574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183100,85944940,5770,5770,5770,5770,138
|
|
20241202,183000,85944940,5770,5770,5770,5770,0
|
|
20241202,182900,85944940,5770,5770,5770,5770,0
|
|
20241202,182800,85944940,5770,5770,5770,5770,0
|
|
20241202,182700,85944940,5770,5770,5770,5770,0
|
|
20241202,182600,85944940,5770,5770,5770,5770,0
|
|
20241202,182500,85944940,5770,5770,5770,5770,0
|
|
20241202,182400,85944940,5770,5770,5770,5770,0
|
|
20241202,182300,85944940,5770,5770,5770,5770,0
|
|
20241202,182200,85944940,5770,5770,5770,5770,0
|
|
20241202,182100,85944940,5770,5770,5770,5770,0
|
|
20241202,182000,85944940,5770,5770,5770,5770,0
|
|
20241202,181900,85944940,5770,5770,5770,5770,0
|
|
20241202,181800,85944940,5770,5770,5770,5770,0
|
|
20241202,181700,85944940,5770,5770,5770,5770,0
|
|
20241202,181600,85944940,5770,5770,5770,5770,0
|
|
20241202,181500,85944940,5770,5770,5770,5770,0
|
|
20241202,181400,85944940,5770,5770,5770,5770,0
|
|
20241202,181300,85944940,5770,5770,5770,5770,0
|
|
20241202,181200,85944940,5770,5770,5770,5770,0
|
|
20241202,181100,85944940,5770,5770,5770,5770,0
|
|
20241202,181000,85944940,5770,5770,5770,5770,0
|
|
20241202,180900,85944940,5770,5770,5770,5770,0
|
|
20241202,180800,85944940,5770,5770,5770,5770,0
|
|
20241202,180700,85944940,5770,5770,5770,5770,0
|
|
20241202,180600,85944940,5770,5770,5770,5770,0
|
|
20241202,180500,85944940,5770,5770,5770,5770,0
|
|
20241202,180400,85944940,5770,5770,5770,5770,0
|
|
20241202,180300,85944940,5770,5770,5770,5770,0
|
|
20241202,180200,85944940,5770,5770,5770,5770,0
|
|
20241202,180100,85944940,5770,5770,5770,5770,138
|
|
20241202,180000,85944940,5770,5770,5770,5770,0
|
|
20241202,175900,85944940,5770,5770,5770,5770,0
|
|
20241202,175800,85944940,5770,5770,5770,5770,0
|
|
20241202,175700,85944940,5770,5770,5770,5770,0
|
|
20241202,175600,85944940,5770,5770,5770,5770,0
|
|
20241202,175500,85944940,5770,5770,5770,5770,0
|
|
20241202,175400,85944940,5770,5770,5770,5770,0
|
|
20241202,175300,85944940,5770,5770,5770,5770,0
|
|
20241202,175200,85944940,5770,5770,5770,5770,0
|
|
20241202,175100,85944940,5770,5770,5770,5770,0
|
|
20241202,175000,85944940,5770,5770,5770,5770,0
|
|
20241202,174900,85944940,5770,5770,5770,5770,0
|
|
20241202,174800,85944940,5770,5770,5770,5770,0
|
|
20241202,174700,85944940,5770,5770,5770,5770,0
|
|
20241202,174600,85944940,5770,5770,5770,5770,0
|
|
20241202,174500,85944940,5770,5770,5770,5770,0
|
|
20241202,174400,85944940,5770,5770,5770,5770,0
|
|
20241202,174300,85944940,5770,5770,5770,5770,0
|
|
20241202,174200,85944940,5770,5770,5770,5770,0
|
|
20241202,174100,85944940,5770,5770,5770,5770,0
|
|
20241202,174000,85944940,5770,5770,5770,5770,0
|
|
20241202,173900,85944940,5770,5770,5770,5770,0
|
|
20241202,173800,85944940,5770,5770,5770,5770,0
|
|
20241202,173700,85944940,5770,5770,5770,5770,0
|
|
20241202,173600,85944940,5770,5770,5770,5770,0
|
|
20241202,173500,85944940,5770,5770,5770,5770,0
|
|
20241202,173400,85944940,5770,5770,5770,5770,0
|
|
20241202,173300,85944940,5770,5770,5770,5770,0
|
|
20241202,173200,85944940,5770,5770,5770,5770,0
|
|
20241202,173100,85944940,5770,5770,5770,5770,138
|
|
20241202,173000,85944940,5770,5770,5770,5770,0
|
|
20241202,172900,85944940,5770,5770,5770,5770,0
|
|
20241202,172800,85944940,5770,5770,5770,5770,0
|
|
20241202,172700,85944940,5770,5770,5770,5770,0
|
|
20241202,172600,85944940,5770,5770,5770,5770,0
|
|
20241202,172500,85944940,5770,5770,5770,5770,0
|
|
20241202,172400,85944940,5770,5770,5770,5770,0
|
|
20241202,172300,85944940,5770,5770,5770,5770,0
|
|
20241202,172200,85944940,5770,5770,5770,5770,0
|
|
20241202,172100,85944940,5770,5770,5770,5770,0
|
|
20241202,172000,85944940,5770,5770,5770,5770,0
|
|
20241202,171900,85944940,5770,5770,5770,5770,0
|
|
20241202,171800,85944940,5770,5770,5770,5770,0
|
|
20241202,171700,85944940,5770,5770,5770,5770,0
|
|
20241202,171600,85944940,5770,5770,5770,5770,0
|
|
20241202,171500,85944940,5770,5770,5770,5770,0
|
|
20241202,171400,85944940,5770,5770,5770,5770,0
|
|
20241202,171300,85944940,5770,5770,5770,5770,0
|
|
20241202,171200,85944940,5770,5770,5770,5770,0
|
|
20241202,171100,85944940,5770,5770,5770,5770,0
|
|
20241202,171000,85944940,5770,5770,5770,5770,0
|
|
20241202,170900,85944940,5770,5770,5770,5770,0
|
|
20241202,170800,85944940,5770,5770,5770,5770,0
|
|
20241202,170700,85944940,5770,5770,5770,5770,0
|
|
20241202,170600,85944940,5770,5770,5770,5770,0
|
|
20241202,170500,85944940,5770,5770,5770,5770,0
|
|
20241202,170400,85944940,5770,5770,5770,5770,0
|
|
20241202,170300,85944940,5770,5770,5770,5770,0
|
|
20241202,170200,85944940,5770,5770,5770,5770,0
|
|
20241202,170100,85944940,5770,5770,5770,5770,138
|
|
20241202,170000,85944940,5770,5770,5770,5770,0
|
|
20241202,165900,85944940,5770,5770,5770,5770,0
|
|
20241202,165800,85944940,5770,5770,5770,5770,0
|
|
20241202,165700,85944940,5770,5770,5770,5770,0
|
|
20241202,165600,85944940,5770,5770,5770,5770,0
|
|
20241202,165500,85944940,5770,5770,5770,5770,0
|
|
20241202,165400,85944940,5770,5770,5770,5770,0
|
|
20241202,165300,85944940,5770,5770,5770,5770,0
|
|
20241202,165200,85944940,5770,5770,5770,5770,0
|
|
20241202,165100,85944940,5770,5770,5770,5770,0
|
|
20241202,165000,85944940,5770,5770,5770,5770,0
|
|
20241202,164900,85944940,5770,5770,5770,5770,0
|
|
20241202,164800,85944940,5770,5770,5770,5770,0
|
|
20241202,164700,85944940,5770,5770,5770,5770,0
|
|
20241202,164600,85944940,5770,5770,5770,5770,0
|
|
20241202,164500,85944940,5770,5770,5770,5770,0
|
|
20241202,164400,85944940,5770,5770,5770,5770,0
|
|
20241202,164300,85944940,5770,5770,5770,5770,0
|
|
20241202,164200,85944940,5770,5770,5770,5770,0
|
|
20241202,164100,85944940,5770,5770,5770,5770,0
|
|
20241202,164000,85944940,5770,5770,5770,5770,0
|
|
20241202,163900,85944940,5770,5770,5770,5770,0
|
|
20241202,163800,85944940,5770,5770,5770,5770,0
|
|
20241202,163700,85944940,5770,5770,5770,5770,0
|
|
20241202,163600,85944940,5770,5770,5770,5770,0
|
|
20241202,163500,85944940,5770,5770,5770,5770,0
|
|
20241202,163400,85944940,5770,5770,5770,5770,0
|
|
20241202,163300,85944940,5770,5770,5770,5770,0
|
|
20241202,163200,85944940,5770,5770,5770,5770,0
|
|
20241202,163100,85944940,5770,5770,5770,5770,138
|
|
20241202,163000,85944940,5770,5770,5770,5770,0
|
|
20241202,162900,85944940,5770,5770,5770,5770,0
|
|
20241202,162800,85944940,5770,5770,5770,5770,0
|
|
20241202,162700,85944940,5770,5770,5770,5770,0
|
|
20241202,162600,85944940,5770,5770,5770,5770,0
|
|
20241202,162500,85944940,5770,5770,5770,5770,0
|
|
20241202,162400,85944940,5770,5770,5770,5770,0
|
|
20241202,162300,85944940,5770,5770,5770,5770,0
|
|
20241202,162200,85944940,5770,5770,5770,5770,0
|
|
20241202,162100,85944940,5770,5770,5770,5770,0
|
|
20241202,162000,85944940,5770,5770,5770,5770,0
|
|
20241202,161900,85944940,5770,5770,5770,5770,0
|
|
20241202,161800,85944940,5770,5770,5770,5770,0
|
|
20241202,161700,85944940,5770,5770,5770,5770,0
|
|
20241202,161600,85944940,5770,5770,5770,5770,0
|
|
20241202,161500,85944940,5770,5770,5770,5770,0
|
|
20241202,161400,85944940,5770,5770,5770,5770,0
|
|
20241202,161300,85944940,5770,5770,5770,5770,0
|
|
20241202,161200,85944940,5770,5770,5770,5770,0
|
|
20241202,161100,85944940,5770,5770,5770,5770,0
|
|
20241202,161000,85944940,5770,5770,5770,5770,0
|
|
20241202,160900,85944940,5770,5770,5770,5770,0
|
|
20241202,160800,85944940,5770,5770,5770,5770,0
|
|
20241202,160700,85944940,5770,5770,5770,5770,0
|
|
20241202,160600,85944940,5770,5770,5770,5770,0
|
|
20241202,160500,85944940,5770,5770,5770,5770,0
|
|
20241202,160400,85944940,5770,5770,5770,5770,0
|
|
20241202,160300,85944940,5770,5770,5770,5770,0
|
|
20241202,160200,85944940,5770,5770,5770,5770,0
|
|
20241202,160100,85944940,5770,5770,5770,5770,138
|
|
20241202,160000,85944940,5770,5770,5770,5770,0
|
|
20241202,155900,85944940,5770,5770,5770,5770,0
|
|
20241202,155800,85944940,5770,5770,5770,5770,0
|
|
20241202,155700,85944940,5770,5770,5770,5770,0
|
|
20241202,155600,85944940,5770,5770,5770,5770,0
|
|
20241202,155500,85944940,5770,5770,5770,5770,0
|
|
20241202,155400,85944940,5770,5770,5770,5770,0
|
|
20241202,155300,85944940,5770,5770,5770,5770,0
|
|
20241202,155200,85944940,5770,5770,5770,5770,0
|
|
20241202,155100,85944940,5770,5770,5770,5770,0
|
|
20241202,155000,85944940,5770,5770,5770,5770,0
|
|
20241202,154900,85944940,5770,5770,5770,5770,0
|
|
20241202,154800,85944940,5770,5770,5770,5770,0
|
|
20241202,154700,85944940,5770,5770,5770,5770,0
|
|
20241202,154600,85944940,5770,5770,5770,5770,0
|
|
20241202,154500,85944940,5770,5770,5770,5770,0
|
|
20241202,154400,85944940,5770,5770,5770,5770,0
|
|
20241202,154300,85944940,5770,5770,5770,5770,0
|
|
20241202,154200,85944940,5770,5770,5770,5770,0
|
|
20241202,154100,85944940,5770,5770,5770,5770,0
|
|
20241202,154000,85944940,5770,5770,5770,5770,0
|
|
20241202,153900,85944940,5770,5770,5770,5770,0
|
|
20241202,153800,85944940,5770,5770,5770,5770,0
|
|
20241202,153700,85944940,5770,5770,5770,5770,0
|
|
20241202,153600,85944940,5770,5770,5770,5770,0
|
|
20241202,153500,85944940,5770,5770,5770,5770,0
|
|
20241202,153400,85944940,5770,5770,5770,5770,0
|
|
20241202,153300,85944940,5770,5770,5770,5770,0
|
|
20241202,153200,85944940,5770,5770,5770,5770,0
|
|
20241202,153100,85944940,5770,5770,5770,5770,138
|
|
20241202,153000,85944940,5770,5770,5770,5770,138
|
|
20241202,152900,85148680,5760,5760,5760,5760,0
|
|
20241202,152800,85148680,5760,5760,5760,5760,0
|
|
20241202,152700,85148680,5760,5760,5760,5760,0
|
|
20241202,152600,85148680,5760,5760,5760,5760,0
|
|
20241202,152500,85148680,5760,5760,5760,5760,0
|
|
20241202,152400,85148680,5760,5760,5760,5760,0
|
|
20241202,152300,85148680,5760,5760,5760,5760,0
|
|
20241202,152200,85148680,5760,5760,5760,5760,0
|
|
20241202,152100,85148680,5760,5760,5760,5760,0
|
|
20241202,152000,85148680,5760,5760,5760,5760,0
|
|
20241202,151900,85148680,5760,5760,5760,5760,0
|
|
20241202,151800,85148680,5760,5750,5760,5750,20
|
|
20241202,151700,85033670,5760,5760,5760,5760,0
|
|
20241202,151600,85033670,5760,5760,5760,5760,1
|
|
20241202,151500,85027910,5760,5760,5760,5760,2
|
|
20241202,151400,85016390,5760,5760,5760,5760,0
|
|
20241202,151300,85016390,5760,5760,5760,5760,1
|
|
20241202,151200,85010630,5760,5760,5760,5760,0
|
|
20241202,151100,85010630,5760,5760,5760,5760,1
|
|
20241202,151000,85004870,5760,5760,5760,5760,1
|
|
20241202,150900,84999110,5760,5760,5760,5760,0
|
|
20241202,150800,84999110,5760,5760,5760,5760,2
|
|
20241202,150700,84987590,5760,5760,5760,5760,0
|
|
20241202,150600,84987590,5760,5750,5760,5750,32
|
|
20241202,150500,84803580,5760,5760,5760,5760,11
|
|
20241202,150400,84740220,5760,5760,5760,5760,0
|
|
20241202,150300,84740220,5760,5760,5760,5760,1
|
|
20241202,150200,84734460,5760,5760,5760,5760,0
|
|
20241202,150100,84734460,5760,5760,5760,5760,1
|
|
20241202,150000,84728700,5760,5760,5760,5760,1
|
|
20241202,145900,84722940,5750,5750,5750,5750,0
|
|
20241202,145800,84722940,5750,5750,5750,5750,0
|
|
20241202,145700,84722940,5750,5750,5750,5750,0
|
|
20241202,145600,84722940,5750,5750,5750,5750,0
|
|
20241202,145500,84722940,5750,5750,5750,5750,1
|
|
20241202,145400,84717190,5750,5750,5750,5750,0
|
|
20241202,145300,84717190,5750,5750,5750,5750,0
|
|
20241202,145200,84717190,5750,5750,5750,5750,0
|
|
20241202,145100,84717190,5750,5750,5750,5750,0
|
|
20241202,145000,84717190,5750,5750,5750,5750,0
|
|
20241202,144900,84717190,5750,5750,5750,5750,0
|
|
20241202,144800,84717190,5750,5750,5750,5750,0
|
|
20241202,144700,84717190,5750,5750,5750,5750,23
|
|
20241202,144600,84584940,5750,5750,5750,5750,0
|
|
20241202,144500,84584940,5750,5750,5750,5750,0
|
|
20241202,144400,84584940,5750,5750,5750,5750,0
|
|
20241202,144300,84584940,5750,5750,5750,5750,0
|
|
20241202,144200,84584940,5750,5750,5750,5750,0
|
|
20241202,144100,84584940,5750,5750,5750,5750,0
|
|
20241202,144000,84584940,5750,5750,5750,5750,0
|
|
20241202,143900,84584940,5750,5750,5750,5750,0
|
|
20241202,143800,84584940,5750,5750,5750,5750,0
|
|
20241202,143700,84584940,5750,5750,5750,5750,0
|
|
20241202,143600,84584940,5750,5750,5750,5750,0
|
|
20241202,143500,84584940,5750,5750,5750,5750,7
|
|
20241202,143400,84544690,5750,5750,5750,5750,67
|
|
20241202,143300,84159440,5760,5760,5760,5760,0
|
|
20241202,143200,84159440,5760,5760,5760,5760,0
|
|
20241202,143100,84159440,5760,5760,5760,5760,0
|
|
20241202,143000,84159440,5760,5760,5760,5760,0
|
|
20241202,142900,84159440,5760,5760,5760,5760,0
|
|
20241202,142800,84159440,5760,5760,5760,5760,0
|
|
20241202,142700,84159440,5760,5760,5760,5760,0
|
|
20241202,142600,84159440,5760,5760,5760,5760,0
|
|
20241202,142500,84159440,5760,5760,5760,5760,0
|
|
20241202,142400,84159440,5760,5760,5760,5760,0
|
|
20241202,142300,84159440,5760,5750,5760,5750,174
|
|
20241202,142200,83158840,5760,5760,5760,5760,0
|
|
20241202,142100,83158840,5760,5760,5760,5760,0
|
|
20241202,142000,83158840,5760,5760,5760,5760,0
|
|
20241202,141900,83158840,5760,5760,5760,5760,10
|
|
20241202,141800,83101240,5760,5760,5760,5760,0
|
|
20241202,141700,83101240,5760,5760,5760,5760,0
|
|
20241202,141600,83101240,5760,5760,5760,5760,0
|
|
20241202,141500,83101240,5760,5760,5760,5760,0
|
|
20241202,141400,83101240,5760,5760,5760,5760,0
|
|
20241202,141300,83101240,5760,5760,5760,5760,0
|
|
20241202,141200,83101240,5760,5760,5760,5760,50
|
|
20241202,141100,82813240,5760,5760,5760,5760,1
|
|
20241202,141000,82807480,5760,5760,5760,5760,0
|
|
20241202,140900,82807480,5760,5760,5760,5760,0
|
|
20241202,140800,82807480,5760,5760,5760,5760,0
|
|
20241202,140700,82807480,5760,5760,5760,5760,0
|
|
20241202,140600,82807480,5760,5760,5760,5760,0
|
|
20241202,140500,82807480,5760,5760,5760,5760,0
|
|
20241202,140400,82807480,5760,5760,5760,5760,0
|
|
20241202,140300,82807480,5760,5760,5760,5760,0
|
|
20241202,140200,82807480,5760,5760,5760,5760,0
|
|
20241202,140100,82807480,5760,5760,5760,5760,0
|
|
20241202,140000,82807480,5760,5760,5760,5760,11
|
|
20241202,135900,82744120,5770,5770,5770,5770,0
|
|
20241202,135800,82744120,5770,5770,5770,5770,0
|
|
20241202,135700,82744120,5770,5770,5770,5770,1
|
|
20241202,135600,82738350,5770,5770,5770,5770,58
|
|
20241202,135500,82403690,5770,5770,5770,5770,0
|
|
20241202,135400,82403690,5770,5770,5770,5770,10
|
|
20241202,135300,82345990,5770,5770,5770,5770,13
|
|
20241202,135200,82270980,5770,5770,5770,5770,0
|
|
20241202,135100,82270980,5770,5770,5770,5770,0
|
|
20241202,135000,82270980,5770,5770,5770,5770,2
|
|
20241202,134900,82259440,5770,5770,5770,5770,0
|
|
20241202,134800,82259440,5770,5770,5770,5770,1
|
|
20241202,134700,82253670,5770,5770,5770,5770,2
|
|
20241202,134600,82242130,5770,5770,5770,5770,2
|
|
20241202,134500,82230590,5770,5770,5770,5770,2
|
|
20241202,134400,82219050,5770,5770,5770,5770,1
|
|
20241202,134300,82213280,5750,5750,5750,5750,0
|
|
20241202,134200,82213280,5750,5750,5750,5750,0
|
|
20241202,134100,82213280,5750,5750,5750,5750,0
|
|
20241202,134000,82213280,5750,5750,5750,5750,185
|
|
20241202,133900,81149530,5750,5750,5750,5750,0
|
|
20241202,133800,81149530,5750,5750,5750,5750,195
|
|
20241202,133700,80028280,5740,5740,5740,5740,0
|
|
20241202,133600,80028280,5740,5740,5740,5740,0
|
|
20241202,133500,80028280,5740,5740,5740,5740,0
|
|
20241202,133400,80028280,5740,5740,5740,5740,9
|
|
20241202,133300,79976620,5770,5770,5770,5770,0
|
|
20241202,133200,79976620,5770,5770,5770,5770,0
|
|
20241202,133100,79976620,5770,5770,5770,5770,0
|
|
20241202,133000,79976620,5770,5770,5770,5770,0
|
|
20241202,132900,79976620,5770,5770,5770,5770,0
|
|
20241202,132800,79976620,5770,5770,5770,5770,0
|
|
20241202,132700,79976620,5770,5770,5770,5770,0
|
|
20241202,132600,79976620,5770,5770,5770,5770,0
|
|
20241202,132500,79976620,5770,5750,5770,5750,4717
|
|
20241202,132400,52853490,5750,5750,5750,5750,0
|
|
20241202,132300,52853490,5750,5750,5750,5750,0
|
|
20241202,132200,52853490,5750,5750,5750,5750,1
|
|
20241202,132100,52847740,5740,5740,5740,5740,0
|
|
20241202,132000,52847740,5740,5740,5740,5740,0
|
|
20241202,131900,52847740,5740,5740,5740,5740,0
|
|
20241202,131800,52847740,5740,5740,5740,5740,0
|
|
20241202,131700,52847740,5740,5740,5740,5740,0
|
|
20241202,131600,52847740,5740,5740,5740,5740,2
|
|
20241202,131500,52836260,5750,5750,5750,5750,2
|
|
20241202,131400,52824760,5740,5740,5740,5740,0
|
|
20241202,131300,52824760,5740,5740,5740,5740,0
|
|
20241202,131200,52824760,5740,5740,5740,5740,0
|
|
20241202,131100,52824760,5740,5740,5740,5740,0
|
|
20241202,131000,52824760,5740,5740,5740,5740,41
|
|
20241202,130900,52589420,5740,5740,5740,5740,0
|
|
20241202,130800,52589420,5740,5740,5740,5740,0
|
|
20241202,130700,52589420,5740,5740,5740,5740,0
|
|
20241202,130600,52589420,5740,5740,5740,5740,0
|
|
20241202,130500,52589420,5740,5740,5740,5740,0
|
|
20241202,130400,52589420,5740,5740,5740,5740,0
|
|
20241202,130300,52589420,5740,5740,5740,5740,0
|
|
20241202,130200,52589420,5740,5740,5740,5740,147
|
|
20241202,130100,51745640,5740,5740,5740,5740,0
|
|
20241202,130000,51745640,5740,5740,5740,5740,41
|
|
20241202,125900,51510300,5750,5750,5750,5750,0
|
|
20241202,125800,51510300,5750,5750,5750,5750,1
|
|
20241202,125700,51504550,5750,5750,5750,5750,0
|
|
20241202,125600,51504550,5750,5750,5750,5750,0
|
|
20241202,125500,51504550,5750,5750,5750,5750,28
|
|
20241202,125400,51343550,5770,5770,5770,5770,0
|
|
20241202,125300,51343550,5770,5770,5770,5770,0
|
|
20241202,125200,51343550,5770,5770,5770,5770,0
|
|
20241202,125100,51343550,5770,5750,5770,5750,106
|
|
20241202,125000,50731950,5760,5760,5760,5760,0
|
|
20241202,124900,50731950,5760,5760,5760,5760,0
|
|
20241202,124800,50731950,5760,5760,5760,5760,0
|
|
20241202,124700,50731950,5760,5760,5760,5760,0
|
|
20241202,124600,50731950,5760,5760,5760,5760,0
|
|
20241202,124500,50731950,5760,5760,5760,5760,0
|
|
20241202,124400,50731950,5760,5760,5760,5760,0
|
|
20241202,124300,50731950,5760,5760,5760,5760,0
|
|
20241202,124200,50731950,5760,5760,5760,5760,4
|
|
20241202,124100,50708910,5760,5760,5760,5760,4
|
|
20241202,124000,50685870,5730,5730,5730,5730,0
|
|
20241202,123900,50685870,5730,5730,5730,5730,0
|
|
20241202,123800,50685870,5730,5760,5760,5730,3000
|
|
20241202,123700,33457760,5770,5770,5770,5770,177
|
|
20241202,123600,32436470,5760,5760,5760,5760,0
|
|
20241202,123500,32436470,5760,5760,5760,5760,0
|
|
20241202,123400,32436470,5760,5760,5760,5760,31
|
|
20241202,123300,32257910,5770,5770,5770,5770,1
|
|
20241202,123200,32252140,5760,5760,5760,5760,0
|
|
20241202,123100,32252140,5760,5760,5760,5760,0
|
|
20241202,123000,32252140,5760,5760,5760,5760,73
|
|
20241202,122900,31831660,5770,5770,5770,5770,1
|
|
20241202,122800,31825890,5770,5770,5770,5770,0
|
|
20241202,122700,31825890,5770,5770,5770,5770,0
|
|
20241202,122600,31825890,5770,5770,5770,5770,0
|
|
20241202,122500,31825890,5770,5770,5770,5770,0
|
|
20241202,122400,31825890,5770,5770,5770,5770,0
|
|
20241202,122300,31825890,5770,5770,5770,5770,0
|
|
20241202,122200,31825890,5770,5770,5770,5770,0
|
|
20241202,122100,31825890,5770,5770,5770,5770,0
|
|
20241202,122000,31825890,5770,5770,5770,5770,0
|
|
20241202,121900,31825890,5770,5770,5770,5770,0
|
|
20241202,121800,31825890,5770,5780,5780,5770,884
|
|
20241202,121700,26722210,5780,5780,5780,5780,0
|
|
20241202,121600,26722210,5780,5780,5780,5780,0
|
|
20241202,121500,26722210,5780,5780,5780,5780,0
|
|
20241202,121400,26722210,5780,5780,5780,5780,0
|
|
20241202,121300,26722210,5780,5780,5780,5780,0
|
|
20241202,121200,26722210,5780,5780,5780,5780,0
|
|
20241202,121100,26722210,5780,5780,5780,5780,0
|
|
20241202,121000,26722210,5780,5780,5780,5780,0
|
|
20241202,120900,26722210,5780,5780,5780,5780,0
|
|
20241202,120800,26722210,5780,5790,5790,5780,1087
|
|
20241202,120700,20428970,5800,5800,5800,5800,0
|
|
20241202,120600,20428970,5800,5800,5800,5800,0
|
|
20241202,120500,20428970,5800,5800,5800,5800,0
|
|
20241202,120400,20428970,5800,5800,5800,5800,0
|
|
20241202,120300,20428970,5800,5800,5800,5800,0
|
|
20241202,120200,20428970,5800,5800,5800,5800,0
|
|
20241202,120100,20428970,5800,5800,5800,5800,0
|
|
20241202,120000,20428970,5800,5800,5800,5800,0
|
|
20241202,115900,20428970,5800,5800,5800,5800,1
|
|
20241202,115800,20423170,5790,5790,5790,5790,0
|
|
20241202,115700,20423170,5790,5790,5790,5790,161
|
|
20241202,115600,19490980,5790,5790,5790,5790,0
|
|
20241202,115500,19490980,5790,5790,5790,5790,0
|
|
20241202,115400,19490980,5790,5790,5790,5790,0
|
|
20241202,115300,19490980,5790,5790,5790,5790,0
|
|
20241202,115200,19490980,5790,5790,5790,5790,0
|
|
20241202,115100,19490980,5790,5790,5790,5790,0
|
|
20241202,115000,19490980,5790,5790,5790,5790,0
|
|
20241202,114900,19490980,5790,5790,5790,5790,0
|
|
20241202,114800,19490980,5790,5790,5790,5790,0
|
|
20241202,114700,19490980,5790,5790,5790,5790,0
|
|
20241202,114600,19490980,5790,5790,5790,5790,0
|
|
20241202,114500,19490980,5790,5790,5790,5790,0
|
|
20241202,114400,19490980,5790,5790,5790,5790,0
|
|
20241202,114300,19490980,5790,5790,5790,5790,0
|
|
20241202,114200,19490980,5790,5790,5790,5790,268
|
|
20241202,114100,17939260,5790,5790,5790,5790,0
|
|
20241202,114000,17939260,5790,5790,5790,5790,0
|
|
20241202,113900,17939260,5790,5790,5790,5790,0
|
|
20241202,113800,17939260,5790,5790,5790,5790,0
|
|
20241202,113700,17939260,5790,5790,5790,5790,0
|
|
20241202,113600,17939260,5790,5790,5790,5790,0
|
|
20241202,113500,17939260,5790,5790,5790,5790,0
|
|
20241202,113400,17939260,5790,5790,5790,5790,0
|
|
20241202,113300,17939260,5790,5790,5790,5790,0
|
|
20241202,113200,17939260,5790,5790,5790,5790,0
|
|
20241202,113100,17939260,5790,5790,5790,5790,0
|
|
20241202,113000,17939260,5790,5790,5790,5790,0
|
|
20241202,112900,17939260,5790,5790,5790,5790,179
|
|
20241202,112800,16902850,5790,5790,5790,5790,0
|
|
20241202,112700,16902850,5790,5790,5790,5790,0
|
|
20241202,112600,16902850,5790,5790,5790,5790,0
|
|
20241202,112500,16902850,5790,5790,5790,5790,0
|
|
20241202,112400,16902850,5790,5790,5790,5790,0
|
|
20241202,112300,16902850,5790,5790,5790,5790,0
|
|
20241202,112200,16902850,5790,5790,5790,5790,0
|
|
20241202,112100,16902850,5790,5790,5790,5790,0
|
|
20241202,112000,16902850,5790,5790,5790,5790,2
|
|
20241202,111900,16891270,5780,5780,5780,5780,0
|
|
20241202,111800,16891270,5780,5780,5780,5780,0
|
|
20241202,111700,16891270,5780,5780,5780,5780,0
|
|
20241202,111600,16891270,5780,5780,5780,5780,0
|
|
20241202,111500,16891270,5780,5780,5780,5780,0
|
|
20241202,111400,16891270,5780,5780,5780,5780,0
|
|
20241202,111300,16891270,5780,5780,5780,5780,0
|
|
20241202,111200,16891270,5780,5780,5780,5780,0
|
|
20241202,111100,16891270,5780,5780,5780,5780,0
|
|
20241202,111000,16891270,5780,5780,5780,5780,1
|
|
20241202,110900,16885490,5790,5790,5790,5790,0
|
|
20241202,110800,16885490,5790,5790,5790,5790,0
|
|
20241202,110700,16885490,5790,5790,5790,5790,0
|
|
20241202,110600,16885490,5790,5790,5790,5790,0
|
|
20241202,110500,16885490,5790,5790,5790,5790,0
|
|
20241202,110400,16885490,5790,5790,5790,5790,0
|
|
20241202,110300,16885490,5790,5790,5790,5790,0
|
|
20241202,110200,16885490,5790,5790,5790,5790,0
|
|
20241202,110100,16885490,5790,5790,5790,5790,0
|
|
20241202,110000,16885490,5790,5790,5790,5790,0
|
|
20241202,105900,16885490,5790,5790,5790,5790,0
|
|
20241202,105800,16885490,5790,5790,5790,5790,0
|
|
20241202,105700,16885490,5790,5790,5790,5790,0
|
|
20241202,105600,16885490,5790,5790,5790,5790,0
|
|
20241202,105500,16885490,5790,5790,5790,5790,0
|
|
20241202,105400,16885490,5790,5790,5790,5790,0
|
|
20241202,105300,16885490,5790,5790,5790,5790,0
|
|
20241202,105200,16885490,5790,5790,5790,5790,1
|
|
20241202,105100,16879700,5770,5770,5770,5770,0
|
|
20241202,105000,16879700,5770,5770,5770,5770,0
|
|
20241202,104900,16879700,5770,5770,5770,5770,18
|
|
20241202,104800,16775840,5780,5780,5780,5780,154
|
|
20241202,104700,15885720,5790,5790,5790,5790,179
|
|
20241202,104600,14849310,5780,5780,5780,5780,0
|
|
20241202,104500,14849310,5780,5780,5780,5780,0
|
|
20241202,104400,14849310,5780,5780,5780,5780,0
|
|
20241202,104300,14849310,5780,5780,5780,5780,0
|
|
20241202,104200,14849310,5780,5780,5780,5780,0
|
|
20241202,104100,14849310,5780,5780,5780,5780,0
|
|
20241202,104000,14849310,5780,5780,5780,5780,0
|
|
20241202,103900,14849310,5780,5780,5780,5780,86
|
|
20241202,103800,14352230,5790,5790,5790,5790,0
|
|
20241202,103700,14352230,5790,5790,5790,5790,181
|
|
20241202,103600,13304240,5800,5800,5800,5800,0
|
|
20241202,103500,13304240,5800,5800,5800,5800,0
|
|
20241202,103400,13304240,5800,5800,5800,5800,0
|
|
20241202,103300,13304240,5800,5800,5800,5800,0
|
|
20241202,103200,13304240,5800,5800,5800,5800,0
|
|
20241202,103100,13304240,5800,5800,5800,5800,2
|
|
20241202,103000,13292640,5790,5790,5790,5790,0
|
|
20241202,102900,13292640,5790,5790,5790,5790,0
|
|
20241202,102800,13292640,5790,5790,5790,5790,0
|
|
20241202,102700,13292640,5790,5790,5790,5790,0
|
|
20241202,102600,13292640,5790,5790,5790,5790,0
|
|
20241202,102500,13292640,5790,5790,5790,5790,0
|
|
20241202,102400,13292640,5790,5790,5790,5790,0
|
|
20241202,102300,13292640,5790,5790,5790,5790,0
|
|
20241202,102200,13292640,5790,5790,5790,5790,0
|
|
20241202,102100,13292640,5790,5800,5800,5790,446
|
|
20241202,102000,10708290,5790,5790,5790,5790,0
|
|
20241202,101900,10708290,5790,5790,5790,5790,0
|
|
20241202,101800,10708290,5790,5790,5790,5790,0
|
|
20241202,101700,10708290,5790,5800,5800,5790,100
|
|
20241202,101600,10129140,5820,5820,5820,5820,0
|
|
20241202,101500,10129140,5820,5820,5820,5820,0
|
|
20241202,101400,10129140,5820,5820,5820,5820,0
|
|
20241202,101300,10129140,5820,5820,5820,5820,0
|
|
20241202,101200,10129140,5820,5820,5820,5820,1
|
|
20241202,101100,10123320,5820,5820,5820,5820,0
|
|
20241202,101000,10123320,5820,5820,5820,5820,77
|
|
20241202,100900,9675180,5820,5820,5820,5820,0
|
|
20241202,100800,9675180,5820,5820,5820,5820,1
|
|
20241202,100700,9669360,5790,5800,5800,5790,278
|
|
20241202,100600,8059730,5810,5810,5810,5810,15
|
|
20241202,100500,7972580,5820,5820,5820,5820,100
|
|
20241202,100400,7390580,5820,5820,5820,5820,0
|
|
20241202,100300,7390580,5820,5820,5830,5820,19
|
|
20241202,100200,7279980,5820,5820,5820,5820,0
|
|
20241202,100100,7279980,5820,5820,5820,5820,0
|
|
20241202,100000,7279980,5820,5820,5820,5820,0
|
|
20241202,095900,7279980,5820,5820,5820,5820,0
|
|
20241202,095800,7279980,5820,5830,5830,5820,2
|
|
20241202,095700,7268330,5820,5820,5820,5820,0
|
|
20241202,095600,7268330,5820,5820,5820,5820,97
|
|
20241202,095500,6703790,5820,5820,5820,5820,0
|
|
20241202,095400,6703790,5820,5820,5820,5820,5
|
|
20241202,095300,6674690,5820,5820,5820,5820,0
|
|
20241202,095200,6674690,5820,5820,5820,5820,0
|
|
20241202,095100,6674690,5820,5820,5820,5820,0
|
|
20241202,095000,6674690,5820,5820,5820,5820,2
|
|
20241202,094900,6663050,5820,5810,5820,5810,451
|
|
20241202,094800,4040190,5790,5790,5790,5790,0
|
|
20241202,094700,4040190,5790,5790,5790,5790,0
|
|
20241202,094600,4040190,5790,5790,5790,5790,0
|
|
20241202,094500,4040190,5790,5810,5810,5790,11
|
|
20241202,094400,3976480,5800,5800,5800,5800,1
|
|
20241202,094300,3970680,5810,5810,5810,5810,0
|
|
20241202,094200,3970680,5810,5810,5810,5810,0
|
|
20241202,094100,3970680,5810,5810,5810,5810,0
|
|
20241202,094000,3970680,5810,5810,5810,5810,0
|
|
20241202,093900,3970680,5810,5810,5810,5810,0
|
|
20241202,093800,3970680,5810,5810,5810,5810,1
|
|
20241202,093700,3964870,5810,5810,5810,5810,2
|
|
20241202,093600,3953250,5790,5790,5790,5790,0
|
|
20241202,093500,3953250,5790,5790,5790,5790,60
|
|
20241202,093400,3605850,5810,5810,5810,5810,0
|
|
20241202,093300,3605850,5810,5810,5810,5810,0
|
|
20241202,093200,3605850,5810,5810,5810,5810,1
|
|
20241202,093100,3600040,5790,5790,5790,5790,50
|
|
20241202,093000,3310540,5810,5810,5810,5810,0
|
|
20241202,092900,3310540,5810,5810,5810,5810,0
|
|
20241202,092800,3310540,5810,5810,5810,5810,39
|
|
20241202,092700,3083950,5810,5810,5810,5810,1
|
|
20241202,092600,3078140,5820,5820,5820,5820,0
|
|
20241202,092500,3078140,5820,5820,5820,5820,0
|
|
20241202,092400,3078140,5820,5820,5820,5820,0
|
|
20241202,092300,3078140,5820,5820,5820,5820,0
|
|
20241202,092200,3078140,5820,5820,5820,5820,0
|
|
20241202,092100,3078140,5820,5820,5820,5820,0
|
|
20241202,092000,3078140,5820,5820,5820,5820,0
|
|
20241202,091900,3078140,5820,5820,5820,5820,0
|
|
20241202,091800,3078140,5820,5820,5820,5820,0
|
|
20241202,091700,3078140,5820,5820,5820,5820,0
|
|
20241202,091600,3078140,5820,5820,5820,5820,0
|
|
20241202,091500,3078140,5820,5820,5820,5820,0
|
|
20241202,091400,3078140,5820,5820,5820,5820,0
|
|
20241202,091300,3078140,5820,5820,5820,5820,31
|
|
20241202,091200,2897720,5790,5790,5790,5790,0
|
|
20241202,091100,2897720,5790,5790,5790,5790,0
|
|
20241202,091000,2897720,5790,5790,5790,5790,0
|
|
20241202,090900,2897720,5790,5790,5790,5790,0
|
|
20241202,090800,2897720,5790,5790,5790,5790,0
|
|
20241202,090700,2897720,5790,5790,5790,5790,170
|
|
20241202,090600,1913420,5760,5790,5790,5760,72
|
|
20241202,090500,1497680,5790,5790,5790,5790,0
|
|
20241202,090400,1497680,5790,5790,5790,5790,1
|
|
20241202,090300,1491890,5790,5790,5790,5790,0
|
|
20241202,090200,1491890,5790,5790,5790,5790,0
|
|
20241202,090100,1491890,5790,5780,5790,5780,2
|
|
20241202,090000,1480320,5760,5760,5760,5760,257
|