576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183300,15980010,5260,5260,5260,5260,630
|
|
20241204,183200,15980010,5260,5260,5260,5260,0
|
|
20241204,183100,15980010,5260,5260,5260,5260,0
|
|
20241204,183000,15980010,5260,5260,5260,5260,0
|
|
20241204,182900,15980010,5260,5260,5260,5260,0
|
|
20241204,182800,15980010,5260,5260,5260,5260,0
|
|
20241204,182700,15980010,5260,5260,5260,5260,0
|
|
20241204,182600,15980010,5260,5260,5260,5260,0
|
|
20241204,182500,15980010,5260,5260,5260,5260,0
|
|
20241204,182400,15980010,5260,5260,5260,5260,0
|
|
20241204,182300,15980010,5260,5260,5260,5260,0
|
|
20241204,182200,15980010,5260,5260,5260,5260,0
|
|
20241204,182100,15980010,5260,5260,5260,5260,0
|
|
20241204,182000,15980010,5260,5260,5260,5260,0
|
|
20241204,181900,15980010,5260,5260,5260,5260,0
|
|
20241204,181800,15980010,5260,5260,5260,5260,0
|
|
20241204,181700,15980010,5260,5260,5260,5260,0
|
|
20241204,181600,15980010,5260,5260,5260,5260,0
|
|
20241204,181500,15980010,5260,5260,5260,5260,0
|
|
20241204,181400,15980010,5260,5260,5260,5260,0
|
|
20241204,181300,15980010,5260,5260,5260,5260,0
|
|
20241204,181200,15980010,5260,5260,5260,5260,0
|
|
20241204,181100,15980010,5260,5260,5260,5260,0
|
|
20241204,181000,15980010,5260,5260,5260,5260,0
|
|
20241204,180900,15980010,5260,5260,5260,5260,0
|
|
20241204,180800,15980010,5260,5260,5260,5260,0
|
|
20241204,180700,15980010,5260,5260,5260,5260,0
|
|
20241204,180600,15980010,5260,5260,5260,5260,0
|
|
20241204,180500,15980010,5260,5260,5260,5260,0
|
|
20241204,180400,15980010,5260,5260,5260,5260,0
|
|
20241204,180300,15980010,5260,5260,5260,5260,630
|
|
20241204,180200,15980010,5260,5260,5260,5260,0
|
|
20241204,180100,15980010,5260,5260,5260,5260,0
|
|
20241204,180000,15980010,5260,5260,5260,5260,0
|
|
20241204,175900,15980010,5260,5260,5260,5260,0
|
|
20241204,175800,15980010,5260,5260,5260,5260,0
|
|
20241204,175700,15980010,5260,5260,5260,5260,0
|
|
20241204,175600,15980010,5260,5260,5260,5260,0
|
|
20241204,175500,15980010,5260,5260,5260,5260,0
|
|
20241204,175400,15980010,5260,5260,5260,5260,0
|
|
20241204,175300,15980010,5260,5260,5260,5260,0
|
|
20241204,175200,15980010,5260,5260,5260,5260,0
|
|
20241204,175100,15980010,5260,5260,5260,5260,0
|
|
20241204,175000,15980010,5260,5260,5260,5260,0
|
|
20241204,174900,15980010,5260,5260,5260,5260,0
|
|
20241204,174800,15980010,5260,5260,5260,5260,0
|
|
20241204,174700,15980010,5260,5260,5260,5260,0
|
|
20241204,174600,15980010,5260,5260,5260,5260,0
|
|
20241204,174500,15980010,5260,5260,5260,5260,0
|
|
20241204,174400,15980010,5260,5260,5260,5260,0
|
|
20241204,174300,15980010,5260,5260,5260,5260,0
|
|
20241204,174200,15980010,5260,5260,5260,5260,0
|
|
20241204,174100,15980010,5260,5260,5260,5260,0
|
|
20241204,174000,15980010,5260,5260,5260,5260,0
|
|
20241204,173900,15980010,5260,5260,5260,5260,0
|
|
20241204,173800,15980010,5260,5260,5260,5260,0
|
|
20241204,173700,15980010,5260,5260,5260,5260,0
|
|
20241204,173600,15980010,5260,5260,5260,5260,0
|
|
20241204,173500,15980010,5260,5260,5260,5260,0
|
|
20241204,173400,15980010,5260,5260,5260,5260,0
|
|
20241204,173300,15980010,5260,5260,5260,5260,630
|
|
20241204,173200,15980010,5260,5260,5260,5260,0
|
|
20241204,173100,15980010,5260,5260,5260,5260,0
|
|
20241204,173000,15980010,5260,5260,5260,5260,0
|
|
20241204,172900,15980010,5260,5260,5260,5260,0
|
|
20241204,172800,15980010,5260,5260,5260,5260,0
|
|
20241204,172700,15980010,5260,5260,5260,5260,0
|
|
20241204,172600,15980010,5260,5260,5260,5260,0
|
|
20241204,172500,15980010,5260,5260,5260,5260,0
|
|
20241204,172400,15980010,5260,5260,5260,5260,0
|
|
20241204,172300,15980010,5260,5260,5260,5260,0
|
|
20241204,172200,15980010,5260,5260,5260,5260,0
|
|
20241204,172100,15980010,5260,5260,5260,5260,0
|
|
20241204,172000,15980010,5260,5260,5260,5260,0
|
|
20241204,171900,15980010,5260,5260,5260,5260,0
|
|
20241204,171800,15980010,5260,5260,5260,5260,0
|
|
20241204,171700,15980010,5260,5260,5260,5260,0
|
|
20241204,171600,15980010,5260,5260,5260,5260,0
|
|
20241204,171500,15980010,5260,5260,5260,5260,0
|
|
20241204,171400,15980010,5260,5260,5260,5260,0
|
|
20241204,171300,15980010,5260,5260,5260,5260,0
|
|
20241204,171200,15980010,5260,5260,5260,5260,0
|
|
20241204,171100,15980010,5260,5260,5260,5260,0
|
|
20241204,171000,15980010,5260,5260,5260,5260,0
|
|
20241204,170900,15980010,5260,5260,5260,5260,0
|
|
20241204,170800,15980010,5260,5260,5260,5260,0
|
|
20241204,170700,15980010,5260,5260,5260,5260,0
|
|
20241204,170600,15980010,5260,5260,5260,5260,0
|
|
20241204,170500,15980010,5260,5260,5260,5260,0
|
|
20241204,170400,15980010,5260,5260,5260,5260,0
|
|
20241204,170300,15980010,5260,5260,5260,5260,630
|
|
20241204,170200,15980010,5260,5260,5260,5260,0
|
|
20241204,170100,15980010,5260,5260,5260,5260,0
|
|
20241204,170000,15980010,5260,5260,5260,5260,0
|
|
20241204,165900,15980010,5260,5260,5260,5260,0
|
|
20241204,165800,15980010,5260,5260,5260,5260,0
|
|
20241204,165700,15980010,5260,5260,5260,5260,0
|
|
20241204,165600,15980010,5260,5260,5260,5260,0
|
|
20241204,165500,15980010,5260,5260,5260,5260,0
|
|
20241204,165400,15980010,5260,5260,5260,5260,0
|
|
20241204,165300,15980010,5260,5260,5260,5260,0
|
|
20241204,165200,15980010,5260,5260,5260,5260,0
|
|
20241204,165100,15980010,5260,5260,5260,5260,0
|
|
20241204,165000,15980010,5260,5260,5260,5260,0
|
|
20241204,164900,15980010,5260,5260,5260,5260,0
|
|
20241204,164800,15980010,5260,5260,5260,5260,0
|
|
20241204,164700,15980010,5260,5260,5260,5260,0
|
|
20241204,164600,15980010,5260,5260,5260,5260,0
|
|
20241204,164500,15980010,5260,5260,5260,5260,0
|
|
20241204,164400,15980010,5260,5260,5260,5260,0
|
|
20241204,164300,15980010,5260,5260,5260,5260,0
|
|
20241204,164200,15980010,5260,5260,5260,5260,0
|
|
20241204,164100,15980010,5260,5260,5260,5260,0
|
|
20241204,164000,15980010,5260,5260,5260,5260,0
|
|
20241204,163900,15980010,5260,5260,5260,5260,0
|
|
20241204,163800,15980010,5260,5260,5260,5260,0
|
|
20241204,163700,15980010,5260,5260,5260,5260,0
|
|
20241204,163600,15980010,5260,5260,5260,5260,0
|
|
20241204,163500,15980010,5260,5260,5260,5260,0
|
|
20241204,163400,15980010,5260,5260,5260,5260,0
|
|
20241204,163300,15980010,5260,5260,5260,5260,630
|
|
20241204,163200,15980010,5260,5260,5260,5260,0
|
|
20241204,163100,15980010,5260,5260,5260,5260,0
|
|
20241204,163000,15980010,5260,5260,5260,5260,0
|
|
20241204,162900,15980010,5260,5260,5260,5260,0
|
|
20241204,162800,15980010,5260,5260,5260,5260,0
|
|
20241204,162700,15980010,5260,5260,5260,5260,0
|
|
20241204,162600,15980010,5260,5260,5260,5260,0
|
|
20241204,162500,15980010,5260,5260,5260,5260,0
|
|
20241204,162400,15980010,5260,5260,5260,5260,0
|
|
20241204,162300,15980010,5260,5260,5260,5260,0
|
|
20241204,162200,15980010,5260,5260,5260,5260,0
|
|
20241204,162100,15980010,5260,5260,5260,5260,0
|
|
20241204,162000,15980010,5260,5260,5260,5260,0
|
|
20241204,161900,15980010,5260,5260,5260,5260,0
|
|
20241204,161800,15980010,5260,5260,5260,5260,0
|
|
20241204,161700,15980010,5260,5260,5260,5260,0
|
|
20241204,161600,15980010,5260,5260,5260,5260,0
|
|
20241204,161500,15980010,5260,5260,5260,5260,0
|
|
20241204,161400,15980010,5260,5260,5260,5260,0
|
|
20241204,161300,15980010,5260,5260,5260,5260,0
|
|
20241204,161200,15980010,5260,5260,5260,5260,0
|
|
20241204,161100,15980010,5260,5260,5260,5260,0
|
|
20241204,161000,15980010,5260,5260,5260,5260,0
|
|
20241204,160900,15980010,5260,5260,5260,5260,0
|
|
20241204,160800,15980010,5260,5260,5260,5260,0
|
|
20241204,160700,15980010,5260,5260,5260,5260,0
|
|
20241204,160600,15980010,5260,5260,5260,5260,0
|
|
20241204,160500,15980010,5260,5260,5260,5260,0
|
|
20241204,160400,15980010,5260,5260,5260,5260,0
|
|
20241204,160300,15980010,5260,5260,5260,5260,630
|
|
20241204,160200,15980010,5260,5260,5260,5260,0
|
|
20241204,160100,15980010,5260,5260,5260,5260,0
|
|
20241204,160000,15980010,5260,5260,5260,5260,0
|
|
20241204,155900,15980010,5260,5260,5260,5260,0
|
|
20241204,155800,15980010,5260,5260,5260,5260,0
|
|
20241204,155700,15980010,5260,5260,5260,5260,0
|
|
20241204,155600,15980010,5260,5260,5260,5260,0
|
|
20241204,155500,15980010,5260,5260,5260,5260,0
|
|
20241204,155400,15980010,5260,5260,5260,5260,0
|
|
20241204,155300,15980010,5260,5260,5260,5260,0
|
|
20241204,155200,15980010,5260,5260,5260,5260,0
|
|
20241204,155100,15980010,5260,5260,5260,5260,0
|
|
20241204,155000,15980010,5260,5260,5260,5260,0
|
|
20241204,154900,15980010,5260,5260,5260,5260,0
|
|
20241204,154800,15980010,5260,5260,5260,5260,0
|
|
20241204,154700,15980010,5260,5260,5260,5260,0
|
|
20241204,154600,15980010,5260,5260,5260,5260,0
|
|
20241204,154500,15980010,5260,5260,5260,5260,0
|
|
20241204,154400,15980010,5260,5260,5260,5260,0
|
|
20241204,154300,15980010,5260,5260,5260,5260,0
|
|
20241204,154200,15980010,5260,5260,5260,5260,0
|
|
20241204,154100,15980010,5260,5260,5260,5260,0
|
|
20241204,154000,15980010,5260,5260,5260,5260,0
|
|
20241204,153900,15980010,5260,5260,5260,5260,0
|
|
20241204,153800,15980010,5260,5260,5260,5260,0
|
|
20241204,153700,15980010,5260,5260,5260,5260,0
|
|
20241204,153600,15980010,5260,5260,5260,5260,0
|
|
20241204,153500,15980010,5260,5260,5260,5260,0
|
|
20241204,153400,15980010,5260,5260,5260,5260,0
|
|
20241204,153300,15980010,5260,5260,5260,5260,630
|
|
20241204,153200,15980010,5260,5260,5260,5260,0
|
|
20241204,153100,15980010,5260,5260,5260,5260,0
|
|
20241204,153000,15980010,5260,5260,5260,5260,630
|
|
20241204,152900,12666210,5270,5270,5270,5270,0
|
|
20241204,152800,12666210,5270,5270,5270,5270,0
|
|
20241204,152700,12666210,5270,5270,5270,5270,0
|
|
20241204,152600,12666210,5270,5270,5270,5270,0
|
|
20241204,152500,12666210,5270,5270,5270,5270,0
|
|
20241204,152400,12666210,5270,5270,5270,5270,0
|
|
20241204,152300,12666210,5270,5270,5270,5270,0
|
|
20241204,152200,12666210,5270,5270,5270,5270,0
|
|
20241204,152100,12666210,5270,5270,5270,5270,0
|
|
20241204,152000,12666210,5270,5270,5270,5270,0
|
|
20241204,151900,12666210,5270,5270,5270,5270,0
|
|
20241204,151800,12666210,5270,5270,5270,5270,0
|
|
20241204,151700,12666210,5270,5240,5270,5240,85
|
|
20241204,151600,12220760,5240,5240,5240,5240,3
|
|
20241204,151500,12205040,5240,5240,5240,5240,1
|
|
20241204,151400,12199800,5240,5240,5240,5240,0
|
|
20241204,151300,12199800,5240,5240,5240,5240,0
|
|
20241204,151200,12199800,5240,5240,5240,5240,0
|
|
20241204,151100,12199800,5240,5240,5240,5240,0
|
|
20241204,151000,12199800,5240,5240,5240,5240,0
|
|
20241204,150900,12199800,5240,5240,5240,5240,0
|
|
20241204,150800,12199800,5240,5240,5240,5240,0
|
|
20241204,150700,12199800,5240,5240,5240,5240,0
|
|
20241204,150600,12199800,5240,5240,5240,5240,0
|
|
20241204,150500,12199800,5240,5240,5240,5240,0
|
|
20241204,150400,12199800,5240,5240,5240,5240,0
|
|
20241204,150300,12199800,5240,5240,5240,5240,0
|
|
20241204,150200,12199800,5240,5230,5240,5230,27
|
|
20241204,150100,12058580,5230,5230,5230,5230,0
|
|
20241204,150000,12058580,5230,5230,5230,5230,0
|
|
20241204,145900,12058580,5230,5230,5230,5230,43
|
|
20241204,145800,11833690,5230,5230,5230,5230,0
|
|
20241204,145700,11833690,5230,5230,5230,5230,0
|
|
20241204,145600,11833690,5230,5230,5230,5230,0
|
|
20241204,145500,11833690,5230,5230,5230,5230,1
|
|
20241204,145400,11828460,5180,5180,5180,5180,0
|
|
20241204,145300,11828460,5180,5180,5180,5180,0
|
|
20241204,145200,11828460,5180,5180,5180,5180,0
|
|
20241204,145100,11828460,5180,5200,5200,5180,25
|
|
20241204,145000,11698790,5230,5230,5230,5230,0
|
|
20241204,144900,11698790,5230,5230,5230,5230,0
|
|
20241204,144800,11698790,5230,5230,5230,5230,0
|
|
20241204,144700,11698790,5230,5230,5230,5230,0
|
|
20241204,144600,11698790,5230,5230,5230,5230,2
|
|
20241204,144500,11688330,5230,5230,5230,5230,0
|
|
20241204,144400,11688330,5230,5230,5230,5230,0
|
|
20241204,144300,11688330,5230,5210,5230,5210,27
|
|
20241204,144200,11547140,5230,5220,5230,5220,3
|
|
20241204,144100,11531470,5220,5220,5220,5220,0
|
|
20241204,144000,11531470,5220,5220,5220,5220,0
|
|
20241204,143900,11531470,5220,5220,5220,5220,0
|
|
20241204,143800,11531470,5220,5220,5220,5220,0
|
|
20241204,143700,11531470,5220,5220,5220,5220,1
|
|
20241204,143600,11526250,5180,5180,5180,5180,0
|
|
20241204,143500,11526250,5180,5180,5180,5180,0
|
|
20241204,143400,11526250,5180,5210,5210,5180,25
|
|
20241204,143300,11396640,5210,5210,5210,5210,0
|
|
20241204,143200,11396640,5210,5210,5210,5210,0
|
|
20241204,143100,11396640,5210,5210,5210,5210,0
|
|
20241204,143000,11396640,5210,5210,5210,5210,0
|
|
20241204,142900,11396640,5210,5210,5210,5210,1
|
|
20241204,142800,11391430,5230,5230,5230,5230,0
|
|
20241204,142700,11391430,5230,5230,5230,5230,0
|
|
20241204,142600,11391430,5230,5230,5230,5230,0
|
|
20241204,142500,11391430,5230,5230,5230,5230,0
|
|
20241204,142400,11391430,5230,5230,5230,5230,0
|
|
20241204,142300,11391430,5230,5230,5230,5230,0
|
|
20241204,142200,11391430,5230,5230,5230,5230,0
|
|
20241204,142100,11391430,5230,5230,5230,5230,0
|
|
20241204,142000,11391430,5230,5230,5230,5230,0
|
|
20241204,141900,11391430,5230,5230,5230,5230,0
|
|
20241204,141800,11391430,5230,5230,5230,5230,1
|
|
20241204,141700,11386200,5190,5210,5210,5180,125
|
|
20241204,141600,10737640,5260,5260,5260,5260,0
|
|
20241204,141500,10737640,5260,5260,5260,5260,0
|
|
20241204,141400,10737640,5260,5260,5260,5260,0
|
|
20241204,141300,10737640,5260,5240,5260,5240,2
|
|
20241204,141200,10727140,5160,5160,5160,5160,0
|
|
20241204,141100,10727140,5160,5160,5160,5160,0
|
|
20241204,141000,10727140,5160,5160,5160,5160,0
|
|
20241204,140900,10727140,5160,5160,5160,5160,0
|
|
20241204,140800,10727140,5160,5160,5160,5160,0
|
|
20241204,140700,10727140,5160,5160,5160,5160,0
|
|
20241204,140600,10727140,5160,5220,5220,5160,190
|
|
20241204,140500,9742180,5230,5230,5230,5230,1
|
|
20241204,140400,9736950,5270,5270,5270,5270,1
|
|
20241204,140300,9731680,5270,5270,5270,5270,0
|
|
20241204,140200,9731680,5270,5270,5270,5270,0
|
|
20241204,140100,9731680,5270,5210,5270,5200,86
|
|
20241204,140000,9283820,5210,5210,5210,5200,65
|
|
20241204,135900,8945420,5210,5260,5260,5210,291
|
|
20241204,135800,7429070,5230,5230,5230,5230,0
|
|
20241204,135700,7429070,5230,5230,5230,5230,0
|
|
20241204,135600,7429070,5230,5230,5230,5230,0
|
|
20241204,135500,7429070,5230,5230,5230,5230,0
|
|
20241204,135400,7429070,5230,5230,5230,5230,0
|
|
20241204,135300,7429070,5230,5230,5230,5230,0
|
|
20241204,135200,7429070,5230,5230,5230,5230,0
|
|
20241204,135100,7429070,5230,5240,5240,5220,108
|
|
20241204,135000,6864930,5310,5310,5310,5310,0
|
|
20241204,134900,6864930,5310,5310,5310,5310,0
|
|
20241204,134800,6864930,5310,5310,5310,5310,0
|
|
20241204,134700,6864930,5310,5310,5310,5310,0
|
|
20241204,134600,6864930,5310,5310,5310,5310,7
|
|
20241204,134500,6827760,5230,5230,5230,5230,0
|
|
20241204,134400,6827760,5230,5230,5230,5230,0
|
|
20241204,134300,6827760,5230,5230,5230,5230,25
|
|
20241204,134200,6697010,5230,5230,5230,5230,0
|
|
20241204,134100,6697010,5230,5230,5230,5230,0
|
|
20241204,134000,6697010,5230,5230,5230,5230,0
|
|
20241204,133900,6697010,5230,5230,5230,5230,0
|
|
20241204,133800,6697010,5230,5230,5230,5230,0
|
|
20241204,133700,6697010,5230,5230,5230,5230,0
|
|
20241204,133600,6697010,5230,5230,5230,5230,0
|
|
20241204,133500,6697010,5230,5230,5230,5230,0
|
|
20241204,133400,6697010,5230,5230,5230,5230,0
|
|
20241204,133300,6697010,5230,5230,5230,5230,0
|
|
20241204,133200,6697010,5230,5230,5230,5230,0
|
|
20241204,133100,6697010,5230,5230,5230,5230,0
|
|
20241204,133000,6697010,5230,5230,5230,5230,0
|
|
20241204,132900,6697010,5230,5230,5230,5230,0
|
|
20241204,132800,6697010,5230,5230,5230,5230,0
|
|
20241204,132700,6697010,5230,5230,5230,5230,0
|
|
20241204,132600,6697010,5230,5250,5250,5230,27
|
|
20241204,132500,6555540,5310,5310,5310,5310,0
|
|
20241204,132400,6555540,5310,5310,5310,5310,1
|
|
20241204,132300,6550230,5230,5230,5230,5230,0
|
|
20241204,132200,6550230,5230,5230,5230,5230,0
|
|
20241204,132100,6550230,5230,5230,5230,5230,0
|
|
20241204,132000,6550230,5230,5230,5230,5230,0
|
|
20241204,131900,6550230,5230,5230,5230,5230,0
|
|
20241204,131800,6550230,5230,5230,5230,5230,0
|
|
20241204,131700,6550230,5230,5230,5230,5230,0
|
|
20241204,131600,6550230,5230,5230,5230,5230,0
|
|
20241204,131500,6550230,5230,5230,5230,5230,0
|
|
20241204,131400,6550230,5230,5230,5230,5230,0
|
|
20241204,131300,6550230,5230,5230,5230,5230,0
|
|
20241204,131200,6550230,5230,5230,5230,5230,0
|
|
20241204,131100,6550230,5230,5230,5230,5230,0
|
|
20241204,131000,6550230,5230,5230,5230,5230,0
|
|
20241204,130900,6550230,5230,5310,5310,5230,26
|
|
20241204,130800,6414140,5260,5260,5260,5260,0
|
|
20241204,130700,6414140,5260,5260,5260,5260,0
|
|
20241204,130600,6414140,5260,5260,5260,5260,0
|
|
20241204,130500,6414140,5260,5260,5260,5260,0
|
|
20241204,130400,6414140,5260,5260,5260,5260,0
|
|
20241204,130300,6414140,5260,5260,5260,5260,0
|
|
20241204,130200,6414140,5260,5260,5260,5260,0
|
|
20241204,130100,6414140,5260,5260,5260,5260,1
|
|
20241204,130000,6408880,5310,5310,5310,5310,0
|
|
20241204,125900,6408880,5310,5310,5310,5310,0
|
|
20241204,125800,6408880,5310,5310,5310,5310,1
|
|
20241204,125700,6403570,5220,5220,5220,5220,0
|
|
20241204,125600,6403570,5220,5220,5220,5220,0
|
|
20241204,125500,6403570,5220,5220,5220,5220,0
|
|
20241204,125400,6403570,5220,5220,5220,5220,0
|
|
20241204,125300,6403570,5220,5220,5220,5220,0
|
|
20241204,125200,6403570,5220,5220,5220,5220,125
|
|
20241204,125100,5751070,5300,5300,5300,5300,0
|
|
20241204,125000,5751070,5300,5300,5300,5300,0
|
|
20241204,124900,5751070,5300,5300,5300,5300,0
|
|
20241204,124800,5751070,5300,5300,5300,5300,0
|
|
20241204,124700,5751070,5300,5300,5300,5300,0
|
|
20241204,124600,5751070,5300,5230,5300,5220,85
|
|
20241204,124500,5307240,5220,5220,5220,5220,0
|
|
20241204,124400,5307240,5220,5220,5220,5220,0
|
|
20241204,124300,5307240,5220,5220,5220,5220,0
|
|
20241204,124200,5307240,5220,5220,5220,5220,0
|
|
20241204,124100,5307240,5220,5220,5220,5220,0
|
|
20241204,124000,5307240,5220,5220,5220,5220,0
|
|
20241204,123900,5307240,5220,5220,5220,5220,0
|
|
20241204,123800,5307240,5220,5220,5220,5220,0
|
|
20241204,123700,5307240,5220,5220,5220,5220,0
|
|
20241204,123600,5307240,5220,5220,5220,5220,0
|
|
20241204,123500,5307240,5220,5260,5260,5210,26
|
|
20241204,123400,5171240,5310,5310,5310,5310,0
|
|
20241204,123300,5171240,5310,5310,5310,5310,0
|
|
20241204,123200,5171240,5310,5310,5310,5310,0
|
|
20241204,123100,5171240,5310,5310,5310,5310,0
|
|
20241204,123000,5171240,5310,5310,5310,5310,0
|
|
20241204,122900,5171240,5310,5310,5310,5310,0
|
|
20241204,122800,5171240,5310,5310,5310,5310,0
|
|
20241204,122700,5171240,5310,5310,5310,5310,0
|
|
20241204,122600,5171240,5310,5310,5310,5310,0
|
|
20241204,122500,5171240,5310,5310,5310,5310,0
|
|
20241204,122400,5171240,5310,5310,5310,5310,0
|
|
20241204,122300,5171240,5310,5310,5310,5310,0
|
|
20241204,122200,5171240,5310,5310,5310,5310,0
|
|
20241204,122100,5171240,5310,5310,5310,5310,0
|
|
20241204,122000,5171240,5310,5310,5310,5310,0
|
|
20241204,121900,5171240,5310,5310,5310,5310,0
|
|
20241204,121800,5171240,5310,5290,5310,5230,26
|
|
20241204,121700,5034880,5240,5240,5240,5240,0
|
|
20241204,121600,5034880,5240,5240,5240,5240,0
|
|
20241204,121500,5034880,5240,5240,5240,5240,0
|
|
20241204,121400,5034880,5240,5300,5300,5240,37
|
|
20241204,121300,4839740,5330,5330,5330,5330,0
|
|
20241204,121200,4839740,5330,5330,5330,5330,0
|
|
20241204,121100,4839740,5330,5330,5330,5330,0
|
|
20241204,121000,4839740,5330,5330,5330,5330,0
|
|
20241204,120900,4839740,5330,5330,5330,5330,0
|
|
20241204,120800,4839740,5330,5330,5330,5330,0
|
|
20241204,120700,4839740,5330,5330,5330,5330,0
|
|
20241204,120600,4839740,5330,5330,5330,5330,0
|
|
20241204,120500,4839740,5330,5330,5330,5330,0
|
|
20241204,120400,4839740,5330,5330,5330,5330,40
|
|
20241204,120300,4626540,5330,5330,5330,5330,0
|
|
20241204,120200,4626540,5330,5330,5330,5330,0
|
|
20241204,120100,4626540,5330,5300,5330,5280,29
|
|
20241204,120000,4473210,5320,5320,5320,5320,0
|
|
20241204,115900,4473210,5320,5320,5320,5320,0
|
|
20241204,115800,4473210,5320,5320,5320,5320,0
|
|
20241204,115700,4473210,5320,5320,5320,5320,0
|
|
20241204,115600,4473210,5320,5320,5320,5320,0
|
|
20241204,115500,4473210,5320,5320,5320,5320,0
|
|
20241204,115400,4473210,5320,5320,5320,5320,0
|
|
20241204,115300,4473210,5320,5320,5320,5320,0
|
|
20241204,115200,4473210,5320,5320,5320,5320,0
|
|
20241204,115100,4473210,5320,5320,5320,5320,0
|
|
20241204,115000,4473210,5320,5320,5320,5320,0
|
|
20241204,114900,4473210,5320,5320,5320,5320,0
|
|
20241204,114800,4473210,5320,5320,5320,5320,0
|
|
20241204,114700,4473210,5320,5320,5320,5320,0
|
|
20241204,114600,4473210,5320,5320,5320,5320,0
|
|
20241204,114500,4473210,5320,5320,5320,5320,1
|
|
20241204,114400,4467890,5280,5290,5290,5280,55
|
|
20241204,114300,4177460,5320,5320,5320,5320,0
|
|
20241204,114200,4177460,5320,5320,5320,5320,0
|
|
20241204,114100,4177460,5320,5320,5320,5320,0
|
|
20241204,114000,4177460,5320,5320,5320,5320,0
|
|
20241204,113900,4177460,5320,5320,5320,5320,0
|
|
20241204,113800,4177460,5320,5320,5320,5320,1
|
|
20241204,113700,4172140,5280,5280,5280,5280,2
|
|
20241204,113600,4161580,5280,5280,5280,5280,0
|
|
20241204,113500,4161580,5280,5280,5280,5280,0
|
|
20241204,113400,4161580,5280,5280,5280,5280,0
|
|
20241204,113300,4161580,5280,5280,5280,5280,0
|
|
20241204,113200,4161580,5280,5280,5280,5280,0
|
|
20241204,113100,4161580,5280,5280,5280,5280,0
|
|
20241204,113000,4161580,5280,5280,5280,5280,0
|
|
20241204,112900,4161580,5280,5280,5280,5280,0
|
|
20241204,112800,4161580,5280,5280,5280,5280,0
|
|
20241204,112700,4161580,5280,5290,5290,5280,25
|
|
20241204,112600,4029570,5330,5330,5330,5330,0
|
|
20241204,112500,4029570,5330,5330,5330,5330,0
|
|
20241204,112400,4029570,5330,5330,5330,5330,0
|
|
20241204,112300,4029570,5330,5330,5330,5330,0
|
|
20241204,112200,4029570,5330,5330,5330,5330,0
|
|
20241204,112100,4029570,5330,5330,5330,5330,0
|
|
20241204,112000,4029570,5330,5330,5330,5330,0
|
|
20241204,111900,4029570,5330,5330,5330,5330,0
|
|
20241204,111800,4029570,5330,5330,5330,5330,0
|
|
20241204,111700,4029570,5330,5330,5330,5330,0
|
|
20241204,111600,4029570,5330,5330,5330,5330,0
|
|
20241204,111500,4029570,5330,5330,5330,5330,2
|
|
20241204,111400,4018910,5320,5320,5320,5320,0
|
|
20241204,111300,4018910,5320,5320,5320,5320,0
|
|
20241204,111200,4018910,5320,5320,5320,5320,2
|
|
20241204,111100,4008270,5260,5260,5260,5260,0
|
|
20241204,111000,4008270,5260,5270,5270,5260,25
|
|
20241204,110900,3876760,5330,5330,5330,5330,0
|
|
20241204,110800,3876760,5330,5330,5330,5330,0
|
|
20241204,110700,3876760,5330,5330,5330,5330,0
|
|
20241204,110600,3876760,5330,5330,5330,5330,0
|
|
20241204,110500,3876760,5330,5330,5330,5330,0
|
|
20241204,110400,3876760,5330,5330,5330,5330,0
|
|
20241204,110300,3876760,5330,5330,5330,5330,0
|
|
20241204,110200,3876760,5330,5330,5330,5330,0
|
|
20241204,110100,3876760,5330,5330,5330,5330,0
|
|
20241204,110000,3876760,5330,5330,5330,5330,0
|
|
20241204,105900,3876760,5330,5330,5330,5330,0
|
|
20241204,105800,3876760,5330,5330,5330,5330,0
|
|
20241204,105700,3876760,5330,5330,5330,5330,0
|
|
20241204,105600,3876760,5330,5320,5330,5320,4
|
|
20241204,105500,3855470,5320,5320,5320,5320,0
|
|
20241204,105400,3855470,5320,5320,5320,5320,0
|
|
20241204,105300,3855470,5320,5280,5320,5260,26
|
|
20241204,105200,3718600,5320,5320,5320,5320,0
|
|
20241204,105100,3718600,5320,5320,5320,5320,0
|
|
20241204,105000,3718600,5320,5320,5320,5320,0
|
|
20241204,104900,3718600,5320,5320,5320,5320,0
|
|
20241204,104800,3718600,5320,5320,5320,5320,0
|
|
20241204,104700,3718600,5320,5320,5320,5320,0
|
|
20241204,104600,3718600,5320,5320,5320,5320,0
|
|
20241204,104500,3718600,5320,5320,5320,5320,0
|
|
20241204,104400,3718600,5320,5320,5320,5320,5
|
|
20241204,104300,3692000,5260,5260,5260,5260,0
|
|
20241204,104200,3692000,5260,5260,5260,5260,0
|
|
20241204,104100,3692000,5260,5260,5260,5260,0
|
|
20241204,104000,3692000,5260,5260,5260,5260,0
|
|
20241204,103900,3692000,5260,5260,5260,5260,0
|
|
20241204,103800,3692000,5260,5260,5260,5260,0
|
|
20241204,103700,3692000,5260,5260,5260,5260,0
|
|
20241204,103600,3692000,5260,5290,5290,5260,25
|
|
20241204,103500,3560220,5340,5340,5340,5340,0
|
|
20241204,103400,3560220,5340,5340,5340,5340,0
|
|
20241204,103300,3560220,5340,5340,5340,5340,0
|
|
20241204,103200,3560220,5340,5340,5340,5340,0
|
|
20241204,103100,3560220,5340,5340,5340,5340,0
|
|
20241204,103000,3560220,5340,5340,5340,5340,0
|
|
20241204,102900,3560220,5340,5340,5340,5340,0
|
|
20241204,102800,3560220,5340,5340,5340,5340,0
|
|
20241204,102700,3560220,5340,5340,5340,5340,0
|
|
20241204,102600,3560220,5340,5340,5340,5340,0
|
|
20241204,102500,3560220,5340,5340,5340,5340,0
|
|
20241204,102400,3560220,5340,5340,5340,5340,0
|
|
20241204,102300,3560220,5340,5330,5340,5330,3
|
|
20241204,102200,3544220,5290,5290,5290,5290,0
|
|
20241204,102100,3544220,5290,5290,5290,5290,0
|
|
20241204,102000,3544220,5290,5290,5290,5290,0
|
|
20241204,101900,3544220,5290,5330,5330,5290,25
|
|
20241204,101800,3411670,5340,5340,5340,5340,0
|
|
20241204,101700,3411670,5340,5340,5340,5340,0
|
|
20241204,101600,3411670,5340,5340,5340,5340,0
|
|
20241204,101500,3411670,5340,5340,5340,5340,0
|
|
20241204,101400,3411670,5340,5340,5340,5340,0
|
|
20241204,101300,3411670,5340,5340,5340,5340,0
|
|
20241204,101200,3411670,5340,5340,5340,5340,0
|
|
20241204,101100,3411670,5340,5340,5340,5340,0
|
|
20241204,101000,3411670,5340,5340,5340,5340,0
|
|
20241204,100900,3411670,5340,5340,5340,5340,0
|
|
20241204,100800,3411670,5340,5340,5340,5340,0
|
|
20241204,100700,3411670,5340,5330,5340,5330,21
|
|
20241204,100600,3299730,5340,5340,5340,5340,0
|
|
20241204,100500,3299730,5340,5340,5340,5340,0
|
|
20241204,100400,3299730,5340,5330,5340,5330,4
|
|
20241204,100300,3278390,5330,5330,5330,5330,10
|
|
20241204,100200,3225090,5330,5310,5330,5290,31
|
|
20241204,100100,3061020,5340,5340,5340,5340,0
|
|
20241204,100000,3061020,5340,5340,5340,5340,0
|
|
20241204,095900,3061020,5340,5340,5340,5340,0
|
|
20241204,095800,3061020,5340,5340,5340,5340,0
|
|
20241204,095700,3061020,5340,5340,5340,5340,0
|
|
20241204,095600,3061020,5340,5340,5340,5340,0
|
|
20241204,095500,3061020,5340,5340,5340,5340,0
|
|
20241204,095400,3061020,5340,5330,5340,5330,18
|
|
20241204,095300,2964980,5330,5330,5330,5330,0
|
|
20241204,095200,2964980,5330,5330,5330,5330,0
|
|
20241204,095100,2964980,5330,5330,5330,5330,0
|
|
20241204,095000,2964980,5330,5330,5330,5330,0
|
|
20241204,094900,2964980,5330,5330,5330,5330,0
|
|
20241204,094800,2964980,5330,5330,5330,5330,0
|
|
20241204,094700,2964980,5330,5330,5330,5330,0
|
|
20241204,094600,2964980,5330,5330,5330,5330,0
|
|
20241204,094500,2964980,5330,5320,5330,5290,127
|
|
20241204,094400,2292950,5340,5340,5340,5340,0
|
|
20241204,094300,2292950,5340,5340,5340,5340,0
|
|
20241204,094200,2292950,5340,5340,5340,5340,0
|
|
20241204,094100,2292950,5340,5340,5340,5340,0
|
|
20241204,094000,2292950,5340,5340,5340,5340,0
|
|
20241204,093900,2292950,5340,5340,5340,5340,0
|
|
20241204,093800,2292950,5340,5340,5340,5340,100
|
|
20241204,093700,1758950,5340,5340,5340,5340,0
|
|
20241204,093600,1758950,5340,5340,5340,5340,0
|
|
20241204,093500,1758950,5340,5340,5340,5340,0
|
|
20241204,093400,1758950,5340,5340,5340,5340,0
|
|
20241204,093300,1758950,5340,5340,5340,5340,250
|
|
20241204,093200,423950,5340,5340,5340,5340,0
|
|
20241204,093100,423950,5340,5340,5340,5340,0
|
|
20241204,093000,423950,5340,5340,5340,5340,0
|
|
20241204,092900,423950,5340,5300,5340,5300,15
|
|
20241204,092800,344410,5300,5320,5320,5300,33
|
|
20241204,092700,169460,5340,5340,5340,5340,0
|
|
20241204,092600,169460,5340,5340,5340,5340,0
|
|
20241204,092500,169460,5340,5340,5340,5340,0
|
|
20241204,092400,169460,5340,5340,5340,5340,0
|
|
20241204,092300,169460,5340,5340,5340,5340,0
|
|
20241204,092200,169460,5340,5340,5340,5340,0
|
|
20241204,092100,169460,5340,5340,5340,5340,0
|
|
20241204,092000,169460,5340,5340,5340,5340,0
|
|
20241204,091900,169460,5340,5340,5340,5340,0
|
|
20241204,091800,169460,5340,5340,5340,5340,0
|
|
20241204,091700,169460,5340,5340,5340,5340,0
|
|
20241204,091600,169460,5340,5340,5340,5340,0
|
|
20241204,091500,169460,5340,5340,5340,5340,0
|
|
20241204,091400,169460,5340,5330,5340,5330,3
|
|
20241204,091300,153460,5340,5340,5340,5340,0
|
|
20241204,091200,153460,5340,5340,5340,5340,0
|
|
20241204,091100,153460,5340,5340,5340,5340,0
|
|
20241204,091000,153460,5340,5340,5340,5340,0
|
|
20241204,090900,153460,5340,5340,5340,5340,0
|
|
20241204,090800,153460,5340,5340,5340,5340,0
|
|
20241204,090700,153460,5340,5340,5340,5340,0
|
|
20241204,090600,153460,5340,5340,5340,5340,0
|
|
20241204,090500,153460,5340,5340,5340,5340,0
|
|
20241204,090400,153460,5340,5340,5340,5340,0
|
|
20241204,090300,153460,5340,5340,5340,5340,0
|
|
20241204,090200,153460,5340,5340,5340,5340,0
|
|
20241204,090100,153460,5340,5340,5340,5340,0
|
|
20241204,090000,153460,5340,5290,5340,5290,29
|