699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,203600,14983740,5510,5510,5510,5510,245
|
|
20241211,203500,14983740,5510,5510,5510,5510,0
|
|
20241211,203400,14983740,5510,5510,5510,5510,0
|
|
20241211,203300,14983740,5510,5510,5510,5510,0
|
|
20241211,203200,14983740,5510,5510,5510,5510,0
|
|
20241211,203100,14983740,5510,5510,5510,5510,0
|
|
20241211,203000,14983740,5510,5510,5510,5510,0
|
|
20241211,202900,14983740,5510,5510,5510,5510,0
|
|
20241211,202800,14983740,5510,5510,5510,5510,0
|
|
20241211,202700,14983740,5510,5510,5510,5510,0
|
|
20241211,202600,14983740,5510,5510,5510,5510,0
|
|
20241211,202500,14983740,5510,5510,5510,5510,0
|
|
20241211,202400,14983740,5510,5510,5510,5510,0
|
|
20241211,202300,14983740,5510,5510,5510,5510,0
|
|
20241211,202200,14983740,5510,5510,5510,5510,0
|
|
20241211,202100,14983740,5510,5510,5510,5510,0
|
|
20241211,202000,14983740,5510,5510,5510,5510,0
|
|
20241211,201900,14983740,5510,5510,5510,5510,0
|
|
20241211,201800,14983740,5510,5510,5510,5510,0
|
|
20241211,201700,14983740,5510,5510,5510,5510,0
|
|
20241211,201600,14983740,5510,5510,5510,5510,0
|
|
20241211,201500,14983740,5510,5510,5510,5510,0
|
|
20241211,201400,14983740,5510,5510,5510,5510,0
|
|
20241211,201300,14983740,5510,5510,5510,5510,0
|
|
20241211,201200,14983740,5510,5510,5510,5510,0
|
|
20241211,201100,14983740,5510,5510,5510,5510,0
|
|
20241211,201000,14983740,5510,5510,5510,5510,0
|
|
20241211,200900,14983740,5510,5510,5510,5510,0
|
|
20241211,200800,14983740,5510,5510,5510,5510,0
|
|
20241211,200700,14983740,5510,5510,5510,5510,0
|
|
20241211,200600,14983740,5510,5510,5510,5510,245
|
|
20241211,200500,14983740,5510,5510,5510,5510,0
|
|
20241211,200400,14983740,5510,5510,5510,5510,0
|
|
20241211,200300,14983740,5510,5510,5510,5510,0
|
|
20241211,200200,14983740,5510,5510,5510,5510,0
|
|
20241211,200100,14983740,5510,5510,5510,5510,0
|
|
20241211,200000,14983740,5510,5510,5510,5510,0
|
|
20241211,195900,14983740,5510,5510,5510,5510,0
|
|
20241211,195800,14983740,5510,5510,5510,5510,0
|
|
20241211,195700,14983740,5510,5510,5510,5510,0
|
|
20241211,195600,14983740,5510,5510,5510,5510,0
|
|
20241211,195500,14983740,5510,5510,5510,5510,0
|
|
20241211,195400,14983740,5510,5510,5510,5510,0
|
|
20241211,195300,14983740,5510,5510,5510,5510,0
|
|
20241211,195200,14983740,5510,5510,5510,5510,0
|
|
20241211,195100,14983740,5510,5510,5510,5510,0
|
|
20241211,195000,14983740,5510,5510,5510,5510,0
|
|
20241211,194900,14983740,5510,5510,5510,5510,0
|
|
20241211,194800,14983740,5510,5510,5510,5510,0
|
|
20241211,194700,14983740,5510,5510,5510,5510,0
|
|
20241211,194600,14983740,5510,5510,5510,5510,0
|
|
20241211,194500,14983740,5510,5510,5510,5510,0
|
|
20241211,194400,14983740,5510,5510,5510,5510,0
|
|
20241211,194300,14983740,5510,5510,5510,5510,0
|
|
20241211,194200,14983740,5510,5510,5510,5510,0
|
|
20241211,194100,14983740,5510,5510,5510,5510,0
|
|
20241211,194000,14983740,5510,5510,5510,5510,0
|
|
20241211,193900,14983740,5510,5510,5510,5510,0
|
|
20241211,193800,14983740,5510,5510,5510,5510,0
|
|
20241211,193700,14983740,5510,5510,5510,5510,0
|
|
20241211,193600,14983740,5510,5510,5510,5510,245
|
|
20241211,193500,14983740,5510,5510,5510,5510,0
|
|
20241211,193400,14983740,5510,5510,5510,5510,0
|
|
20241211,193300,14983740,5510,5510,5510,5510,0
|
|
20241211,193200,14983740,5510,5510,5510,5510,0
|
|
20241211,193100,14983740,5510,5510,5510,5510,0
|
|
20241211,193000,14983740,5510,5510,5510,5510,0
|
|
20241211,192900,14983740,5510,5510,5510,5510,0
|
|
20241211,192800,14983740,5510,5510,5510,5510,0
|
|
20241211,192700,14983740,5510,5510,5510,5510,0
|
|
20241211,192600,14983740,5510,5510,5510,5510,0
|
|
20241211,192500,14983740,5510,5510,5510,5510,0
|
|
20241211,192400,14983740,5510,5510,5510,5510,0
|
|
20241211,192300,14983740,5510,5510,5510,5510,0
|
|
20241211,192200,14983740,5510,5510,5510,5510,0
|
|
20241211,192100,14983740,5510,5510,5510,5510,0
|
|
20241211,192000,14983740,5510,5510,5510,5510,0
|
|
20241211,191900,14983740,5510,5510,5510,5510,0
|
|
20241211,191800,14983740,5510,5510,5510,5510,0
|
|
20241211,191700,14983740,5510,5510,5510,5510,0
|
|
20241211,191600,14983740,5510,5510,5510,5510,0
|
|
20241211,191500,14983740,5510,5510,5510,5510,0
|
|
20241211,191400,14983740,5510,5510,5510,5510,0
|
|
20241211,191300,14983740,5510,5510,5510,5510,0
|
|
20241211,191200,14983740,5510,5510,5510,5510,0
|
|
20241211,191100,14983740,5510,5510,5510,5510,0
|
|
20241211,191000,14983740,5510,5510,5510,5510,0
|
|
20241211,190900,14983740,5510,5510,5510,5510,0
|
|
20241211,190800,14983740,5510,5510,5510,5510,0
|
|
20241211,190700,14983740,5510,5510,5510,5510,0
|
|
20241211,190600,14983740,5510,5510,5510,5510,245
|
|
20241211,190500,14983740,5510,5510,5510,5510,0
|
|
20241211,190400,14983740,5510,5510,5510,5510,0
|
|
20241211,190300,14983740,5510,5510,5510,5510,0
|
|
20241211,190200,14983740,5510,5510,5510,5510,0
|
|
20241211,190100,14983740,5510,5510,5510,5510,0
|
|
20241211,190000,14983740,5510,5510,5510,5510,0
|
|
20241211,185900,14983740,5510,5510,5510,5510,0
|
|
20241211,185800,14983740,5510,5510,5510,5510,0
|
|
20241211,185700,14983740,5510,5510,5510,5510,0
|
|
20241211,185600,14983740,5510,5510,5510,5510,0
|
|
20241211,185500,14983740,5510,5510,5510,5510,0
|
|
20241211,185400,14983740,5510,5510,5510,5510,0
|
|
20241211,185300,14983740,5510,5510,5510,5510,0
|
|
20241211,185200,14983740,5510,5510,5510,5510,0
|
|
20241211,185100,14983740,5510,5510,5510,5510,0
|
|
20241211,185000,14983740,5510,5510,5510,5510,0
|
|
20241211,184900,14983740,5510,5510,5510,5510,0
|
|
20241211,184800,14983740,5510,5510,5510,5510,0
|
|
20241211,184700,14983740,5510,5510,5510,5510,0
|
|
20241211,184600,14983740,5510,5510,5510,5510,0
|
|
20241211,184500,14983740,5510,5510,5510,5510,0
|
|
20241211,184400,14983740,5510,5510,5510,5510,0
|
|
20241211,184300,14983740,5510,5510,5510,5510,0
|
|
20241211,184200,14983740,5510,5510,5510,5510,0
|
|
20241211,184100,14983740,5510,5510,5510,5510,0
|
|
20241211,184000,14983740,5510,5510,5510,5510,0
|
|
20241211,183900,14983740,5510,5510,5510,5510,0
|
|
20241211,183800,14983740,5510,5510,5510,5510,0
|
|
20241211,183700,14983740,5510,5510,5510,5510,0
|
|
20241211,183600,14983740,5510,5510,5510,5510,245
|
|
20241211,183500,14983740,5510,5510,5510,5510,0
|
|
20241211,183400,14983740,5510,5510,5510,5510,0
|
|
20241211,183300,14983740,5510,5510,5510,5510,0
|
|
20241211,183200,14983740,5510,5510,5510,5510,0
|
|
20241211,183100,14983740,5510,5510,5510,5510,0
|
|
20241211,183000,14983740,5510,5510,5510,5510,0
|
|
20241211,182900,14983740,5510,5510,5510,5510,0
|
|
20241211,182800,14983740,5510,5510,5510,5510,0
|
|
20241211,182700,14983740,5510,5510,5510,5510,0
|
|
20241211,182600,14983740,5510,5510,5510,5510,0
|
|
20241211,182500,14983740,5510,5510,5510,5510,0
|
|
20241211,182400,14983740,5510,5510,5510,5510,0
|
|
20241211,182300,14983740,5510,5510,5510,5510,0
|
|
20241211,182200,14983740,5510,5510,5510,5510,0
|
|
20241211,182100,14983740,5510,5510,5510,5510,0
|
|
20241211,182000,14983740,5510,5510,5510,5510,0
|
|
20241211,181900,14983740,5510,5510,5510,5510,0
|
|
20241211,181800,14983740,5510,5510,5510,5510,0
|
|
20241211,181700,14983740,5510,5510,5510,5510,0
|
|
20241211,181600,14983740,5510,5510,5510,5510,0
|
|
20241211,181500,14983740,5510,5510,5510,5510,0
|
|
20241211,181400,14983740,5510,5510,5510,5510,0
|
|
20241211,181300,14983740,5510,5510,5510,5510,0
|
|
20241211,181200,14983740,5510,5510,5510,5510,0
|
|
20241211,181100,14983740,5510,5510,5510,5510,0
|
|
20241211,181000,14983740,5510,5510,5510,5510,0
|
|
20241211,180900,14983740,5510,5510,5510,5510,0
|
|
20241211,180800,14983740,5510,5510,5510,5510,0
|
|
20241211,180700,14983740,5510,5510,5510,5510,0
|
|
20241211,180600,14983740,5510,5510,5510,5510,245
|
|
20241211,180500,14983740,5510,5510,5510,5510,0
|
|
20241211,180400,14983740,5510,5510,5510,5510,0
|
|
20241211,180300,14983740,5510,5510,5510,5510,0
|
|
20241211,180200,14983740,5510,5510,5510,5510,0
|
|
20241211,180100,14983740,5510,5510,5510,5510,0
|
|
20241211,180000,14983740,5510,5510,5510,5510,0
|
|
20241211,175900,14983740,5510,5510,5510,5510,0
|
|
20241211,175800,14983740,5510,5510,5510,5510,0
|
|
20241211,175700,14983740,5510,5510,5510,5510,0
|
|
20241211,175600,14983740,5510,5510,5510,5510,0
|
|
20241211,175500,14983740,5510,5510,5510,5510,0
|
|
20241211,175400,14983740,5510,5510,5510,5510,0
|
|
20241211,175300,14983740,5510,5510,5510,5510,0
|
|
20241211,175200,14983740,5510,5510,5510,5510,0
|
|
20241211,175100,14983740,5510,5510,5510,5510,0
|
|
20241211,175000,14983740,5510,5510,5510,5510,0
|
|
20241211,174900,14983740,5510,5510,5510,5510,0
|
|
20241211,174800,14983740,5510,5510,5510,5510,0
|
|
20241211,174700,14983740,5510,5510,5510,5510,0
|
|
20241211,174600,14983740,5510,5510,5510,5510,0
|
|
20241211,174500,14983740,5510,5510,5510,5510,0
|
|
20241211,174400,14983740,5510,5510,5510,5510,0
|
|
20241211,174300,14983740,5510,5510,5510,5510,0
|
|
20241211,174200,14983740,5510,5510,5510,5510,0
|
|
20241211,174100,14983740,5510,5510,5510,5510,0
|
|
20241211,174000,14983740,5510,5510,5510,5510,0
|
|
20241211,173900,14983740,5510,5510,5510,5510,0
|
|
20241211,173800,14983740,5510,5510,5510,5510,0
|
|
20241211,173700,14983740,5510,5510,5510,5510,0
|
|
20241211,173600,14983740,5510,5510,5510,5510,245
|
|
20241211,173500,14983740,5510,5510,5510,5510,0
|
|
20241211,173400,14983740,5510,5510,5510,5510,0
|
|
20241211,173300,14983740,5510,5510,5510,5510,0
|
|
20241211,173200,14983740,5510,5510,5510,5510,0
|
|
20241211,173100,14983740,5510,5510,5510,5510,0
|
|
20241211,173000,14983740,5510,5510,5510,5510,0
|
|
20241211,172900,14983740,5510,5510,5510,5510,0
|
|
20241211,172800,14983740,5510,5510,5510,5510,0
|
|
20241211,172700,14983740,5510,5510,5510,5510,0
|
|
20241211,172600,14983740,5510,5510,5510,5510,0
|
|
20241211,172500,14983740,5510,5510,5510,5510,0
|
|
20241211,172400,14983740,5510,5510,5510,5510,0
|
|
20241211,172300,14983740,5510,5510,5510,5510,0
|
|
20241211,172200,14983740,5510,5510,5510,5510,0
|
|
20241211,172100,14983740,5510,5510,5510,5510,0
|
|
20241211,172000,14983740,5510,5510,5510,5510,0
|
|
20241211,171900,14983740,5510,5510,5510,5510,0
|
|
20241211,171800,14983740,5510,5510,5510,5510,0
|
|
20241211,171700,14983740,5510,5510,5510,5510,0
|
|
20241211,171600,14983740,5510,5510,5510,5510,0
|
|
20241211,171500,14983740,5510,5510,5510,5510,0
|
|
20241211,171400,14983740,5510,5510,5510,5510,0
|
|
20241211,171300,14983740,5510,5510,5510,5510,0
|
|
20241211,171200,14983740,5510,5510,5510,5510,0
|
|
20241211,171100,14983740,5510,5510,5510,5510,0
|
|
20241211,171000,14983740,5510,5510,5510,5510,0
|
|
20241211,170900,14983740,5510,5510,5510,5510,0
|
|
20241211,170800,14983740,5510,5510,5510,5510,0
|
|
20241211,170700,14983740,5510,5510,5510,5510,0
|
|
20241211,170600,14983740,5510,5510,5510,5510,245
|
|
20241211,170500,14983740,5510,5510,5510,5510,0
|
|
20241211,170400,14983740,5510,5510,5510,5510,0
|
|
20241211,170300,14983740,5510,5510,5510,5510,0
|
|
20241211,170200,14983740,5510,5510,5510,5510,0
|
|
20241211,170100,14983740,5510,5510,5510,5510,0
|
|
20241211,170000,14983740,5510,5510,5510,5510,0
|
|
20241211,165900,14983740,5510,5510,5510,5510,0
|
|
20241211,165800,14983740,5510,5510,5510,5510,0
|
|
20241211,165700,14983740,5510,5510,5510,5510,0
|
|
20241211,165600,14983740,5510,5510,5510,5510,0
|
|
20241211,165500,14983740,5510,5510,5510,5510,0
|
|
20241211,165400,14983740,5510,5510,5510,5510,0
|
|
20241211,165300,14983740,5510,5510,5510,5510,0
|
|
20241211,165200,14983740,5510,5510,5510,5510,0
|
|
20241211,165100,14983740,5510,5510,5510,5510,0
|
|
20241211,165000,14983740,5510,5510,5510,5510,0
|
|
20241211,164900,14983740,5510,5510,5510,5510,0
|
|
20241211,164800,14983740,5510,5510,5510,5510,0
|
|
20241211,164700,14983740,5510,5510,5510,5510,0
|
|
20241211,164600,14983740,5510,5510,5510,5510,0
|
|
20241211,164500,14983740,5510,5510,5510,5510,0
|
|
20241211,164400,14983740,5510,5510,5510,5510,0
|
|
20241211,164300,14983740,5510,5510,5510,5510,0
|
|
20241211,164200,14983740,5510,5510,5510,5510,0
|
|
20241211,164100,14983740,5510,5510,5510,5510,0
|
|
20241211,164000,14983740,5510,5510,5510,5510,0
|
|
20241211,163900,14983740,5510,5510,5510,5510,0
|
|
20241211,163800,14983740,5510,5510,5510,5510,0
|
|
20241211,163700,14983740,5510,5510,5510,5510,0
|
|
20241211,163600,14983740,5510,5510,5510,5510,245
|
|
20241211,163500,14983740,5510,5510,5510,5510,0
|
|
20241211,163400,14983740,5510,5510,5510,5510,0
|
|
20241211,163300,14983740,5510,5510,5510,5510,0
|
|
20241211,163200,14983740,5510,5510,5510,5510,0
|
|
20241211,163100,14983740,5510,5510,5510,5510,0
|
|
20241211,163000,14983740,5510,5510,5510,5510,0
|
|
20241211,162900,14983740,5510,5510,5510,5510,0
|
|
20241211,162800,14983740,5510,5510,5510,5510,0
|
|
20241211,162700,14983740,5510,5510,5510,5510,0
|
|
20241211,162600,14983740,5510,5510,5510,5510,0
|
|
20241211,162500,14983740,5510,5510,5510,5510,0
|
|
20241211,162400,14983740,5510,5510,5510,5510,0
|
|
20241211,162300,14983740,5510,5510,5510,5510,0
|
|
20241211,162200,14983740,5510,5510,5510,5510,0
|
|
20241211,162100,14983740,5510,5510,5510,5510,0
|
|
20241211,162000,14983740,5510,5510,5510,5510,0
|
|
20241211,161900,14983740,5510,5510,5510,5510,0
|
|
20241211,161800,14983740,5510,5510,5510,5510,0
|
|
20241211,161700,14983740,5510,5510,5510,5510,0
|
|
20241211,161600,14983740,5510,5510,5510,5510,0
|
|
20241211,161500,14983740,5510,5510,5510,5510,0
|
|
20241211,161400,14983740,5510,5510,5510,5510,0
|
|
20241211,161300,14983740,5510,5510,5510,5510,0
|
|
20241211,161200,14983740,5510,5510,5510,5510,0
|
|
20241211,161100,14983740,5510,5510,5510,5510,0
|
|
20241211,161000,14983740,5510,5510,5510,5510,0
|
|
20241211,160900,14983740,5510,5510,5510,5510,0
|
|
20241211,160800,14983740,5510,5510,5510,5510,0
|
|
20241211,160700,14983740,5510,5510,5510,5510,0
|
|
20241211,160600,14983740,5510,5510,5510,5510,245
|
|
20241211,160500,14983740,5510,5510,5510,5510,0
|
|
20241211,160400,14983740,5510,5510,5510,5510,0
|
|
20241211,160300,14983740,5510,5510,5510,5510,0
|
|
20241211,160200,14983740,5510,5510,5510,5510,0
|
|
20241211,160100,14983740,5510,5510,5510,5510,0
|
|
20241211,160000,14983740,5510,5510,5510,5510,0
|
|
20241211,155900,14983740,5510,5510,5510,5510,0
|
|
20241211,155800,14983740,5510,5510,5510,5510,0
|
|
20241211,155700,14983740,5510,5510,5510,5510,0
|
|
20241211,155600,14983740,5510,5510,5510,5510,0
|
|
20241211,155500,14983740,5510,5510,5510,5510,0
|
|
20241211,155400,14983740,5510,5510,5510,5510,0
|
|
20241211,155300,14983740,5510,5510,5510,5510,0
|
|
20241211,155200,14983740,5510,5510,5510,5510,0
|
|
20241211,155100,14983740,5510,5510,5510,5510,0
|
|
20241211,155000,14983740,5510,5510,5510,5510,0
|
|
20241211,154900,14983740,5510,5510,5510,5510,0
|
|
20241211,154800,14983740,5510,5510,5510,5510,0
|
|
20241211,154700,14983740,5510,5510,5510,5510,0
|
|
20241211,154600,14983740,5510,5510,5510,5510,0
|
|
20241211,154500,14983740,5510,5510,5510,5510,0
|
|
20241211,154400,14983740,5510,5510,5510,5510,0
|
|
20241211,154300,14983740,5510,5510,5510,5510,0
|
|
20241211,154200,14983740,5510,5510,5510,5510,0
|
|
20241211,154100,14983740,5510,5510,5510,5510,0
|
|
20241211,154000,14983740,5510,5510,5510,5510,0
|
|
20241211,153900,14983740,5510,5510,5510,5510,0
|
|
20241211,153800,14983740,5510,5510,5510,5510,0
|
|
20241211,153700,14983740,5510,5510,5510,5510,0
|
|
20241211,153600,14983740,5510,5510,5510,5510,245
|
|
20241211,153500,14983740,5510,5510,5510,5510,0
|
|
20241211,153400,14983740,5510,5510,5510,5510,0
|
|
20241211,153300,14983740,5510,5510,5510,5510,0
|
|
20241211,153200,14983740,5510,5510,5510,5510,0
|
|
20241211,153100,14983740,5510,5510,5510,5510,0
|
|
20241211,153000,14983740,5510,5510,5510,5510,245
|
|
20241211,152900,13633790,5500,5500,5500,5500,0
|
|
20241211,152800,13633790,5500,5500,5500,5500,0
|
|
20241211,152700,13633790,5500,5500,5500,5500,0
|
|
20241211,152600,13633790,5500,5500,5500,5500,0
|
|
20241211,152500,13633790,5500,5500,5500,5500,0
|
|
20241211,152400,13633790,5500,5500,5500,5500,0
|
|
20241211,152300,13633790,5500,5500,5500,5500,0
|
|
20241211,152200,13633790,5500,5500,5500,5500,0
|
|
20241211,152100,13633790,5500,5500,5500,5500,0
|
|
20241211,152000,13633790,5500,5500,5500,5500,0
|
|
20241211,151900,13633790,5500,5500,5500,5500,1
|
|
20241211,151800,13628290,5460,5460,5460,5460,0
|
|
20241211,151700,13628290,5460,5460,5460,5460,0
|
|
20241211,151600,13628290,5460,5460,5460,5460,0
|
|
20241211,151500,13628290,5460,5460,5460,5460,0
|
|
20241211,151400,13628290,5460,5460,5460,5460,2
|
|
20241211,151300,13617370,5500,5500,5500,5500,0
|
|
20241211,151200,13617370,5500,5500,5500,5500,0
|
|
20241211,151100,13617370,5500,5500,5500,5500,0
|
|
20241211,151000,13617370,5500,5500,5500,5500,0
|
|
20241211,150900,13617370,5500,5500,5500,5500,0
|
|
20241211,150800,13617370,5500,5490,5500,5490,5
|
|
20241211,150700,13589910,5500,5500,5500,5500,0
|
|
20241211,150600,13589910,5500,5500,5500,5500,0
|
|
20241211,150500,13589910,5500,5500,5500,5500,0
|
|
20241211,150400,13589910,5500,5500,5500,5500,0
|
|
20241211,150300,13589910,5500,5500,5500,5500,0
|
|
20241211,150200,13589910,5500,5500,5500,5500,0
|
|
20241211,150100,13589910,5500,5500,5500,5500,0
|
|
20241211,150000,13589910,5500,5500,5500,5500,0
|
|
20241211,145900,13589910,5500,5500,5500,5500,0
|
|
20241211,145800,13589910,5500,5500,5500,5500,0
|
|
20241211,145700,13589910,5500,5500,5500,5500,0
|
|
20241211,145600,13589910,5500,5500,5500,5500,0
|
|
20241211,145500,13589910,5500,5500,5500,5500,0
|
|
20241211,145400,13589910,5500,5500,5500,5500,0
|
|
20241211,145300,13589910,5500,5500,5500,5500,0
|
|
20241211,145200,13589910,5500,5500,5500,5500,50
|
|
20241211,145100,13314910,5500,5500,5500,5500,0
|
|
20241211,145000,13314910,5500,5500,5500,5500,0
|
|
20241211,144900,13314910,5500,5500,5500,5500,0
|
|
20241211,144800,13314910,5500,5500,5500,5500,0
|
|
20241211,144700,13314910,5500,5500,5500,5500,0
|
|
20241211,144600,13314910,5500,5500,5500,5500,0
|
|
20241211,144500,13314910,5500,5500,5500,5500,0
|
|
20241211,144400,13314910,5500,5500,5500,5500,1
|
|
20241211,144300,13309410,5440,5440,5440,5440,26
|
|
20241211,144200,13167970,5490,5490,5490,5490,0
|
|
20241211,144100,13167970,5490,5490,5490,5490,0
|
|
20241211,144000,13167970,5490,5490,5490,5490,0
|
|
20241211,143900,13167970,5490,5490,5490,5490,0
|
|
20241211,143800,13167970,5490,5490,5490,5490,0
|
|
20241211,143700,13167970,5490,5490,5490,5490,0
|
|
20241211,143600,13167970,5490,5490,5490,5490,0
|
|
20241211,143500,13167970,5490,5490,5490,5490,0
|
|
20241211,143400,13167970,5490,5490,5490,5490,0
|
|
20241211,143300,13167970,5490,5490,5490,5490,0
|
|
20241211,143200,13167970,5490,5490,5490,5490,0
|
|
20241211,143100,13167970,5490,5490,5490,5440,111
|
|
20241211,143000,12559080,5490,5490,5490,5490,0
|
|
20241211,142900,12559080,5490,5490,5490,5490,0
|
|
20241211,142800,12559080,5490,5490,5490,5490,0
|
|
20241211,142700,12559080,5490,5490,5490,5490,0
|
|
20241211,142600,12559080,5490,5490,5490,5490,0
|
|
20241211,142500,12559080,5490,5490,5490,5490,0
|
|
20241211,142400,12559080,5490,5490,5490,5490,0
|
|
20241211,142300,12559080,5490,5490,5490,5490,0
|
|
20241211,142200,12559080,5490,5490,5490,5490,0
|
|
20241211,142100,12559080,5490,5490,5490,5490,0
|
|
20241211,142000,12559080,5490,5490,5490,5490,0
|
|
20241211,141900,12559080,5490,5490,5490,5490,0
|
|
20241211,141800,12559080,5490,5490,5490,5490,0
|
|
20241211,141700,12559080,5490,5490,5490,5490,0
|
|
20241211,141600,12559080,5490,5490,5490,5490,0
|
|
20241211,141500,12559080,5490,5490,5490,5490,0
|
|
20241211,141400,12559080,5490,5490,5490,5490,0
|
|
20241211,141300,12559080,5490,5490,5490,5490,0
|
|
20241211,141200,12559080,5490,5490,5490,5490,0
|
|
20241211,141100,12559080,5490,5490,5490,5490,0
|
|
20241211,141000,12559080,5490,5490,5490,5490,0
|
|
20241211,140900,12559080,5490,5490,5490,5490,0
|
|
20241211,140800,12559080,5490,5490,5490,5490,0
|
|
20241211,140700,12559080,5490,5490,5490,5490,0
|
|
20241211,140600,12559080,5490,5490,5490,5490,0
|
|
20241211,140500,12559080,5490,5490,5490,5490,0
|
|
20241211,140400,12559080,5490,5490,5490,5490,0
|
|
20241211,140300,12559080,5490,5490,5490,5490,0
|
|
20241211,140200,12559080,5490,5490,5490,5490,0
|
|
20241211,140100,12559080,5490,5490,5490,5490,0
|
|
20241211,140000,12559080,5490,5490,5490,5490,0
|
|
20241211,135900,12559080,5490,5490,5490,5490,0
|
|
20241211,135800,12559080,5490,5490,5490,5490,0
|
|
20241211,135700,12559080,5490,5490,5490,5490,0
|
|
20241211,135600,12559080,5490,5490,5490,5490,0
|
|
20241211,135500,12559080,5490,5490,5490,5490,0
|
|
20241211,135400,12559080,5490,5490,5490,5490,0
|
|
20241211,135300,12559080,5490,5490,5490,5490,0
|
|
20241211,135200,12559080,5490,5490,5490,5490,0
|
|
20241211,135100,12559080,5490,5490,5490,5490,0
|
|
20241211,135000,12559080,5490,5490,5490,5490,0
|
|
20241211,134900,12559080,5490,5490,5490,5490,0
|
|
20241211,134800,12559080,5490,5490,5490,5490,0
|
|
20241211,134700,12559080,5490,5490,5490,5490,0
|
|
20241211,134600,12559080,5490,5490,5490,5490,0
|
|
20241211,134500,12559080,5490,5490,5490,5490,0
|
|
20241211,134400,12559080,5490,5490,5490,5490,0
|
|
20241211,134300,12559080,5490,5490,5490,5490,0
|
|
20241211,134200,12559080,5490,5490,5490,5490,0
|
|
20241211,134100,12559080,5490,5490,5490,5490,0
|
|
20241211,134000,12559080,5490,5490,5490,5490,0
|
|
20241211,133900,12559080,5490,5490,5490,5490,0
|
|
20241211,133800,12559080,5490,5490,5490,5490,0
|
|
20241211,133700,12559080,5490,5490,5490,5490,0
|
|
20241211,133600,12559080,5490,5490,5490,5490,0
|
|
20241211,133500,12559080,5490,5490,5490,5490,0
|
|
20241211,133400,12559080,5490,5490,5490,5490,0
|
|
20241211,133300,12559080,5490,5490,5490,5490,0
|
|
20241211,133200,12559080,5490,5490,5490,5490,0
|
|
20241211,133100,12559080,5490,5490,5490,5490,1
|
|
20241211,133000,12553590,5490,5490,5490,5490,0
|
|
20241211,132900,12553590,5490,5490,5490,5490,0
|
|
20241211,132800,12553590,5490,5490,5490,5490,0
|
|
20241211,132700,12553590,5490,5490,5490,5490,0
|
|
20241211,132600,12553590,5490,5490,5490,5490,0
|
|
20241211,132500,12553590,5490,5490,5490,5490,0
|
|
20241211,132400,12553590,5490,5490,5490,5490,0
|
|
20241211,132300,12553590,5490,5490,5490,5490,0
|
|
20241211,132200,12553590,5490,5490,5490,5490,0
|
|
20241211,132100,12553590,5490,5490,5490,5490,0
|
|
20241211,132000,12553590,5490,5490,5490,5490,0
|
|
20241211,131900,12553590,5490,5490,5490,5490,0
|
|
20241211,131800,12553590,5490,5490,5490,5490,0
|
|
20241211,131700,12553590,5490,5490,5490,5490,0
|
|
20241211,131600,12553590,5490,5490,5490,5490,0
|
|
20241211,131500,12553590,5490,5490,5490,5490,0
|
|
20241211,131400,12553590,5490,5490,5490,5490,0
|
|
20241211,131300,12553590,5490,5490,5490,5490,0
|
|
20241211,131200,12553590,5490,5490,5490,5490,0
|
|
20241211,131100,12553590,5490,5490,5490,5490,0
|
|
20241211,131000,12553590,5490,5490,5490,5490,0
|
|
20241211,130900,12553590,5490,5490,5490,5490,0
|
|
20241211,130800,12553590,5490,5490,5490,5490,0
|
|
20241211,130700,12553590,5490,5490,5490,5490,0
|
|
20241211,130600,12553590,5490,5490,5490,5490,0
|
|
20241211,130500,12553590,5490,5490,5490,5490,0
|
|
20241211,130400,12553590,5490,5490,5490,5490,0
|
|
20241211,130300,12553590,5490,5490,5490,5490,0
|
|
20241211,130200,12553590,5490,5490,5490,5490,0
|
|
20241211,130100,12553590,5490,5490,5490,5490,1
|
|
20241211,130000,12548100,5490,5490,5490,5490,0
|
|
20241211,125900,12548100,5490,5490,5490,5490,0
|
|
20241211,125800,12548100,5490,5490,5490,5490,200
|
|
20241211,125700,11450100,5500,5500,5500,5500,0
|
|
20241211,125600,11450100,5500,5500,5500,5500,0
|
|
20241211,125500,11450100,5500,5500,5500,5500,0
|
|
20241211,125400,11450100,5500,5500,5500,5500,0
|
|
20241211,125300,11450100,5500,5500,5500,5500,0
|
|
20241211,125200,11450100,5500,5500,5500,5500,0
|
|
20241211,125100,11450100,5500,5500,5500,5500,1
|
|
20241211,125000,11444600,5480,5480,5480,5480,0
|
|
20241211,124900,11444600,5480,5480,5480,5480,0
|
|
20241211,124800,11444600,5480,5480,5480,5480,0
|
|
20241211,124700,11444600,5480,5480,5480,5480,0
|
|
20241211,124600,11444600,5480,5480,5480,5480,0
|
|
20241211,124500,11444600,5480,5480,5480,5480,19
|
|
20241211,124400,11340480,5500,5500,5500,5500,0
|
|
20241211,124300,11340480,5500,5500,5500,5500,0
|
|
20241211,124200,11340480,5500,5500,5500,5500,0
|
|
20241211,124100,11340480,5500,5500,5500,5500,0
|
|
20241211,124000,11340480,5500,5500,5500,5500,0
|
|
20241211,123900,11340480,5500,5500,5500,5500,0
|
|
20241211,123800,11340480,5500,5500,5500,5500,0
|
|
20241211,123700,11340480,5500,5500,5500,5500,0
|
|
20241211,123600,11340480,5500,5500,5500,5500,0
|
|
20241211,123500,11340480,5500,5500,5500,5500,0
|
|
20241211,123400,11340480,5500,5500,5500,5500,0
|
|
20241211,123300,11340480,5500,5500,5500,5500,0
|
|
20241211,123200,11340480,5500,5500,5500,5500,0
|
|
20241211,123100,11340480,5500,5500,5500,5500,0
|
|
20241211,123000,11340480,5500,5500,5500,5500,0
|
|
20241211,122900,11340480,5500,5500,5500,5500,0
|
|
20241211,122800,11340480,5500,5500,5500,5500,0
|
|
20241211,122700,11340480,5500,5500,5500,5500,0
|
|
20241211,122600,11340480,5500,5500,5500,5500,0
|
|
20241211,122500,11340480,5500,5500,5500,5500,0
|
|
20241211,122400,11340480,5500,5500,5500,5500,0
|
|
20241211,122300,11340480,5500,5500,5500,5500,0
|
|
20241211,122200,11340480,5500,5500,5500,5500,0
|
|
20241211,122100,11340480,5500,5500,5500,5500,0
|
|
20241211,122000,11340480,5500,5500,5500,5500,0
|
|
20241211,121900,11340480,5500,5500,5500,5500,0
|
|
20241211,121800,11340480,5500,5500,5500,5500,0
|
|
20241211,121700,11340480,5500,5500,5500,5500,0
|
|
20241211,121600,11340480,5500,5500,5500,5500,0
|
|
20241211,121500,11340480,5500,5500,5500,5500,0
|
|
20241211,121400,11340480,5500,5500,5500,5500,1
|
|
20241211,121300,11334980,5480,5480,5480,5480,0
|
|
20241211,121200,11334980,5480,5480,5480,5480,1
|
|
20241211,121100,11329500,5500,5500,5500,5500,0
|
|
20241211,121000,11329500,5500,5500,5500,5500,0
|
|
20241211,120900,11329500,5500,5500,5500,5500,0
|
|
20241211,120800,11329500,5500,5500,5500,5500,0
|
|
20241211,120700,11329500,5500,5500,5500,5500,0
|
|
20241211,120600,11329500,5500,5500,5500,5500,0
|
|
20241211,120500,11329500,5500,5490,5500,5490,11
|
|
20241211,120400,11269100,5490,5480,5490,5480,7
|
|
20241211,120300,11230730,5480,5480,5480,5480,0
|
|
20241211,120200,11230730,5480,5480,5480,5480,0
|
|
20241211,120100,11230730,5480,5480,5480,5480,0
|
|
20241211,120000,11230730,5480,5480,5480,5480,0
|
|
20241211,115900,11230730,5480,5480,5480,5480,0
|
|
20241211,115800,11230730,5480,5480,5480,5480,0
|
|
20241211,115700,11230730,5480,5480,5480,5480,0
|
|
20241211,115600,11230730,5480,5480,5480,5480,0
|
|
20241211,115500,11230730,5480,5480,5480,5480,0
|
|
20241211,115400,11230730,5480,5480,5480,5480,0
|
|
20241211,115300,11230730,5480,5480,5480,5480,0
|
|
20241211,115200,11230730,5480,5480,5480,5480,0
|
|
20241211,115100,11230730,5480,5480,5480,5480,0
|
|
20241211,115000,11230730,5480,5480,5480,5480,0
|
|
20241211,114900,11230730,5480,5480,5480,5480,0
|
|
20241211,114800,11230730,5480,5480,5480,5480,0
|
|
20241211,114700,11230730,5480,5480,5480,5480,0
|
|
20241211,114600,11230730,5480,5480,5480,5480,0
|
|
20241211,114500,11230730,5480,5480,5480,5480,0
|
|
20241211,114400,11230730,5480,5480,5480,5480,0
|
|
20241211,114300,11230730,5480,5480,5480,5480,0
|
|
20241211,114200,11230730,5480,5480,5480,5480,0
|
|
20241211,114100,11230730,5480,5480,5480,5480,0
|
|
20241211,114000,11230730,5480,5480,5480,5480,0
|
|
20241211,113900,11230730,5480,5480,5480,5480,0
|
|
20241211,113800,11230730,5480,5480,5480,5480,0
|
|
20241211,113700,11230730,5480,5480,5480,5480,0
|
|
20241211,113600,11230730,5480,5480,5480,5480,0
|
|
20241211,113500,11230730,5480,5480,5480,5480,0
|
|
20241211,113400,11230730,5480,5480,5480,5480,0
|
|
20241211,113300,11230730,5480,5480,5480,5480,0
|
|
20241211,113200,11230730,5480,5480,5480,5480,0
|
|
20241211,113100,11230730,5480,5480,5480,5480,0
|
|
20241211,113000,11230730,5480,5480,5480,5480,0
|
|
20241211,112900,11230730,5480,5480,5480,5480,0
|
|
20241211,112800,11230730,5480,5480,5480,5480,0
|
|
20241211,112700,11230730,5480,5480,5480,5480,0
|
|
20241211,112600,11230730,5480,5480,5480,5480,0
|
|
20241211,112500,11230730,5480,5480,5480,5480,0
|
|
20241211,112400,11230730,5480,5480,5480,5480,0
|
|
20241211,112300,11230730,5480,5480,5480,5480,0
|
|
20241211,112200,11230730,5480,5480,5480,5480,0
|
|
20241211,112100,11230730,5480,5480,5480,5480,0
|
|
20241211,112000,11230730,5480,5480,5480,5480,0
|
|
20241211,111900,11230730,5480,5480,5480,5480,0
|
|
20241211,111800,11230730,5480,5480,5480,5480,0
|
|
20241211,111700,11230730,5480,5480,5480,5480,0
|
|
20241211,111600,11230730,5480,5480,5480,5480,0
|
|
20241211,111500,11230730,5480,5480,5480,5480,0
|
|
20241211,111400,11230730,5480,5480,5480,5480,0
|
|
20241211,111300,11230730,5480,5480,5480,5480,0
|
|
20241211,111200,11230730,5480,5480,5480,5480,1
|
|
20241211,111100,11225250,5420,5420,5420,5420,0
|
|
20241211,111000,11225250,5420,5420,5420,5420,0
|
|
20241211,110900,11225250,5420,5420,5420,5420,0
|
|
20241211,110800,11225250,5420,5420,5420,5420,0
|
|
20241211,110700,11225250,5420,5420,5420,5420,0
|
|
20241211,110600,11225250,5420,5420,5420,5420,0
|
|
20241211,110500,11225250,5420,5420,5420,5420,0
|
|
20241211,110400,11225250,5420,5420,5420,5420,0
|
|
20241211,110300,11225250,5420,5420,5420,5420,10
|
|
20241211,110200,11171050,5420,5420,5420,5420,0
|
|
20241211,110100,11171050,5420,5420,5420,5420,0
|
|
20241211,110000,11171050,5420,5420,5420,5420,0
|
|
20241211,105900,11171050,5420,5420,5420,5420,0
|
|
20241211,105800,11171050,5420,5420,5420,5420,0
|
|
20241211,105700,11171050,5420,5420,5420,5420,0
|
|
20241211,105600,11171050,5420,5420,5420,5420,0
|
|
20241211,105500,11171050,5420,5420,5420,5420,0
|
|
20241211,105400,11171050,5420,5420,5420,5420,0
|
|
20241211,105300,11171050,5420,5420,5420,5420,0
|
|
20241211,105200,11171050,5420,5420,5420,5420,0
|
|
20241211,105100,11171050,5420,5420,5420,5420,0
|
|
20241211,105000,11171050,5420,5420,5420,5420,0
|
|
20241211,104900,11171050,5420,5420,5420,5420,18
|
|
20241211,104800,11073490,5520,5520,5520,5520,0
|
|
20241211,104700,11073490,5520,5520,5520,5520,0
|
|
20241211,104600,11073490,5520,5520,5520,5520,0
|
|
20241211,104500,11073490,5520,5520,5520,5520,0
|
|
20241211,104400,11073490,5520,5520,5520,5520,0
|
|
20241211,104300,11073490,5520,5520,5520,5520,0
|
|
20241211,104200,11073490,5520,5520,5520,5520,0
|
|
20241211,104100,11073490,5520,5520,5520,5520,0
|
|
20241211,104000,11073490,5520,5520,5520,5520,0
|
|
20241211,103900,11073490,5520,5520,5520,5520,0
|
|
20241211,103800,11073490,5520,5520,5520,5520,0
|
|
20241211,103700,11073490,5520,5520,5520,5520,0
|
|
20241211,103600,11073490,5520,5520,5520,5520,0
|
|
20241211,103500,11073490,5520,5520,5520,5520,0
|
|
20241211,103400,11073490,5520,5520,5520,5520,0
|
|
20241211,103300,11073490,5520,5520,5520,5520,0
|
|
20241211,103200,11073490,5520,5520,5520,5520,0
|
|
20241211,103100,11073490,5520,5520,5520,5520,0
|
|
20241211,103000,11073490,5520,5510,5520,5510,18
|
|
20241211,102900,10974140,5520,5520,5520,5520,0
|
|
20241211,102800,10974140,5520,5520,5520,5520,0
|
|
20241211,102700,10974140,5520,5520,5520,5520,0
|
|
20241211,102600,10974140,5520,5520,5520,5520,50
|
|
20241211,102500,10698140,5520,5520,5520,5520,0
|
|
20241211,102400,10698140,5520,5520,5520,5520,0
|
|
20241211,102300,10698140,5520,5520,5520,5520,0
|
|
20241211,102200,10698140,5520,5520,5520,5520,0
|
|
20241211,102100,10698140,5520,5520,5520,5520,101
|
|
20241211,102000,10140620,5390,5490,5530,5390,525
|
|
20241211,101900,7263540,5490,5490,5490,5490,0
|
|
20241211,101800,7263540,5490,5490,5490,5490,0
|
|
20241211,101700,7263540,5490,5490,5490,5490,0
|
|
20241211,101600,7263540,5490,5490,5490,5490,0
|
|
20241211,101500,7263540,5490,5490,5490,5490,0
|
|
20241211,101400,7263540,5490,5490,5490,5490,0
|
|
20241211,101300,7263540,5490,5490,5490,5490,0
|
|
20241211,101200,7263540,5490,5490,5490,5490,1
|
|
20241211,101100,7258050,5480,5480,5490,5480,407
|
|
20241211,101000,5027600,5480,5480,5480,5480,0
|
|
20241211,100900,5027600,5480,5480,5480,5480,0
|
|
20241211,100800,5027600,5480,5480,5480,5480,0
|
|
20241211,100700,5027600,5480,5480,5480,5480,0
|
|
20241211,100600,5027600,5480,5480,5480,5480,0
|
|
20241211,100500,5027600,5480,5480,5480,5480,0
|
|
20241211,100400,5027600,5480,5480,5480,5480,0
|
|
20241211,100300,5027600,5480,5480,5480,5480,1
|
|
20241211,100200,5022120,5480,5480,5480,5480,0
|
|
20241211,100100,5022120,5480,5480,5480,5480,0
|
|
20241211,100000,5022120,5480,5480,5480,5480,0
|
|
20241211,095900,5022120,5480,5480,5480,5480,0
|
|
20241211,095800,5022120,5480,5410,5480,5410,60
|
|
20241211,095700,4695370,5410,5410,5410,5410,0
|
|
20241211,095600,4695370,5410,5410,5410,5410,0
|
|
20241211,095500,4695370,5410,5410,5410,5410,0
|
|
20241211,095400,4695370,5410,5410,5410,5410,0
|
|
20241211,095300,4695370,5410,5410,5410,5410,0
|
|
20241211,095200,4695370,5410,5400,5410,5400,109
|
|
20241211,095100,4106760,5400,5400,5400,5400,92
|
|
20241211,095000,3609960,5400,5400,5400,5400,0
|
|
20241211,094900,3609960,5400,5400,5400,5400,4
|
|
20241211,094800,3588360,5400,5400,5400,5400,0
|
|
20241211,094700,3588360,5400,5400,5400,5400,0
|
|
20241211,094600,3588360,5400,5400,5400,5400,0
|
|
20241211,094500,3588360,5400,5400,5400,5400,0
|
|
20241211,094400,3588360,5400,5400,5400,5400,0
|
|
20241211,094300,3588360,5400,5400,5400,5400,0
|
|
20241211,094200,3588360,5400,5400,5400,5400,1
|
|
20241211,094100,3582960,5410,5410,5410,5410,0
|
|
20241211,094000,3582960,5410,5410,5410,5410,0
|
|
20241211,093900,3582960,5410,5410,5410,5410,0
|
|
20241211,093800,3582960,5410,5410,5410,5410,0
|
|
20241211,093700,3582960,5410,5410,5410,5410,0
|
|
20241211,093600,3582960,5410,5410,5410,5410,0
|
|
20241211,093500,3582960,5410,5410,5410,5410,0
|
|
20241211,093400,3582960,5410,5410,5410,5410,0
|
|
20241211,093300,3582960,5410,5400,5410,5400,2
|
|
20241211,093200,3572150,5410,5410,5410,5410,0
|
|
20241211,093100,3572150,5410,5410,5410,5410,0
|
|
20241211,093000,3572150,5410,5410,5410,5410,0
|
|
20241211,092900,3572150,5410,5410,5410,5410,0
|
|
20241211,092800,3572150,5410,5410,5410,5410,0
|
|
20241211,092700,3572150,5410,5410,5410,5410,0
|
|
20241211,092600,3572150,5410,5380,5410,5380,12
|
|
20241211,092500,3507560,5410,5410,5410,5410,0
|
|
20241211,092400,3507560,5410,5410,5410,5410,0
|
|
20241211,092300,3507560,5410,5410,5410,5410,0
|
|
20241211,092200,3507560,5410,5410,5410,5410,0
|
|
20241211,092100,3507560,5410,5400,5410,5400,3
|
|
20241211,092000,3491340,5390,5390,5390,5390,32
|
|
20241211,091900,3318860,5390,5390,5390,5390,2
|
|
20241211,091800,3308080,5380,5380,5380,5380,78
|
|
20241211,091700,2888440,5380,5380,5380,5380,0
|
|
20241211,091600,2888440,5380,5370,5380,5370,114
|
|
20241211,091500,2276240,5370,5370,5370,5370,0
|
|
20241211,091400,2276240,5370,5370,5370,5370,0
|
|
20241211,091300,2276240,5370,5370,5370,5370,0
|
|
20241211,091200,2276240,5370,5370,5370,5370,0
|
|
20241211,091100,2276240,5370,5370,5370,5370,0
|
|
20241211,091000,2276240,5370,5370,5370,5370,50
|
|
20241211,090900,2007740,5370,5370,5370,5370,0
|
|
20241211,090800,2007740,5370,5370,5370,5370,1
|
|
20241211,090700,2002370,5350,5350,5350,5350,0
|
|
20241211,090600,2002370,5350,5350,5350,5350,0
|
|
20241211,090500,2002370,5350,5350,5350,5350,27
|
|
20241211,090400,1857920,5350,5370,5370,5350,174
|
|
20241211,090300,926840,5370,5370,5370,5370,2
|
|
20241211,090200,916100,5380,5380,5380,5380,0
|
|
20241211,090100,916100,5380,5380,5380,5380,20
|
|
20241211,090000,808500,5390,5390,5390,5390,150
|