676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201300,14873930,5410,5410,5410,5410,150
|
|
20241224,201200,14873930,5410,5410,5410,5410,0
|
|
20241224,201100,14873930,5410,5410,5410,5410,0
|
|
20241224,201000,14873930,5410,5410,5410,5410,0
|
|
20241224,200900,14873930,5410,5410,5410,5410,0
|
|
20241224,200800,14873930,5410,5410,5410,5410,0
|
|
20241224,200700,14873930,5410,5410,5410,5410,0
|
|
20241224,200600,14873930,5410,5410,5410,5410,0
|
|
20241224,200500,14873930,5410,5410,5410,5410,0
|
|
20241224,200400,14873930,5410,5410,5410,5410,0
|
|
20241224,200300,14873930,5410,5410,5410,5410,0
|
|
20241224,200200,14873930,5410,5410,5410,5410,0
|
|
20241224,200100,14873930,5410,5410,5410,5410,0
|
|
20241224,200000,14873930,5410,5410,5410,5410,0
|
|
20241224,195900,14873930,5410,5410,5410,5410,0
|
|
20241224,195800,14873930,5410,5410,5410,5410,0
|
|
20241224,195700,14873930,5410,5410,5410,5410,0
|
|
20241224,195600,14873930,5410,5410,5410,5410,0
|
|
20241224,195500,14873930,5410,5410,5410,5410,0
|
|
20241224,195400,14873930,5410,5410,5410,5410,0
|
|
20241224,195300,14873930,5410,5410,5410,5410,0
|
|
20241224,195200,14873930,5410,5410,5410,5410,0
|
|
20241224,195100,14873930,5410,5410,5410,5410,0
|
|
20241224,195000,14873930,5410,5410,5410,5410,0
|
|
20241224,194900,14873930,5410,5410,5410,5410,0
|
|
20241224,194800,14873930,5410,5410,5410,5410,0
|
|
20241224,194700,14873930,5410,5410,5410,5410,0
|
|
20241224,194600,14873930,5410,5410,5410,5410,0
|
|
20241224,194500,14873930,5410,5410,5410,5410,0
|
|
20241224,194400,14873930,5410,5410,5410,5410,0
|
|
20241224,194300,14873930,5410,5410,5410,5410,150
|
|
20241224,194200,14873930,5410,5410,5410,5410,0
|
|
20241224,194100,14873930,5410,5410,5410,5410,0
|
|
20241224,194000,14873930,5410,5410,5410,5410,0
|
|
20241224,193900,14873930,5410,5410,5410,5410,0
|
|
20241224,193800,14873930,5410,5410,5410,5410,0
|
|
20241224,193700,14873930,5410,5410,5410,5410,0
|
|
20241224,193600,14873930,5410,5410,5410,5410,0
|
|
20241224,193500,14873930,5410,5410,5410,5410,0
|
|
20241224,193400,14873930,5410,5410,5410,5410,0
|
|
20241224,193300,14873930,5410,5410,5410,5410,0
|
|
20241224,193200,14873930,5410,5410,5410,5410,0
|
|
20241224,193100,14873930,5410,5410,5410,5410,0
|
|
20241224,193000,14873930,5410,5410,5410,5410,0
|
|
20241224,192900,14873930,5410,5410,5410,5410,0
|
|
20241224,192800,14873930,5410,5410,5410,5410,0
|
|
20241224,192700,14873930,5410,5410,5410,5410,0
|
|
20241224,192600,14873930,5410,5410,5410,5410,0
|
|
20241224,192500,14873930,5410,5410,5410,5410,0
|
|
20241224,192400,14873930,5410,5410,5410,5410,0
|
|
20241224,192300,14873930,5410,5410,5410,5410,0
|
|
20241224,192200,14873930,5410,5410,5410,5410,0
|
|
20241224,192100,14873930,5410,5410,5410,5410,0
|
|
20241224,192000,14873930,5410,5410,5410,5410,0
|
|
20241224,191900,14873930,5410,5410,5410,5410,0
|
|
20241224,191800,14873930,5410,5410,5410,5410,0
|
|
20241224,191700,14873930,5410,5410,5410,5410,0
|
|
20241224,191600,14873930,5410,5410,5410,5410,0
|
|
20241224,191500,14873930,5410,5410,5410,5410,0
|
|
20241224,191400,14873930,5410,5410,5410,5410,0
|
|
20241224,191300,14873930,5410,5410,5410,5410,150
|
|
20241224,191200,14873930,5410,5410,5410,5410,0
|
|
20241224,191100,14873930,5410,5410,5410,5410,0
|
|
20241224,191000,14873930,5410,5410,5410,5410,0
|
|
20241224,190900,14873930,5410,5410,5410,5410,0
|
|
20241224,190800,14873930,5410,5410,5410,5410,0
|
|
20241224,190700,14873930,5410,5410,5410,5410,0
|
|
20241224,190600,14873930,5410,5410,5410,5410,0
|
|
20241224,190500,14873930,5410,5410,5410,5410,0
|
|
20241224,190400,14873930,5410,5410,5410,5410,0
|
|
20241224,190300,14873930,5410,5410,5410,5410,0
|
|
20241224,190200,14873930,5410,5410,5410,5410,0
|
|
20241224,190100,14873930,5410,5410,5410,5410,0
|
|
20241224,190000,14873930,5410,5410,5410,5410,0
|
|
20241224,185900,14873930,5410,5410,5410,5410,0
|
|
20241224,185800,14873930,5410,5410,5410,5410,0
|
|
20241224,185700,14873930,5410,5410,5410,5410,0
|
|
20241224,185600,14873930,5410,5410,5410,5410,0
|
|
20241224,185500,14873930,5410,5410,5410,5410,0
|
|
20241224,185400,14873930,5410,5410,5410,5410,0
|
|
20241224,185300,14873930,5410,5410,5410,5410,0
|
|
20241224,185200,14873930,5410,5410,5410,5410,0
|
|
20241224,185100,14873930,5410,5410,5410,5410,0
|
|
20241224,185000,14873930,5410,5410,5410,5410,0
|
|
20241224,184900,14873930,5410,5410,5410,5410,0
|
|
20241224,184800,14873930,5410,5410,5410,5410,0
|
|
20241224,184700,14873930,5410,5410,5410,5410,0
|
|
20241224,184600,14873930,5410,5410,5410,5410,0
|
|
20241224,184500,14873930,5410,5410,5410,5410,0
|
|
20241224,184400,14873930,5410,5410,5410,5410,0
|
|
20241224,184300,14873930,5410,5410,5410,5410,150
|
|
20241224,184200,14873930,5410,5410,5410,5410,0
|
|
20241224,184100,14873930,5410,5410,5410,5410,0
|
|
20241224,184000,14873930,5410,5410,5410,5410,0
|
|
20241224,183900,14873930,5410,5410,5410,5410,0
|
|
20241224,183800,14873930,5410,5410,5410,5410,0
|
|
20241224,183700,14873930,5410,5410,5410,5410,0
|
|
20241224,183600,14873930,5410,5410,5410,5410,0
|
|
20241224,183500,14873930,5410,5410,5410,5410,0
|
|
20241224,183400,14873930,5410,5410,5410,5410,0
|
|
20241224,183300,14873930,5410,5410,5410,5410,0
|
|
20241224,183200,14873930,5410,5410,5410,5410,0
|
|
20241224,183100,14873930,5410,5410,5410,5410,0
|
|
20241224,183000,14873930,5410,5410,5410,5410,0
|
|
20241224,182900,14873930,5410,5410,5410,5410,0
|
|
20241224,182800,14873930,5410,5410,5410,5410,0
|
|
20241224,182700,14873930,5410,5410,5410,5410,0
|
|
20241224,182600,14873930,5410,5410,5410,5410,0
|
|
20241224,182500,14873930,5410,5410,5410,5410,0
|
|
20241224,182400,14873930,5410,5410,5410,5410,0
|
|
20241224,182300,14873930,5410,5410,5410,5410,0
|
|
20241224,182200,14873930,5410,5410,5410,5410,0
|
|
20241224,182100,14873930,5410,5410,5410,5410,0
|
|
20241224,182000,14873930,5410,5410,5410,5410,0
|
|
20241224,181900,14873930,5410,5410,5410,5410,0
|
|
20241224,181800,14873930,5410,5410,5410,5410,0
|
|
20241224,181700,14873930,5410,5410,5410,5410,0
|
|
20241224,181600,14873930,5410,5410,5410,5410,0
|
|
20241224,181500,14873930,5410,5410,5410,5410,0
|
|
20241224,181400,14873930,5410,5410,5410,5410,0
|
|
20241224,181300,14873930,5410,5410,5410,5410,150
|
|
20241224,181200,14873930,5410,5410,5410,5410,0
|
|
20241224,181100,14873930,5410,5410,5410,5410,0
|
|
20241224,181000,14873930,5410,5410,5410,5410,0
|
|
20241224,180900,14873930,5410,5410,5410,5410,0
|
|
20241224,180800,14873930,5410,5410,5410,5410,0
|
|
20241224,180700,14873930,5410,5410,5410,5410,0
|
|
20241224,180600,14873930,5410,5410,5410,5410,0
|
|
20241224,180500,14873930,5410,5410,5410,5410,0
|
|
20241224,180400,14873930,5410,5410,5410,5410,0
|
|
20241224,180300,14873930,5410,5410,5410,5410,0
|
|
20241224,180200,14873930,5410,5410,5410,5410,0
|
|
20241224,180100,14873930,5410,5410,5410,5410,0
|
|
20241224,180000,14873930,5410,5410,5410,5410,0
|
|
20241224,175900,14873930,5410,5410,5410,5410,0
|
|
20241224,175800,14873930,5410,5410,5410,5410,0
|
|
20241224,175700,14873930,5410,5410,5410,5410,0
|
|
20241224,175600,14873930,5410,5410,5410,5410,0
|
|
20241224,175500,14873930,5410,5410,5410,5410,0
|
|
20241224,175400,14873930,5410,5410,5410,5410,0
|
|
20241224,175300,14873930,5410,5410,5410,5410,0
|
|
20241224,175200,14873930,5410,5410,5410,5410,0
|
|
20241224,175100,14873930,5410,5410,5410,5410,0
|
|
20241224,175000,14873930,5410,5410,5410,5410,0
|
|
20241224,174900,14873930,5410,5410,5410,5410,0
|
|
20241224,174800,14873930,5410,5410,5410,5410,0
|
|
20241224,174700,14873930,5410,5410,5410,5410,0
|
|
20241224,174600,14873930,5410,5410,5410,5410,0
|
|
20241224,174500,14873930,5410,5410,5410,5410,0
|
|
20241224,174400,14873930,5410,5410,5410,5410,0
|
|
20241224,174300,14873930,5410,5410,5410,5410,150
|
|
20241224,174200,14873930,5410,5410,5410,5410,0
|
|
20241224,174100,14873930,5410,5410,5410,5410,0
|
|
20241224,174000,14873930,5410,5410,5410,5410,0
|
|
20241224,173900,14873930,5410,5410,5410,5410,0
|
|
20241224,173800,14873930,5410,5410,5410,5410,0
|
|
20241224,173700,14873930,5410,5410,5410,5410,0
|
|
20241224,173600,14873930,5410,5410,5410,5410,0
|
|
20241224,173500,14873930,5410,5410,5410,5410,0
|
|
20241224,173400,14873930,5410,5410,5410,5410,0
|
|
20241224,173300,14873930,5410,5410,5410,5410,0
|
|
20241224,173200,14873930,5410,5410,5410,5410,0
|
|
20241224,173100,14873930,5410,5410,5410,5410,0
|
|
20241224,173000,14873930,5410,5410,5410,5410,0
|
|
20241224,172900,14873930,5410,5410,5410,5410,0
|
|
20241224,172800,14873930,5410,5410,5410,5410,0
|
|
20241224,172700,14873930,5410,5410,5410,5410,0
|
|
20241224,172600,14873930,5410,5410,5410,5410,0
|
|
20241224,172500,14873930,5410,5410,5410,5410,0
|
|
20241224,172400,14873930,5410,5410,5410,5410,0
|
|
20241224,172300,14873930,5410,5410,5410,5410,0
|
|
20241224,172200,14873930,5410,5410,5410,5410,0
|
|
20241224,172100,14873930,5410,5410,5410,5410,0
|
|
20241224,172000,14873930,5410,5410,5410,5410,0
|
|
20241224,171900,14873930,5410,5410,5410,5410,0
|
|
20241224,171800,14873930,5410,5410,5410,5410,0
|
|
20241224,171700,14873930,5410,5410,5410,5410,0
|
|
20241224,171600,14873930,5410,5410,5410,5410,0
|
|
20241224,171500,14873930,5410,5410,5410,5410,0
|
|
20241224,171400,14873930,5410,5410,5410,5410,0
|
|
20241224,171300,14873930,5410,5410,5410,5410,150
|
|
20241224,171200,14873930,5410,5410,5410,5410,0
|
|
20241224,171100,14873930,5410,5410,5410,5410,0
|
|
20241224,171000,14873930,5410,5410,5410,5410,0
|
|
20241224,170900,14873930,5410,5410,5410,5410,0
|
|
20241224,170800,14873930,5410,5410,5410,5410,0
|
|
20241224,170700,14873930,5410,5410,5410,5410,0
|
|
20241224,170600,14873930,5410,5410,5410,5410,0
|
|
20241224,170500,14873930,5410,5410,5410,5410,0
|
|
20241224,170400,14873930,5410,5410,5410,5410,0
|
|
20241224,170300,14873930,5410,5410,5410,5410,0
|
|
20241224,170200,14873930,5410,5410,5410,5410,0
|
|
20241224,170100,14873930,5410,5410,5410,5410,0
|
|
20241224,170000,14873930,5410,5410,5410,5410,0
|
|
20241224,165900,14873930,5410,5410,5410,5410,0
|
|
20241224,165800,14873930,5410,5410,5410,5410,0
|
|
20241224,165700,14873930,5410,5410,5410,5410,0
|
|
20241224,165600,14873930,5410,5410,5410,5410,0
|
|
20241224,165500,14873930,5410,5410,5410,5410,0
|
|
20241224,165400,14873930,5410,5410,5410,5410,0
|
|
20241224,165300,14873930,5410,5410,5410,5410,0
|
|
20241224,165200,14873930,5410,5410,5410,5410,0
|
|
20241224,165100,14873930,5410,5410,5410,5410,0
|
|
20241224,165000,14873930,5410,5410,5410,5410,0
|
|
20241224,164900,14873930,5410,5410,5410,5410,0
|
|
20241224,164800,14873930,5410,5410,5410,5410,0
|
|
20241224,164700,14873930,5410,5410,5410,5410,0
|
|
20241224,164600,14873930,5410,5410,5410,5410,0
|
|
20241224,164500,14873930,5410,5410,5410,5410,0
|
|
20241224,164400,14873930,5410,5410,5410,5410,0
|
|
20241224,164300,14873930,5410,5410,5410,5410,150
|
|
20241224,164200,14873930,5410,5410,5410,5410,0
|
|
20241224,164100,14873930,5410,5410,5410,5410,0
|
|
20241224,164000,14873930,5410,5410,5410,5410,0
|
|
20241224,163900,14873930,5410,5410,5410,5410,0
|
|
20241224,163800,14873930,5410,5410,5410,5410,0
|
|
20241224,163700,14873930,5410,5410,5410,5410,0
|
|
20241224,163600,14873930,5410,5410,5410,5410,0
|
|
20241224,163500,14873930,5410,5410,5410,5410,0
|
|
20241224,163400,14873930,5410,5410,5410,5410,0
|
|
20241224,163300,14873930,5410,5410,5410,5410,0
|
|
20241224,163200,14873930,5410,5410,5410,5410,0
|
|
20241224,163100,14873930,5410,5410,5410,5410,0
|
|
20241224,163000,14873930,5410,5410,5410,5410,0
|
|
20241224,162900,14873930,5410,5410,5410,5410,0
|
|
20241224,162800,14873930,5410,5410,5410,5410,0
|
|
20241224,162700,14873930,5410,5410,5410,5410,0
|
|
20241224,162600,14873930,5410,5410,5410,5410,0
|
|
20241224,162500,14873930,5410,5410,5410,5410,0
|
|
20241224,162400,14873930,5410,5410,5410,5410,0
|
|
20241224,162300,14873930,5410,5410,5410,5410,0
|
|
20241224,162200,14873930,5410,5410,5410,5410,0
|
|
20241224,162100,14873930,5410,5410,5410,5410,0
|
|
20241224,162000,14873930,5410,5410,5410,5410,0
|
|
20241224,161900,14873930,5410,5410,5410,5410,0
|
|
20241224,161800,14873930,5410,5410,5410,5410,0
|
|
20241224,161700,14873930,5410,5410,5410,5410,0
|
|
20241224,161600,14873930,5410,5410,5410,5410,0
|
|
20241224,161500,14873930,5410,5410,5410,5410,0
|
|
20241224,161400,14873930,5410,5410,5410,5410,0
|
|
20241224,161300,14873930,5410,5410,5410,5410,150
|
|
20241224,161200,14873930,5410,5410,5410,5410,0
|
|
20241224,161100,14873930,5410,5410,5410,5410,0
|
|
20241224,161000,14873930,5410,5410,5410,5410,0
|
|
20241224,160900,14873930,5410,5410,5410,5410,0
|
|
20241224,160800,14873930,5410,5410,5410,5410,0
|
|
20241224,160700,14873930,5410,5410,5410,5410,0
|
|
20241224,160600,14873930,5410,5410,5410,5410,0
|
|
20241224,160500,14873930,5410,5410,5410,5410,0
|
|
20241224,160400,14873930,5410,5410,5410,5410,0
|
|
20241224,160300,14873930,5410,5410,5410,5410,0
|
|
20241224,160200,14873930,5410,5410,5410,5410,0
|
|
20241224,160100,14873930,5410,5410,5410,5410,0
|
|
20241224,160000,14873930,5410,5410,5410,5410,0
|
|
20241224,155900,14873930,5410,5410,5410,5410,0
|
|
20241224,155800,14873930,5410,5410,5410,5410,0
|
|
20241224,155700,14873930,5410,5410,5410,5410,0
|
|
20241224,155600,14873930,5410,5410,5410,5410,0
|
|
20241224,155500,14873930,5410,5410,5410,5410,0
|
|
20241224,155400,14873930,5410,5410,5410,5410,0
|
|
20241224,155300,14873930,5410,5410,5410,5410,0
|
|
20241224,155200,14873930,5410,5410,5410,5410,0
|
|
20241224,155100,14873930,5410,5410,5410,5410,0
|
|
20241224,155000,14873930,5410,5410,5410,5410,0
|
|
20241224,154900,14873930,5410,5410,5410,5410,0
|
|
20241224,154800,14873930,5410,5410,5410,5410,0
|
|
20241224,154700,14873930,5410,5410,5410,5410,0
|
|
20241224,154600,14873930,5410,5410,5410,5410,0
|
|
20241224,154500,14873930,5410,5410,5410,5410,0
|
|
20241224,154400,14873930,5410,5410,5410,5410,0
|
|
20241224,154300,14873930,5410,5410,5410,5410,150
|
|
20241224,154200,14873930,5410,5410,5410,5410,0
|
|
20241224,154100,14873930,5410,5410,5410,5410,0
|
|
20241224,154000,14873930,5410,5410,5410,5410,0
|
|
20241224,153900,14873930,5410,5410,5410,5410,0
|
|
20241224,153800,14873930,5410,5410,5410,5410,0
|
|
20241224,153700,14873930,5410,5410,5410,5410,0
|
|
20241224,153600,14873930,5410,5410,5410,5410,0
|
|
20241224,153500,14873930,5410,5410,5410,5410,0
|
|
20241224,153400,14873930,5410,5410,5410,5410,0
|
|
20241224,153300,14873930,5410,5410,5410,5410,0
|
|
20241224,153200,14873930,5410,5410,5410,5410,0
|
|
20241224,153100,14873930,5410,5410,5410,5410,0
|
|
20241224,153000,14873930,5410,5410,5410,5410,150
|
|
20241224,152900,14062430,5410,5410,5410,5410,0
|
|
20241224,152800,14062430,5410,5410,5410,5410,0
|
|
20241224,152700,14062430,5410,5410,5410,5410,0
|
|
20241224,152600,14062430,5410,5410,5410,5410,0
|
|
20241224,152500,14062430,5410,5410,5410,5410,0
|
|
20241224,152400,14062430,5410,5410,5410,5410,0
|
|
20241224,152300,14062430,5410,5410,5410,5410,0
|
|
20241224,152200,14062430,5410,5410,5410,5410,0
|
|
20241224,152100,14062430,5410,5410,5410,5410,0
|
|
20241224,152000,14062430,5410,5410,5410,5410,0
|
|
20241224,151900,14062430,5410,5410,5410,5410,0
|
|
20241224,151800,14062430,5410,5400,5410,5400,2
|
|
20241224,151700,14051620,5410,5410,5410,5410,0
|
|
20241224,151600,14051620,5410,5410,5410,5410,0
|
|
20241224,151500,14051620,5410,5410,5410,5400,4
|
|
20241224,151400,14030000,5400,5400,5400,5400,2
|
|
20241224,151300,14019200,5410,5400,5410,5400,3
|
|
20241224,151200,14002990,5420,5410,5420,5410,27
|
|
20241224,151100,13856910,5420,5420,5420,5410,387
|
|
20241224,151000,11759510,5420,5430,5430,5410,4
|
|
20241224,150900,11737840,5430,5430,5430,5430,0
|
|
20241224,150800,11737840,5430,5430,5430,5420,40
|
|
20241224,150700,11520680,5430,5430,5430,5430,0
|
|
20241224,150600,11520680,5430,5430,5430,5430,0
|
|
20241224,150500,11520680,5430,5430,5430,5430,0
|
|
20241224,150400,11520680,5430,5430,5430,5430,18
|
|
20241224,150300,11422940,5430,5430,5430,5430,1
|
|
20241224,150200,11417510,5420,5420,5420,5420,2
|
|
20241224,150100,11406670,5430,5430,5430,5430,0
|
|
20241224,150000,11406670,5430,5430,5430,5430,0
|
|
20241224,145900,11406670,5430,5430,5430,5430,0
|
|
20241224,145800,11406670,5430,5430,5430,5430,0
|
|
20241224,145700,11406670,5430,5430,5430,5430,0
|
|
20241224,145600,11406670,5430,5440,5440,5430,191
|
|
20241224,145500,10367840,5450,5450,5450,5450,0
|
|
20241224,145400,10367840,5450,5450,5450,5450,0
|
|
20241224,145300,10367840,5450,5450,5450,5450,0
|
|
20241224,145200,10367840,5450,5450,5450,5450,0
|
|
20241224,145100,10367840,5450,5450,5450,5450,0
|
|
20241224,145000,10367840,5450,5450,5450,5450,0
|
|
20241224,144900,10367840,5450,5450,5450,5450,0
|
|
20241224,144800,10367840,5450,5450,5450,5450,0
|
|
20241224,144700,10367840,5450,5450,5450,5450,0
|
|
20241224,144600,10367840,5450,5450,5450,5450,0
|
|
20241224,144500,10367840,5450,5450,5450,5450,0
|
|
20241224,144400,10367840,5450,5450,5450,5450,20
|
|
20241224,144300,10258840,5450,5450,5450,5450,0
|
|
20241224,144200,10258840,5450,5450,5450,5450,0
|
|
20241224,144100,10258840,5450,5450,5450,5450,0
|
|
20241224,144000,10258840,5450,5450,5450,5450,0
|
|
20241224,143900,10258840,5450,5450,5450,5450,0
|
|
20241224,143800,10258840,5450,5450,5450,5450,0
|
|
20241224,143700,10258840,5450,5450,5450,5450,0
|
|
20241224,143600,10258840,5450,5450,5450,5450,0
|
|
20241224,143500,10258840,5450,5450,5450,5450,0
|
|
20241224,143400,10258840,5450,5450,5450,5450,0
|
|
20241224,143300,10258840,5450,5450,5450,5450,0
|
|
20241224,143200,10258840,5450,5450,5450,5450,0
|
|
20241224,143100,10258840,5450,5450,5450,5450,0
|
|
20241224,143000,10258840,5450,5450,5450,5450,0
|
|
20241224,142900,10258840,5450,5450,5450,5450,0
|
|
20241224,142800,10258840,5450,5450,5450,5450,0
|
|
20241224,142700,10258840,5450,5450,5450,5450,0
|
|
20241224,142600,10258840,5450,5450,5450,5450,0
|
|
20241224,142500,10258840,5450,5450,5450,5450,0
|
|
20241224,142400,10258840,5450,5450,5450,5450,0
|
|
20241224,142300,10258840,5450,5450,5450,5450,0
|
|
20241224,142200,10258840,5450,5450,5450,5450,0
|
|
20241224,142100,10258840,5450,5450,5450,5450,0
|
|
20241224,142000,10258840,5450,5450,5450,5450,0
|
|
20241224,141900,10258840,5450,5450,5450,5450,0
|
|
20241224,141800,10258840,5450,5450,5450,5450,0
|
|
20241224,141700,10258840,5450,5450,5450,5450,0
|
|
20241224,141600,10258840,5450,5450,5450,5450,0
|
|
20241224,141500,10258840,5450,5450,5450,5450,1
|
|
20241224,141400,10253390,5450,5450,5450,5450,0
|
|
20241224,141300,10253390,5450,5450,5450,5450,0
|
|
20241224,141200,10253390,5450,5450,5450,5450,0
|
|
20241224,141100,10253390,5450,5450,5450,5450,0
|
|
20241224,141000,10253390,5450,5450,5450,5450,0
|
|
20241224,140900,10253390,5450,5450,5450,5450,0
|
|
20241224,140800,10253390,5450,5450,5450,5450,0
|
|
20241224,140700,10253390,5450,5450,5450,5450,18
|
|
20241224,140600,10155290,5490,5490,5490,5490,0
|
|
20241224,140500,10155290,5490,5490,5490,5490,0
|
|
20241224,140400,10155290,5490,5490,5490,5490,0
|
|
20241224,140300,10155290,5490,5490,5490,5490,0
|
|
20241224,140200,10155290,5490,5490,5490,5490,0
|
|
20241224,140100,10155290,5490,5490,5490,5490,0
|
|
20241224,140000,10155290,5490,5490,5490,5490,0
|
|
20241224,135900,10155290,5490,5490,5490,5490,0
|
|
20241224,135800,10155290,5490,5490,5490,5490,0
|
|
20241224,135700,10155290,5490,5490,5490,5490,0
|
|
20241224,135600,10155290,5490,5490,5490,5490,0
|
|
20241224,135500,10155290,5490,5490,5490,5490,0
|
|
20241224,135400,10155290,5490,5490,5490,5490,0
|
|
20241224,135300,10155290,5490,5490,5490,5490,0
|
|
20241224,135200,10155290,5490,5490,5490,5490,0
|
|
20241224,135100,10155290,5490,5490,5490,5490,0
|
|
20241224,135000,10155290,5490,5490,5490,5490,0
|
|
20241224,134900,10155290,5490,5490,5490,5490,0
|
|
20241224,134800,10155290,5490,5490,5490,5490,0
|
|
20241224,134700,10155290,5490,5490,5490,5490,0
|
|
20241224,134600,10155290,5490,5490,5490,5490,0
|
|
20241224,134500,10155290,5490,5490,5490,5490,0
|
|
20241224,134400,10155290,5490,5490,5490,5490,0
|
|
20241224,134300,10155290,5490,5490,5490,5490,0
|
|
20241224,134200,10155290,5490,5490,5490,5490,0
|
|
20241224,134100,10155290,5490,5490,5490,5490,0
|
|
20241224,134000,10155290,5490,5490,5490,5490,0
|
|
20241224,133900,10155290,5490,5490,5490,5490,0
|
|
20241224,133800,10155290,5490,5490,5490,5490,0
|
|
20241224,133700,10155290,5490,5490,5490,5490,0
|
|
20241224,133600,10155290,5490,5490,5490,5490,0
|
|
20241224,133500,10155290,5490,5490,5490,5490,0
|
|
20241224,133400,10155290,5490,5490,5490,5490,0
|
|
20241224,133300,10155290,5490,5490,5490,5490,0
|
|
20241224,133200,10155290,5490,5490,5490,5490,0
|
|
20241224,133100,10155290,5490,5490,5490,5490,0
|
|
20241224,133000,10155290,5490,5490,5490,5490,0
|
|
20241224,132900,10155290,5490,5490,5490,5490,0
|
|
20241224,132800,10155290,5490,5490,5490,5490,0
|
|
20241224,132700,10155290,5490,5490,5490,5490,0
|
|
20241224,132600,10155290,5490,5490,5490,5490,0
|
|
20241224,132500,10155290,5490,5490,5490,5490,0
|
|
20241224,132400,10155290,5490,5490,5490,5490,0
|
|
20241224,132300,10155290,5490,5490,5490,5490,0
|
|
20241224,132200,10155290,5490,5490,5490,5490,0
|
|
20241224,132100,10155290,5490,5490,5490,5490,0
|
|
20241224,132000,10155290,5490,5490,5490,5490,0
|
|
20241224,131900,10155290,5490,5490,5490,5490,1
|
|
20241224,131800,10149800,5490,5490,5490,5490,0
|
|
20241224,131700,10149800,5490,5490,5490,5490,0
|
|
20241224,131600,10149800,5490,5490,5490,5490,0
|
|
20241224,131500,10149800,5490,5490,5490,5490,0
|
|
20241224,131400,10149800,5490,5490,5490,5490,0
|
|
20241224,131300,10149800,5490,5490,5490,5490,0
|
|
20241224,131200,10149800,5490,5490,5490,5490,0
|
|
20241224,131100,10149800,5490,5490,5490,5490,0
|
|
20241224,131000,10149800,5490,5490,5490,5490,0
|
|
20241224,130900,10149800,5490,5490,5490,5490,0
|
|
20241224,130800,10149800,5490,5490,5490,5490,2
|
|
20241224,130700,10138820,5500,5500,5500,5500,0
|
|
20241224,130600,10138820,5500,5500,5500,5500,0
|
|
20241224,130500,10138820,5500,5500,5500,5500,0
|
|
20241224,130400,10138820,5500,5500,5500,5500,0
|
|
20241224,130300,10138820,5500,5500,5500,5500,0
|
|
20241224,130200,10138820,5500,5500,5500,5500,0
|
|
20241224,130100,10138820,5500,5500,5500,5500,0
|
|
20241224,130000,10138820,5500,5450,5500,5450,88
|
|
20241224,125900,9657790,5450,5450,5450,5450,0
|
|
20241224,125800,9657790,5450,5450,5450,5450,0
|
|
20241224,125700,9657790,5450,5450,5450,5450,0
|
|
20241224,125600,9657790,5450,5450,5450,5450,100
|
|
20241224,125500,9112790,5450,5450,5450,5450,0
|
|
20241224,125400,9112790,5450,5450,5450,5450,0
|
|
20241224,125300,9112790,5450,5450,5450,5450,9
|
|
20241224,125200,9063740,5460,5460,5460,5460,0
|
|
20241224,125100,9063740,5460,5450,5460,5450,20
|
|
20241224,125000,8954730,5450,5450,5450,5450,11
|
|
20241224,124900,8894780,5450,5450,5450,5450,47
|
|
20241224,124800,8638630,5460,5460,5460,5460,0
|
|
20241224,124700,8638630,5460,5460,5460,5460,0
|
|
20241224,124600,8638630,5460,5460,5460,5460,0
|
|
20241224,124500,8638630,5460,5460,5460,5460,0
|
|
20241224,124400,8638630,5460,5460,5460,5460,0
|
|
20241224,124300,8638630,5460,5460,5460,5460,0
|
|
20241224,124200,8638630,5460,5460,5460,5460,0
|
|
20241224,124100,8638630,5460,5460,5460,5460,0
|
|
20241224,124000,8638630,5460,5460,5460,5460,0
|
|
20241224,123900,8638630,5460,5460,5460,5460,55
|
|
20241224,123800,8338330,5470,5430,5470,5430,60
|
|
20241224,123700,8011210,5450,5450,5450,5450,0
|
|
20241224,123600,8011210,5450,5450,5450,5450,0
|
|
20241224,123500,8011210,5450,5450,5450,5450,0
|
|
20241224,123400,8011210,5450,5450,5450,5450,0
|
|
20241224,123300,8011210,5450,5450,5450,5450,0
|
|
20241224,123200,8011210,5450,5450,5450,5450,0
|
|
20241224,123100,8011210,5450,5450,5450,5450,0
|
|
20241224,123000,8011210,5450,5450,5450,5450,0
|
|
20241224,122900,8011210,5450,5450,5450,5450,0
|
|
20241224,122800,8011210,5450,5450,5450,5450,1
|
|
20241224,122700,8005760,5470,5470,5470,5470,0
|
|
20241224,122600,8005760,5470,5470,5470,5470,0
|
|
20241224,122500,8005760,5470,5470,5470,5470,0
|
|
20241224,122400,8005760,5470,5470,5470,5470,0
|
|
20241224,122300,8005760,5470,5470,5470,5470,0
|
|
20241224,122200,8005760,5470,5470,5470,5470,0
|
|
20241224,122100,8005760,5470,5470,5470,5470,0
|
|
20241224,122000,8005760,5470,5470,5470,5470,0
|
|
20241224,121900,8005760,5470,5470,5470,5470,0
|
|
20241224,121800,8005760,5470,5470,5470,5470,0
|
|
20241224,121700,8005760,5470,5470,5470,5470,0
|
|
20241224,121600,8005760,5470,5470,5470,5470,0
|
|
20241224,121500,8005760,5470,5470,5470,5470,0
|
|
20241224,121400,8005760,5470,5470,5470,5470,0
|
|
20241224,121300,8005760,5470,5470,5470,5470,0
|
|
20241224,121200,8005760,5470,5470,5470,5470,0
|
|
20241224,121100,8005760,5470,5470,5470,5470,0
|
|
20241224,121000,8005760,5470,5470,5470,5470,0
|
|
20241224,120900,8005760,5470,5470,5470,5470,0
|
|
20241224,120800,8005760,5470,5470,5470,5470,0
|
|
20241224,120700,8005760,5470,5470,5470,5470,0
|
|
20241224,120600,8005760,5470,5470,5470,5470,0
|
|
20241224,120500,8005760,5470,5470,5470,5470,0
|
|
20241224,120400,8005760,5470,5470,5470,5470,0
|
|
20241224,120300,8005760,5470,5470,5470,5470,0
|
|
20241224,120200,8005760,5470,5470,5470,5470,0
|
|
20241224,120100,8005760,5470,5470,5470,5470,0
|
|
20241224,120000,8005760,5470,5470,5470,5470,0
|
|
20241224,115900,8005760,5470,5470,5470,5470,0
|
|
20241224,115800,8005760,5470,5470,5470,5470,0
|
|
20241224,115700,8005760,5470,5470,5470,5470,0
|
|
20241224,115600,8005760,5470,5450,5470,5450,201
|
|
20241224,115500,6908410,5460,5460,5460,5460,0
|
|
20241224,115400,6908410,5460,5460,5460,5460,0
|
|
20241224,115300,6908410,5460,5460,5460,5460,0
|
|
20241224,115200,6908410,5460,5460,5460,5460,0
|
|
20241224,115100,6908410,5460,5460,5460,5460,0
|
|
20241224,115000,6908410,5460,5460,5460,5460,0
|
|
20241224,114900,6908410,5460,5460,5460,5460,0
|
|
20241224,114800,6908410,5460,5450,5460,5430,17
|
|
20241224,114700,6815860,5460,5440,5460,5420,10
|
|
20241224,114600,6761460,5440,5390,5440,5390,9
|
|
20241224,114500,6712620,5460,5460,5460,5390,4
|
|
20241224,114400,6690860,5450,5390,5450,5390,2
|
|
20241224,114300,6680020,5460,5460,5460,5460,14
|
|
20241224,114200,6603580,5460,5460,5460,5460,0
|
|
20241224,114100,6603580,5460,5460,5460,5460,0
|
|
20241224,114000,6603580,5460,5460,5460,5460,0
|
|
20241224,113900,6603580,5460,5460,5460,5460,0
|
|
20241224,113800,6603580,5460,5460,5460,5460,0
|
|
20241224,113700,6603580,5460,5460,5460,5460,0
|
|
20241224,113600,6603580,5460,5460,5460,5460,0
|
|
20241224,113500,6603580,5460,5460,5460,5460,1
|
|
20241224,113400,6598120,5380,5460,5460,5380,2
|
|
20241224,113300,6587280,5460,5460,5460,5460,0
|
|
20241224,113200,6587280,5460,5460,5460,5460,0
|
|
20241224,113100,6587280,5460,5460,5460,5460,0
|
|
20241224,113000,6587280,5460,5460,5460,5460,0
|
|
20241224,112900,6587280,5460,5460,5460,5460,0
|
|
20241224,112800,6587280,5460,5460,5460,5460,0
|
|
20241224,112700,6587280,5460,5460,5460,5360,485
|
|
20241224,112600,3967630,5470,5470,5470,5470,0
|
|
20241224,112500,3967630,5470,5470,5470,5470,0
|
|
20241224,112400,3967630,5470,5470,5470,5470,0
|
|
20241224,112300,3967630,5470,5470,5470,5470,0
|
|
20241224,112200,3967630,5470,5470,5470,5470,0
|
|
20241224,112100,3967630,5470,5470,5470,5470,0
|
|
20241224,112000,3967630,5470,5470,5470,5470,0
|
|
20241224,111900,3967630,5470,5420,5470,5420,103
|
|
20241224,111800,3409320,5420,5430,5430,5420,2
|
|
20241224,111700,3398470,5480,5480,5480,5480,0
|
|
20241224,111600,3398470,5480,5480,5480,5480,0
|
|
20241224,111500,3398470,5480,5480,5480,5480,0
|
|
20241224,111400,3398470,5480,5480,5480,5480,0
|
|
20241224,111300,3398470,5480,5480,5480,5480,0
|
|
20241224,111200,3398470,5480,5480,5480,5480,0
|
|
20241224,111100,3398470,5480,5480,5480,5480,0
|
|
20241224,111000,3398470,5480,5480,5480,5480,0
|
|
20241224,110900,3398470,5480,5480,5480,5480,0
|
|
20241224,110800,3398470,5480,5480,5480,5480,0
|
|
20241224,110700,3398470,5480,5480,5480,5480,0
|
|
20241224,110600,3398470,5480,5480,5480,5480,0
|
|
20241224,110500,3398470,5480,5440,5480,5440,30
|
|
20241224,110400,3234680,5460,5460,5460,5460,0
|
|
20241224,110300,3234680,5460,5460,5460,5460,0
|
|
20241224,110200,3234680,5460,5460,5460,5460,0
|
|
20241224,110100,3234680,5460,5460,5460,5460,0
|
|
20241224,110000,3234680,5460,5460,5460,5460,0
|
|
20241224,105900,3234680,5460,5460,5460,5460,0
|
|
20241224,105800,3234680,5460,5460,5460,5460,0
|
|
20241224,105700,3234680,5460,5460,5460,5460,0
|
|
20241224,105600,3234680,5460,5460,5460,5460,0
|
|
20241224,105500,3234680,5460,5460,5460,5460,0
|
|
20241224,105400,3234680,5460,5460,5460,5460,0
|
|
20241224,105300,3234680,5460,5460,5460,5460,0
|
|
20241224,105200,3234680,5460,5460,5460,5460,0
|
|
20241224,105100,3234680,5460,5460,5460,5460,0
|
|
20241224,105000,3234680,5460,5460,5460,5460,0
|
|
20241224,104900,3234680,5460,5460,5460,5460,0
|
|
20241224,104800,3234680,5460,5460,5460,5460,0
|
|
20241224,104700,3234680,5460,5460,5460,5460,0
|
|
20241224,104600,3234680,5460,5460,5460,5460,0
|
|
20241224,104500,3234680,5460,5460,5460,5460,0
|
|
20241224,104400,3234680,5460,5460,5460,5460,0
|
|
20241224,104300,3234680,5460,5460,5460,5460,0
|
|
20241224,104200,3234680,5460,5460,5460,5460,0
|
|
20241224,104100,3234680,5460,5460,5460,5460,0
|
|
20241224,104000,3234680,5460,5460,5460,5460,0
|
|
20241224,103900,3234680,5460,5460,5460,5460,0
|
|
20241224,103800,3234680,5460,5460,5460,5460,0
|
|
20241224,103700,3234680,5460,5460,5460,5460,0
|
|
20241224,103600,3234680,5460,5460,5460,5460,0
|
|
20241224,103500,3234680,5460,5460,5460,5460,0
|
|
20241224,103400,3234680,5460,5460,5460,5460,0
|
|
20241224,103300,3234680,5460,5460,5460,5460,0
|
|
20241224,103200,3234680,5460,5460,5460,5460,0
|
|
20241224,103100,3234680,5460,5460,5460,5460,0
|
|
20241224,103000,3234680,5460,5460,5460,5460,0
|
|
20241224,102900,3234680,5460,5400,5460,5400,99
|
|
20241224,102800,2700020,5470,5470,5470,5470,0
|
|
20241224,102700,2700020,5470,5470,5470,5470,0
|
|
20241224,102600,2700020,5470,5470,5470,5470,0
|
|
20241224,102500,2700020,5470,5470,5470,5470,0
|
|
20241224,102400,2700020,5470,5470,5470,5470,0
|
|
20241224,102300,2700020,5470,5470,5470,5470,0
|
|
20241224,102200,2700020,5470,5470,5470,5470,0
|
|
20241224,102100,2700020,5470,5470,5470,5470,0
|
|
20241224,102000,2700020,5470,5470,5470,5470,0
|
|
20241224,101900,2700020,5470,5470,5470,5470,0
|
|
20241224,101800,2700020,5470,5470,5470,5470,0
|
|
20241224,101700,2700020,5470,5470,5470,5470,0
|
|
20241224,101600,2700020,5470,5470,5470,5470,0
|
|
20241224,101500,2700020,5470,5470,5470,5470,0
|
|
20241224,101400,2700020,5470,5470,5470,5470,2
|
|
20241224,101300,2689080,5460,5460,5460,5460,0
|
|
20241224,101200,2689080,5460,5460,5460,5460,0
|
|
20241224,101100,2689080,5460,5460,5460,5460,0
|
|
20241224,101000,2689080,5460,5460,5460,5460,1
|
|
20241224,100900,2683620,5460,5460,5460,5460,0
|
|
20241224,100800,2683620,5460,5460,5460,5460,0
|
|
20241224,100700,2683620,5460,5460,5460,5460,0
|
|
20241224,100600,2683620,5460,5460,5460,5400,47
|
|
20241224,100500,2429430,5460,5450,5460,5450,2
|
|
20241224,100400,2418520,5420,5420,5420,5420,1
|
|
20241224,100300,2413100,5420,5420,5420,5420,2
|
|
20241224,100200,2402260,5460,5450,5460,5450,2
|
|
20241224,100100,2391350,5410,5420,5420,5410,27
|
|
20241224,100000,2245060,5450,5440,5450,5440,2
|
|
20241224,095900,2234170,5430,5430,5430,5430,0
|
|
20241224,095800,2234170,5430,5430,5430,5430,0
|
|
20241224,095700,2234170,5430,5430,5430,5430,0
|
|
20241224,095600,2234170,5430,5430,5430,5430,0
|
|
20241224,095500,2234170,5430,5430,5430,5430,0
|
|
20241224,095400,2234170,5430,5430,5430,5430,0
|
|
20241224,095300,2234170,5430,5430,5430,5430,0
|
|
20241224,095200,2234170,5430,5440,5440,5430,3
|
|
20241224,095100,2217860,5450,5460,5460,5450,3
|
|
20241224,095000,2201500,5480,5480,5480,5480,0
|
|
20241224,094900,2201500,5480,5480,5480,5480,0
|
|
20241224,094800,2201500,5480,5480,5480,5480,0
|
|
20241224,094700,2201500,5480,5480,5480,5480,0
|
|
20241224,094600,2201500,5480,5480,5480,5480,0
|
|
20241224,094500,2201500,5480,5480,5480,5480,0
|
|
20241224,094400,2201500,5480,5480,5480,5480,0
|
|
20241224,094300,2201500,5480,5480,5480,5480,0
|
|
20241224,094200,2201500,5480,5480,5480,5480,8
|
|
20241224,094100,2157660,5480,5480,5480,5470,6
|
|
20241224,094000,2124820,5480,5480,5480,5480,0
|
|
20241224,093900,2124820,5480,5480,5480,5480,0
|
|
20241224,093800,2124820,5480,5480,5480,5480,0
|
|
20241224,093700,2124820,5480,5480,5480,5480,1
|
|
20241224,093600,2119340,5470,5470,5470,5470,0
|
|
20241224,093500,2119340,5470,5470,5470,5470,0
|
|
20241224,093400,2119340,5470,5470,5470,5470,0
|
|
20241224,093300,2119340,5470,5470,5470,5470,0
|
|
20241224,093200,2119340,5470,5470,5470,5470,0
|
|
20241224,093100,2119340,5470,5470,5470,5470,0
|
|
20241224,093000,2119340,5470,5480,5480,5470,2
|
|
20241224,092900,2108390,5470,5470,5470,5470,0
|
|
20241224,092800,2108390,5470,5470,5470,5470,0
|
|
20241224,092700,2108390,5470,5470,5470,5470,0
|
|
20241224,092600,2108390,5470,5470,5470,5470,0
|
|
20241224,092500,2108390,5470,5470,5470,5470,0
|
|
20241224,092400,2108390,5470,5470,5470,5470,0
|
|
20241224,092300,2108390,5470,5470,5470,5470,0
|
|
20241224,092200,2108390,5470,5470,5470,5470,2
|
|
20241224,092100,2097450,5460,5460,5460,5460,0
|
|
20241224,092000,2097450,5460,5460,5460,5460,0
|
|
20241224,091900,2097450,5460,5460,5460,5460,0
|
|
20241224,091800,2097450,5460,5460,5460,5460,0
|
|
20241224,091700,2097450,5460,5460,5460,5460,4
|
|
20241224,091600,2075610,5500,5500,5500,5500,0
|
|
20241224,091500,2075610,5500,5500,5500,5500,0
|
|
20241224,091400,2075610,5500,5500,5500,5500,0
|
|
20241224,091300,2075610,5500,5500,5500,5500,0
|
|
20241224,091200,2075610,5500,5500,5500,5500,0
|
|
20241224,091100,2075610,5500,5500,5500,5500,0
|
|
20241224,091000,2075610,5500,5500,5500,5500,0
|
|
20241224,090900,2075610,5500,5500,5500,5500,0
|
|
20241224,090800,2075610,5500,5500,5500,5500,0
|
|
20241224,090700,2075610,5500,5500,5500,5500,0
|
|
20241224,090600,2075610,5500,5500,5500,5500,0
|
|
20241224,090500,2075610,5500,5500,5500,5500,0
|
|
20241224,090400,2075610,5500,5500,5500,5500,0
|
|
20241224,090300,2075610,5500,5500,5500,5500,0
|
|
20241224,090200,2075610,5500,5470,5500,5470,3
|
|
20241224,090100,2059170,5470,5520,5520,5470,2
|
|
20241224,090000,2048180,5470,5360,5470,5360,382
|