0
|
|
20241204,095900,13576780,5040,5040,5040,5040,0
|
|
20241204,095800,13576780,5040,5040,5040,5040,0
|
|
20241204,095700,13576780,5040,5040,5040,5040,1
|
|
20241204,095600,13571740,5050,5050,5050,5050,0
|
|
20241204,095500,13571740,5050,5050,5050,5050,0
|
|
20241204,095400,13571740,5050,5050,5050,5050,0
|
|
20241204,095300,13571740,5050,5050,5050,5050,0
|
|
20241204,095200,13571740,5050,5050,5050,5050,0
|
|
20241204,095100,13571740,5050,5050,5050,5050,0
|
|
20241204,095000,13571740,5050,5050,5050,5050,0
|
|
20241204,094900,13571740,5050,5050,5050,5050,0
|
|
20241204,094800,13571740,5050,5050,5050,5050,0
|
|
20241204,094700,13571740,5050,5050,5050,5050,0
|
|
20241204,094600,13571740,5050,5050,5050,5050,0
|
|
20241204,094500,13571740,5050,5050,5050,5050,1
|
|
20241204,094400,13566690,5020,5020,5020,5020,0
|
|
20241204,094300,13566690,5020,5020,5020,5020,26
|
|
20241204,094200,13436170,5020,5020,5020,5020,0
|
|
20241204,094100,13436170,5020,5020,5020,5020,0
|
|
20241204,094000,13436170,5020,5020,5020,5020,80
|
|
20241204,093900,13034570,5030,5050,5050,5030,654
|
|
20241204,093800,9742870,5050,5060,5060,5050,560
|
|
20241204,093700,6912320,5070,5070,5070,5070,0
|
|
20241204,093600,6912320,5070,5070,5070,5070,0
|
|
20241204,093500,6912320,5070,5070,5070,5070,8
|
|
20241204,093400,6871760,5070,5070,5070,5070,0
|
|
20241204,093300,6871760,5070,5070,5070,5070,0
|
|
20241204,093200,6871760,5070,5080,5080,5070,200
|
|
20241204,093100,5857710,5080,5080,5080,5080,30
|
|
20241204,093000,5705310,5080,5090,5090,5080,23
|
|
20241204,092900,5588460,5090,5090,5090,5090,0
|
|
20241204,092800,5588460,5090,5090,5090,5090,0
|
|
20241204,092700,5588460,5090,5090,5090,5090,0
|
|
20241204,092600,5588460,5090,5080,5090,5080,149
|
|
20241204,092500,4831440,5080,5080,5080,5080,102
|
|
20241204,092400,4313280,5070,5070,5070,5070,0
|
|
20241204,092300,4313280,5070,5070,5070,5070,0
|
|
20241204,092200,4313280,5070,5070,5070,5070,0
|
|
20241204,092100,4313280,5070,5070,5070,5070,0
|
|
20241204,092000,4313280,5070,5070,5070,5070,0
|
|
20241204,091900,4313280,5070,5070,5070,5070,0
|
|
20241204,091800,4313280,5070,5070,5070,5070,0
|
|
20241204,091700,4313280,5070,5070,5070,5070,91
|
|
20241204,091600,3851910,5080,5080,5080,5080,1
|
|
20241204,091500,3846830,5070,5080,5080,5070,115
|
|
20241204,091400,3262760,5090,5090,5090,5090,1
|
|
20241204,091300,3257670,5100,5100,5100,5100,0
|
|
20241204,091200,3257670,5100,5100,5100,5100,22
|
|
20241204,091100,3145470,5100,5100,5100,5100,0
|
|
20241204,091000,3145470,5100,5100,5100,5100,0
|
|
20241204,090900,3145470,5100,5100,5100,5100,0
|
|
20241204,090800,3145470,5100,5100,5100,5100,0
|
|
20241204,090700,3145470,5100,5100,5100,5100,1
|
|
20241204,090600,3140370,5050,5050,5050,5050,0
|
|
20241204,090500,3140370,5050,5050,5050,5050,150
|
|
20241204,090400,2382870,5060,5100,5100,5060,72
|
|
20241204,090300,2018450,5110,5110,5110,5110,14
|
|
20241204,090200,1946910,5110,5110,5110,5110,0
|
|
20241204,090100,1946910,5110,5110,5110,5110,0
|
|
20241204,090000,1946910,5110,5110,5110,5110,381
|