622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191900,156690080,5920,5920,5920,5920,7
|
|
20241203,191800,156690080,5920,5920,5920,5920,0
|
|
20241203,191700,156690080,5920,5920,5920,5920,0
|
|
20241203,191600,156690080,5920,5920,5920,5920,0
|
|
20241203,191500,156690080,5920,5920,5920,5920,0
|
|
20241203,191400,156690080,5920,5920,5920,5920,0
|
|
20241203,191300,156690080,5920,5920,5920,5920,0
|
|
20241203,191200,156690080,5920,5920,5920,5920,0
|
|
20241203,191100,156690080,5920,5920,5920,5920,0
|
|
20241203,191000,156690080,5920,5920,5920,5920,0
|
|
20241203,190900,156690080,5920,5920,5920,5920,0
|
|
20241203,190800,156690080,5920,5920,5920,5920,0
|
|
20241203,190700,156690080,5920,5920,5920,5920,0
|
|
20241203,190600,156690080,5920,5920,5920,5920,0
|
|
20241203,190500,156690080,5920,5920,5920,5920,0
|
|
20241203,190400,156690080,5920,5920,5920,5920,0
|
|
20241203,190300,156690080,5920,5920,5920,5920,0
|
|
20241203,190200,156690080,5920,5920,5920,5920,0
|
|
20241203,190100,156690080,5920,5920,5920,5920,0
|
|
20241203,190000,156690080,5920,5920,5920,5920,0
|
|
20241203,185900,156690080,5920,5920,5920,5920,0
|
|
20241203,185800,156690080,5920,5920,5920,5920,0
|
|
20241203,185700,156690080,5920,5920,5920,5920,0
|
|
20241203,185600,156690080,5920,5920,5920,5920,0
|
|
20241203,185500,156690080,5920,5920,5920,5920,0
|
|
20241203,185400,156690080,5920,5920,5920,5920,0
|
|
20241203,185300,156690080,5920,5920,5920,5920,0
|
|
20241203,185200,156690080,5920,5920,5920,5920,0
|
|
20241203,185100,156690080,5920,5920,5920,5920,0
|
|
20241203,185000,156690080,5920,5920,5920,5920,0
|
|
20241203,184900,156690080,5920,5920,5920,5920,7
|
|
20241203,184800,156690080,5920,5920,5920,5920,0
|
|
20241203,184700,156690080,5920,5920,5920,5920,0
|
|
20241203,184600,156690080,5920,5920,5920,5920,0
|
|
20241203,184500,156690080,5920,5920,5920,5920,0
|
|
20241203,184400,156690080,5920,5920,5920,5920,0
|
|
20241203,184300,156690080,5920,5920,5920,5920,0
|
|
20241203,184200,156690080,5920,5920,5920,5920,0
|
|
20241203,184100,156690080,5920,5920,5920,5920,0
|
|
20241203,184000,156690080,5920,5920,5920,5920,0
|
|
20241203,183900,156690080,5920,5920,5920,5920,0
|
|
20241203,183800,156690080,5920,5920,5920,5920,0
|
|
20241203,183700,156690080,5920,5920,5920,5920,0
|
|
20241203,183600,156690080,5920,5920,5920,5920,0
|
|
20241203,183500,156690080,5920,5920,5920,5920,0
|
|
20241203,183400,156690080,5920,5920,5920,5920,0
|
|
20241203,183300,156690080,5920,5920,5920,5920,0
|
|
20241203,183200,156690080,5920,5920,5920,5920,0
|
|
20241203,183100,156690080,5920,5920,5920,5920,0
|
|
20241203,183000,156690080,5920,5920,5920,5920,0
|
|
20241203,182900,156690080,5920,5920,5920,5920,0
|
|
20241203,182800,156690080,5920,5920,5920,5920,0
|
|
20241203,182700,156690080,5920,5920,5920,5920,0
|
|
20241203,182600,156690080,5920,5920,5920,5920,0
|
|
20241203,182500,156690080,5920,5920,5920,5920,0
|
|
20241203,182400,156690080,5920,5920,5920,5920,0
|
|
20241203,182300,156690080,5920,5920,5920,5920,0
|
|
20241203,182200,156690080,5920,5920,5920,5920,0
|
|
20241203,182100,156690080,5920,5920,5920,5920,0
|
|
20241203,182000,156690080,5920,5920,5920,5920,0
|
|
20241203,181900,156690080,5920,5920,5920,5920,7
|
|
20241203,181800,156690080,5920,5920,5920,5920,0
|
|
20241203,181700,156690080,5920,5920,5920,5920,0
|
|
20241203,181600,156690080,5920,5920,5920,5920,0
|
|
20241203,181500,156690080,5920,5920,5920,5920,0
|
|
20241203,181400,156690080,5920,5920,5920,5920,0
|
|
20241203,181300,156690080,5920,5920,5920,5920,0
|
|
20241203,181200,156690080,5920,5920,5920,5920,0
|
|
20241203,181100,156690080,5920,5920,5920,5920,0
|
|
20241203,181000,156690080,5920,5920,5920,5920,0
|
|
20241203,180900,156690080,5920,5920,5920,5920,0
|
|
20241203,180800,156690080,5920,5920,5920,5920,0
|
|
20241203,180700,156690080,5920,5920,5920,5920,0
|
|
20241203,180600,156690080,5920,5920,5920,5920,0
|
|
20241203,180500,156690080,5920,5920,5920,5920,0
|
|
20241203,180400,156690080,5920,5920,5920,5920,0
|
|
20241203,180300,156690080,5920,5920,5920,5920,0
|
|
20241203,180200,156690080,5920,5920,5920,5920,0
|
|
20241203,180100,156690080,5920,5920,5920,5920,0
|
|
20241203,180000,156690080,5920,5920,5920,5920,0
|
|
20241203,175900,156690080,5920,5920,5920,5920,0
|
|
20241203,175800,156690080,5920,5920,5920,5920,0
|
|
20241203,175700,156690080,5920,5920,5920,5920,0
|
|
20241203,175600,156690080,5920,5920,5920,5920,0
|
|
20241203,175500,156690080,5920,5920,5920,5920,0
|
|
20241203,175400,156690080,5920,5920,5920,5920,0
|
|
20241203,175300,156690080,5920,5920,5920,5920,0
|
|
20241203,175200,156690080,5920,5920,5920,5920,0
|
|
20241203,175100,156690080,5920,5920,5920,5920,0
|
|
20241203,175000,156690080,5920,5920,5920,5920,0
|
|
20241203,174900,156690080,5920,5920,5920,5920,7
|
|
20241203,174800,156690080,5920,5920,5920,5920,0
|
|
20241203,174700,156690080,5920,5920,5920,5920,0
|
|
20241203,174600,156690080,5920,5920,5920,5920,0
|
|
20241203,174500,156690080,5920,5920,5920,5920,0
|
|
20241203,174400,156690080,5920,5920,5920,5920,0
|
|
20241203,174300,156690080,5920,5920,5920,5920,0
|
|
20241203,174200,156690080,5920,5920,5920,5920,0
|
|
20241203,174100,156690080,5920,5920,5920,5920,0
|
|
20241203,174000,156690080,5920,5920,5920,5920,0
|
|
20241203,173900,156690080,5920,5920,5920,5920,0
|
|
20241203,173800,156690080,5920,5920,5920,5920,0
|
|
20241203,173700,156690080,5920,5920,5920,5920,0
|
|
20241203,173600,156690080,5920,5920,5920,5920,0
|
|
20241203,173500,156690080,5920,5920,5920,5920,0
|
|
20241203,173400,156690080,5920,5920,5920,5920,0
|
|
20241203,173300,156690080,5920,5920,5920,5920,0
|
|
20241203,173200,156690080,5920,5920,5920,5920,0
|
|
20241203,173100,156690080,5920,5920,5920,5920,0
|
|
20241203,173000,156690080,5920,5920,5920,5920,0
|
|
20241203,172900,156690080,5920,5920,5920,5920,0
|
|
20241203,172800,156690080,5920,5920,5920,5920,0
|
|
20241203,172700,156690080,5920,5920,5920,5920,0
|
|
20241203,172600,156690080,5920,5920,5920,5920,0
|
|
20241203,172500,156690080,5920,5920,5920,5920,0
|
|
20241203,172400,156690080,5920,5920,5920,5920,0
|
|
20241203,172300,156690080,5920,5920,5920,5920,0
|
|
20241203,172200,156690080,5920,5920,5920,5920,0
|
|
20241203,172100,156690080,5920,5920,5920,5920,0
|
|
20241203,172000,156690080,5920,5920,5920,5920,0
|
|
20241203,171900,156690080,5920,5920,5920,5920,7
|
|
20241203,171800,156690080,5920,5920,5920,5920,0
|
|
20241203,171700,156690080,5920,5920,5920,5920,0
|
|
20241203,171600,156690080,5920,5920,5920,5920,0
|
|
20241203,171500,156690080,5920,5920,5920,5920,0
|
|
20241203,171400,156690080,5920,5920,5920,5920,0
|
|
20241203,171300,156690080,5920,5920,5920,5920,0
|
|
20241203,171200,156690080,5920,5920,5920,5920,0
|
|
20241203,171100,156690080,5920,5920,5920,5920,0
|
|
20241203,171000,156690080,5920,5920,5920,5920,0
|
|
20241203,170900,156690080,5920,5920,5920,5920,0
|
|
20241203,170800,156690080,5920,5920,5920,5920,0
|
|
20241203,170700,156690080,5920,5920,5920,5920,0
|
|
20241203,170600,156690080,5920,5920,5920,5920,0
|
|
20241203,170500,156690080,5920,5920,5920,5920,0
|
|
20241203,170400,156690080,5920,5920,5920,5920,0
|
|
20241203,170300,156690080,5920,5920,5920,5920,0
|
|
20241203,170200,156690080,5920,5920,5920,5920,0
|
|
20241203,170100,156690080,5920,5920,5920,5920,0
|
|
20241203,170000,156690080,5920,5920,5920,5920,0
|
|
20241203,165900,156690080,5920,5920,5920,5920,0
|
|
20241203,165800,156690080,5920,5920,5920,5920,0
|
|
20241203,165700,156690080,5920,5920,5920,5920,0
|
|
20241203,165600,156690080,5920,5920,5920,5920,0
|
|
20241203,165500,156690080,5920,5920,5920,5920,0
|
|
20241203,165400,156690080,5920,5920,5920,5920,0
|
|
20241203,165300,156690080,5920,5920,5920,5920,0
|
|
20241203,165200,156690080,5920,5920,5920,5920,0
|
|
20241203,165100,156690080,5920,5920,5920,5920,0
|
|
20241203,165000,156690080,5920,5920,5920,5920,0
|
|
20241203,164900,156690080,5920,5920,5920,5920,7
|
|
20241203,164800,156690080,5920,5920,5920,5920,0
|
|
20241203,164700,156690080,5920,5920,5920,5920,0
|
|
20241203,164600,156690080,5920,5920,5920,5920,0
|
|
20241203,164500,156690080,5920,5920,5920,5920,0
|
|
20241203,164400,156690080,5920,5920,5920,5920,0
|
|
20241203,164300,156690080,5920,5920,5920,5920,0
|
|
20241203,164200,156690080,5920,5920,5920,5920,0
|
|
20241203,164100,156690080,5920,5920,5920,5920,0
|
|
20241203,164000,156690080,5920,5920,5920,5920,0
|
|
20241203,163900,156690080,5920,5920,5920,5920,0
|
|
20241203,163800,156690080,5920,5920,5920,5920,0
|
|
20241203,163700,156690080,5920,5920,5920,5920,0
|
|
20241203,163600,156690080,5920,5920,5920,5920,0
|
|
20241203,163500,156690080,5920,5920,5920,5920,0
|
|
20241203,163400,156690080,5920,5920,5920,5920,0
|
|
20241203,163300,156690080,5920,5920,5920,5920,0
|
|
20241203,163200,156690080,5920,5920,5920,5920,0
|
|
20241203,163100,156690080,5920,5920,5920,5920,0
|
|
20241203,163000,156690080,5920,5920,5920,5920,0
|
|
20241203,162900,156690080,5920,5920,5920,5920,0
|
|
20241203,162800,156690080,5920,5920,5920,5920,0
|
|
20241203,162700,156690080,5920,5920,5920,5920,0
|
|
20241203,162600,156690080,5920,5920,5920,5920,0
|
|
20241203,162500,156690080,5920,5920,5920,5920,0
|
|
20241203,162400,156690080,5920,5920,5920,5920,0
|
|
20241203,162300,156690080,5920,5920,5920,5920,0
|
|
20241203,162200,156690080,5920,5920,5920,5920,0
|
|
20241203,162100,156690080,5920,5920,5920,5920,0
|
|
20241203,162000,156690080,5920,5920,5920,5920,0
|
|
20241203,161900,156690080,5920,5920,5920,5920,7
|
|
20241203,161800,156690080,5920,5920,5920,5920,0
|
|
20241203,161700,156690080,5920,5920,5920,5920,0
|
|
20241203,161600,156690080,5920,5920,5920,5920,0
|
|
20241203,161500,156690080,5920,5920,5920,5920,0
|
|
20241203,161400,156690080,5920,5920,5920,5920,0
|
|
20241203,161300,156690080,5920,5920,5920,5920,0
|
|
20241203,161200,156690080,5920,5920,5920,5920,0
|
|
20241203,161100,156690080,5920,5920,5920,5920,0
|
|
20241203,161000,156690080,5920,5920,5920,5920,0
|
|
20241203,160900,156690080,5920,5920,5920,5920,0
|
|
20241203,160800,156690080,5920,5920,5920,5920,0
|
|
20241203,160700,156690080,5920,5920,5920,5920,0
|
|
20241203,160600,156690080,5920,5920,5920,5920,0
|
|
20241203,160500,156690080,5920,5920,5920,5920,0
|
|
20241203,160400,156690080,5920,5920,5920,5920,0
|
|
20241203,160300,156690080,5920,5920,5920,5920,0
|
|
20241203,160200,156690080,5920,5920,5920,5920,0
|
|
20241203,160100,156690080,5920,5920,5920,5920,0
|
|
20241203,160000,156690080,5920,5920,5920,5920,0
|
|
20241203,155900,156690080,5920,5920,5920,5920,0
|
|
20241203,155800,156690080,5920,5920,5920,5920,0
|
|
20241203,155700,156690080,5920,5920,5920,5920,0
|
|
20241203,155600,156690080,5920,5920,5920,5920,0
|
|
20241203,155500,156690080,5920,5920,5920,5920,0
|
|
20241203,155400,156690080,5920,5920,5920,5920,0
|
|
20241203,155300,156690080,5920,5920,5920,5920,0
|
|
20241203,155200,156690080,5920,5920,5920,5920,0
|
|
20241203,155100,156690080,5920,5920,5920,5920,0
|
|
20241203,155000,156690080,5920,5920,5920,5920,0
|
|
20241203,154900,156690080,5920,5920,5920,5920,7
|
|
20241203,154800,156690080,5920,5920,5920,5920,0
|
|
20241203,154700,156690080,5920,5920,5920,5920,0
|
|
20241203,154600,156690080,5920,5920,5920,5920,0
|
|
20241203,154500,156690080,5920,5920,5920,5920,0
|
|
20241203,154400,156690080,5920,5920,5920,5920,0
|
|
20241203,154300,156690080,5920,5920,5920,5920,0
|
|
20241203,154200,156690080,5920,5920,5920,5920,0
|
|
20241203,154100,156690080,5920,5920,5920,5920,0
|
|
20241203,154000,156690080,5920,5920,5920,5920,0
|
|
20241203,153900,156690080,5920,5920,5920,5920,0
|
|
20241203,153800,156690080,5920,5920,5920,5920,0
|
|
20241203,153700,156690080,5920,5920,5920,5920,0
|
|
20241203,153600,156690080,5920,5920,5920,5920,0
|
|
20241203,153500,156690080,5920,5920,5920,5920,0
|
|
20241203,153400,156690080,5920,5920,5920,5920,0
|
|
20241203,153300,156690080,5920,5920,5920,5920,0
|
|
20241203,153200,156690080,5920,5920,5920,5920,0
|
|
20241203,153100,156690080,5920,5920,5920,5920,0
|
|
20241203,153000,156690080,5920,5920,5920,5920,7
|
|
20241203,152900,156648640,5910,5910,5910,5910,0
|
|
20241203,152800,156648640,5910,5910,5910,5910,0
|
|
20241203,152700,156648640,5910,5910,5910,5910,0
|
|
20241203,152600,156648640,5910,5910,5910,5910,0
|
|
20241203,152500,156648640,5910,5910,5910,5910,0
|
|
20241203,152400,156648640,5910,5910,5910,5910,0
|
|
20241203,152300,156648640,5910,5910,5910,5910,0
|
|
20241203,152200,156648640,5910,5910,5910,5910,0
|
|
20241203,152100,156648640,5910,5910,5910,5910,0
|
|
20241203,152000,156648640,5910,5910,5910,5910,0
|
|
20241203,151900,156648640,5910,5910,5910,5910,0
|
|
20241203,151800,156648640,5910,5910,5910,5910,2
|
|
20241203,151700,156636820,5890,5910,5910,5890,364
|
|
20241203,151600,154492700,5910,5910,5910,5910,16
|
|
20241203,151500,154398140,5900,5900,5900,5900,0
|
|
20241203,151400,154398140,5900,5900,5900,5900,10
|
|
20241203,151300,154339140,5900,5900,5900,5900,10
|
|
20241203,151200,154280140,5900,5900,5900,5900,0
|
|
20241203,151100,154280140,5900,5900,5900,5900,7
|
|
20241203,151000,154238840,5900,5900,5900,5900,10
|
|
20241203,150900,154179840,5890,5890,5890,5890,0
|
|
20241203,150800,154179840,5890,5890,5890,5890,0
|
|
20241203,150700,154179840,5890,5890,5890,5890,0
|
|
20241203,150600,154179840,5890,5890,5890,5890,0
|
|
20241203,150500,154179840,5890,5890,5890,5890,0
|
|
20241203,150400,154179840,5890,5890,5890,5890,55
|
|
20241203,150300,153855890,5920,5920,5920,5920,0
|
|
20241203,150200,153855890,5920,5920,5920,5920,0
|
|
20241203,150100,153855890,5920,5920,5920,5920,0
|
|
20241203,150000,153855890,5920,5920,5920,5920,0
|
|
20241203,145900,153855890,5920,5920,5920,5920,0
|
|
20241203,145800,153855890,5920,5920,5920,5920,0
|
|
20241203,145700,153855890,5920,5920,5920,5920,0
|
|
20241203,145600,153855890,5920,5920,5920,5920,2
|
|
20241203,145500,153844050,5890,5890,5890,5890,0
|
|
20241203,145400,153844050,5890,5890,5890,5890,0
|
|
20241203,145300,153844050,5890,5890,5890,5890,0
|
|
20241203,145200,153844050,5890,5890,5890,5890,0
|
|
20241203,145100,153844050,5890,5890,5890,5890,0
|
|
20241203,145000,153844050,5890,5890,5890,5890,20
|
|
20241203,144900,153726250,5920,5920,5920,5920,0
|
|
20241203,144800,153726250,5920,5920,5920,5920,0
|
|
20241203,144700,153726250,5920,5920,5920,5920,0
|
|
20241203,144600,153726250,5920,5920,5920,5920,0
|
|
20241203,144500,153726250,5920,5920,5920,5920,0
|
|
20241203,144400,153726250,5920,5920,5920,5920,100
|
|
20241203,144300,153134250,5930,5920,5930,5920,100
|
|
20241203,144200,152542110,5920,5920,5920,5920,24
|
|
20241203,144100,152400030,5920,5920,5920,5920,0
|
|
20241203,144000,152400030,5920,5920,5920,5920,0
|
|
20241203,143900,152400030,5920,5920,5920,5920,0
|
|
20241203,143800,152400030,5920,5920,5920,5920,0
|
|
20241203,143700,152400030,5920,5920,5920,5920,20
|
|
20241203,143600,152281630,5920,5920,5920,5920,20
|
|
20241203,143500,152163230,5930,5930,5930,5930,0
|
|
20241203,143400,152163230,5930,5920,5930,5920,1000
|
|
20241203,143300,146240230,5900,5900,5900,5900,0
|
|
20241203,143200,146240230,5900,5900,5900,5900,0
|
|
20241203,143100,146240230,5900,5900,5900,5900,0
|
|
20241203,143000,146240230,5900,5900,5900,5900,0
|
|
20241203,142900,146240230,5900,5900,5900,5900,0
|
|
20241203,142800,146240230,5900,5900,5900,5900,0
|
|
20241203,142700,146240230,5900,5900,5900,5900,0
|
|
20241203,142600,146240230,5900,5900,5900,5900,0
|
|
20241203,142500,146240230,5900,5900,5900,5900,0
|
|
20241203,142400,146240230,5900,5900,5900,5900,0
|
|
20241203,142300,146240230,5900,5900,5900,5900,0
|
|
20241203,142200,146240230,5900,5900,5900,5900,0
|
|
20241203,142100,146240230,5900,5900,5900,5900,0
|
|
20241203,142000,146240230,5900,5900,5900,5900,0
|
|
20241203,141900,146240230,5900,5900,5900,5900,0
|
|
20241203,141800,146240230,5900,5900,5900,5900,0
|
|
20241203,141700,146240230,5900,5900,5900,5900,0
|
|
20241203,141600,146240230,5900,5900,5900,5900,0
|
|
20241203,141500,146240230,5900,5900,5900,5900,0
|
|
20241203,141400,146240230,5900,5900,5900,5900,0
|
|
20241203,141300,146240230,5900,5900,5900,5900,0
|
|
20241203,141200,146240230,5900,5900,5900,5900,0
|
|
20241203,141100,146240230,5900,5900,5900,5900,334
|
|
20241203,141000,144269630,5900,5900,5900,5900,0
|
|
20241203,140900,144269630,5900,5900,5900,5900,0
|
|
20241203,140800,144269630,5900,5900,5900,5900,60
|
|
20241203,140700,143915630,5910,5910,5910,5910,32
|
|
20241203,140600,143726510,5910,5910,5910,5910,10
|
|
20241203,140500,143667410,5910,5910,5910,5910,4
|
|
20241203,140400,143643770,5910,5910,5910,5910,24
|
|
20241203,140300,143501930,5920,5920,5920,5920,0
|
|
20241203,140200,143501930,5920,5920,5920,5920,0
|
|
20241203,140100,143501930,5920,5920,5920,5920,32
|
|
20241203,140000,143312490,5910,5910,5910,5910,0
|
|
20241203,135900,143312490,5910,5910,5910,5910,0
|
|
20241203,135800,143312490,5910,5910,5910,5910,0
|
|
20241203,135700,143312490,5910,5920,5920,5910,3
|
|
20241203,135600,143294740,5920,5920,5920,5920,0
|
|
20241203,135500,143294740,5920,5920,5920,5920,0
|
|
20241203,135400,143294740,5920,5920,5920,5920,10
|
|
20241203,135300,143235540,5930,5930,5930,5930,0
|
|
20241203,135200,143235540,5930,5920,5930,5920,80
|
|
20241203,135100,142761500,5920,5920,5920,5920,0
|
|
20241203,135000,142761500,5920,5920,5920,5920,2500
|
|
20241203,134900,127961500,5910,5910,5910,5910,1
|
|
20241203,134800,127955590,5910,5910,5910,5910,0
|
|
20241203,134700,127955590,5910,5910,5910,5910,0
|
|
20241203,134600,127955590,5910,5910,5910,5910,28
|
|
20241203,134500,127790110,5920,5920,5920,5920,1
|
|
20241203,134400,127784190,5910,5910,5910,5910,0
|
|
20241203,134300,127784190,5910,5910,5910,5910,0
|
|
20241203,134200,127784190,5910,5910,5910,5910,18
|
|
20241203,134100,127677810,5910,5910,5910,5910,12
|
|
20241203,134000,127606890,5910,5910,5910,5910,0
|
|
20241203,133900,127606890,5910,5910,5910,5910,0
|
|
20241203,133800,127606890,5910,5910,5910,5910,0
|
|
20241203,133700,127606890,5910,5910,5910,5910,0
|
|
20241203,133600,127606890,5910,5910,5910,5910,0
|
|
20241203,133500,127606890,5910,5910,5910,5910,0
|
|
20241203,133400,127606890,5910,5910,5910,5910,0
|
|
20241203,133300,127606890,5910,5910,5910,5910,0
|
|
20241203,133200,127606890,5910,5910,5910,5910,33
|
|
20241203,133100,127411860,5910,5910,5910,5910,59
|
|
20241203,133000,127063170,5910,5910,5910,5910,0
|
|
20241203,132900,127063170,5910,5910,5910,5910,0
|
|
20241203,132800,127063170,5910,5910,5910,5910,0
|
|
20241203,132700,127063170,5910,5910,5910,5910,1
|
|
20241203,132600,127057260,5910,5910,5910,5910,30
|
|
20241203,132500,126879960,5920,5920,5920,5920,0
|
|
20241203,132400,126879960,5920,5920,5920,5920,0
|
|
20241203,132300,126879960,5920,5910,5920,5910,227
|
|
20241203,132200,125536390,5910,5910,5910,5910,0
|
|
20241203,132100,125536390,5910,5910,5910,5910,0
|
|
20241203,132000,125536390,5910,5910,5910,5910,0
|
|
20241203,131900,125536390,5910,5910,5910,5910,0
|
|
20241203,131800,125536390,5910,5910,5910,5910,0
|
|
20241203,131700,125536390,5910,5910,5910,5910,0
|
|
20241203,131600,125536390,5910,5910,5910,5910,0
|
|
20241203,131500,125536390,5910,5910,5910,5910,0
|
|
20241203,131400,125536390,5910,5910,5910,5910,524
|
|
20241203,131300,122439550,5910,5910,5910,5910,377
|
|
20241203,131200,120211480,5910,5910,5910,5910,0
|
|
20241203,131100,120211480,5910,5910,5910,5910,0
|
|
20241203,131000,120211480,5910,5910,5910,5910,0
|
|
20241203,130900,120211480,5910,5900,5910,5900,650
|
|
20241203,130800,116370150,5900,5900,5900,5900,0
|
|
20241203,130700,116370150,5900,5900,5900,5900,0
|
|
20241203,130600,116370150,5900,5900,5900,5900,2
|
|
20241203,130500,116358350,5900,5890,5900,5890,2
|
|
20241203,130400,116346560,5890,5890,5890,5890,0
|
|
20241203,130300,116346560,5890,5890,5890,5890,0
|
|
20241203,130200,116346560,5890,5890,5890,5890,0
|
|
20241203,130100,116346560,5890,5890,5890,5890,0
|
|
20241203,130000,116346560,5890,5890,5890,5890,77
|
|
20241203,125900,115893030,5900,5900,5900,5900,0
|
|
20241203,125800,115893030,5900,5900,5900,5900,0
|
|
20241203,125700,115893030,5900,5900,5900,5900,0
|
|
20241203,125600,115893030,5900,5900,5900,5900,0
|
|
20241203,125500,115893030,5900,5900,5900,5900,0
|
|
20241203,125400,115893030,5900,5900,5900,5900,1
|
|
20241203,125300,115887130,5900,5900,5900,5900,0
|
|
20241203,125200,115887130,5900,5900,5900,5900,0
|
|
20241203,125100,115887130,5900,5900,5900,5900,0
|
|
20241203,125000,115887130,5900,5900,5900,5900,0
|
|
20241203,124900,115887130,5900,5900,5900,5900,0
|
|
20241203,124800,115887130,5900,5900,5900,5900,0
|
|
20241203,124700,115887130,5900,5900,5900,5900,0
|
|
20241203,124600,115887130,5900,5900,5900,5900,0
|
|
20241203,124500,115887130,5900,5900,5900,5900,0
|
|
20241203,124400,115887130,5900,5900,5900,5900,0
|
|
20241203,124300,115887130,5900,5900,5900,5900,0
|
|
20241203,124200,115887130,5900,5900,5900,5900,0
|
|
20241203,124100,115887130,5900,5900,5900,5900,10
|
|
20241203,124000,115828130,5900,5900,5900,5900,0
|
|
20241203,123900,115828130,5900,5900,5900,5900,0
|
|
20241203,123800,115828130,5900,5900,5900,5900,0
|
|
20241203,123700,115828130,5900,5900,5900,5900,0
|
|
20241203,123600,115828130,5900,5900,5900,5900,30
|
|
20241203,123500,115651130,5900,5900,5900,5900,10
|
|
20241203,123400,115592130,5890,5890,5890,5890,0
|
|
20241203,123300,115592130,5890,5890,5890,5890,0
|
|
20241203,123200,115592130,5890,5890,5890,5890,0
|
|
20241203,123100,115592130,5890,5890,5890,5890,0
|
|
20241203,123000,115592130,5890,5890,5890,5890,0
|
|
20241203,122900,115592130,5890,5890,5890,5890,0
|
|
20241203,122800,115592130,5890,5890,5890,5890,0
|
|
20241203,122700,115592130,5890,5890,5890,5890,0
|
|
20241203,122600,115592130,5890,5890,5890,5890,0
|
|
20241203,122500,115592130,5890,5890,5890,5890,0
|
|
20241203,122400,115592130,5890,5890,5890,5890,0
|
|
20241203,122300,115592130,5890,5890,5890,5890,1
|
|
20241203,122200,115586240,5900,5900,5900,5900,0
|
|
20241203,122100,115586240,5900,5900,5900,5900,10
|
|
20241203,122000,115527240,5890,5890,5890,5890,0
|
|
20241203,121900,115527240,5890,5890,5890,5890,0
|
|
20241203,121800,115527240,5890,5890,5890,5890,0
|
|
20241203,121700,115527240,5890,5890,5890,5890,0
|
|
20241203,121600,115527240,5890,5890,5890,5890,0
|
|
20241203,121500,115527240,5890,5890,5890,5890,0
|
|
20241203,121400,115527240,5890,5890,5890,5890,0
|
|
20241203,121300,115527240,5890,5890,5890,5890,0
|
|
20241203,121200,115527240,5890,5890,5890,5890,0
|
|
20241203,121100,115527240,5890,5900,5900,5890,5
|
|
20241203,121000,115497780,5910,5910,5910,5910,0
|
|
20241203,120900,115497780,5910,5910,5910,5910,0
|
|
20241203,120800,115497780,5910,5910,5910,5910,0
|
|
20241203,120700,115497780,5910,5910,5910,5910,0
|
|
20241203,120600,115497780,5910,5910,5910,5910,0
|
|
20241203,120500,115497780,5910,5900,5910,5900,200
|
|
20241203,120400,114316420,5900,5900,5900,5900,500
|
|
20241203,120300,111366420,5900,5900,5900,5900,0
|
|
20241203,120200,111366420,5900,5900,5900,5900,0
|
|
20241203,120100,111366420,5900,5900,5900,5900,0
|
|
20241203,120000,111366420,5900,5900,5900,5900,0
|
|
20241203,115900,111366420,5900,5900,5900,5900,0
|
|
20241203,115800,111366420,5900,5900,5900,5900,0
|
|
20241203,115700,111366420,5900,5900,5900,5900,0
|
|
20241203,115600,111366420,5900,5900,5900,5900,0
|
|
20241203,115500,111366420,5900,5900,5900,5900,100
|
|
20241203,115400,110776420,5900,5900,5900,5900,20
|
|
20241203,115300,110658420,5900,5900,5900,5900,0
|
|
20241203,115200,110658420,5900,5900,5900,5900,0
|
|
20241203,115100,110658420,5900,5900,5900,5900,0
|
|
20241203,115000,110658420,5900,5900,5900,5900,0
|
|
20241203,114900,110658420,5900,5900,5900,5900,20
|
|
20241203,114800,110540420,5900,5900,5900,5900,10
|
|
20241203,114700,110481420,5910,5910,5910,5910,48
|
|
20241203,114600,110197740,5890,5890,5890,5890,0
|
|
20241203,114500,110197740,5890,5890,5890,5890,0
|
|
20241203,114400,110197740,5890,5890,5890,5890,0
|
|
20241203,114300,110197740,5890,5890,5890,5890,0
|
|
20241203,114200,110197740,5890,5890,5890,5890,0
|
|
20241203,114100,110197740,5890,5890,5890,5890,1
|
|
20241203,114000,110191850,5910,5910,5910,5910,0
|
|
20241203,113900,110191850,5910,5910,5910,5910,0
|
|
20241203,113800,110191850,5910,5910,5910,5910,1
|
|
20241203,113700,110185940,5910,5910,5910,5910,0
|
|
20241203,113600,110185940,5910,5910,5910,5910,0
|
|
20241203,113500,110185940,5910,5910,5910,5910,0
|
|
20241203,113400,110185940,5910,5910,5910,5910,0
|
|
20241203,113300,110185940,5910,5910,5910,5910,100
|
|
20241203,113200,109594940,5900,5900,5900,5900,0
|
|
20241203,113100,109594940,5900,5900,5900,5900,10
|
|
20241203,113000,109535940,5890,5890,5890,5890,0
|
|
20241203,112900,109535940,5890,5890,5890,5890,0
|
|
20241203,112800,109535940,5890,5890,5890,5890,0
|
|
20241203,112700,109535940,5890,5890,5890,5890,0
|
|
20241203,112600,109535940,5890,5890,5890,5890,0
|
|
20241203,112500,109535940,5890,5890,5890,5890,0
|
|
20241203,112400,109535940,5890,5890,5890,5890,0
|
|
20241203,112300,109535940,5890,5890,5890,5890,0
|
|
20241203,112200,109535940,5890,5890,5890,5890,0
|
|
20241203,112100,109535940,5890,5890,5890,5890,0
|
|
20241203,112000,109535940,5890,5890,5890,5890,0
|
|
20241203,111900,109535940,5890,5890,5890,5890,2000
|
|
20241203,111800,97755940,5910,5910,5910,5910,0
|
|
20241203,111700,97755940,5910,5900,5910,5900,200
|
|
20241203,111600,96575630,5900,5900,5900,5900,52
|
|
20241203,111500,96268830,5900,5900,5900,5900,0
|
|
20241203,111400,96268830,5900,5900,5900,5900,0
|
|
20241203,111300,96268830,5900,5900,5900,5900,0
|
|
20241203,111200,96268830,5900,5900,5900,5900,0
|
|
20241203,111100,96268830,5900,5900,5900,5900,0
|
|
20241203,111000,96268830,5900,5900,5900,5900,0
|
|
20241203,110900,96268830,5900,5900,5900,5900,0
|
|
20241203,110800,96268830,5900,5900,5900,5900,0
|
|
20241203,110700,96268830,5900,5900,5900,5900,0
|
|
20241203,110600,96268830,5900,5900,5900,5900,0
|
|
20241203,110500,96268830,5900,5900,5900,5900,0
|
|
20241203,110400,96268830,5900,5900,5900,5900,0
|
|
20241203,110300,96268830,5900,5900,5900,5900,3
|
|
20241203,110200,96251130,5900,5900,5900,5900,0
|
|
20241203,110100,96251130,5900,5900,5900,5900,1
|
|
20241203,110000,96245230,5900,5900,5900,5900,5
|
|
20241203,105900,96215730,5900,5900,5900,5900,0
|
|
20241203,105800,96215730,5900,5900,5900,5900,0
|
|
20241203,105700,96215730,5900,5900,5900,5900,1
|
|
20241203,105600,96209830,5910,5910,5910,5910,0
|
|
20241203,105500,96209830,5910,5910,5910,5910,0
|
|
20241203,105400,96209830,5910,5910,5910,5910,0
|
|
20241203,105300,96209830,5910,5910,5910,5910,0
|
|
20241203,105200,96209830,5910,5910,5910,5910,0
|
|
20241203,105100,96209830,5910,5910,5910,5910,0
|
|
20241203,105000,96209830,5910,5910,5910,5910,0
|
|
20241203,104900,96209830,5910,5910,5910,5910,0
|
|
20241203,104800,96209830,5910,5910,5910,5910,0
|
|
20241203,104700,96209830,5910,5910,5910,5910,0
|
|
20241203,104600,96209830,5910,5910,5910,5910,0
|
|
20241203,104500,96209830,5910,5910,5910,5910,0
|
|
20241203,104400,96209830,5910,5910,5910,5910,0
|
|
20241203,104300,96209830,5910,5910,5910,5910,0
|
|
20241203,104200,96209830,5910,5910,5910,5910,0
|
|
20241203,104100,96209830,5910,5910,5910,5910,0
|
|
20241203,104000,96209830,5910,5910,5910,5910,0
|
|
20241203,103900,96209830,5910,5910,5910,5910,0
|
|
20241203,103800,96209830,5910,5910,5910,5910,1
|
|
20241203,103700,96203920,5890,5890,5890,5890,0
|
|
20241203,103600,96203920,5890,5890,5890,5890,0
|
|
20241203,103500,96203920,5890,5900,5900,5890,300
|
|
20241203,103400,94436470,5910,5910,5910,5910,1
|
|
20241203,103300,94430560,5900,5900,5900,5900,35
|
|
20241203,103200,94224060,5910,5910,5910,5910,2
|
|
20241203,103100,94212240,5900,5900,5900,5900,0
|
|
20241203,103000,94212240,5900,5900,5900,5900,0
|
|
20241203,102900,94212240,5900,5900,5900,5900,50
|
|
20241203,102800,93917240,5900,5900,5900,5900,0
|
|
20241203,102700,93917240,5900,5900,5900,5900,0
|
|
20241203,102600,93917240,5900,5900,5900,5900,0
|
|
20241203,102500,93917240,5900,5900,5900,5900,0
|
|
20241203,102400,93917240,5900,5900,5900,5900,0
|
|
20241203,102300,93917240,5900,5900,5900,5900,0
|
|
20241203,102200,93917240,5900,5900,5900,5900,1
|
|
20241203,102100,93911340,5900,5900,5900,5900,0
|
|
20241203,102000,93911340,5900,5900,5900,5900,0
|
|
20241203,101900,93911340,5900,5900,5900,5900,0
|
|
20241203,101800,93911340,5900,5900,5900,5900,0
|
|
20241203,101700,93911340,5900,5900,5900,5900,0
|
|
20241203,101600,93911340,5900,5900,5900,5900,0
|
|
20241203,101500,93911340,5900,5900,5900,5900,9
|
|
20241203,101400,93858240,5900,5900,5900,5900,0
|
|
20241203,101300,93858240,5900,5900,5900,5900,0
|
|
20241203,101200,93858240,5900,5900,5900,5900,0
|
|
20241203,101100,93858240,5900,5900,5900,5900,0
|
|
20241203,101000,93858240,5900,5900,5900,5900,31
|
|
20241203,100900,93675340,5900,5900,5900,5900,0
|
|
20241203,100800,93675340,5900,5900,5900,5900,0
|
|
20241203,100700,93675340,5900,5900,5900,5900,0
|
|
20241203,100600,93675340,5900,5900,5900,5900,20
|
|
20241203,100500,93557340,5900,5920,5920,5900,157
|
|
20241203,100400,92630740,5930,5910,5930,5910,9153
|
|
20241203,100300,38496250,5900,5890,5900,5890,2192
|
|
20241203,100200,25583450,5890,5870,5890,5870,1336
|
|
20241203,100100,17718600,5870,5870,5870,5870,0
|
|
20241203,100000,17718600,5870,5870,5870,5870,0
|
|
20241203,095900,17718600,5870,5870,5870,5870,64
|
|
20241203,095800,17342920,5870,5870,5870,5870,0
|
|
20241203,095700,17342920,5870,5870,5870,5870,0
|
|
20241203,095600,17342920,5870,5870,5870,5870,12
|
|
20241203,095500,17272480,5870,5870,5870,5870,10
|
|
20241203,095400,17213780,5870,5870,5870,5870,10
|
|
20241203,095300,17155080,5870,5870,5870,5870,1
|
|
20241203,095200,17149210,5850,5850,5850,5850,0
|
|
20241203,095100,17149210,5850,5850,5850,5850,0
|
|
20241203,095000,17149210,5850,5870,5870,5850,100
|
|
20241203,094900,16563550,5870,5880,5880,5870,32
|
|
20241203,094800,16375490,5880,5880,5880,5880,17
|
|
20241203,094700,16275530,5880,5880,5880,5880,96
|
|
20241203,094600,15711050,5880,5880,5880,5880,0
|
|
20241203,094500,15711050,5880,5880,5880,5880,279
|
|
20241203,094400,14070530,5880,5880,5880,5880,0
|
|
20241203,094300,14070530,5880,5880,5880,5880,0
|
|
20241203,094200,14070530,5880,5880,5880,5880,19
|
|
20241203,094100,13958810,5880,5880,5880,5880,0
|
|
20241203,094000,13958810,5880,5880,5880,5880,0
|
|
20241203,093900,13958810,5880,5880,5880,5880,7
|
|
20241203,093800,13917650,5880,5880,5880,5880,0
|
|
20241203,093700,13917650,5880,5880,5880,5880,170
|
|
20241203,093600,12918050,5880,5880,5880,5880,15
|
|
20241203,093500,12829850,5890,5890,5890,5890,0
|
|
20241203,093400,12829850,5890,5890,5890,5890,0
|
|
20241203,093300,12829850,5890,5890,5890,5890,3
|
|
20241203,093200,12812180,5880,5880,5880,5880,0
|
|
20241203,093100,12812180,5880,5880,5880,5880,981
|
|
20241203,093000,7043900,5880,5880,5880,5880,0
|
|
20241203,092900,7043900,5880,5870,5880,5870,30
|
|
20241203,092800,6867630,5850,5860,5860,5850,27
|
|
20241203,092700,6709480,5850,5850,5850,5850,0
|
|
20241203,092600,6709480,5850,5860,5860,5850,38
|
|
20241203,092500,6486820,5880,5880,5880,5880,2
|
|
20241203,092400,6475060,5870,5870,5870,5870,59
|
|
20241203,092300,6128730,5880,5870,5880,5870,130
|
|
20241203,092200,5364630,5870,5870,5870,5870,20
|
|
20241203,092100,5247230,5880,5880,5880,5880,0
|
|
20241203,092000,5247230,5880,5880,5880,5880,0
|
|
20241203,091900,5247230,5880,5840,5880,5820,232
|
|
20241203,091800,3884480,5880,5850,5880,5830,223
|
|
20241203,091700,2578830,5850,5860,5860,5850,71
|
|
20241203,091600,2162880,5860,5850,5860,5850,70
|
|
20241203,091500,1753300,5850,5850,5850,5850,30
|
|
20241203,091400,1577800,5850,5850,5850,5850,0
|
|
20241203,091300,1577800,5850,5850,5850,5850,14
|
|
20241203,091200,1495900,5850,5840,5850,5840,12
|
|
20241203,091100,1425750,5830,5830,5830,5830,0
|
|
20241203,091000,1425750,5830,5840,5840,5820,22
|
|
20241203,090900,1297490,5860,5860,5860,5860,2
|
|
20241203,090800,1285770,5870,5840,5870,5840,41
|
|
20241203,090700,1045880,5840,5840,5840,5840,0
|
|
20241203,090600,1045880,5840,5840,5840,5840,23
|
|
20241203,090500,911560,5830,5830,5830,5830,5
|
|
20241203,090400,882410,5830,5830,5830,5830,0
|
|
20241203,090300,882410,5830,5830,5830,5830,20
|
|
20241203,090200,765810,5830,5830,5830,5830,7
|
|
20241203,090100,725000,5800,5800,5800,5800,0
|
|
20241203,090000,725000,5800,5800,5800,5800,125
|