674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201100,47274350,5110,5110,5110,5110,514
|
|
20241230,201000,47274350,5110,5110,5110,5110,0
|
|
20241230,200900,47274350,5110,5110,5110,5110,0
|
|
20241230,200800,47274350,5110,5110,5110,5110,0
|
|
20241230,200700,47274350,5110,5110,5110,5110,0
|
|
20241230,200600,47274350,5110,5110,5110,5110,0
|
|
20241230,200500,47274350,5110,5110,5110,5110,0
|
|
20241230,200400,47274350,5110,5110,5110,5110,0
|
|
20241230,200300,47274350,5110,5110,5110,5110,0
|
|
20241230,200200,47274350,5110,5110,5110,5110,0
|
|
20241230,200100,47274350,5110,5110,5110,5110,0
|
|
20241230,200000,47274350,5110,5110,5110,5110,0
|
|
20241230,195900,47274350,5110,5110,5110,5110,0
|
|
20241230,195800,47274350,5110,5110,5110,5110,0
|
|
20241230,195700,47274350,5110,5110,5110,5110,0
|
|
20241230,195600,47274350,5110,5110,5110,5110,0
|
|
20241230,195500,47274350,5110,5110,5110,5110,0
|
|
20241230,195400,47274350,5110,5110,5110,5110,0
|
|
20241230,195300,47274350,5110,5110,5110,5110,0
|
|
20241230,195200,47274350,5110,5110,5110,5110,0
|
|
20241230,195100,47274350,5110,5110,5110,5110,0
|
|
20241230,195000,47274350,5110,5110,5110,5110,0
|
|
20241230,194900,47274350,5110,5110,5110,5110,0
|
|
20241230,194800,47274350,5110,5110,5110,5110,0
|
|
20241230,194700,47274350,5110,5110,5110,5110,0
|
|
20241230,194600,47274350,5110,5110,5110,5110,0
|
|
20241230,194500,47274350,5110,5110,5110,5110,0
|
|
20241230,194400,47274350,5110,5110,5110,5110,0
|
|
20241230,194300,47274350,5110,5110,5110,5110,0
|
|
20241230,194200,47274350,5110,5110,5110,5110,0
|
|
20241230,194100,47274350,5110,5110,5110,5110,514
|
|
20241230,194000,47274350,5110,5110,5110,5110,0
|
|
20241230,193900,47274350,5110,5110,5110,5110,0
|
|
20241230,193800,47274350,5110,5110,5110,5110,0
|
|
20241230,193700,47274350,5110,5110,5110,5110,0
|
|
20241230,193600,47274350,5110,5110,5110,5110,0
|
|
20241230,193500,47274350,5110,5110,5110,5110,0
|
|
20241230,193400,47274350,5110,5110,5110,5110,0
|
|
20241230,193300,47274350,5110,5110,5110,5110,0
|
|
20241230,193200,47274350,5110,5110,5110,5110,0
|
|
20241230,193100,47274350,5110,5110,5110,5110,0
|
|
20241230,193000,47274350,5110,5110,5110,5110,0
|
|
20241230,192900,47274350,5110,5110,5110,5110,0
|
|
20241230,192800,47274350,5110,5110,5110,5110,0
|
|
20241230,192700,47274350,5110,5110,5110,5110,0
|
|
20241230,192600,47274350,5110,5110,5110,5110,0
|
|
20241230,192500,47274350,5110,5110,5110,5110,0
|
|
20241230,192400,47274350,5110,5110,5110,5110,0
|
|
20241230,192300,47274350,5110,5110,5110,5110,0
|
|
20241230,192200,47274350,5110,5110,5110,5110,0
|
|
20241230,192100,47274350,5110,5110,5110,5110,0
|
|
20241230,192000,47274350,5110,5110,5110,5110,0
|
|
20241230,191900,47274350,5110,5110,5110,5110,0
|
|
20241230,191800,47274350,5110,5110,5110,5110,0
|
|
20241230,191700,47274350,5110,5110,5110,5110,0
|
|
20241230,191600,47274350,5110,5110,5110,5110,0
|
|
20241230,191500,47274350,5110,5110,5110,5110,0
|
|
20241230,191400,47274350,5110,5110,5110,5110,0
|
|
20241230,191300,47274350,5110,5110,5110,5110,0
|
|
20241230,191200,47274350,5110,5110,5110,5110,0
|
|
20241230,191100,47274350,5110,5110,5110,5110,514
|
|
20241230,191000,47274350,5110,5110,5110,5110,0
|
|
20241230,190900,47274350,5110,5110,5110,5110,0
|
|
20241230,190800,47274350,5110,5110,5110,5110,0
|
|
20241230,190700,47274350,5110,5110,5110,5110,0
|
|
20241230,190600,47274350,5110,5110,5110,5110,0
|
|
20241230,190500,47274350,5110,5110,5110,5110,0
|
|
20241230,190400,47274350,5110,5110,5110,5110,0
|
|
20241230,190300,47274350,5110,5110,5110,5110,0
|
|
20241230,190200,47274350,5110,5110,5110,5110,0
|
|
20241230,190100,47274350,5110,5110,5110,5110,0
|
|
20241230,190000,47274350,5110,5110,5110,5110,0
|
|
20241230,185900,47274350,5110,5110,5110,5110,0
|
|
20241230,185800,47274350,5110,5110,5110,5110,0
|
|
20241230,185700,47274350,5110,5110,5110,5110,0
|
|
20241230,185600,47274350,5110,5110,5110,5110,0
|
|
20241230,185500,47274350,5110,5110,5110,5110,0
|
|
20241230,185400,47274350,5110,5110,5110,5110,0
|
|
20241230,185300,47274350,5110,5110,5110,5110,0
|
|
20241230,185200,47274350,5110,5110,5110,5110,0
|
|
20241230,185100,47274350,5110,5110,5110,5110,0
|
|
20241230,185000,47274350,5110,5110,5110,5110,0
|
|
20241230,184900,47274350,5110,5110,5110,5110,0
|
|
20241230,184800,47274350,5110,5110,5110,5110,0
|
|
20241230,184700,47274350,5110,5110,5110,5110,0
|
|
20241230,184600,47274350,5110,5110,5110,5110,0
|
|
20241230,184500,47274350,5110,5110,5110,5110,0
|
|
20241230,184400,47274350,5110,5110,5110,5110,0
|
|
20241230,184300,47274350,5110,5110,5110,5110,0
|
|
20241230,184200,47274350,5110,5110,5110,5110,0
|
|
20241230,184100,47274350,5110,5110,5110,5110,514
|
|
20241230,184000,47274350,5110,5110,5110,5110,0
|
|
20241230,183900,47274350,5110,5110,5110,5110,0
|
|
20241230,183800,47274350,5110,5110,5110,5110,0
|
|
20241230,183700,47274350,5110,5110,5110,5110,0
|
|
20241230,183600,47274350,5110,5110,5110,5110,0
|
|
20241230,183500,47274350,5110,5110,5110,5110,0
|
|
20241230,183400,47274350,5110,5110,5110,5110,0
|
|
20241230,183300,47274350,5110,5110,5110,5110,0
|
|
20241230,183200,47274350,5110,5110,5110,5110,0
|
|
20241230,183100,47274350,5110,5110,5110,5110,0
|
|
20241230,183000,47274350,5110,5110,5110,5110,0
|
|
20241230,182900,47274350,5110,5110,5110,5110,0
|
|
20241230,182800,47274350,5110,5110,5110,5110,0
|
|
20241230,182700,47274350,5110,5110,5110,5110,0
|
|
20241230,182600,47274350,5110,5110,5110,5110,0
|
|
20241230,182500,47274350,5110,5110,5110,5110,0
|
|
20241230,182400,47274350,5110,5110,5110,5110,0
|
|
20241230,182300,47274350,5110,5110,5110,5110,0
|
|
20241230,182200,47274350,5110,5110,5110,5110,0
|
|
20241230,182100,47274350,5110,5110,5110,5110,0
|
|
20241230,182000,47274350,5110,5110,5110,5110,0
|
|
20241230,181900,47274350,5110,5110,5110,5110,0
|
|
20241230,181800,47274350,5110,5110,5110,5110,0
|
|
20241230,181700,47274350,5110,5110,5110,5110,0
|
|
20241230,181600,47274350,5110,5110,5110,5110,0
|
|
20241230,181500,47274350,5110,5110,5110,5110,0
|
|
20241230,181400,47274350,5110,5110,5110,5110,0
|
|
20241230,181300,47274350,5110,5110,5110,5110,0
|
|
20241230,181200,47274350,5110,5110,5110,5110,0
|
|
20241230,181100,47274350,5110,5110,5110,5110,514
|
|
20241230,181000,47274350,5110,5110,5110,5110,0
|
|
20241230,180900,47274350,5110,5110,5110,5110,0
|
|
20241230,180800,47274350,5110,5110,5110,5110,0
|
|
20241230,180700,47274350,5110,5110,5110,5110,0
|
|
20241230,180600,47274350,5110,5110,5110,5110,0
|
|
20241230,180500,47274350,5110,5110,5110,5110,0
|
|
20241230,180400,47274350,5110,5110,5110,5110,0
|
|
20241230,180300,47274350,5110,5110,5110,5110,0
|
|
20241230,180200,47274350,5110,5110,5110,5110,0
|
|
20241230,180100,47274350,5110,5110,5110,5110,0
|
|
20241230,180000,47274350,5110,5110,5110,5110,0
|
|
20241230,175900,47274350,5110,5110,5110,5110,0
|
|
20241230,175800,47274350,5110,5110,5110,5110,0
|
|
20241230,175700,47274350,5110,5110,5110,5110,0
|
|
20241230,175600,47274350,5110,5110,5110,5110,0
|
|
20241230,175500,47274350,5110,5110,5110,5110,0
|
|
20241230,175400,47274350,5110,5110,5110,5110,0
|
|
20241230,175300,47274350,5110,5110,5110,5110,0
|
|
20241230,175200,47274350,5110,5110,5110,5110,0
|
|
20241230,175100,47274350,5110,5110,5110,5110,0
|
|
20241230,175000,47274350,5110,5110,5110,5110,0
|
|
20241230,174900,47274350,5110,5110,5110,5110,0
|
|
20241230,174800,47274350,5110,5110,5110,5110,0
|
|
20241230,174700,47274350,5110,5110,5110,5110,0
|
|
20241230,174600,47274350,5110,5110,5110,5110,0
|
|
20241230,174500,47274350,5110,5110,5110,5110,0
|
|
20241230,174400,47274350,5110,5110,5110,5110,0
|
|
20241230,174300,47274350,5110,5110,5110,5110,0
|
|
20241230,174200,47274350,5110,5110,5110,5110,0
|
|
20241230,174100,47274350,5110,5110,5110,5110,514
|
|
20241230,174000,47274350,5110,5110,5110,5110,0
|
|
20241230,173900,47274350,5110,5110,5110,5110,0
|
|
20241230,173800,47274350,5110,5110,5110,5110,0
|
|
20241230,173700,47274350,5110,5110,5110,5110,0
|
|
20241230,173600,47274350,5110,5110,5110,5110,0
|
|
20241230,173500,47274350,5110,5110,5110,5110,0
|
|
20241230,173400,47274350,5110,5110,5110,5110,0
|
|
20241230,173300,47274350,5110,5110,5110,5110,0
|
|
20241230,173200,47274350,5110,5110,5110,5110,0
|
|
20241230,173100,47274350,5110,5110,5110,5110,0
|
|
20241230,173000,47274350,5110,5110,5110,5110,0
|
|
20241230,172900,47274350,5110,5110,5110,5110,0
|
|
20241230,172800,47274350,5110,5110,5110,5110,0
|
|
20241230,172700,47274350,5110,5110,5110,5110,0
|
|
20241230,172600,47274350,5110,5110,5110,5110,0
|
|
20241230,172500,47274350,5110,5110,5110,5110,0
|
|
20241230,172400,47274350,5110,5110,5110,5110,0
|
|
20241230,172300,47274350,5110,5110,5110,5110,0
|
|
20241230,172200,47274350,5110,5110,5110,5110,0
|
|
20241230,172100,47274350,5110,5110,5110,5110,0
|
|
20241230,172000,47274350,5110,5110,5110,5110,0
|
|
20241230,171900,47274350,5110,5110,5110,5110,0
|
|
20241230,171800,47274350,5110,5110,5110,5110,0
|
|
20241230,171700,47274350,5110,5110,5110,5110,0
|
|
20241230,171600,47274350,5110,5110,5110,5110,0
|
|
20241230,171500,47274350,5110,5110,5110,5110,0
|
|
20241230,171400,47274350,5110,5110,5110,5110,0
|
|
20241230,171300,47274350,5110,5110,5110,5110,0
|
|
20241230,171200,47274350,5110,5110,5110,5110,0
|
|
20241230,171100,47274350,5110,5110,5110,5110,514
|
|
20241230,171000,47274350,5110,5110,5110,5110,0
|
|
20241230,170900,47274350,5110,5110,5110,5110,0
|
|
20241230,170800,47274350,5110,5110,5110,5110,0
|
|
20241230,170700,47274350,5110,5110,5110,5110,0
|
|
20241230,170600,47274350,5110,5110,5110,5110,0
|
|
20241230,170500,47274350,5110,5110,5110,5110,0
|
|
20241230,170400,47274350,5110,5110,5110,5110,0
|
|
20241230,170300,47274350,5110,5110,5110,5110,0
|
|
20241230,170200,47274350,5110,5110,5110,5110,0
|
|
20241230,170100,47274350,5110,5110,5110,5110,0
|
|
20241230,170000,47274350,5110,5110,5110,5110,0
|
|
20241230,165900,47274350,5110,5110,5110,5110,0
|
|
20241230,165800,47274350,5110,5110,5110,5110,0
|
|
20241230,165700,47274350,5110,5110,5110,5110,0
|
|
20241230,165600,47274350,5110,5110,5110,5110,0
|
|
20241230,165500,47274350,5110,5110,5110,5110,0
|
|
20241230,165400,47274350,5110,5110,5110,5110,0
|
|
20241230,165300,47274350,5110,5110,5110,5110,0
|
|
20241230,165200,47274350,5110,5110,5110,5110,0
|
|
20241230,165100,47274350,5110,5110,5110,5110,0
|
|
20241230,165000,47274350,5110,5110,5110,5110,0
|
|
20241230,164900,47274350,5110,5110,5110,5110,0
|
|
20241230,164800,47274350,5110,5110,5110,5110,0
|
|
20241230,164700,47274350,5110,5110,5110,5110,0
|
|
20241230,164600,47274350,5110,5110,5110,5110,0
|
|
20241230,164500,47274350,5110,5110,5110,5110,0
|
|
20241230,164400,47274350,5110,5110,5110,5110,0
|
|
20241230,164300,47274350,5110,5110,5110,5110,0
|
|
20241230,164200,47274350,5110,5110,5110,5110,0
|
|
20241230,164100,47274350,5110,5110,5110,5110,514
|
|
20241230,164000,47274350,5110,5110,5110,5110,0
|
|
20241230,163900,47274350,5110,5110,5110,5110,0
|
|
20241230,163800,47274350,5110,5110,5110,5110,0
|
|
20241230,163700,47274350,5110,5110,5110,5110,0
|
|
20241230,163600,47274350,5110,5110,5110,5110,0
|
|
20241230,163500,47274350,5110,5110,5110,5110,0
|
|
20241230,163400,47274350,5110,5110,5110,5110,0
|
|
20241230,163300,47274350,5110,5110,5110,5110,0
|
|
20241230,163200,47274350,5110,5110,5110,5110,0
|
|
20241230,163100,47274350,5110,5110,5110,5110,0
|
|
20241230,163000,47274350,5110,5110,5110,5110,0
|
|
20241230,162900,47274350,5110,5110,5110,5110,0
|
|
20241230,162800,47274350,5110,5110,5110,5110,0
|
|
20241230,162700,47274350,5110,5110,5110,5110,0
|
|
20241230,162600,47274350,5110,5110,5110,5110,0
|
|
20241230,162500,47274350,5110,5110,5110,5110,0
|
|
20241230,162400,47274350,5110,5110,5110,5110,0
|
|
20241230,162300,47274350,5110,5110,5110,5110,0
|
|
20241230,162200,47274350,5110,5110,5110,5110,0
|
|
20241230,162100,47274350,5110,5110,5110,5110,0
|
|
20241230,162000,47274350,5110,5110,5110,5110,0
|
|
20241230,161900,47274350,5110,5110,5110,5110,0
|
|
20241230,161800,47274350,5110,5110,5110,5110,0
|
|
20241230,161700,47274350,5110,5110,5110,5110,0
|
|
20241230,161600,47274350,5110,5110,5110,5110,0
|
|
20241230,161500,47274350,5110,5110,5110,5110,0
|
|
20241230,161400,47274350,5110,5110,5110,5110,0
|
|
20241230,161300,47274350,5110,5110,5110,5110,0
|
|
20241230,161200,47274350,5110,5110,5110,5110,0
|
|
20241230,161100,47274350,5110,5110,5110,5110,514
|
|
20241230,161000,47274350,5110,5110,5110,5110,0
|
|
20241230,160900,47274350,5110,5110,5110,5110,0
|
|
20241230,160800,47274350,5110,5110,5110,5110,0
|
|
20241230,160700,47274350,5110,5110,5110,5110,0
|
|
20241230,160600,47274350,5110,5110,5110,5110,0
|
|
20241230,160500,47274350,5110,5110,5110,5110,0
|
|
20241230,160400,47274350,5110,5110,5110,5110,0
|
|
20241230,160300,47274350,5110,5110,5110,5110,0
|
|
20241230,160200,47274350,5110,5110,5110,5110,0
|
|
20241230,160100,47274350,5110,5110,5110,5110,0
|
|
20241230,160000,47274350,5110,5110,5110,5110,0
|
|
20241230,155900,47274350,5110,5110,5110,5110,0
|
|
20241230,155800,47274350,5110,5110,5110,5110,0
|
|
20241230,155700,47274350,5110,5110,5110,5110,0
|
|
20241230,155600,47274350,5110,5110,5110,5110,0
|
|
20241230,155500,47274350,5110,5110,5110,5110,0
|
|
20241230,155400,47274350,5110,5110,5110,5110,0
|
|
20241230,155300,47274350,5110,5110,5110,5110,0
|
|
20241230,155200,47274350,5110,5110,5110,5110,0
|
|
20241230,155100,47274350,5110,5110,5110,5110,0
|
|
20241230,155000,47274350,5110,5110,5110,5110,0
|
|
20241230,154900,47274350,5110,5110,5110,5110,0
|
|
20241230,154800,47274350,5110,5110,5110,5110,0
|
|
20241230,154700,47274350,5110,5110,5110,5110,0
|
|
20241230,154600,47274350,5110,5110,5110,5110,0
|
|
20241230,154500,47274350,5110,5110,5110,5110,0
|
|
20241230,154400,47274350,5110,5110,5110,5110,0
|
|
20241230,154300,47274350,5110,5110,5110,5110,0
|
|
20241230,154200,47274350,5110,5110,5110,5110,0
|
|
20241230,154100,47274350,5110,5110,5110,5110,514
|
|
20241230,154000,47274350,5110,5110,5110,5110,0
|
|
20241230,153900,47274350,5110,5110,5110,5110,0
|
|
20241230,153800,47274350,5110,5110,5110,5110,0
|
|
20241230,153700,47274350,5110,5110,5110,5110,0
|
|
20241230,153600,47274350,5110,5110,5110,5110,0
|
|
20241230,153500,47274350,5110,5110,5110,5110,0
|
|
20241230,153400,47274350,5110,5110,5110,5110,0
|
|
20241230,153300,47274350,5110,5110,5110,5110,0
|
|
20241230,153200,47274350,5110,5110,5110,5110,0
|
|
20241230,153100,47274350,5110,5110,5110,5110,0
|
|
20241230,153000,47274350,5110,5110,5110,5110,514
|
|
20241230,152900,44647810,5150,5150,5150,5150,0
|
|
20241230,152800,44647810,5150,5150,5150,5150,0
|
|
20241230,152700,44647810,5150,5150,5150,5150,0
|
|
20241230,152600,44647810,5150,5150,5150,5150,0
|
|
20241230,152500,44647810,5150,5150,5150,5150,0
|
|
20241230,152400,44647810,5150,5150,5150,5150,0
|
|
20241230,152300,44647810,5150,5150,5150,5150,0
|
|
20241230,152200,44647810,5150,5150,5150,5150,0
|
|
20241230,152100,44647810,5150,5150,5150,5150,0
|
|
20241230,152000,44647810,5150,5150,5150,5150,0
|
|
20241230,151900,44647810,5150,5130,5150,5120,157
|
|
20241230,151800,43843500,5140,5140,5140,5140,0
|
|
20241230,151700,43843500,5140,5140,5140,5140,0
|
|
20241230,151600,43843500,5140,5140,5140,5140,0
|
|
20241230,151500,43843500,5140,5140,5140,5140,0
|
|
20241230,151400,43843500,5140,5140,5140,5140,0
|
|
20241230,151300,43843500,5140,5140,5140,5140,0
|
|
20241230,151200,43843500,5140,5140,5140,5140,0
|
|
20241230,151100,43843500,5140,5140,5140,5140,0
|
|
20241230,151000,43843500,5140,5140,5140,5140,1
|
|
20241230,150900,43838360,5140,5140,5140,5140,8
|
|
20241230,150800,43797240,5140,5140,5140,5140,0
|
|
20241230,150700,43797240,5140,5140,5140,5140,0
|
|
20241230,150600,43797240,5140,5140,5140,5140,0
|
|
20241230,150500,43797240,5140,5140,5140,5140,0
|
|
20241230,150400,43797240,5140,5140,5140,5140,0
|
|
20241230,150300,43797240,5140,5140,5140,5140,0
|
|
20241230,150200,43797240,5140,5140,5140,5140,1
|
|
20241230,150100,43792100,5120,5120,5120,5120,0
|
|
20241230,150000,43792100,5120,5130,5130,5120,20
|
|
20241230,145900,43689640,5140,5140,5140,5140,0
|
|
20241230,145800,43689640,5140,5140,5140,5140,0
|
|
20241230,145700,43689640,5140,5140,5140,5140,0
|
|
20241230,145600,43689640,5140,5140,5140,5140,0
|
|
20241230,145500,43689640,5140,5140,5140,5140,0
|
|
20241230,145400,43689640,5140,5140,5140,5140,0
|
|
20241230,145300,43689640,5140,5140,5140,5140,0
|
|
20241230,145200,43689640,5140,5140,5140,5140,19
|
|
20241230,145100,43591980,5140,5140,5140,5140,0
|
|
20241230,145000,43591980,5140,5140,5140,5140,0
|
|
20241230,144900,43591980,5140,5140,5140,5140,0
|
|
20241230,144800,43591980,5140,5140,5140,5140,0
|
|
20241230,144700,43591980,5140,5140,5140,5140,1
|
|
20241230,144600,43586840,5120,5120,5120,5120,0
|
|
20241230,144500,43586840,5120,5120,5120,5120,0
|
|
20241230,144400,43586840,5120,5120,5120,5120,0
|
|
20241230,144300,43586840,5120,5120,5120,5120,0
|
|
20241230,144200,43586840,5120,5120,5120,5120,0
|
|
20241230,144100,43586840,5120,5120,5120,5120,0
|
|
20241230,144000,43586840,5120,5120,5120,5120,0
|
|
20241230,143900,43586840,5120,5130,5130,5120,1000
|
|
20241230,143800,38463700,5140,5140,5140,5140,0
|
|
20241230,143700,38463700,5140,5140,5140,5140,0
|
|
20241230,143600,38463700,5140,5140,5140,5140,200
|
|
20241230,143500,37435700,5140,5140,5140,5140,0
|
|
20241230,143400,37435700,5140,5140,5140,5140,0
|
|
20241230,143300,37435700,5140,5140,5140,5140,100
|
|
20241230,143200,36921700,5150,5150,5150,5150,0
|
|
20241230,143100,36921700,5150,5150,5150,5150,48
|
|
20241230,143000,36674500,5150,5120,5150,5120,591
|
|
20241230,142900,33648550,5130,5130,5130,5130,0
|
|
20241230,142800,33648550,5130,5140,5140,5130,300
|
|
20241230,142700,32108550,5150,5150,5150,5150,0
|
|
20241230,142600,32108550,5150,5150,5150,5150,0
|
|
20241230,142500,32108550,5150,5150,5150,5150,0
|
|
20241230,142400,32108550,5150,5170,5170,5150,101
|
|
20241230,142300,31588380,5140,5140,5140,5140,0
|
|
20241230,142200,31588380,5140,5140,5140,5140,7
|
|
20241230,142100,31552400,5140,5140,5140,5140,0
|
|
20241230,142000,31552400,5140,5140,5140,5140,0
|
|
20241230,141900,31552400,5140,5140,5140,5140,0
|
|
20241230,141800,31552400,5140,5140,5140,5140,0
|
|
20241230,141700,31552400,5140,5140,5140,5140,0
|
|
20241230,141600,31552400,5140,5140,5140,5140,0
|
|
20241230,141500,31552400,5140,5140,5140,5140,0
|
|
20241230,141400,31552400,5140,5140,5140,5140,0
|
|
20241230,141300,31552400,5140,5140,5140,5140,1
|
|
20241230,141200,31547260,5130,5130,5130,5130,0
|
|
20241230,141100,31547260,5130,5130,5130,5130,510
|
|
20241230,141000,28930960,5130,5130,5130,5130,0
|
|
20241230,140900,28930960,5130,5130,5130,5130,0
|
|
20241230,140800,28930960,5130,5130,5130,5130,0
|
|
20241230,140700,28930960,5130,5130,5130,5130,1
|
|
20241230,140600,28925830,5130,5120,5130,5120,101
|
|
20241230,140500,28408700,5140,5140,5140,5140,0
|
|
20241230,140400,28408700,5140,5140,5140,5140,0
|
|
20241230,140300,28408700,5140,5140,5140,5140,1
|
|
20241230,140200,28403560,5140,5140,5140,5140,0
|
|
20241230,140100,28403560,5140,5140,5140,5140,0
|
|
20241230,140000,28403560,5140,5140,5140,5140,0
|
|
20241230,135900,28403560,5140,5140,5140,5140,0
|
|
20241230,135800,28403560,5140,5140,5140,5140,0
|
|
20241230,135700,28403560,5140,5140,5140,5140,0
|
|
20241230,135600,28403560,5140,5140,5140,5140,0
|
|
20241230,135500,28403560,5140,5140,5140,5140,0
|
|
20241230,135400,28403560,5140,5140,5140,5140,0
|
|
20241230,135300,28403560,5140,5140,5140,5140,0
|
|
20241230,135200,28403560,5140,5140,5140,5140,0
|
|
20241230,135100,28403560,5140,5140,5140,5140,0
|
|
20241230,135000,28403560,5140,5140,5140,5140,0
|
|
20241230,134900,28403560,5140,5140,5140,5140,0
|
|
20241230,134800,28403560,5140,5140,5140,5140,0
|
|
20241230,134700,28403560,5140,5140,5140,5140,0
|
|
20241230,134600,28403560,5140,5140,5140,5140,0
|
|
20241230,134500,28403560,5140,5140,5140,5140,0
|
|
20241230,134400,28403560,5140,5140,5140,5140,0
|
|
20241230,134300,28403560,5140,5140,5140,5140,0
|
|
20241230,134200,28403560,5140,5140,5140,5140,0
|
|
20241230,134100,28403560,5140,5140,5140,5140,0
|
|
20241230,134000,28403560,5140,5140,5140,5140,0
|
|
20241230,133900,28403560,5140,5140,5140,5140,0
|
|
20241230,133800,28403560,5140,5140,5140,5140,0
|
|
20241230,133700,28403560,5140,5140,5140,5140,0
|
|
20241230,133600,28403560,5140,5140,5140,5140,0
|
|
20241230,133500,28403560,5140,5140,5140,5140,2
|
|
20241230,133400,28393280,5180,5180,5180,5180,0
|
|
20241230,133300,28393280,5180,5180,5180,5180,0
|
|
20241230,133200,28393280,5180,5180,5180,5180,0
|
|
20241230,133100,28393280,5180,5180,5180,5180,0
|
|
20241230,133000,28393280,5180,5180,5180,5180,0
|
|
20241230,132900,28393280,5180,5180,5180,5180,0
|
|
20241230,132800,28393280,5180,5180,5180,5180,0
|
|
20241230,132700,28393280,5180,5180,5180,5180,0
|
|
20241230,132600,28393280,5180,5180,5180,5180,0
|
|
20241230,132500,28393280,5180,5180,5180,5180,0
|
|
20241230,132400,28393280,5180,5180,5180,5180,1
|
|
20241230,132300,28388100,5130,5130,5130,5130,0
|
|
20241230,132200,28388100,5130,5130,5130,5130,0
|
|
20241230,132100,28388100,5130,5140,5140,5130,475
|
|
20241230,132000,25948410,5190,5190,5190,5190,0
|
|
20241230,131900,25948410,5190,5190,5190,5190,0
|
|
20241230,131800,25948410,5190,5190,5190,5190,0
|
|
20241230,131700,25948410,5190,5190,5190,5190,0
|
|
20241230,131600,25948410,5190,5150,5190,5150,29
|
|
20241230,131500,25799020,5150,5150,5150,5150,0
|
|
20241230,131400,25799020,5150,5150,5150,5150,0
|
|
20241230,131300,25799020,5150,5150,5150,5150,0
|
|
20241230,131200,25799020,5150,5150,5150,5150,0
|
|
20241230,131100,25799020,5150,5150,5150,5150,22
|
|
20241230,131000,25685720,5200,5200,5200,5200,0
|
|
20241230,130900,25685720,5200,5200,5200,5200,0
|
|
20241230,130800,25685720,5200,5200,5200,5200,0
|
|
20241230,130700,25685720,5200,5200,5200,5200,0
|
|
20241230,130600,25685720,5200,5200,5200,5200,0
|
|
20241230,130500,25685720,5200,5200,5200,5200,0
|
|
20241230,130400,25685720,5200,5200,5200,5200,0
|
|
20241230,130300,25685720,5200,5200,5200,5200,0
|
|
20241230,130200,25685720,5200,5200,5200,5200,0
|
|
20241230,130100,25685720,5200,5200,5200,5200,0
|
|
20241230,130000,25685720,5200,5200,5200,5200,0
|
|
20241230,125900,25685720,5200,5170,5200,5170,11
|
|
20241230,125800,25628820,5170,5170,5170,5170,0
|
|
20241230,125700,25628820,5170,5170,5170,5170,0
|
|
20241230,125600,25628820,5170,5170,5170,5170,0
|
|
20241230,125500,25628820,5170,5170,5170,5170,0
|
|
20241230,125400,25628820,5170,5170,5170,5170,0
|
|
20241230,125300,25628820,5170,5170,5170,5170,0
|
|
20241230,125200,25628820,5170,5170,5170,5170,0
|
|
20241230,125100,25628820,5170,5170,5170,5170,0
|
|
20241230,125000,25628820,5170,5170,5170,5170,0
|
|
20241230,124900,25628820,5170,5170,5170,5170,0
|
|
20241230,124800,25628820,5170,5170,5170,5170,0
|
|
20241230,124700,25628820,5170,5170,5170,5170,0
|
|
20241230,124600,25628820,5170,5170,5170,5170,0
|
|
20241230,124500,25628820,5170,5170,5170,5170,0
|
|
20241230,124400,25628820,5170,5170,5170,5170,0
|
|
20241230,124300,25628820,5170,5170,5170,5170,0
|
|
20241230,124200,25628820,5170,5170,5170,5170,0
|
|
20241230,124100,25628820,5170,5170,5170,5170,0
|
|
20241230,124000,25628820,5170,5170,5170,5170,0
|
|
20241230,123900,25628820,5170,5170,5170,5170,0
|
|
20241230,123800,25628820,5170,5170,5170,5170,0
|
|
20241230,123700,25628820,5170,5170,5170,5170,0
|
|
20241230,123600,25628820,5170,5170,5170,5170,0
|
|
20241230,123500,25628820,5170,5170,5170,5170,0
|
|
20241230,123400,25628820,5170,5170,5170,5170,0
|
|
20241230,123300,25628820,5170,5170,5170,5170,0
|
|
20241230,123200,25628820,5170,5170,5170,5170,0
|
|
20241230,123100,25628820,5170,5170,5170,5170,0
|
|
20241230,123000,25628820,5170,5170,5170,5170,0
|
|
20241230,122900,25628820,5170,5170,5170,5170,0
|
|
20241230,122800,25628820,5170,5170,5170,5170,0
|
|
20241230,122700,25628820,5170,5170,5170,5170,0
|
|
20241230,122600,25628820,5170,5170,5170,5170,0
|
|
20241230,122500,25628820,5170,5170,5170,5170,0
|
|
20241230,122400,25628820,5170,5170,5170,5170,0
|
|
20241230,122300,25628820,5170,5170,5170,5170,0
|
|
20241230,122200,25628820,5170,5170,5170,5170,0
|
|
20241230,122100,25628820,5170,5170,5170,5170,0
|
|
20241230,122000,25628820,5170,5170,5170,5170,0
|
|
20241230,121900,25628820,5170,5170,5170,5170,0
|
|
20241230,121800,25628820,5170,5170,5170,5170,0
|
|
20241230,121700,25628820,5170,5170,5170,5170,0
|
|
20241230,121600,25628820,5170,5170,5170,5170,0
|
|
20241230,121500,25628820,5170,5170,5170,5170,0
|
|
20241230,121400,25628820,5170,5170,5170,5170,1
|
|
20241230,121300,25623650,5140,5140,5140,5140,0
|
|
20241230,121200,25623650,5140,5140,5140,5140,0
|
|
20241230,121100,25623650,5140,5140,5140,5140,0
|
|
20241230,121000,25623650,5140,5140,5140,5140,0
|
|
20241230,120900,25623650,5140,5140,5140,5140,0
|
|
20241230,120800,25623650,5140,5140,5140,5140,0
|
|
20241230,120700,25623650,5140,5140,5140,5140,0
|
|
20241230,120600,25623650,5140,5140,5140,5140,0
|
|
20241230,120500,25623650,5140,5140,5140,5140,0
|
|
20241230,120400,25623650,5140,5140,5140,5140,0
|
|
20241230,120300,25623650,5140,5140,5140,5140,0
|
|
20241230,120200,25623650,5140,5140,5140,5140,0
|
|
20241230,120100,25623650,5140,5140,5140,5140,146
|
|
20241230,120000,24873210,5140,5140,5140,5140,2
|
|
20241230,115900,24862930,5140,5140,5140,5140,0
|
|
20241230,115800,24862930,5140,5140,5140,5140,0
|
|
20241230,115700,24862930,5140,5140,5140,5140,0
|
|
20241230,115600,24862930,5140,5140,5140,5140,0
|
|
20241230,115500,24862930,5140,5140,5140,5140,0
|
|
20241230,115400,24862930,5140,5140,5140,5140,0
|
|
20241230,115300,24862930,5140,5140,5140,5140,0
|
|
20241230,115200,24862930,5140,5140,5140,5140,0
|
|
20241230,115100,24862930,5140,5140,5140,5140,0
|
|
20241230,115000,24862930,5140,5140,5140,5140,5
|
|
20241230,114900,24837230,5150,5150,5150,5150,0
|
|
20241230,114800,24837230,5150,5150,5150,5150,0
|
|
20241230,114700,24837230,5150,5150,5150,5150,0
|
|
20241230,114600,24837230,5150,5150,5150,5150,0
|
|
20241230,114500,24837230,5150,5150,5150,5150,0
|
|
20241230,114400,24837230,5150,5150,5150,5150,0
|
|
20241230,114300,24837230,5150,5150,5150,5150,0
|
|
20241230,114200,24837230,5150,5150,5150,5150,0
|
|
20241230,114100,24837230,5150,5150,5150,5150,0
|
|
20241230,114000,24837230,5150,5150,5150,5150,0
|
|
20241230,113900,24837230,5150,5150,5150,5150,0
|
|
20241230,113800,24837230,5150,5150,5150,5150,0
|
|
20241230,113700,24837230,5150,5150,5150,5150,0
|
|
20241230,113600,24837230,5150,5150,5150,5150,0
|
|
20241230,113500,24837230,5150,5150,5150,5150,0
|
|
20241230,113400,24837230,5150,5150,5150,5150,0
|
|
20241230,113300,24837230,5150,5150,5150,5150,0
|
|
20241230,113200,24837230,5150,5150,5150,5150,0
|
|
20241230,113100,24837230,5150,5150,5150,5150,0
|
|
20241230,113000,24837230,5150,5150,5150,5150,0
|
|
20241230,112900,24837230,5150,5150,5150,5150,0
|
|
20241230,112800,24837230,5150,5150,5150,5150,0
|
|
20241230,112700,24837230,5150,5150,5150,5150,0
|
|
20241230,112600,24837230,5150,5150,5150,5150,0
|
|
20241230,112500,24837230,5150,5150,5150,5150,0
|
|
20241230,112400,24837230,5150,5150,5150,5150,0
|
|
20241230,112300,24837230,5150,5150,5150,5150,0
|
|
20241230,112200,24837230,5150,5150,5150,5150,0
|
|
20241230,112100,24837230,5150,5150,5150,5150,0
|
|
20241230,112000,24837230,5150,5150,5150,5150,0
|
|
20241230,111900,24837230,5150,5150,5150,5150,0
|
|
20241230,111800,24837230,5150,5150,5150,5150,0
|
|
20241230,111700,24837230,5150,5150,5150,5150,0
|
|
20241230,111600,24837230,5150,5150,5150,5150,0
|
|
20241230,111500,24837230,5150,5150,5150,5150,0
|
|
20241230,111400,24837230,5150,5150,5150,5150,0
|
|
20241230,111300,24837230,5150,5150,5150,5150,10
|
|
20241230,111200,24785730,5120,5120,5120,5120,0
|
|
20241230,111100,24785730,5120,5120,5120,5120,0
|
|
20241230,111000,24785730,5120,5120,5120,5120,0
|
|
20241230,110900,24785730,5120,5120,5120,5120,0
|
|
20241230,110800,24785730,5120,5130,5130,5120,101
|
|
20241230,110700,24268440,5130,5130,5130,5130,0
|
|
20241230,110600,24268440,5130,5140,5140,5130,60
|
|
20241230,110500,23960300,5150,5150,5150,5150,0
|
|
20241230,110400,23960300,5150,5150,5150,5150,0
|
|
20241230,110300,23960300,5150,5150,5150,5150,0
|
|
20241230,110200,23960300,5150,5150,5150,5150,0
|
|
20241230,110100,23960300,5150,5150,5150,5150,0
|
|
20241230,110000,23960300,5150,5150,5150,5150,0
|
|
20241230,105900,23960300,5150,5150,5150,5150,0
|
|
20241230,105800,23960300,5150,5150,5150,5150,0
|
|
20241230,105700,23960300,5150,5150,5150,5150,0
|
|
20241230,105600,23960300,5150,5150,5150,5150,0
|
|
20241230,105500,23960300,5150,5150,5150,5150,0
|
|
20241230,105400,23960300,5150,5150,5150,5150,0
|
|
20241230,105300,23960300,5150,5150,5150,5150,0
|
|
20241230,105200,23960300,5150,5150,5150,5150,0
|
|
20241230,105100,23960300,5150,5150,5150,5150,0
|
|
20241230,105000,23960300,5150,5150,5150,5150,0
|
|
20241230,104900,23960300,5150,5150,5150,5150,0
|
|
20241230,104800,23960300,5150,5150,5150,5150,0
|
|
20241230,104700,23960300,5150,5150,5150,5150,0
|
|
20241230,104600,23960300,5150,5150,5150,5150,0
|
|
20241230,104500,23960300,5150,5150,5150,5150,0
|
|
20241230,104400,23960300,5150,5150,5150,5150,0
|
|
20241230,104300,23960300,5150,5150,5150,5150,0
|
|
20241230,104200,23960300,5150,5150,5150,5150,0
|
|
20241230,104100,23960300,5150,5150,5150,5150,0
|
|
20241230,104000,23960300,5150,5150,5150,5150,0
|
|
20241230,103900,23960300,5150,5150,5150,5150,0
|
|
20241230,103800,23960300,5150,5150,5150,5150,10
|
|
20241230,103700,23908800,5150,5150,5150,5150,0
|
|
20241230,103600,23908800,5150,5150,5150,5150,10
|
|
20241230,103500,23857300,5150,5150,5150,5150,0
|
|
20241230,103400,23857300,5150,5150,5150,5150,0
|
|
20241230,103300,23857300,5150,5150,5150,5150,2
|
|
20241230,103200,23847000,5150,5150,5150,5150,0
|
|
20241230,103100,23847000,5150,5150,5150,5150,10
|
|
20241230,103000,23795500,5150,5150,5150,5150,0
|
|
20241230,102900,23795500,5150,5150,5150,5150,0
|
|
20241230,102800,23795500,5150,5150,5150,5150,3
|
|
20241230,102700,23780050,5160,5160,5160,5160,0
|
|
20241230,102600,23780050,5160,5160,5160,5160,0
|
|
20241230,102500,23780050,5160,5160,5160,5160,1
|
|
20241230,102400,23774890,5140,5140,5140,5140,0
|
|
20241230,102300,23774890,5140,5140,5140,5140,0
|
|
20241230,102200,23774890,5140,5140,5140,5140,1
|
|
20241230,102100,23769750,5160,5160,5160,5160,0
|
|
20241230,102000,23769750,5160,5160,5160,5160,0
|
|
20241230,101900,23769750,5160,5160,5160,5160,0
|
|
20241230,101800,23769750,5160,5160,5160,5160,0
|
|
20241230,101700,23769750,5160,5160,5160,5160,0
|
|
20241230,101600,23769750,5160,5160,5160,5160,0
|
|
20241230,101500,23769750,5160,5160,5160,5160,0
|
|
20241230,101400,23769750,5160,5160,5160,5160,0
|
|
20241230,101300,23769750,5160,5160,5160,5160,1
|
|
20241230,101200,23764590,5160,5160,5160,5160,0
|
|
20241230,101100,23764590,5160,5160,5160,5160,600
|
|
20241230,101000,20668590,5160,5160,5160,5160,0
|
|
20241230,100900,20668590,5160,5160,5160,5160,0
|
|
20241230,100800,20668590,5160,5160,5160,5160,0
|
|
20241230,100700,20668590,5160,5160,5160,5160,0
|
|
20241230,100600,20668590,5160,5160,5160,5160,0
|
|
20241230,100500,20668590,5160,5160,5160,5160,0
|
|
20241230,100400,20668590,5160,5160,5160,5160,2
|
|
20241230,100300,20658270,5160,5160,5160,5160,0
|
|
20241230,100200,20658270,5160,5160,5160,5160,1
|
|
20241230,100100,20653110,5140,5130,5140,5130,1174
|
|
20241230,100000,14628680,5130,5130,5130,5130,7
|
|
20241230,095900,14592770,5130,5130,5130,5130,0
|
|
20241230,095800,14592770,5130,5130,5130,5130,0
|
|
20241230,095700,14592770,5130,5130,5130,5130,0
|
|
20241230,095600,14592770,5130,5130,5130,5130,0
|
|
20241230,095500,14592770,5130,5130,5130,5130,0
|
|
20241230,095400,14592770,5130,5130,5130,5130,0
|
|
20241230,095300,14592770,5130,5130,5130,5130,0
|
|
20241230,095200,14592770,5130,5130,5130,5130,0
|
|
20241230,095100,14592770,5130,5130,5130,5130,0
|
|
20241230,095000,14592770,5130,5130,5130,5130,0
|
|
20241230,094900,14592770,5130,5130,5130,5130,0
|
|
20241230,094800,14592770,5130,5130,5130,5130,0
|
|
20241230,094700,14592770,5130,5130,5130,5130,50
|
|
20241230,094600,14336270,5130,5130,5130,5130,1
|
|
20241230,094500,14331140,5120,5120,5120,5120,0
|
|
20241230,094400,14331140,5120,5130,5130,5120,314
|
|
20241230,094300,12723320,5130,5130,5130,5130,0
|
|
20241230,094200,12723320,5130,5130,5130,5130,13
|
|
20241230,094100,12656630,5140,5140,5140,5140,0
|
|
20241230,094000,12656630,5140,5140,5140,5140,0
|
|
20241230,093900,12656630,5140,5140,5140,5140,24
|
|
20241230,093800,12533270,5130,5130,5130,5130,0
|
|
20241230,093700,12533270,5130,5130,5130,5130,0
|
|
20241230,093600,12533270,5130,5130,5130,5130,0
|
|
20241230,093500,12533270,5130,5130,5130,5130,5
|
|
20241230,093400,12507620,5140,5140,5140,5140,24
|
|
20241230,093300,12384260,5140,5140,5140,5140,52
|
|
20241230,093200,12116980,5140,5140,5140,5140,0
|
|
20241230,093100,12116980,5140,5140,5140,5140,0
|
|
20241230,093000,12116980,5140,5140,5140,5140,1
|
|
20241230,092900,12111840,5120,5120,5120,5120,106
|
|
20241230,092800,11569120,5130,5130,5130,5130,0
|
|
20241230,092700,11569120,5130,5130,5130,5130,7
|
|
20241230,092600,11533210,5130,5130,5130,5130,1
|
|
20241230,092500,11528080,5130,5130,5130,5130,0
|
|
20241230,092400,11528080,5130,5130,5130,5130,0
|
|
20241230,092300,11528080,5130,5130,5130,5130,0
|
|
20241230,092200,11528080,5130,5130,5130,5130,0
|
|
20241230,092100,11528080,5130,5130,5130,5130,0
|
|
20241230,092000,11528080,5130,5130,5130,5130,0
|
|
20241230,091900,11528080,5130,5130,5130,5130,194
|
|
20241230,091800,10532860,5130,5130,5130,5130,0
|
|
20241230,091700,10532860,5130,5130,5130,5130,0
|
|
20241230,091600,10532860,5130,5130,5130,5130,0
|
|
20241230,091500,10532860,5130,5130,5130,5130,0
|
|
20241230,091400,10532860,5130,5130,5130,5130,0
|
|
20241230,091300,10532860,5130,5130,5130,5130,0
|
|
20241230,091200,10532860,5130,5130,5130,5130,0
|
|
20241230,091100,10532860,5130,5130,5130,5130,6
|
|
20241230,091000,10502080,5090,5090,5090,5090,0
|
|
20241230,090900,10502080,5090,5090,5090,5090,50
|
|
20241230,090800,10247580,5090,5120,5120,5090,150
|
|
20241230,090700,9482010,5120,5100,5120,5100,354
|
|
20241230,090600,7673330,5100,5120,5120,5100,698
|
|
20241230,090500,4112900,5160,5130,5160,5100,501
|
|
20241230,090400,1556220,5180,5180,5180,5180,0
|
|
20241230,090300,1556220,5180,5180,5180,5180,0
|
|
20241230,090200,1556220,5180,5140,5180,5110,124
|
|
20241230,090100,921860,5150,5150,5150,5150,13
|
|
20241230,090000,854910,5170,5110,5170,5110,167
|