589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184600,78699605,5090,5090,5090,5090,443
|
|
20241204,184500,78699605,5090,5090,5090,5090,0
|
|
20241204,184400,78699605,5090,5090,5090,5090,0
|
|
20241204,184300,78699605,5090,5090,5090,5090,0
|
|
20241204,184200,78699605,5090,5090,5090,5090,0
|
|
20241204,184100,78699605,5090,5090,5090,5090,0
|
|
20241204,184000,78699605,5090,5090,5090,5090,0
|
|
20241204,183900,78699605,5090,5090,5090,5090,0
|
|
20241204,183800,78699605,5090,5090,5090,5090,0
|
|
20241204,183700,78699605,5090,5090,5090,5090,0
|
|
20241204,183600,78699605,5090,5090,5090,5090,0
|
|
20241204,183500,78699605,5090,5090,5090,5090,0
|
|
20241204,183400,78699605,5090,5090,5090,5090,0
|
|
20241204,183300,78699605,5090,5090,5090,5090,0
|
|
20241204,183200,78699605,5090,5090,5090,5090,0
|
|
20241204,183100,78699605,5090,5090,5090,5090,0
|
|
20241204,183000,78699605,5090,5090,5090,5090,0
|
|
20241204,182900,78699605,5090,5090,5090,5090,0
|
|
20241204,182800,78699605,5090,5090,5090,5090,0
|
|
20241204,182700,78699605,5090,5090,5090,5090,0
|
|
20241204,182600,78699605,5090,5090,5090,5090,0
|
|
20241204,182500,78699605,5090,5090,5090,5090,0
|
|
20241204,182400,78699605,5090,5090,5090,5090,0
|
|
20241204,182300,78699605,5090,5090,5090,5090,0
|
|
20241204,182200,78699605,5090,5090,5090,5090,0
|
|
20241204,182100,78699605,5090,5090,5090,5090,0
|
|
20241204,182000,78699605,5090,5090,5090,5090,0
|
|
20241204,181900,78699605,5090,5090,5090,5090,0
|
|
20241204,181800,78699605,5090,5090,5090,5090,0
|
|
20241204,181700,78699605,5090,5090,5090,5090,0
|
|
20241204,181600,78699605,5090,5090,5090,5090,443
|
|
20241204,181500,78699605,5090,5090,5090,5090,0
|
|
20241204,181400,78699605,5090,5090,5090,5090,0
|
|
20241204,181300,78699605,5090,5090,5090,5090,0
|
|
20241204,181200,78699605,5090,5090,5090,5090,0
|
|
20241204,181100,78699605,5090,5090,5090,5090,0
|
|
20241204,181000,78699605,5090,5090,5090,5090,0
|
|
20241204,180900,78699605,5090,5090,5090,5090,0
|
|
20241204,180800,78699605,5090,5090,5090,5090,0
|
|
20241204,180700,78699605,5090,5090,5090,5090,0
|
|
20241204,180600,78699605,5090,5090,5090,5090,0
|
|
20241204,180500,78699605,5090,5090,5090,5090,0
|
|
20241204,180400,78699605,5090,5090,5090,5090,0
|
|
20241204,180300,78699605,5090,5090,5090,5090,0
|
|
20241204,180200,78699605,5090,5090,5090,5090,0
|
|
20241204,180100,78699605,5090,5090,5090,5090,0
|
|
20241204,180000,78699605,5090,5090,5090,5090,0
|
|
20241204,175900,78699605,5090,5090,5090,5090,0
|
|
20241204,175800,78699605,5090,5090,5090,5090,0
|
|
20241204,175700,78699605,5090,5090,5090,5090,0
|
|
20241204,175600,78699605,5090,5090,5090,5090,0
|
|
20241204,175500,78699605,5090,5090,5090,5090,0
|
|
20241204,175400,78699605,5090,5090,5090,5090,0
|
|
20241204,175300,78699605,5090,5090,5090,5090,0
|
|
20241204,175200,78699605,5090,5090,5090,5090,0
|
|
20241204,175100,78699605,5090,5090,5090,5090,0
|
|
20241204,175000,78699605,5090,5090,5090,5090,0
|
|
20241204,174900,78699605,5090,5090,5090,5090,0
|
|
20241204,174800,78699605,5090,5090,5090,5090,0
|
|
20241204,174700,78699605,5090,5090,5090,5090,0
|
|
20241204,174600,78699605,5090,5090,5090,5090,443
|
|
20241204,174500,78699605,5090,5090,5090,5090,0
|
|
20241204,174400,78699605,5090,5090,5090,5090,0
|
|
20241204,174300,78699605,5090,5090,5090,5090,0
|
|
20241204,174200,78699605,5090,5090,5090,5090,0
|
|
20241204,174100,78699605,5090,5090,5090,5090,0
|
|
20241204,174000,78699605,5090,5090,5090,5090,0
|
|
20241204,173900,78699605,5090,5090,5090,5090,0
|
|
20241204,173800,78699605,5090,5090,5090,5090,0
|
|
20241204,173700,78699605,5090,5090,5090,5090,0
|
|
20241204,173600,78699605,5090,5090,5090,5090,0
|
|
20241204,173500,78699605,5090,5090,5090,5090,0
|
|
20241204,173400,78699605,5090,5090,5090,5090,0
|
|
20241204,173300,78699605,5090,5090,5090,5090,0
|
|
20241204,173200,78699605,5090,5090,5090,5090,0
|
|
20241204,173100,78699605,5090,5090,5090,5090,0
|
|
20241204,173000,78699605,5090,5090,5090,5090,0
|
|
20241204,172900,78699605,5090,5090,5090,5090,0
|
|
20241204,172800,78699605,5090,5090,5090,5090,0
|
|
20241204,172700,78699605,5090,5090,5090,5090,0
|
|
20241204,172600,78699605,5090,5090,5090,5090,0
|
|
20241204,172500,78699605,5090,5090,5090,5090,0
|
|
20241204,172400,78699605,5090,5090,5090,5090,0
|
|
20241204,172300,78699605,5090,5090,5090,5090,0
|
|
20241204,172200,78699605,5090,5090,5090,5090,0
|
|
20241204,172100,78699605,5090,5090,5090,5090,0
|
|
20241204,172000,78699605,5090,5090,5090,5090,0
|
|
20241204,171900,78699605,5090,5090,5090,5090,0
|
|
20241204,171800,78699605,5090,5090,5090,5090,0
|
|
20241204,171700,78699605,5090,5090,5090,5090,0
|
|
20241204,171600,78699605,5090,5090,5090,5090,443
|
|
20241204,171500,78699605,5090,5090,5090,5090,0
|
|
20241204,171400,78699605,5090,5090,5090,5090,0
|
|
20241204,171300,78699605,5090,5090,5090,5090,0
|
|
20241204,171200,78699605,5090,5090,5090,5090,0
|
|
20241204,171100,78699605,5090,5090,5090,5090,0
|
|
20241204,171000,78699605,5090,5090,5090,5090,0
|
|
20241204,170900,78699605,5090,5090,5090,5090,0
|
|
20241204,170800,78699605,5090,5090,5090,5090,0
|
|
20241204,170700,78699605,5090,5090,5090,5090,0
|
|
20241204,170600,78699605,5090,5090,5090,5090,0
|
|
20241204,170500,78699605,5090,5090,5090,5090,0
|
|
20241204,170400,78699605,5090,5090,5090,5090,0
|
|
20241204,170300,78699605,5090,5090,5090,5090,0
|
|
20241204,170200,78699605,5090,5090,5090,5090,0
|
|
20241204,170100,78699605,5090,5090,5090,5090,0
|
|
20241204,170000,78699605,5090,5090,5090,5090,0
|
|
20241204,165900,78699605,5090,5090,5090,5090,0
|
|
20241204,165800,78699605,5090,5090,5090,5090,0
|
|
20241204,165700,78699605,5090,5090,5090,5090,0
|
|
20241204,165600,78699605,5090,5090,5090,5090,0
|
|
20241204,165500,78699605,5090,5090,5090,5090,0
|
|
20241204,165400,78699605,5090,5090,5090,5090,0
|
|
20241204,165300,78699605,5090,5090,5090,5090,0
|
|
20241204,165200,78699605,5090,5090,5090,5090,0
|
|
20241204,165100,78699605,5090,5090,5090,5090,0
|
|
20241204,165000,78699605,5090,5090,5090,5090,0
|
|
20241204,164900,78699605,5090,5090,5090,5090,0
|
|
20241204,164800,78699605,5090,5090,5090,5090,0
|
|
20241204,164700,78699605,5090,5090,5090,5090,0
|
|
20241204,164600,78699605,5090,5090,5090,5090,443
|
|
20241204,164500,78699605,5090,5090,5090,5090,0
|
|
20241204,164400,78699605,5090,5090,5090,5090,0
|
|
20241204,164300,78699605,5090,5090,5090,5090,0
|
|
20241204,164200,78699605,5090,5090,5090,5090,0
|
|
20241204,164100,78699605,5090,5090,5090,5090,0
|
|
20241204,164000,78699605,5090,5090,5090,5090,0
|
|
20241204,163900,78699605,5090,5090,5090,5090,0
|
|
20241204,163800,78699605,5090,5090,5090,5090,0
|
|
20241204,163700,78699605,5090,5090,5090,5090,0
|
|
20241204,163600,78699605,5090,5090,5090,5090,0
|
|
20241204,163500,78699605,5090,5090,5090,5090,0
|
|
20241204,163400,78699605,5090,5090,5090,5090,0
|
|
20241204,163300,78699605,5090,5090,5090,5090,0
|
|
20241204,163200,78699605,5090,5090,5090,5090,0
|
|
20241204,163100,78699605,5090,5090,5090,5090,0
|
|
20241204,163000,78699605,5090,5090,5090,5090,0
|
|
20241204,162900,78699605,5090,5090,5090,5090,0
|
|
20241204,162800,78699605,5090,5090,5090,5090,0
|
|
20241204,162700,78699605,5090,5090,5090,5090,0
|
|
20241204,162600,78699605,5090,5090,5090,5090,0
|
|
20241204,162500,78699605,5090,5090,5090,5090,0
|
|
20241204,162400,78699605,5090,5090,5090,5090,0
|
|
20241204,162300,78699605,5090,5090,5090,5090,0
|
|
20241204,162200,78699605,5090,5090,5090,5090,0
|
|
20241204,162100,78699605,5090,5090,5090,5090,0
|
|
20241204,162000,78699605,5090,5090,5090,5090,0
|
|
20241204,161900,78699605,5090,5090,5090,5090,0
|
|
20241204,161800,78699605,5090,5090,5090,5090,0
|
|
20241204,161700,78699605,5090,5090,5090,5090,0
|
|
20241204,161600,78699605,5090,5090,5090,5090,443
|
|
20241204,161500,78699605,5090,5090,5090,5090,0
|
|
20241204,161400,78699605,5090,5090,5090,5090,0
|
|
20241204,161300,78699605,5090,5090,5090,5090,0
|
|
20241204,161200,78699605,5090,5090,5090,5090,0
|
|
20241204,161100,78699605,5090,5090,5090,5090,0
|
|
20241204,161000,78699605,5090,5090,5090,5090,0
|
|
20241204,160900,78699605,5090,5090,5090,5090,0
|
|
20241204,160800,78699605,5090,5090,5090,5090,0
|
|
20241204,160700,78699605,5090,5090,5090,5090,0
|
|
20241204,160600,78699605,5090,5090,5090,5090,0
|
|
20241204,160500,78699605,5090,5090,5090,5090,0
|
|
20241204,160400,78699605,5090,5090,5090,5090,0
|
|
20241204,160300,78699605,5090,5090,5090,5090,0
|
|
20241204,160200,78699605,5090,5090,5090,5090,0
|
|
20241204,160100,78699605,5090,5090,5090,5090,0
|
|
20241204,160000,78699605,5090,5090,5090,5090,0
|
|
20241204,155900,78699605,5090,5090,5090,5090,0
|
|
20241204,155800,78699605,5090,5090,5090,5090,0
|
|
20241204,155700,78699605,5090,5090,5090,5090,0
|
|
20241204,155600,78699605,5090,5090,5090,5090,0
|
|
20241204,155500,78699605,5090,5090,5090,5090,0
|
|
20241204,155400,78699605,5090,5090,5090,5090,0
|
|
20241204,155300,78699605,5090,5090,5090,5090,0
|
|
20241204,155200,78699605,5090,5090,5090,5090,0
|
|
20241204,155100,78699605,5090,5090,5090,5090,0
|
|
20241204,155000,78699605,5090,5090,5090,5090,0
|
|
20241204,154900,78699605,5090,5090,5090,5090,0
|
|
20241204,154800,78699605,5090,5090,5090,5090,0
|
|
20241204,154700,78699605,5090,5090,5090,5090,0
|
|
20241204,154600,78699605,5090,5090,5090,5090,443
|
|
20241204,154500,78699605,5090,5090,5090,5090,0
|
|
20241204,154400,78699605,5090,5090,5090,5090,0
|
|
20241204,154300,78699605,5090,5090,5090,5090,0
|
|
20241204,154200,78699605,5090,5090,5090,5090,0
|
|
20241204,154100,78699605,5090,5090,5090,5090,0
|
|
20241204,154000,78699605,5090,5090,5090,5090,0
|
|
20241204,153900,78699605,5090,5090,5090,5090,0
|
|
20241204,153800,78699605,5090,5090,5090,5090,0
|
|
20241204,153700,78699605,5090,5090,5090,5090,0
|
|
20241204,153600,78699605,5090,5090,5090,5090,0
|
|
20241204,153500,78699605,5090,5090,5090,5090,0
|
|
20241204,153400,78699605,5090,5090,5090,5090,0
|
|
20241204,153300,78699605,5090,5090,5090,5090,0
|
|
20241204,153200,78699605,5090,5090,5090,5090,0
|
|
20241204,153100,78699605,5090,5090,5090,5090,0
|
|
20241204,153000,78699605,5090,5090,5090,5090,443
|
|
20241204,152900,76444735,5090,5090,5090,5090,0
|
|
20241204,152800,76444735,5090,5090,5090,5090,0
|
|
20241204,152700,76444735,5090,5090,5090,5090,0
|
|
20241204,152600,76444735,5090,5090,5090,5090,0
|
|
20241204,152500,76444735,5090,5090,5090,5090,0
|
|
20241204,152400,76444735,5090,5090,5090,5090,0
|
|
20241204,152300,76444735,5090,5090,5090,5090,0
|
|
20241204,152200,76444735,5090,5090,5090,5090,0
|
|
20241204,152100,76444735,5090,5090,5090,5090,0
|
|
20241204,152000,76444735,5090,5090,5090,5090,0
|
|
20241204,151900,76444735,5090,5090,5090,5090,0
|
|
20241204,151800,76444735,5090,5090,5090,5090,18
|
|
20241204,151700,76353115,5060,5060,5060,5060,0
|
|
20241204,151600,76353115,5060,5060,5060,5060,0
|
|
20241204,151500,76353115,5060,5070,5070,5060,313
|
|
20241204,151400,74769235,5060,5080,5080,5060,590
|
|
20241204,151300,71782455,5090,5090,5090,5090,0
|
|
20241204,151200,71782455,5090,5090,5090,5090,0
|
|
20241204,151100,71782455,5090,5090,5090,5090,0
|
|
20241204,151000,71782455,5090,5090,5090,5090,0
|
|
20241204,150900,71782455,5090,5090,5090,5090,0
|
|
20241204,150800,71782455,5090,5090,5090,5090,40
|
|
20241204,150700,71578855,5090,5090,5090,5090,0
|
|
20241204,150600,71578855,5090,5090,5090,5090,0
|
|
20241204,150500,71578855,5090,5090,5090,5090,0
|
|
20241204,150400,71578855,5090,5090,5090,5090,0
|
|
20241204,150300,71578855,5090,5090,5090,5090,0
|
|
20241204,150200,71578855,5090,5090,5090,5090,0
|
|
20241204,150100,71578855,5090,5090,5090,5090,0
|
|
20241204,150000,71578855,5090,5090,5090,5090,0
|
|
20241204,145900,71578855,5090,5090,5090,5090,0
|
|
20241204,145800,71578855,5090,5090,5090,5090,0
|
|
20241204,145700,71578855,5090,5090,5090,5090,0
|
|
20241204,145600,71578855,5090,5090,5090,5090,0
|
|
20241204,145500,71578855,5090,5090,5090,5090,0
|
|
20241204,145400,71578855,5090,5090,5090,5090,0
|
|
20241204,145300,71578855,5090,5090,5090,5090,0
|
|
20241204,145200,71578855,5090,5090,5090,5090,0
|
|
20241204,145100,71578855,5090,5090,5090,5090,0
|
|
20241204,145000,71578855,5090,5090,5090,5090,599
|
|
20241204,144900,68529945,5090,5090,5090,5090,0
|
|
20241204,144800,68529945,5090,5090,5090,5090,1
|
|
20241204,144700,68524855,5090,5090,5090,5090,75
|
|
20241204,144600,68143105,5070,5070,5070,5070,0
|
|
20241204,144500,68143105,5070,5070,5070,5070,3
|
|
20241204,144400,68127895,5080,5080,5080,5080,0
|
|
20241204,144300,68127895,5080,5080,5080,5080,0
|
|
20241204,144200,68127895,5080,5080,5080,5080,0
|
|
20241204,144100,68127895,5080,5080,5080,5080,0
|
|
20241204,144000,68127895,5080,5080,5080,5080,0
|
|
20241204,143900,68127895,5080,5080,5080,5080,0
|
|
20241204,143800,68127895,5080,5080,5080,5080,0
|
|
20241204,143700,68127895,5080,5080,5080,5080,0
|
|
20241204,143600,68127895,5080,5080,5080,5080,0
|
|
20241204,143500,68127895,5080,5080,5080,5080,0
|
|
20241204,143400,68127895,5080,5080,5080,5080,0
|
|
20241204,143300,68127895,5080,5080,5080,5080,0
|
|
20241204,143200,68127895,5080,5080,5080,5080,0
|
|
20241204,143100,68127895,5080,5080,5080,5080,0
|
|
20241204,143000,68127895,5080,5080,5080,5080,0
|
|
20241204,142900,68127895,5080,5080,5080,5080,0
|
|
20241204,142800,68127895,5080,5080,5080,5080,0
|
|
20241204,142700,68127895,5080,5080,5080,5080,1
|
|
20241204,142600,68122815,5060,5060,5060,5060,0
|
|
20241204,142500,68122815,5060,5060,5060,5060,1
|
|
20241204,142400,68117755,5080,5080,5080,5080,0
|
|
20241204,142300,68117755,5080,5080,5080,5080,0
|
|
20241204,142200,68117755,5080,5080,5080,5080,0
|
|
20241204,142100,68117755,5080,5080,5080,5080,0
|
|
20241204,142000,68117755,5080,5080,5080,5080,0
|
|
20241204,141900,68117755,5080,5080,5080,5080,0
|
|
20241204,141800,68117755,5080,5080,5080,5080,0
|
|
20241204,141700,68117755,5080,5080,5080,5080,0
|
|
20241204,141600,68117755,5080,5080,5080,5080,0
|
|
20241204,141500,68117755,5080,5080,5080,5080,0
|
|
20241204,141400,68117755,5080,5080,5080,5080,0
|
|
20241204,141300,68117755,5080,5080,5080,5080,0
|
|
20241204,141200,68117755,5080,5080,5080,5080,1
|
|
20241204,141100,68112675,5060,5070,5070,5060,101
|
|
20241204,141000,67600695,5070,5070,5070,5070,98
|
|
20241204,140900,67103835,5080,5080,5080,5080,50
|
|
20241204,140800,66849835,5070,5070,5070,5070,0
|
|
20241204,140700,66849835,5070,5070,5070,5070,0
|
|
20241204,140600,66849835,5070,5070,5070,5070,0
|
|
20241204,140500,66849835,5070,5070,5070,5070,0
|
|
20241204,140400,66849835,5070,5070,5070,5070,0
|
|
20241204,140300,66849835,5070,5070,5070,5070,0
|
|
20241204,140200,66849835,5070,5070,5070,5070,0
|
|
20241204,140100,66849835,5070,5070,5070,5070,0
|
|
20241204,140000,66849835,5070,5070,5070,5070,0
|
|
20241204,135900,66849835,5070,5070,5070,5070,0
|
|
20241204,135800,66849835,5070,5070,5070,5070,0
|
|
20241204,135700,66849835,5070,5080,5080,5070,100
|
|
20241204,135600,66342815,5080,5080,5080,5080,61
|
|
20241204,135500,66032935,5090,5090,5090,5090,88
|
|
20241204,135400,65585015,5080,5080,5080,5080,0
|
|
20241204,135300,65585015,5080,5080,5080,5080,0
|
|
20241204,135200,65585015,5080,5080,5080,5080,0
|
|
20241204,135100,65585015,5080,5080,5090,5080,293
|
|
20241204,135000,64096565,5090,5090,5090,5090,1
|
|
20241204,134900,64091475,5080,5080,5080,5080,0
|
|
20241204,134800,64091475,5080,5080,5080,5080,0
|
|
20241204,134700,64091475,5080,5080,5080,5080,0
|
|
20241204,134600,64091475,5080,5080,5080,5080,1
|
|
20241204,134500,64086395,5090,5090,5090,5090,0
|
|
20241204,134400,64086395,5090,5090,5090,5090,0
|
|
20241204,134300,64086395,5090,5090,5090,5090,0
|
|
20241204,134200,64086395,5090,5090,5090,5090,0
|
|
20241204,134100,64086395,5090,5090,5090,5090,0
|
|
20241204,134000,64086395,5090,5090,5090,5090,0
|
|
20241204,133900,64086395,5090,5090,5090,5090,0
|
|
20241204,133800,64086395,5090,5090,5090,5090,0
|
|
20241204,133700,64086395,5090,5090,5090,5090,0
|
|
20241204,133600,64086395,5090,5090,5090,5090,0
|
|
20241204,133500,64086395,5090,5090,5090,5090,0
|
|
20241204,133400,64086395,5090,5090,5090,5090,0
|
|
20241204,133300,64086395,5090,5090,5090,5090,0
|
|
20241204,133200,64086395,5090,5090,5090,5090,0
|
|
20241204,133100,64086395,5090,5090,5090,5090,0
|
|
20241204,133000,64086395,5090,5090,5090,5090,0
|
|
20241204,132900,64086395,5090,5090,5090,5090,0
|
|
20241204,132800,64086395,5090,5090,5090,5090,0
|
|
20241204,132700,64086395,5090,5090,5090,5090,0
|
|
20241204,132600,64086395,5090,5090,5090,5090,0
|
|
20241204,132500,64086395,5090,5090,5090,5090,19
|
|
20241204,132400,63989685,5080,5080,5080,5080,0
|
|
20241204,132300,63989685,5080,5080,5080,5080,0
|
|
20241204,132200,63989685,5080,5080,5080,5080,0
|
|
20241204,132100,63989685,5080,5080,5080,5080,64
|
|
20241204,132000,63664565,5090,5090,5090,5090,0
|
|
20241204,131900,63664565,5090,5090,5090,5090,0
|
|
20241204,131800,63664565,5090,5090,5090,5090,0
|
|
20241204,131700,63664565,5090,5090,5090,5090,0
|
|
20241204,131600,63664565,5090,5090,5090,5090,0
|
|
20241204,131500,63664565,5090,5090,5090,5090,0
|
|
20241204,131400,63664565,5090,5090,5090,5090,196
|
|
20241204,131300,62666925,5090,5090,5090,5090,0
|
|
20241204,131200,62666925,5090,5090,5090,5090,0
|
|
20241204,131100,62666925,5090,5090,5090,5090,0
|
|
20241204,131000,62666925,5090,5090,5090,5090,0
|
|
20241204,130900,62666925,5090,5090,5090,5090,0
|
|
20241204,130800,62666925,5090,5090,5090,5090,0
|
|
20241204,130700,62666925,5090,5090,5090,5090,34
|
|
20241204,130600,62493865,5090,5090,5090,5090,18
|
|
20241204,130500,62402245,5070,5070,5070,5070,0
|
|
20241204,130400,62402245,5070,5070,5070,5070,9
|
|
20241204,130300,62356615,5070,5070,5070,5070,0
|
|
20241204,130200,62356615,5070,5070,5070,5070,0
|
|
20241204,130100,62356615,5070,5070,5070,5070,0
|
|
20241204,130000,62356615,5070,5070,5070,5070,0
|
|
20241204,125900,62356615,5070,5070,5070,5070,98
|
|
20241204,125800,61859755,5090,5090,5090,5090,0
|
|
20241204,125700,61859755,5090,5090,5090,5090,0
|
|
20241204,125600,61859755,5090,5090,5090,5090,0
|
|
20241204,125500,61859755,5090,5090,5090,5090,0
|
|
20241204,125400,61859755,5090,5090,5090,5090,114
|
|
20241204,125300,61279495,5090,5090,5090,5090,152
|
|
20241204,125200,60505815,5080,5080,5080,5080,0
|
|
20241204,125100,60505815,5080,5080,5080,5080,0
|
|
20241204,125000,60505815,5080,5080,5080,5080,0
|
|
20241204,124900,60505815,5080,5080,5080,5080,0
|
|
20241204,124800,60505815,5080,5080,5080,5080,0
|
|
20241204,124700,60505815,5080,5080,5080,5080,1
|
|
20241204,124600,60500735,5090,5090,5090,5090,2
|
|
20241204,124500,60490555,5090,5090,5090,5090,0
|
|
20241204,124400,60490555,5090,5090,5090,5090,0
|
|
20241204,124300,60490555,5090,5090,5090,5090,0
|
|
20241204,124200,60490555,5090,5090,5090,5090,98
|
|
20241204,124100,59991735,5070,5070,5070,5070,0
|
|
20241204,124000,59991735,5070,5070,5070,5070,0
|
|
20241204,123900,59991735,5070,5070,5070,5070,0
|
|
20241204,123800,59991735,5070,5070,5070,5070,0
|
|
20241204,123700,59991735,5070,5070,5070,5070,0
|
|
20241204,123600,59991735,5070,5070,5070,5070,0
|
|
20241204,123500,59991735,5070,5070,5070,5070,0
|
|
20241204,123400,59991735,5070,5070,5070,5070,28
|
|
20241204,123300,59849775,5070,5070,5070,5070,0
|
|
20241204,123200,59849775,5070,5070,5070,5070,389
|
|
20241204,123100,57877545,5090,5090,5090,5090,0
|
|
20241204,123000,57877545,5090,5090,5090,5090,0
|
|
20241204,122900,57877545,5090,5090,5090,5090,0
|
|
20241204,122800,57877545,5090,5090,5090,5090,0
|
|
20241204,122700,57877545,5090,5090,5090,5090,0
|
|
20241204,122600,57877545,5090,5090,5090,5090,0
|
|
20241204,122500,57877545,5090,5090,5090,5090,0
|
|
20241204,122400,57877545,5090,5090,5090,5090,0
|
|
20241204,122300,57877545,5090,5090,5090,5090,0
|
|
20241204,122200,57877545,5090,5090,5090,5090,0
|
|
20241204,122100,57877545,5090,5090,5090,5090,0
|
|
20241204,122000,57877545,5090,5090,5090,5090,0
|
|
20241204,121900,57877545,5090,5090,5090,5090,0
|
|
20241204,121800,57877545,5090,5090,5090,5090,0
|
|
20241204,121700,57877545,5090,5090,5090,5090,0
|
|
20241204,121600,57877545,5090,5090,5090,5090,0
|
|
20241204,121500,57877545,5090,5090,5090,5090,0
|
|
20241204,121400,57877545,5090,5090,5090,5090,0
|
|
20241204,121300,57877545,5090,5090,5090,5090,0
|
|
20241204,121200,57877545,5090,5090,5090,5090,783
|
|
20241204,121100,53892075,5090,5080,5090,5080,18
|
|
20241204,121000,53800475,5080,5080,5080,5080,0
|
|
20241204,120900,53800475,5080,5080,5080,5080,18
|
|
20241204,120800,53709035,5090,5090,5090,5090,0
|
|
20241204,120700,53709035,5090,5090,5090,5090,0
|
|
20241204,120600,53709035,5090,5090,5090,5090,0
|
|
20241204,120500,53709035,5090,5090,5090,5090,0
|
|
20241204,120400,53709035,5090,5070,5090,5070,313
|
|
20241204,120300,52116365,5060,5060,5060,5060,56
|
|
20241204,120200,51833005,5050,5050,5050,5050,0
|
|
20241204,120100,51833005,5050,5050,5050,5050,158
|
|
20241204,120000,51035105,5020,5020,5020,5020,0
|
|
20241204,115900,51035105,5020,5020,5020,5020,0
|
|
20241204,115800,51035105,5020,5020,5020,5020,0
|
|
20241204,115700,51035105,5020,5020,5020,5020,0
|
|
20241204,115600,51035105,5020,5020,5020,5020,0
|
|
20241204,115500,51035105,5020,5020,5020,5020,0
|
|
20241204,115400,51035105,5020,5020,5020,5020,0
|
|
20241204,115300,51035105,5020,5020,5020,5020,0
|
|
20241204,115200,51035105,5020,5020,5020,5020,0
|
|
20241204,115100,51035105,5020,5020,5020,5020,4
|
|
20241204,115000,51015025,5020,5020,5020,5020,0
|
|
20241204,114900,51015025,5020,5020,5020,5020,0
|
|
20241204,114800,51015025,5020,5020,5020,5020,0
|
|
20241204,114700,51015025,5020,5020,5020,5020,0
|
|
20241204,114600,51015025,5020,5020,5020,5020,0
|
|
20241204,114500,51015025,5020,5020,5020,5020,0
|
|
20241204,114400,51015025,5020,5020,5020,5020,0
|
|
20241204,114300,51015025,5020,5020,5020,5020,0
|
|
20241204,114200,51015025,5020,5020,5020,5020,0
|
|
20241204,114100,51015025,5020,5020,5020,5020,0
|
|
20241204,114000,51015025,5020,5020,5020,5020,340
|
|
20241204,113900,49308225,5030,5030,5030,5030,0
|
|
20241204,113800,49308225,5030,5030,5030,5030,0
|
|
20241204,113700,49308225,5030,5030,5030,5030,10
|
|
20241204,113600,49257925,5020,5020,5020,5020,0
|
|
20241204,113500,49257925,5020,5020,5020,5020,0
|
|
20241204,113400,49257925,5020,5020,5020,5020,0
|
|
20241204,113300,49257925,5020,5020,5020,5020,0
|
|
20241204,113200,49257925,5020,5020,5020,5020,0
|
|
20241204,113100,49257925,5020,5020,5020,5020,0
|
|
20241204,113000,49257925,5020,5030,5030,5020,143
|
|
20241204,112900,48539965,5030,5030,5030,5030,0
|
|
20241204,112800,48539965,5030,5030,5030,5030,0
|
|
20241204,112700,48539965,5030,5030,5030,5030,0
|
|
20241204,112600,48539965,5030,5030,5030,5030,0
|
|
20241204,112500,48539965,5030,5030,5030,5030,0
|
|
20241204,112400,48539965,5030,5030,5030,5030,0
|
|
20241204,112300,48539965,5030,5030,5030,5030,0
|
|
20241204,112200,48539965,5030,5030,5030,5030,0
|
|
20241204,112100,48539965,5030,5030,5030,5030,0
|
|
20241204,112000,48539965,5030,5030,5030,5030,82
|
|
20241204,111900,48127505,5030,5030,5030,5030,0
|
|
20241204,111800,48127505,5030,5030,5030,5030,0
|
|
20241204,111700,48127505,5030,5030,5030,5030,0
|
|
20241204,111600,48127505,5030,5030,5030,5030,0
|
|
20241204,111500,48127505,5030,5030,5030,5030,0
|
|
20241204,111400,48127505,5030,5030,5030,5030,0
|
|
20241204,111300,48127505,5030,5040,5040,5030,20
|
|
20241204,111200,48026795,5060,5060,5060,5060,0
|
|
20241204,111100,48026795,5060,5060,5060,5060,0
|
|
20241204,111000,48026795,5060,5060,5060,5060,0
|
|
20241204,110900,48026795,5060,5060,5060,5060,0
|
|
20241204,110800,48026795,5060,5060,5060,5060,0
|
|
20241204,110700,48026795,5060,5060,5060,5060,0
|
|
20241204,110600,48026795,5060,5060,5060,5060,0
|
|
20241204,110500,48026795,5060,5060,5060,5060,0
|
|
20241204,110400,48026795,5060,5060,5060,5060,0
|
|
20241204,110300,48026795,5060,5060,5060,5060,0
|
|
20241204,110200,48026795,5060,5060,5060,5060,0
|
|
20241204,110100,48026795,5060,5060,5060,5060,0
|
|
20241204,110000,48026795,5060,5060,5060,5060,0
|
|
20241204,105900,48026795,5060,5060,5060,5060,0
|
|
20241204,105800,48026795,5060,5060,5060,5060,0
|
|
20241204,105700,48026795,5060,5060,5060,5060,0
|
|
20241204,105600,48026795,5060,5060,5060,5060,0
|
|
20241204,105500,48026795,5060,5060,5060,5060,0
|
|
20241204,105400,48026795,5060,5060,5060,5060,0
|
|
20241204,105300,48026795,5060,5060,5060,5060,10
|
|
20241204,105200,47976195,5060,5060,5060,5060,5
|
|
20241204,105100,47950895,5040,5040,5040,5040,0
|
|
20241204,105000,47950895,5040,5040,5040,5040,0
|
|
20241204,104900,47950895,5040,5040,5040,5040,0
|
|
20241204,104800,47950895,5040,5040,5040,5040,0
|
|
20241204,104700,47950895,5040,5040,5040,5040,0
|
|
20241204,104600,47950895,5040,5040,5040,5040,0
|
|
20241204,104500,47950895,5040,5040,5040,5040,3
|
|
20241204,104400,47935775,5050,5050,5050,5050,0
|
|
20241204,104300,47935775,5050,5050,5050,5050,0
|
|
20241204,104200,47935775,5050,5050,5050,5050,0
|
|
20241204,104100,47935775,5050,5050,5050,5050,0
|
|
20241204,104000,47935775,5050,5050,5050,5050,0
|
|
20241204,103900,47935775,5050,5040,5050,5040,30
|
|
20241204,103800,47784555,5020,5020,5020,5020,0
|
|
20241204,103700,47784555,5020,5020,5020,5020,0
|
|
20241204,103600,47784555,5020,5020,5020,5020,0
|
|
20241204,103500,47784555,5020,5020,5020,5020,0
|
|
20241204,103400,47784555,5020,5020,5020,5020,0
|
|
20241204,103300,47784555,5020,5020,5020,5020,0
|
|
20241204,103200,47784555,5020,5090,5090,5020,1634
|
|
20241204,103100,39538395,5090,5090,5090,5090,0
|
|
20241204,103000,39538395,5090,5090,5090,5090,0
|
|
20241204,102900,39538395,5090,5090,5090,5090,0
|
|
20241204,102800,39538395,5090,5090,5090,5090,0
|
|
20241204,102700,39538395,5090,5090,5090,5090,0
|
|
20241204,102600,39538395,5090,5090,5090,5090,1
|
|
20241204,102500,39533305,5080,5080,5080,5080,1
|
|
20241204,102400,39528225,5090,5090,5090,5090,15
|
|
20241204,102300,39451875,5090,5090,5090,5090,0
|
|
20241204,102200,39451875,5090,5090,5090,5090,0
|
|
20241204,102100,39451875,5090,5090,5090,5090,0
|
|
20241204,102000,39451875,5090,5090,5090,5090,0
|
|
20241204,101900,39451875,5090,5090,5090,5090,0
|
|
20241204,101800,39451875,5090,5090,5090,5090,0
|
|
20241204,101700,39451875,5090,5090,5090,5090,0
|
|
20241204,101600,39451875,5090,5090,5090,5090,0
|
|
20241204,101500,39451875,5090,5090,5090,5090,0
|
|
20241204,101400,39451875,5090,5090,5090,5090,69
|
|
20241204,101300,39100665,5090,5090,5090,5090,0
|
|
20241204,101200,39100665,5090,5090,5090,5090,0
|
|
20241204,101100,39100665,5090,5090,5090,5090,0
|
|
20241204,101000,39100665,5090,5090,5090,5090,2
|
|
20241204,100900,39090485,5090,5090,5090,5090,1
|
|
20241204,100800,39085395,5090,5090,5090,5090,3
|
|
20241204,100700,39070125,5090,5090,5090,5090,1
|
|
20241204,100600,39065035,5080,5080,5080,5080,0
|
|
20241204,100500,39065035,5080,5080,5080,5080,0
|
|
20241204,100400,39065035,5080,5080,5080,5080,0
|
|
20241204,100300,39065035,5080,5080,5080,5080,0
|
|
20241204,100200,39065035,5080,5080,5080,5080,0
|
|
20241204,100100,39065035,5080,5080,5080,5080,0
|
|
20241204,100000,39065035,5080,5080,5080,5080,0
|
|
20241204,095900,39065035,5080,5080,5080,5080,0
|
|
20241204,095800,39065035,5080,5080,5080,5080,0
|
|
20241204,095700,39065035,5080,5080,5080,5080,0
|
|
20241204,095600,39065035,5080,5080,5080,5080,0
|
|
20241204,095500,39065035,5080,5080,5080,5080,10
|
|
20241204,095400,39014235,5070,5100,5110,5070,1859
|
|
20241204,095300,29521615,5100,5090,5100,5090,558
|
|
20241204,095200,26678145,5040,5040,5040,5040,0
|
|
20241204,095100,26678145,5040,5040,5040,5040,0
|
|
20241204,095000,26678145,5040,5040,5040,5040,0
|
|
20241204,094900,26678145,5040,5040,5040,5040,0
|
|
20241204,094800,26678145,5040,5040,5040,5040,0
|
|
20241204,094700,26678145,5040,5040,5040,5040,0
|
|
20241204,094600,26678145,5040,5040,5040,5040,1
|
|
20241204,094500,26673105,5030,5030,5030,5030,0
|
|
20241204,094400,26673105,5030,5030,5030,5030,0
|
|
20241204,094300,26673105,5030,5030,5030,5030,0
|
|
20241204,094200,26673105,5030,5030,5030,5030,0
|
|
20241204,094100,26673105,5030,5030,5030,5030,0
|
|
20241204,094000,26673105,5030,5040,5040,5030,618
|
|
20241204,093900,23559235,5040,5060,5060,5040,301
|
|
20241204,093800,22041095,5070,5070,5070,5070,105
|
|
20241204,093700,21508745,5080,5080,5080,5080,9
|
|
20241204,093600,21463025,5080,5090,5090,5080,46
|
|
20241204,093500,21229055,5120,5120,5120,5120,0
|
|
20241204,093400,21229055,5120,5120,5120,5120,0
|
|
20241204,093300,21229055,5120,5120,5120,5120,0
|
|
20241204,093200,21229055,5120,5120,5120,5120,0
|
|
20241204,093100,21229055,5120,5120,5120,5120,0
|
|
20241204,093000,21229055,5120,5120,5120,5120,10
|
|
20241204,092900,21177855,5120,5120,5120,5120,173
|
|
20241204,092800,20292095,5120,5120,5120,5120,0
|
|
20241204,092700,20292095,5120,5120,5120,5120,6
|
|
20241204,092600,20261375,5120,5130,5230,5090,2221
|
|
20241204,092500,8808665,5120,5120,5120,5120,35
|
|
20241204,092400,8629465,5120,5120,5120,5120,1
|
|
20241204,092300,8624345,5090,5090,5090,5090,0
|
|
20241204,092200,8624345,5090,5090,5090,5090,0
|
|
20241204,092100,8624345,5090,5080,5090,5080,146
|
|
20241204,092000,7881465,5080,5060,5080,5060,98
|
|
20241204,091900,7384385,5050,5050,5050,5050,12
|
|
20241204,091800,7323785,5030,5030,5030,5030,0
|
|
20241204,091700,7323785,5030,5040,5040,5030,49
|
|
20241204,091600,7076875,5030,5030,5030,5030,0
|
|
20241204,091500,7076875,5030,5030,5030,5030,0
|
|
20241204,091400,7076875,5030,5030,5030,5030,0
|
|
20241204,091300,7076875,5030,5030,5030,5030,2
|
|
20241204,091200,7066815,5030,5050,5070,5030,4
|
|
20241204,091100,7046615,5050,5030,5050,5020,51
|
|
20241204,091000,6790395,5030,5030,5030,5030,9
|
|
20241204,090900,6745125,5070,5070,5070,5070,0
|
|
20241204,090800,6745125,5070,5070,5070,5070,28
|
|
20241204,090700,6603165,4995,5070,5080,4995,121
|
|
20241204,090600,5995635,5010,5010,5010,5010,0
|
|
20241204,090500,5995635,5010,5080,5080,5010,28
|
|
20241204,090400,5853955,4960,4960,4960,4960,0
|
|
20241204,090300,5853955,4960,5050,5050,4940,266
|
|
20241204,090200,4533500,5060,5060,5060,5060,1
|
|
20241204,090100,4528440,5090,5070,5090,5070,75
|
|
20241204,090000,4146750,5060,5070,5070,5060,818
|