576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183300,7555720,5390,5390,5390,5390,131
|
|
20241219,183200,7555720,5390,5390,5390,5390,0
|
|
20241219,183100,7555720,5390,5390,5390,5390,0
|
|
20241219,183000,7555720,5390,5390,5390,5390,0
|
|
20241219,182900,7555720,5390,5390,5390,5390,0
|
|
20241219,182800,7555720,5390,5390,5390,5390,0
|
|
20241219,182700,7555720,5390,5390,5390,5390,0
|
|
20241219,182600,7555720,5390,5390,5390,5390,0
|
|
20241219,182500,7555720,5390,5390,5390,5390,0
|
|
20241219,182400,7555720,5390,5390,5390,5390,0
|
|
20241219,182300,7555720,5390,5390,5390,5390,0
|
|
20241219,182200,7555720,5390,5390,5390,5390,0
|
|
20241219,182100,7555720,5390,5390,5390,5390,0
|
|
20241219,182000,7555720,5390,5390,5390,5390,0
|
|
20241219,181900,7555720,5390,5390,5390,5390,0
|
|
20241219,181800,7555720,5390,5390,5390,5390,0
|
|
20241219,181700,7555720,5390,5390,5390,5390,0
|
|
20241219,181600,7555720,5390,5390,5390,5390,0
|
|
20241219,181500,7555720,5390,5390,5390,5390,0
|
|
20241219,181400,7555720,5390,5390,5390,5390,0
|
|
20241219,181300,7555720,5390,5390,5390,5390,0
|
|
20241219,181200,7555720,5390,5390,5390,5390,0
|
|
20241219,181100,7555720,5390,5390,5390,5390,0
|
|
20241219,181000,7555720,5390,5390,5390,5390,0
|
|
20241219,180900,7555720,5390,5390,5390,5390,0
|
|
20241219,180800,7555720,5390,5390,5390,5390,0
|
|
20241219,180700,7555720,5390,5390,5390,5390,0
|
|
20241219,180600,7555720,5390,5390,5390,5390,0
|
|
20241219,180500,7555720,5390,5390,5390,5390,0
|
|
20241219,180400,7555720,5390,5390,5390,5390,0
|
|
20241219,180300,7555720,5390,5390,5390,5390,131
|
|
20241219,180200,7555720,5390,5390,5390,5390,0
|
|
20241219,180100,7555720,5390,5390,5390,5390,0
|
|
20241219,180000,7555720,5390,5390,5390,5390,0
|
|
20241219,175900,7555720,5390,5390,5390,5390,0
|
|
20241219,175800,7555720,5390,5390,5390,5390,0
|
|
20241219,175700,7555720,5390,5390,5390,5390,0
|
|
20241219,175600,7555720,5390,5390,5390,5390,0
|
|
20241219,175500,7555720,5390,5390,5390,5390,0
|
|
20241219,175400,7555720,5390,5390,5390,5390,0
|
|
20241219,175300,7555720,5390,5390,5390,5390,0
|
|
20241219,175200,7555720,5390,5390,5390,5390,0
|
|
20241219,175100,7555720,5390,5390,5390,5390,0
|
|
20241219,175000,7555720,5390,5390,5390,5390,0
|
|
20241219,174900,7555720,5390,5390,5390,5390,0
|
|
20241219,174800,7555720,5390,5390,5390,5390,0
|
|
20241219,174700,7555720,5390,5390,5390,5390,0
|
|
20241219,174600,7555720,5390,5390,5390,5390,0
|
|
20241219,174500,7555720,5390,5390,5390,5390,0
|
|
20241219,174400,7555720,5390,5390,5390,5390,0
|
|
20241219,174300,7555720,5390,5390,5390,5390,0
|
|
20241219,174200,7555720,5390,5390,5390,5390,0
|
|
20241219,174100,7555720,5390,5390,5390,5390,0
|
|
20241219,174000,7555720,5390,5390,5390,5390,0
|
|
20241219,173900,7555720,5390,5390,5390,5390,0
|
|
20241219,173800,7555720,5390,5390,5390,5390,0
|
|
20241219,173700,7555720,5390,5390,5390,5390,0
|
|
20241219,173600,7555720,5390,5390,5390,5390,0
|
|
20241219,173500,7555720,5390,5390,5390,5390,0
|
|
20241219,173400,7555720,5390,5390,5390,5390,0
|
|
20241219,173300,7555720,5390,5390,5390,5390,131
|
|
20241219,173200,7555720,5390,5390,5390,5390,0
|
|
20241219,173100,7555720,5390,5390,5390,5390,0
|
|
20241219,173000,7555720,5390,5390,5390,5390,0
|
|
20241219,172900,7555720,5390,5390,5390,5390,0
|
|
20241219,172800,7555720,5390,5390,5390,5390,0
|
|
20241219,172700,7555720,5390,5390,5390,5390,0
|
|
20241219,172600,7555720,5390,5390,5390,5390,0
|
|
20241219,172500,7555720,5390,5390,5390,5390,0
|
|
20241219,172400,7555720,5390,5390,5390,5390,0
|
|
20241219,172300,7555720,5390,5390,5390,5390,0
|
|
20241219,172200,7555720,5390,5390,5390,5390,0
|
|
20241219,172100,7555720,5390,5390,5390,5390,0
|
|
20241219,172000,7555720,5390,5390,5390,5390,0
|
|
20241219,171900,7555720,5390,5390,5390,5390,0
|
|
20241219,171800,7555720,5390,5390,5390,5390,0
|
|
20241219,171700,7555720,5390,5390,5390,5390,0
|
|
20241219,171600,7555720,5390,5390,5390,5390,0
|
|
20241219,171500,7555720,5390,5390,5390,5390,0
|
|
20241219,171400,7555720,5390,5390,5390,5390,0
|
|
20241219,171300,7555720,5390,5390,5390,5390,0
|
|
20241219,171200,7555720,5390,5390,5390,5390,0
|
|
20241219,171100,7555720,5390,5390,5390,5390,0
|
|
20241219,171000,7555720,5390,5390,5390,5390,0
|
|
20241219,170900,7555720,5390,5390,5390,5390,0
|
|
20241219,170800,7555720,5390,5390,5390,5390,0
|
|
20241219,170700,7555720,5390,5390,5390,5390,0
|
|
20241219,170600,7555720,5390,5390,5390,5390,0
|
|
20241219,170500,7555720,5390,5390,5390,5390,0
|
|
20241219,170400,7555720,5390,5390,5390,5390,0
|
|
20241219,170300,7555720,5390,5390,5390,5390,131
|
|
20241219,170200,7555720,5390,5390,5390,5390,0
|
|
20241219,170100,7555720,5390,5390,5390,5390,0
|
|
20241219,170000,7555720,5390,5390,5390,5390,0
|
|
20241219,165900,7555720,5390,5390,5390,5390,0
|
|
20241219,165800,7555720,5390,5390,5390,5390,0
|
|
20241219,165700,7555720,5390,5390,5390,5390,0
|
|
20241219,165600,7555720,5390,5390,5390,5390,0
|
|
20241219,165500,7555720,5390,5390,5390,5390,0
|
|
20241219,165400,7555720,5390,5390,5390,5390,0
|
|
20241219,165300,7555720,5390,5390,5390,5390,0
|
|
20241219,165200,7555720,5390,5390,5390,5390,0
|
|
20241219,165100,7555720,5390,5390,5390,5390,0
|
|
20241219,165000,7555720,5390,5390,5390,5390,0
|
|
20241219,164900,7555720,5390,5390,5390,5390,0
|
|
20241219,164800,7555720,5390,5390,5390,5390,0
|
|
20241219,164700,7555720,5390,5390,5390,5390,0
|
|
20241219,164600,7555720,5390,5390,5390,5390,0
|
|
20241219,164500,7555720,5390,5390,5390,5390,0
|
|
20241219,164400,7555720,5390,5390,5390,5390,0
|
|
20241219,164300,7555720,5390,5390,5390,5390,0
|
|
20241219,164200,7555720,5390,5390,5390,5390,0
|
|
20241219,164100,7555720,5390,5390,5390,5390,0
|
|
20241219,164000,7555720,5390,5390,5390,5390,0
|
|
20241219,163900,7555720,5390,5390,5390,5390,0
|
|
20241219,163800,7555720,5390,5390,5390,5390,0
|
|
20241219,163700,7555720,5390,5390,5390,5390,0
|
|
20241219,163600,7555720,5390,5390,5390,5390,0
|
|
20241219,163500,7555720,5390,5390,5390,5390,0
|
|
20241219,163400,7555720,5390,5390,5390,5390,0
|
|
20241219,163300,7555720,5390,5390,5390,5390,131
|
|
20241219,163200,7555720,5390,5390,5390,5390,0
|
|
20241219,163100,7555720,5390,5390,5390,5390,0
|
|
20241219,163000,7555720,5390,5390,5390,5390,0
|
|
20241219,162900,7555720,5390,5390,5390,5390,0
|
|
20241219,162800,7555720,5390,5390,5390,5390,0
|
|
20241219,162700,7555720,5390,5390,5390,5390,0
|
|
20241219,162600,7555720,5390,5390,5390,5390,0
|
|
20241219,162500,7555720,5390,5390,5390,5390,0
|
|
20241219,162400,7555720,5390,5390,5390,5390,0
|
|
20241219,162300,7555720,5390,5390,5390,5390,0
|
|
20241219,162200,7555720,5390,5390,5390,5390,0
|
|
20241219,162100,7555720,5390,5390,5390,5390,0
|
|
20241219,162000,7555720,5390,5390,5390,5390,0
|
|
20241219,161900,7555720,5390,5390,5390,5390,0
|
|
20241219,161800,7555720,5390,5390,5390,5390,0
|
|
20241219,161700,7555720,5390,5390,5390,5390,0
|
|
20241219,161600,7555720,5390,5390,5390,5390,0
|
|
20241219,161500,7555720,5390,5390,5390,5390,0
|
|
20241219,161400,7555720,5390,5390,5390,5390,0
|
|
20241219,161300,7555720,5390,5390,5390,5390,0
|
|
20241219,161200,7555720,5390,5390,5390,5390,0
|
|
20241219,161100,7555720,5390,5390,5390,5390,0
|
|
20241219,161000,7555720,5390,5390,5390,5390,0
|
|
20241219,160900,7555720,5390,5390,5390,5390,0
|
|
20241219,160800,7555720,5390,5390,5390,5390,0
|
|
20241219,160700,7555720,5390,5390,5390,5390,0
|
|
20241219,160600,7555720,5390,5390,5390,5390,0
|
|
20241219,160500,7555720,5390,5390,5390,5390,0
|
|
20241219,160400,7555720,5390,5390,5390,5390,0
|
|
20241219,160300,7555720,5390,5390,5390,5390,131
|
|
20241219,160200,7555720,5390,5390,5390,5390,0
|
|
20241219,160100,7555720,5390,5390,5390,5390,0
|
|
20241219,160000,7555720,5390,5390,5390,5390,0
|
|
20241219,155900,7555720,5390,5390,5390,5390,0
|
|
20241219,155800,7555720,5390,5390,5390,5390,0
|
|
20241219,155700,7555720,5390,5390,5390,5390,0
|
|
20241219,155600,7555720,5390,5390,5390,5390,0
|
|
20241219,155500,7555720,5390,5390,5390,5390,0
|
|
20241219,155400,7555720,5390,5390,5390,5390,0
|
|
20241219,155300,7555720,5390,5390,5390,5390,0
|
|
20241219,155200,7555720,5390,5390,5390,5390,0
|
|
20241219,155100,7555720,5390,5390,5390,5390,0
|
|
20241219,155000,7555720,5390,5390,5390,5390,0
|
|
20241219,154900,7555720,5390,5390,5390,5390,0
|
|
20241219,154800,7555720,5390,5390,5390,5390,0
|
|
20241219,154700,7555720,5390,5390,5390,5390,0
|
|
20241219,154600,7555720,5390,5390,5390,5390,0
|
|
20241219,154500,7555720,5390,5390,5390,5390,0
|
|
20241219,154400,7555720,5390,5390,5390,5390,0
|
|
20241219,154300,7555720,5390,5390,5390,5390,0
|
|
20241219,154200,7555720,5390,5390,5390,5390,0
|
|
20241219,154100,7555720,5390,5390,5390,5390,0
|
|
20241219,154000,7555720,5390,5390,5390,5390,0
|
|
20241219,153900,7555720,5390,5390,5390,5390,0
|
|
20241219,153800,7555720,5390,5390,5390,5390,0
|
|
20241219,153700,7555720,5390,5390,5390,5390,0
|
|
20241219,153600,7555720,5390,5390,5390,5390,0
|
|
20241219,153500,7555720,5390,5390,5390,5390,0
|
|
20241219,153400,7555720,5390,5390,5390,5390,0
|
|
20241219,153300,7555720,5390,5390,5390,5390,131
|
|
20241219,153200,7555720,5390,5390,5390,5390,0
|
|
20241219,153100,7555720,5390,5390,5390,5390,0
|
|
20241219,153000,7555720,5390,5390,5390,5390,131
|
|
20241219,152900,6849630,5370,5370,5370,5370,0
|
|
20241219,152800,6849630,5370,5370,5370,5370,0
|
|
20241219,152700,6849630,5370,5370,5370,5370,0
|
|
20241219,152600,6849630,5370,5370,5370,5370,0
|
|
20241219,152500,6849630,5370,5370,5370,5370,0
|
|
20241219,152400,6849630,5370,5370,5370,5370,0
|
|
20241219,152300,6849630,5370,5370,5370,5370,0
|
|
20241219,152200,6849630,5370,5370,5370,5370,0
|
|
20241219,152100,6849630,5370,5370,5370,5370,0
|
|
20241219,152000,6849630,5370,5370,5370,5370,0
|
|
20241219,151900,6849630,5370,5370,5370,5230,61
|
|
20241219,151800,6526790,5380,5380,5380,5380,1
|
|
20241219,151700,6521410,5350,5350,5350,5350,0
|
|
20241219,151600,6521410,5350,5350,5350,5350,0
|
|
20241219,151500,6521410,5350,5370,5370,5350,9
|
|
20241219,151400,6473150,5380,5380,5380,5380,0
|
|
20241219,151300,6473150,5380,5380,5380,5380,0
|
|
20241219,151200,6473150,5380,5380,5380,5380,0
|
|
20241219,151100,6473150,5380,5380,5380,5380,0
|
|
20241219,151000,6473150,5380,5380,5380,5380,1
|
|
20241219,150900,6467770,5380,5380,5380,5380,0
|
|
20241219,150800,6467770,5380,5380,5380,5380,0
|
|
20241219,150700,6467770,5380,5380,5380,5380,0
|
|
20241219,150600,6467770,5380,5380,5380,5380,0
|
|
20241219,150500,6467770,5380,5380,5380,5380,0
|
|
20241219,150400,6467770,5380,5380,5380,5380,0
|
|
20241219,150300,6467770,5380,5380,5380,5380,6
|
|
20241219,150200,6435490,5380,5380,5380,5380,0
|
|
20241219,150100,6435490,5380,5380,5380,5380,0
|
|
20241219,150000,6435490,5380,5380,5380,5380,0
|
|
20241219,145900,6435490,5380,5380,5380,5380,0
|
|
20241219,145800,6435490,5380,5380,5380,5380,0
|
|
20241219,145700,6435490,5380,5380,5380,5380,0
|
|
20241219,145600,6435490,5380,5380,5380,5380,0
|
|
20241219,145500,6435490,5380,5380,5380,5380,0
|
|
20241219,145400,6435490,5380,5380,5380,5380,0
|
|
20241219,145300,6435490,5380,5380,5380,5380,0
|
|
20241219,145200,6435490,5380,5380,5380,5380,0
|
|
20241219,145100,6435490,5380,5380,5380,5380,0
|
|
20241219,145000,6435490,5380,5380,5380,5380,0
|
|
20241219,144900,6435490,5380,5380,5380,5380,0
|
|
20241219,144800,6435490,5380,5380,5380,5380,0
|
|
20241219,144700,6435490,5380,5380,5380,5380,0
|
|
20241219,144600,6435490,5380,5380,5380,5380,0
|
|
20241219,144500,6435490,5380,5380,5380,5380,0
|
|
20241219,144400,6435490,5380,5380,5380,5380,0
|
|
20241219,144300,6435490,5380,5380,5380,5380,1
|
|
20241219,144200,6430110,5380,5380,5380,5380,0
|
|
20241219,144100,6430110,5380,5380,5380,5380,0
|
|
20241219,144000,6430110,5380,5380,5380,5380,0
|
|
20241219,143900,6430110,5380,5380,5380,5380,0
|
|
20241219,143800,6430110,5380,5380,5380,5380,9
|
|
20241219,143700,6381690,5380,5380,5380,5380,0
|
|
20241219,143600,6381690,5380,5380,5380,5380,0
|
|
20241219,143500,6381690,5380,5380,5380,5380,0
|
|
20241219,143400,6381690,5380,5380,5380,5380,0
|
|
20241219,143300,6381690,5380,5380,5380,5380,0
|
|
20241219,143200,6381690,5380,5380,5380,5380,0
|
|
20241219,143100,6381690,5380,5380,5380,5380,0
|
|
20241219,143000,6381690,5380,5380,5380,5380,0
|
|
20241219,142900,6381690,5380,5380,5380,5380,0
|
|
20241219,142800,6381690,5380,5380,5380,5380,0
|
|
20241219,142700,6381690,5380,5380,5380,5380,0
|
|
20241219,142600,6381690,5380,5370,5380,5370,2
|
|
20241219,142500,6370940,5380,5380,5380,5380,0
|
|
20241219,142400,6370940,5380,5380,5380,5380,0
|
|
20241219,142300,6370940,5380,5380,5380,5380,0
|
|
20241219,142200,6370940,5380,5380,5380,5380,0
|
|
20241219,142100,6370940,5380,5380,5380,5380,0
|
|
20241219,142000,6370940,5380,5380,5380,5380,0
|
|
20241219,141900,6370940,5380,5380,5380,5380,0
|
|
20241219,141800,6370940,5380,5380,5380,5380,0
|
|
20241219,141700,6370940,5380,5380,5380,5380,0
|
|
20241219,141600,6370940,5380,5380,5380,5380,0
|
|
20241219,141500,6370940,5380,5380,5380,5380,0
|
|
20241219,141400,6370940,5380,5380,5380,5380,0
|
|
20241219,141300,6370940,5380,5380,5380,5380,0
|
|
20241219,141200,6370940,5380,5380,5380,5380,0
|
|
20241219,141100,6370940,5380,5380,5380,5380,0
|
|
20241219,141000,6370940,5380,5380,5380,5380,0
|
|
20241219,140900,6370940,5380,5380,5380,5380,0
|
|
20241219,140800,6370940,5380,5380,5380,5380,0
|
|
20241219,140700,6370940,5380,5380,5380,5380,0
|
|
20241219,140600,6370940,5380,5380,5380,5380,0
|
|
20241219,140500,6370940,5380,5380,5380,5380,0
|
|
20241219,140400,6370940,5380,5380,5380,5380,0
|
|
20241219,140300,6370940,5380,5380,5380,5380,0
|
|
20241219,140200,6370940,5380,5380,5380,5380,1
|
|
20241219,140100,6365560,5360,5360,5360,5360,0
|
|
20241219,140000,6365560,5360,5360,5360,5360,0
|
|
20241219,135900,6365560,5360,5360,5360,5360,0
|
|
20241219,135800,6365560,5360,5360,5360,5360,0
|
|
20241219,135700,6365560,5360,5360,5360,5360,0
|
|
20241219,135600,6365560,5360,5370,5370,5360,2
|
|
20241219,135500,6354830,5380,5350,5380,5350,101
|
|
20241219,135400,5814450,5340,5360,5360,5340,8
|
|
20241219,135300,5771640,5390,5390,5390,5390,0
|
|
20241219,135200,5771640,5390,5390,5390,5390,1
|
|
20241219,135100,5766250,5380,5380,5380,5380,0
|
|
20241219,135000,5766250,5380,5380,5380,5380,0
|
|
20241219,134900,5766250,5380,5380,5380,5380,0
|
|
20241219,134800,5766250,5380,5380,5380,5380,0
|
|
20241219,134700,5766250,5380,5380,5380,5380,9
|
|
20241219,134600,5717830,5380,5380,5380,5380,1
|
|
20241219,134500,5712450,5350,5350,5350,5350,100
|
|
20241219,134400,5177450,5350,5350,5350,5350,0
|
|
20241219,134300,5177450,5350,5350,5350,5350,0
|
|
20241219,134200,5177450,5350,5350,5350,5350,0
|
|
20241219,134100,5177450,5350,5350,5350,5350,0
|
|
20241219,134000,5177450,5350,5350,5350,5350,0
|
|
20241219,133900,5177450,5350,5350,5350,5350,0
|
|
20241219,133800,5177450,5350,5350,5350,5350,0
|
|
20241219,133700,5177450,5350,5350,5350,5350,0
|
|
20241219,133600,5177450,5350,5350,5350,5350,0
|
|
20241219,133500,5177450,5350,5350,5350,5350,0
|
|
20241219,133400,5177450,5350,5350,5350,5350,0
|
|
20241219,133300,5177450,5350,5350,5350,5350,0
|
|
20241219,133200,5177450,5350,5350,5350,5350,0
|
|
20241219,133100,5177450,5350,5350,5350,5350,0
|
|
20241219,133000,5177450,5350,5350,5350,5350,0
|
|
20241219,132900,5177450,5350,5350,5350,5350,0
|
|
20241219,132800,5177450,5350,5350,5350,5350,0
|
|
20241219,132700,5177450,5350,5350,5350,5350,0
|
|
20241219,132600,5177450,5350,5350,5350,5350,0
|
|
20241219,132500,5177450,5350,5350,5350,5350,0
|
|
20241219,132400,5177450,5350,5350,5350,5350,0
|
|
20241219,132300,5177450,5350,5350,5350,5350,0
|
|
20241219,132200,5177450,5350,5350,5350,5350,0
|
|
20241219,132100,5177450,5350,5350,5350,5350,0
|
|
20241219,132000,5177450,5350,5350,5350,5350,0
|
|
20241219,131900,5177450,5350,5350,5350,5350,0
|
|
20241219,131800,5177450,5350,5350,5350,5350,0
|
|
20241219,131700,5177450,5350,5350,5350,5350,0
|
|
20241219,131600,5177450,5350,5350,5350,5350,0
|
|
20241219,131500,5177450,5350,5350,5350,5350,0
|
|
20241219,131400,5177450,5350,5350,5350,5350,0
|
|
20241219,131300,5177450,5350,5350,5350,5350,0
|
|
20241219,131200,5177450,5350,5350,5350,5350,0
|
|
20241219,131100,5177450,5350,5350,5350,5350,0
|
|
20241219,131000,5177450,5350,5350,5350,5350,0
|
|
20241219,130900,5177450,5350,5350,5350,5350,0
|
|
20241219,130800,5177450,5350,5350,5350,5350,0
|
|
20241219,130700,5177450,5350,5350,5350,5350,0
|
|
20241219,130600,5177450,5350,5350,5350,5350,0
|
|
20241219,130500,5177450,5350,5350,5350,5350,0
|
|
20241219,130400,5177450,5350,5350,5350,5350,0
|
|
20241219,130300,5177450,5350,5350,5350,5350,0
|
|
20241219,130200,5177450,5350,5350,5350,5350,0
|
|
20241219,130100,5177450,5350,5350,5350,5350,0
|
|
20241219,130000,5177450,5350,5350,5350,5350,0
|
|
20241219,125900,5177450,5350,5350,5350,5350,0
|
|
20241219,125800,5177450,5350,5350,5350,5350,0
|
|
20241219,125700,5177450,5350,5350,5350,5350,0
|
|
20241219,125600,5177450,5350,5350,5350,5350,0
|
|
20241219,125500,5177450,5350,5350,5350,5350,0
|
|
20241219,125400,5177450,5350,5350,5350,5350,0
|
|
20241219,125300,5177450,5350,5350,5350,5350,0
|
|
20241219,125200,5177450,5350,5350,5350,5350,0
|
|
20241219,125100,5177450,5350,5350,5350,5350,0
|
|
20241219,125000,5177450,5350,5350,5350,5350,0
|
|
20241219,124900,5177450,5350,5350,5350,5350,0
|
|
20241219,124800,5177450,5350,5350,5350,5350,0
|
|
20241219,124700,5177450,5350,5350,5350,5350,0
|
|
20241219,124600,5177450,5350,5350,5350,5350,0
|
|
20241219,124500,5177450,5350,5350,5350,5350,0
|
|
20241219,124400,5177450,5350,5350,5350,5350,0
|
|
20241219,124300,5177450,5350,5350,5350,5350,1
|
|
20241219,124200,5172100,5340,5340,5340,5340,0
|
|
20241219,124100,5172100,5340,5340,5340,5340,0
|
|
20241219,124000,5172100,5340,5340,5340,5340,4
|
|
20241219,123900,5150740,5360,5360,5360,5360,0
|
|
20241219,123800,5150740,5360,5360,5360,5360,0
|
|
20241219,123700,5150740,5360,5360,5360,5360,0
|
|
20241219,123600,5150740,5360,5360,5360,5360,0
|
|
20241219,123500,5150740,5360,5360,5360,5360,0
|
|
20241219,123400,5150740,5360,5360,5360,5360,0
|
|
20241219,123300,5150740,5360,5360,5360,5360,0
|
|
20241219,123200,5150740,5360,5360,5360,5360,0
|
|
20241219,123100,5150740,5360,5360,5360,5360,0
|
|
20241219,123000,5150740,5360,5360,5360,5360,0
|
|
20241219,122900,5150740,5360,5360,5360,5360,0
|
|
20241219,122800,5150740,5360,5360,5360,5360,0
|
|
20241219,122700,5150740,5360,5360,5360,5360,0
|
|
20241219,122600,5150740,5360,5360,5360,5360,0
|
|
20241219,122500,5150740,5360,5360,5360,5360,0
|
|
20241219,122400,5150740,5360,5360,5360,5360,0
|
|
20241219,122300,5150740,5360,5360,5360,5360,0
|
|
20241219,122200,5150740,5360,5360,5360,5360,0
|
|
20241219,122100,5150740,5360,5360,5360,5360,0
|
|
20241219,122000,5150740,5360,5360,5360,5360,0
|
|
20241219,121900,5150740,5360,5360,5360,5360,0
|
|
20241219,121800,5150740,5360,5360,5360,5360,0
|
|
20241219,121700,5150740,5360,5360,5360,5360,0
|
|
20241219,121600,5150740,5360,5360,5360,5360,0
|
|
20241219,121500,5150740,5360,5360,5360,5360,0
|
|
20241219,121400,5150740,5360,5360,5360,5360,0
|
|
20241219,121300,5150740,5360,5360,5360,5360,0
|
|
20241219,121200,5150740,5360,5360,5360,5360,0
|
|
20241219,121100,5150740,5360,5360,5360,5360,0
|
|
20241219,121000,5150740,5360,5360,5360,5360,0
|
|
20241219,120900,5150740,5360,5360,5360,5360,0
|
|
20241219,120800,5150740,5360,5360,5360,5360,0
|
|
20241219,120700,5150740,5360,5360,5360,5360,0
|
|
20241219,120600,5150740,5360,5280,5360,5280,2
|
|
20241219,120500,5140100,5370,5360,5370,5250,108
|
|
20241219,120400,4569740,5390,5390,5390,5390,0
|
|
20241219,120300,4569740,5390,5390,5390,5390,0
|
|
20241219,120200,4569740,5390,5390,5390,5390,0
|
|
20241219,120100,4569740,5390,5390,5390,5390,0
|
|
20241219,120000,4569740,5390,5390,5390,5390,0
|
|
20241219,115900,4569740,5390,5390,5390,5390,0
|
|
20241219,115800,4569740,5390,5390,5390,5390,0
|
|
20241219,115700,4569740,5390,5390,5390,5390,0
|
|
20241219,115600,4569740,5390,5390,5390,5390,0
|
|
20241219,115500,4569740,5390,5390,5390,5390,0
|
|
20241219,115400,4569740,5390,5390,5390,5390,0
|
|
20241219,115300,4569740,5390,5390,5390,5390,0
|
|
20241219,115200,4569740,5390,5390,5390,5390,0
|
|
20241219,115100,4569740,5390,5390,5390,5390,0
|
|
20241219,115000,4569740,5390,5390,5390,5390,0
|
|
20241219,114900,4569740,5390,5390,5390,5390,0
|
|
20241219,114800,4569740,5390,5390,5390,5390,0
|
|
20241219,114700,4569740,5390,5390,5390,5390,0
|
|
20241219,114600,4569740,5390,5390,5390,5390,0
|
|
20241219,114500,4569740,5390,5390,5390,5390,0
|
|
20241219,114400,4569740,5390,5390,5390,5390,0
|
|
20241219,114300,4569740,5390,5390,5390,5390,0
|
|
20241219,114200,4569740,5390,5390,5390,5390,0
|
|
20241219,114100,4569740,5390,5390,5390,5390,0
|
|
20241219,114000,4569740,5390,5390,5390,5390,0
|
|
20241219,113900,4569740,5390,5390,5390,5390,0
|
|
20241219,113800,4569740,5390,5390,5390,5390,0
|
|
20241219,113700,4569740,5390,5390,5390,5390,0
|
|
20241219,113600,4569740,5390,5390,5390,5390,0
|
|
20241219,113500,4569740,5390,5390,5390,5390,0
|
|
20241219,113400,4569740,5390,5390,5390,5390,0
|
|
20241219,113300,4569740,5390,5390,5390,5390,0
|
|
20241219,113200,4569740,5390,5390,5390,5390,0
|
|
20241219,113100,4569740,5390,5390,5390,5390,0
|
|
20241219,113000,4569740,5390,5390,5390,5390,0
|
|
20241219,112900,4569740,5390,5390,5390,5390,0
|
|
20241219,112800,4569740,5390,5390,5390,5390,0
|
|
20241219,112700,4569740,5390,5390,5390,5390,0
|
|
20241219,112600,4569740,5390,5390,5390,5390,0
|
|
20241219,112500,4569740,5390,5390,5390,5390,0
|
|
20241219,112400,4569740,5390,5390,5390,5390,0
|
|
20241219,112300,4569740,5390,5390,5390,5390,0
|
|
20241219,112200,4569740,5390,5390,5390,5390,0
|
|
20241219,112100,4569740,5390,5390,5390,5390,0
|
|
20241219,112000,4569740,5390,5390,5390,5390,0
|
|
20241219,111900,4569740,5390,5390,5390,5390,0
|
|
20241219,111800,4569740,5390,5390,5390,5390,0
|
|
20241219,111700,4569740,5390,5390,5390,5390,0
|
|
20241219,111600,4569740,5390,5390,5390,5390,0
|
|
20241219,111500,4569740,5390,5390,5390,5390,1
|
|
20241219,111400,4564350,5330,5330,5330,5330,0
|
|
20241219,111300,4564350,5330,5330,5330,5330,0
|
|
20241219,111200,4564350,5330,5330,5330,5330,0
|
|
20241219,111100,4564350,5330,5330,5330,5330,8
|
|
20241219,111000,4521710,5330,5340,5340,5330,2
|
|
20241219,110900,4511040,5390,5390,5390,5390,0
|
|
20241219,110800,4511040,5390,5340,5390,5340,17
|
|
20241219,110700,4420210,5340,5340,5340,5340,0
|
|
20241219,110600,4420210,5340,5340,5340,5340,0
|
|
20241219,110500,4420210,5340,5340,5340,5340,0
|
|
20241219,110400,4420210,5340,5340,5340,5340,0
|
|
20241219,110300,4420210,5340,5340,5340,5340,0
|
|
20241219,110200,4420210,5340,5340,5340,5340,0
|
|
20241219,110100,4420210,5340,5380,5380,5340,64
|
|
20241219,110000,4077750,5380,5380,5380,5380,0
|
|
20241219,105900,4077750,5380,5380,5380,5380,0
|
|
20241219,105800,4077750,5380,5380,5380,5380,0
|
|
20241219,105700,4077750,5380,5380,5380,5380,0
|
|
20241219,105600,4077750,5380,5380,5380,5380,0
|
|
20241219,105500,4077750,5380,5380,5380,5380,0
|
|
20241219,105400,4077750,5380,5380,5380,5380,0
|
|
20241219,105300,4077750,5380,5380,5380,5380,3
|
|
20241219,105200,4061610,5380,5380,5380,5380,1
|
|
20241219,105100,4056230,5340,5340,5340,5340,0
|
|
20241219,105000,4056230,5340,5360,5360,5340,5
|
|
20241219,104900,4029490,5390,5390,5390,5390,0
|
|
20241219,104800,4029490,5390,5390,5390,5390,0
|
|
20241219,104700,4029490,5390,5390,5390,5390,0
|
|
20241219,104600,4029490,5390,5390,5390,5390,0
|
|
20241219,104500,4029490,5390,5390,5390,5390,0
|
|
20241219,104400,4029490,5390,5390,5390,5390,0
|
|
20241219,104300,4029490,5390,5390,5390,5390,0
|
|
20241219,104200,4029490,5390,5390,5390,5390,0
|
|
20241219,104100,4029490,5390,5390,5390,5390,0
|
|
20241219,104000,4029490,5390,5390,5390,5390,0
|
|
20241219,103900,4029490,5390,5390,5390,5390,0
|
|
20241219,103800,4029490,5390,5390,5390,5390,0
|
|
20241219,103700,4029490,5390,5390,5390,5390,0
|
|
20241219,103600,4029490,5390,5390,5390,5390,0
|
|
20241219,103500,4029490,5390,5390,5390,5390,0
|
|
20241219,103400,4029490,5390,5390,5390,5390,0
|
|
20241219,103300,4029490,5390,5390,5390,5390,0
|
|
20241219,103200,4029490,5390,5390,5390,5390,0
|
|
20241219,103100,4029490,5390,5390,5390,5390,0
|
|
20241219,103000,4029490,5390,5390,5390,5390,0
|
|
20241219,102900,4029490,5390,5390,5390,5390,0
|
|
20241219,102800,4029490,5390,5390,5390,5390,0
|
|
20241219,102700,4029490,5390,5390,5390,5390,0
|
|
20241219,102600,4029490,5390,5390,5390,5390,0
|
|
20241219,102500,4029490,5390,5390,5390,5390,0
|
|
20241219,102400,4029490,5390,5390,5390,5390,0
|
|
20241219,102300,4029490,5390,5390,5390,5390,0
|
|
20241219,102200,4029490,5390,5390,5390,5390,0
|
|
20241219,102100,4029490,5390,5390,5390,5390,0
|
|
20241219,102000,4029490,5390,5390,5390,5390,0
|
|
20241219,101900,4029490,5390,5390,5390,5390,0
|
|
20241219,101800,4029490,5390,5390,5390,5390,0
|
|
20241219,101700,4029490,5390,5390,5390,5390,0
|
|
20241219,101600,4029490,5390,5390,5390,5390,0
|
|
20241219,101500,4029490,5390,5390,5390,5390,0
|
|
20241219,101400,4029490,5390,5390,5390,5390,0
|
|
20241219,101300,4029490,5390,5390,5390,5390,0
|
|
20241219,101200,4029490,5390,5390,5390,5390,0
|
|
20241219,101100,4029490,5390,5390,5390,5390,0
|
|
20241219,101000,4029490,5390,5390,5390,5390,0
|
|
20241219,100900,4029490,5390,5390,5390,5390,0
|
|
20241219,100800,4029490,5390,5390,5390,5390,0
|
|
20241219,100700,4029490,5390,5390,5390,5390,0
|
|
20241219,100600,4029490,5390,5390,5390,5390,0
|
|
20241219,100500,4029490,5390,5390,5390,5390,0
|
|
20241219,100400,4029490,5390,5390,5390,5390,0
|
|
20241219,100300,4029490,5390,5390,5390,5390,0
|
|
20241219,100200,4029490,5390,5390,5390,5390,0
|
|
20241219,100100,4029490,5390,5390,5390,5390,0
|
|
20241219,100000,4029490,5390,5390,5390,5390,0
|
|
20241219,095900,4029490,5390,5390,5390,5390,0
|
|
20241219,095800,4029490,5390,5390,5390,5390,0
|
|
20241219,095700,4029490,5390,5390,5390,5390,0
|
|
20241219,095600,4029490,5390,5390,5390,5390,0
|
|
20241219,095500,4029490,5390,5390,5390,5390,0
|
|
20241219,095400,4029490,5390,5390,5390,5390,0
|
|
20241219,095300,4029490,5390,5390,5390,5390,0
|
|
20241219,095200,4029490,5390,5390,5390,5390,0
|
|
20241219,095100,4029490,5390,5390,5390,5390,0
|
|
20241219,095000,4029490,5390,5380,5390,5380,2
|
|
20241219,094900,4018720,5380,5380,5380,5380,0
|
|
20241219,094800,4018720,5380,5380,5380,5380,0
|
|
20241219,094700,4018720,5380,5380,5380,5380,0
|
|
20241219,094600,4018720,5380,5380,5380,5380,1
|
|
20241219,094500,4013340,5380,5380,5380,5380,0
|
|
20241219,094400,4013340,5380,5380,5380,5380,0
|
|
20241219,094300,4013340,5380,5380,5380,5380,0
|
|
20241219,094200,4013340,5380,5380,5380,5380,0
|
|
20241219,094100,4013340,5380,5380,5380,5380,0
|
|
20241219,094000,4013340,5380,5380,5380,5380,8
|
|
20241219,093900,3970300,5380,5380,5380,5380,2
|
|
20241219,093800,3959540,5380,5380,5380,5380,0
|
|
20241219,093700,3959540,5380,5380,5380,5380,0
|
|
20241219,093600,3959540,5380,5380,5380,5380,0
|
|
20241219,093500,3959540,5380,5380,5380,5380,0
|
|
20241219,093400,3959540,5380,5380,5380,5380,0
|
|
20241219,093300,3959540,5380,5380,5380,5380,0
|
|
20241219,093200,3959540,5380,5380,5380,5380,0
|
|
20241219,093100,3959540,5380,5380,5380,5380,0
|
|
20241219,093000,3959540,5380,5370,5380,5370,6
|
|
20241219,092900,3927310,5340,5340,5340,5340,0
|
|
20241219,092800,3927310,5340,5340,5340,5340,1
|
|
20241219,092700,3921970,5340,5340,5340,5340,0
|
|
20241219,092600,3921970,5340,5340,5340,5340,0
|
|
20241219,092500,3921970,5340,5340,5340,5340,0
|
|
20241219,092400,3921970,5340,5340,5340,5340,0
|
|
20241219,092300,3921970,5340,5340,5340,5340,0
|
|
20241219,092200,3921970,5340,5340,5340,5340,0
|
|
20241219,092100,3921970,5340,5340,5340,5340,27
|
|
20241219,092000,3777790,5340,5320,5380,5320,24
|
|
20241219,091900,3649520,5240,5270,5270,5240,24
|
|
20241219,091800,3523120,5350,5350,5350,5350,0
|
|
20241219,091700,3523120,5350,5350,5350,5350,0
|
|
20241219,091600,3523120,5350,5350,5350,5350,0
|
|
20241219,091500,3523120,5350,5350,5350,5350,0
|
|
20241219,091400,3523120,5350,5350,5350,5350,0
|
|
20241219,091300,3523120,5350,5350,5350,5350,0
|
|
20241219,091200,3523120,5350,5350,5350,5350,0
|
|
20241219,091100,3523120,5350,5350,5350,5350,1
|
|
20241219,091000,3517770,5380,5380,5380,5380,0
|
|
20241219,090900,3517770,5380,5380,5380,5380,0
|
|
20241219,090800,3517770,5380,5380,5380,5380,0
|
|
20241219,090700,3517770,5380,5380,5380,5380,0
|
|
20241219,090600,3517770,5380,5380,5380,5380,0
|
|
20241219,090500,3517770,5380,5380,5380,5380,0
|
|
20241219,090400,3517770,5380,5380,5380,5380,3
|
|
20241219,090300,3501630,5240,5230,5240,5230,95
|
|
20241219,090200,3004770,5180,5190,5190,5180,6
|
|
20241219,090100,2973640,5230,5230,5230,5230,2
|
|
20241219,090000,2963180,5230,5440,5440,5200,560
|