622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191900,47239970,5730,5730,5730,5730,709
|
|
20241205,191800,47239970,5730,5730,5730,5730,0
|
|
20241205,191700,47239970,5730,5730,5730,5730,0
|
|
20241205,191600,47239970,5730,5730,5730,5730,0
|
|
20241205,191500,47239970,5730,5730,5730,5730,0
|
|
20241205,191400,47239970,5730,5730,5730,5730,0
|
|
20241205,191300,47239970,5730,5730,5730,5730,0
|
|
20241205,191200,47239970,5730,5730,5730,5730,0
|
|
20241205,191100,47239970,5730,5730,5730,5730,0
|
|
20241205,191000,47239970,5730,5730,5730,5730,0
|
|
20241205,190900,47239970,5730,5730,5730,5730,0
|
|
20241205,190800,47239970,5730,5730,5730,5730,0
|
|
20241205,190700,47239970,5730,5730,5730,5730,0
|
|
20241205,190600,47239970,5730,5730,5730,5730,0
|
|
20241205,190500,47239970,5730,5730,5730,5730,0
|
|
20241205,190400,47239970,5730,5730,5730,5730,0
|
|
20241205,190300,47239970,5730,5730,5730,5730,0
|
|
20241205,190200,47239970,5730,5730,5730,5730,0
|
|
20241205,190100,47239970,5730,5730,5730,5730,0
|
|
20241205,190000,47239970,5730,5730,5730,5730,0
|
|
20241205,185900,47239970,5730,5730,5730,5730,0
|
|
20241205,185800,47239970,5730,5730,5730,5730,0
|
|
20241205,185700,47239970,5730,5730,5730,5730,0
|
|
20241205,185600,47239970,5730,5730,5730,5730,0
|
|
20241205,185500,47239970,5730,5730,5730,5730,0
|
|
20241205,185400,47239970,5730,5730,5730,5730,0
|
|
20241205,185300,47239970,5730,5730,5730,5730,0
|
|
20241205,185200,47239970,5730,5730,5730,5730,0
|
|
20241205,185100,47239970,5730,5730,5730,5730,0
|
|
20241205,185000,47239970,5730,5730,5730,5730,0
|
|
20241205,184900,47239970,5730,5730,5730,5730,709
|
|
20241205,184800,47239970,5730,5730,5730,5730,0
|
|
20241205,184700,47239970,5730,5730,5730,5730,0
|
|
20241205,184600,47239970,5730,5730,5730,5730,0
|
|
20241205,184500,47239970,5730,5730,5730,5730,0
|
|
20241205,184400,47239970,5730,5730,5730,5730,0
|
|
20241205,184300,47239970,5730,5730,5730,5730,0
|
|
20241205,184200,47239970,5730,5730,5730,5730,0
|
|
20241205,184100,47239970,5730,5730,5730,5730,0
|
|
20241205,184000,47239970,5730,5730,5730,5730,0
|
|
20241205,183900,47239970,5730,5730,5730,5730,0
|
|
20241205,183800,47239970,5730,5730,5730,5730,0
|
|
20241205,183700,47239970,5730,5730,5730,5730,0
|
|
20241205,183600,47239970,5730,5730,5730,5730,0
|
|
20241205,183500,47239970,5730,5730,5730,5730,0
|
|
20241205,183400,47239970,5730,5730,5730,5730,0
|
|
20241205,183300,47239970,5730,5730,5730,5730,0
|
|
20241205,183200,47239970,5730,5730,5730,5730,0
|
|
20241205,183100,47239970,5730,5730,5730,5730,0
|
|
20241205,183000,47239970,5730,5730,5730,5730,0
|
|
20241205,182900,47239970,5730,5730,5730,5730,0
|
|
20241205,182800,47239970,5730,5730,5730,5730,0
|
|
20241205,182700,47239970,5730,5730,5730,5730,0
|
|
20241205,182600,47239970,5730,5730,5730,5730,0
|
|
20241205,182500,47239970,5730,5730,5730,5730,0
|
|
20241205,182400,47239970,5730,5730,5730,5730,0
|
|
20241205,182300,47239970,5730,5730,5730,5730,0
|
|
20241205,182200,47239970,5730,5730,5730,5730,0
|
|
20241205,182100,47239970,5730,5730,5730,5730,0
|
|
20241205,182000,47239970,5730,5730,5730,5730,0
|
|
20241205,181900,47239970,5730,5730,5730,5730,709
|
|
20241205,181800,47239970,5730,5730,5730,5730,0
|
|
20241205,181700,47239970,5730,5730,5730,5730,0
|
|
20241205,181600,47239970,5730,5730,5730,5730,0
|
|
20241205,181500,47239970,5730,5730,5730,5730,0
|
|
20241205,181400,47239970,5730,5730,5730,5730,0
|
|
20241205,181300,47239970,5730,5730,5730,5730,0
|
|
20241205,181200,47239970,5730,5730,5730,5730,0
|
|
20241205,181100,47239970,5730,5730,5730,5730,0
|
|
20241205,181000,47239970,5730,5730,5730,5730,0
|
|
20241205,180900,47239970,5730,5730,5730,5730,0
|
|
20241205,180800,47239970,5730,5730,5730,5730,0
|
|
20241205,180700,47239970,5730,5730,5730,5730,0
|
|
20241205,180600,47239970,5730,5730,5730,5730,0
|
|
20241205,180500,47239970,5730,5730,5730,5730,0
|
|
20241205,180400,47239970,5730,5730,5730,5730,0
|
|
20241205,180300,47239970,5730,5730,5730,5730,0
|
|
20241205,180200,47239970,5730,5730,5730,5730,0
|
|
20241205,180100,47239970,5730,5730,5730,5730,0
|
|
20241205,180000,47239970,5730,5730,5730,5730,0
|
|
20241205,175900,47239970,5730,5730,5730,5730,0
|
|
20241205,175800,47239970,5730,5730,5730,5730,0
|
|
20241205,175700,47239970,5730,5730,5730,5730,0
|
|
20241205,175600,47239970,5730,5730,5730,5730,0
|
|
20241205,175500,47239970,5730,5730,5730,5730,0
|
|
20241205,175400,47239970,5730,5730,5730,5730,0
|
|
20241205,175300,47239970,5730,5730,5730,5730,0
|
|
20241205,175200,47239970,5730,5730,5730,5730,0
|
|
20241205,175100,47239970,5730,5730,5730,5730,0
|
|
20241205,175000,47239970,5730,5730,5730,5730,0
|
|
20241205,174900,47239970,5730,5730,5730,5730,709
|
|
20241205,174800,47239970,5730,5730,5730,5730,0
|
|
20241205,174700,47239970,5730,5730,5730,5730,0
|
|
20241205,174600,47239970,5730,5730,5730,5730,0
|
|
20241205,174500,47239970,5730,5730,5730,5730,0
|
|
20241205,174400,47239970,5730,5730,5730,5730,0
|
|
20241205,174300,47239970,5730,5730,5730,5730,0
|
|
20241205,174200,47239970,5730,5730,5730,5730,0
|
|
20241205,174100,47239970,5730,5730,5730,5730,0
|
|
20241205,174000,47239970,5730,5730,5730,5730,0
|
|
20241205,173900,47239970,5730,5730,5730,5730,0
|
|
20241205,173800,47239970,5730,5730,5730,5730,0
|
|
20241205,173700,47239970,5730,5730,5730,5730,0
|
|
20241205,173600,47239970,5730,5730,5730,5730,0
|
|
20241205,173500,47239970,5730,5730,5730,5730,0
|
|
20241205,173400,47239970,5730,5730,5730,5730,0
|
|
20241205,173300,47239970,5730,5730,5730,5730,0
|
|
20241205,173200,47239970,5730,5730,5730,5730,0
|
|
20241205,173100,47239970,5730,5730,5730,5730,0
|
|
20241205,173000,47239970,5730,5730,5730,5730,0
|
|
20241205,172900,47239970,5730,5730,5730,5730,0
|
|
20241205,172800,47239970,5730,5730,5730,5730,0
|
|
20241205,172700,47239970,5730,5730,5730,5730,0
|
|
20241205,172600,47239970,5730,5730,5730,5730,0
|
|
20241205,172500,47239970,5730,5730,5730,5730,0
|
|
20241205,172400,47239970,5730,5730,5730,5730,0
|
|
20241205,172300,47239970,5730,5730,5730,5730,0
|
|
20241205,172200,47239970,5730,5730,5730,5730,0
|
|
20241205,172100,47239970,5730,5730,5730,5730,0
|
|
20241205,172000,47239970,5730,5730,5730,5730,0
|
|
20241205,171900,47239970,5730,5730,5730,5730,709
|
|
20241205,171800,47239970,5730,5730,5730,5730,0
|
|
20241205,171700,47239970,5730,5730,5730,5730,0
|
|
20241205,171600,47239970,5730,5730,5730,5730,0
|
|
20241205,171500,47239970,5730,5730,5730,5730,0
|
|
20241205,171400,47239970,5730,5730,5730,5730,0
|
|
20241205,171300,47239970,5730,5730,5730,5730,0
|
|
20241205,171200,47239970,5730,5730,5730,5730,0
|
|
20241205,171100,47239970,5730,5730,5730,5730,0
|
|
20241205,171000,47239970,5730,5730,5730,5730,0
|
|
20241205,170900,47239970,5730,5730,5730,5730,0
|
|
20241205,170800,47239970,5730,5730,5730,5730,0
|
|
20241205,170700,47239970,5730,5730,5730,5730,0
|
|
20241205,170600,47239970,5730,5730,5730,5730,0
|
|
20241205,170500,47239970,5730,5730,5730,5730,0
|
|
20241205,170400,47239970,5730,5730,5730,5730,0
|
|
20241205,170300,47239970,5730,5730,5730,5730,0
|
|
20241205,170200,47239970,5730,5730,5730,5730,0
|
|
20241205,170100,47239970,5730,5730,5730,5730,0
|
|
20241205,170000,47239970,5730,5730,5730,5730,0
|
|
20241205,165900,47239970,5730,5730,5730,5730,0
|
|
20241205,165800,47239970,5730,5730,5730,5730,0
|
|
20241205,165700,47239970,5730,5730,5730,5730,0
|
|
20241205,165600,47239970,5730,5730,5730,5730,0
|
|
20241205,165500,47239970,5730,5730,5730,5730,0
|
|
20241205,165400,47239970,5730,5730,5730,5730,0
|
|
20241205,165300,47239970,5730,5730,5730,5730,0
|
|
20241205,165200,47239970,5730,5730,5730,5730,0
|
|
20241205,165100,47239970,5730,5730,5730,5730,0
|
|
20241205,165000,47239970,5730,5730,5730,5730,0
|
|
20241205,164900,47239970,5730,5730,5730,5730,709
|
|
20241205,164800,47239970,5730,5730,5730,5730,0
|
|
20241205,164700,47239970,5730,5730,5730,5730,0
|
|
20241205,164600,47239970,5730,5730,5730,5730,0
|
|
20241205,164500,47239970,5730,5730,5730,5730,0
|
|
20241205,164400,47239970,5730,5730,5730,5730,0
|
|
20241205,164300,47239970,5730,5730,5730,5730,0
|
|
20241205,164200,47239970,5730,5730,5730,5730,0
|
|
20241205,164100,47239970,5730,5730,5730,5730,0
|
|
20241205,164000,47239970,5730,5730,5730,5730,0
|
|
20241205,163900,47239970,5730,5730,5730,5730,0
|
|
20241205,163800,47239970,5730,5730,5730,5730,0
|
|
20241205,163700,47239970,5730,5730,5730,5730,0
|
|
20241205,163600,47239970,5730,5730,5730,5730,0
|
|
20241205,163500,47239970,5730,5730,5730,5730,0
|
|
20241205,163400,47239970,5730,5730,5730,5730,0
|
|
20241205,163300,47239970,5730,5730,5730,5730,0
|
|
20241205,163200,47239970,5730,5730,5730,5730,0
|
|
20241205,163100,47239970,5730,5730,5730,5730,0
|
|
20241205,163000,47239970,5730,5730,5730,5730,0
|
|
20241205,162900,47239970,5730,5730,5730,5730,0
|
|
20241205,162800,47239970,5730,5730,5730,5730,0
|
|
20241205,162700,47239970,5730,5730,5730,5730,0
|
|
20241205,162600,47239970,5730,5730,5730,5730,0
|
|
20241205,162500,47239970,5730,5730,5730,5730,0
|
|
20241205,162400,47239970,5730,5730,5730,5730,0
|
|
20241205,162300,47239970,5730,5730,5730,5730,0
|
|
20241205,162200,47239970,5730,5730,5730,5730,0
|
|
20241205,162100,47239970,5730,5730,5730,5730,0
|
|
20241205,162000,47239970,5730,5730,5730,5730,0
|
|
20241205,161900,47239970,5730,5730,5730,5730,709
|
|
20241205,161800,47239970,5730,5730,5730,5730,0
|
|
20241205,161700,47239970,5730,5730,5730,5730,0
|
|
20241205,161600,47239970,5730,5730,5730,5730,0
|
|
20241205,161500,47239970,5730,5730,5730,5730,0
|
|
20241205,161400,47239970,5730,5730,5730,5730,0
|
|
20241205,161300,47239970,5730,5730,5730,5730,0
|
|
20241205,161200,47239970,5730,5730,5730,5730,0
|
|
20241205,161100,47239970,5730,5730,5730,5730,0
|
|
20241205,161000,47239970,5730,5730,5730,5730,0
|
|
20241205,160900,47239970,5730,5730,5730,5730,0
|
|
20241205,160800,47239970,5730,5730,5730,5730,0
|
|
20241205,160700,47239970,5730,5730,5730,5730,0
|
|
20241205,160600,47239970,5730,5730,5730,5730,0
|
|
20241205,160500,47239970,5730,5730,5730,5730,0
|
|
20241205,160400,47239970,5730,5730,5730,5730,0
|
|
20241205,160300,47239970,5730,5730,5730,5730,0
|
|
20241205,160200,47239970,5730,5730,5730,5730,0
|
|
20241205,160100,47239970,5730,5730,5730,5730,0
|
|
20241205,160000,47239970,5730,5730,5730,5730,0
|
|
20241205,155900,47239970,5730,5730,5730,5730,0
|
|
20241205,155800,47239970,5730,5730,5730,5730,0
|
|
20241205,155700,47239970,5730,5730,5730,5730,0
|
|
20241205,155600,47239970,5730,5730,5730,5730,0
|
|
20241205,155500,47239970,5730,5730,5730,5730,0
|
|
20241205,155400,47239970,5730,5730,5730,5730,0
|
|
20241205,155300,47239970,5730,5730,5730,5730,0
|
|
20241205,155200,47239970,5730,5730,5730,5730,0
|
|
20241205,155100,47239970,5730,5730,5730,5730,0
|
|
20241205,155000,47239970,5730,5730,5730,5730,0
|
|
20241205,154900,47239970,5730,5730,5730,5730,709
|
|
20241205,154800,47239970,5730,5730,5730,5730,0
|
|
20241205,154700,47239970,5730,5730,5730,5730,0
|
|
20241205,154600,47239970,5730,5730,5730,5730,0
|
|
20241205,154500,47239970,5730,5730,5730,5730,0
|
|
20241205,154400,47239970,5730,5730,5730,5730,0
|
|
20241205,154300,47239970,5730,5730,5730,5730,0
|
|
20241205,154200,47239970,5730,5730,5730,5730,0
|
|
20241205,154100,47239970,5730,5730,5730,5730,0
|
|
20241205,154000,47239970,5730,5730,5730,5730,0
|
|
20241205,153900,47239970,5730,5730,5730,5730,0
|
|
20241205,153800,47239970,5730,5730,5730,5730,0
|
|
20241205,153700,47239970,5730,5730,5730,5730,0
|
|
20241205,153600,47239970,5730,5730,5730,5730,0
|
|
20241205,153500,47239970,5730,5730,5730,5730,0
|
|
20241205,153400,47239970,5730,5730,5730,5730,0
|
|
20241205,153300,47239970,5730,5730,5730,5730,0
|
|
20241205,153200,47239970,5730,5730,5730,5730,0
|
|
20241205,153100,47239970,5730,5730,5730,5730,0
|
|
20241205,153000,47239970,5730,5730,5730,5730,709
|
|
20241205,152900,43177400,5730,5730,5730,5730,0
|
|
20241205,152800,43177400,5730,5730,5730,5730,0
|
|
20241205,152700,43177400,5730,5730,5730,5730,0
|
|
20241205,152600,43177400,5730,5730,5730,5730,0
|
|
20241205,152500,43177400,5730,5730,5730,5730,0
|
|
20241205,152400,43177400,5730,5730,5730,5730,0
|
|
20241205,152300,43177400,5730,5730,5730,5730,0
|
|
20241205,152200,43177400,5730,5730,5730,5730,0
|
|
20241205,152100,43177400,5730,5730,5730,5730,0
|
|
20241205,152000,43177400,5730,5730,5730,5730,0
|
|
20241205,151900,43177400,5730,5740,5740,5720,760
|
|
20241205,151800,38822640,5740,5740,5740,5740,6
|
|
20241205,151700,38788200,5740,5740,5740,5740,2
|
|
20241205,151600,38776720,5750,5750,5750,5750,8
|
|
20241205,151500,38730720,5750,5740,5750,5740,6
|
|
20241205,151400,38696260,5740,5740,5740,5740,0
|
|
20241205,151300,38696260,5740,5740,5740,5740,0
|
|
20241205,151200,38696260,5740,5740,5740,5740,0
|
|
20241205,151100,38696260,5740,5740,5740,5740,0
|
|
20241205,151000,38696260,5740,5740,5740,5740,0
|
|
20241205,150900,38696260,5740,5740,5740,5740,8
|
|
20241205,150800,38650340,5740,5740,5740,5740,19
|
|
20241205,150700,38541280,5750,5750,5750,5750,0
|
|
20241205,150600,38541280,5750,5750,5750,5750,0
|
|
20241205,150500,38541280,5750,5750,5750,5750,0
|
|
20241205,150400,38541280,5750,5750,5750,5750,0
|
|
20241205,150300,38541280,5750,5750,5750,5750,0
|
|
20241205,150200,38541280,5750,5750,5750,5750,1
|
|
20241205,150100,38535530,5740,5740,5740,5740,0
|
|
20241205,150000,38535530,5740,5740,5740,5740,0
|
|
20241205,145900,38535530,5740,5740,5740,5740,0
|
|
20241205,145800,38535530,5740,5740,5740,5740,0
|
|
20241205,145700,38535530,5740,5740,5740,5740,17
|
|
20241205,145600,38437950,5740,5750,5750,5740,500
|
|
20241205,145500,35567940,5750,5750,5750,5750,0
|
|
20241205,145400,35567940,5750,5750,5750,5750,0
|
|
20241205,145300,35567940,5750,5750,5750,5750,0
|
|
20241205,145200,35567940,5750,5750,5750,5750,0
|
|
20241205,145100,35567940,5750,5750,5750,5750,199
|
|
20241205,145000,34423690,5760,5760,5760,5760,383
|
|
20241205,144900,32217610,5760,5760,5760,5760,41
|
|
20241205,144800,31981450,5770,5770,5770,5770,0
|
|
20241205,144700,31981450,5770,5770,5770,5770,0
|
|
20241205,144600,31981450,5770,5770,5770,5770,1
|
|
20241205,144500,31975680,5770,5770,5770,5770,220
|
|
20241205,144400,30706280,5770,5770,5770,5770,0
|
|
20241205,144300,30706280,5770,5770,5770,5770,0
|
|
20241205,144200,30706280,5770,5770,5770,5770,0
|
|
20241205,144100,30706280,5770,5770,5770,5770,50
|
|
20241205,144000,30417780,5790,5790,5790,5790,15
|
|
20241205,143900,30330930,5770,5770,5770,5770,100
|
|
20241205,143800,29753930,5780,5780,5780,5780,0
|
|
20241205,143700,29753930,5780,5780,5780,5780,0
|
|
20241205,143600,29753930,5780,5780,5780,5780,0
|
|
20241205,143500,29753930,5780,5780,5780,5780,0
|
|
20241205,143400,29753930,5780,5780,5780,5780,0
|
|
20241205,143300,29753930,5780,5780,5780,5780,0
|
|
20241205,143200,29753930,5780,5780,5780,5780,0
|
|
20241205,143100,29753930,5780,5780,5780,5780,1
|
|
20241205,143000,29748150,5780,5780,5780,5780,0
|
|
20241205,142900,29748150,5780,5780,5780,5780,0
|
|
20241205,142800,29748150,5780,5780,5780,5780,0
|
|
20241205,142700,29748150,5780,5780,5780,5780,0
|
|
20241205,142600,29748150,5780,5780,5780,5780,0
|
|
20241205,142500,29748150,5780,5780,5780,5780,0
|
|
20241205,142400,29748150,5780,5780,5780,5780,0
|
|
20241205,142300,29748150,5780,5780,5780,5780,0
|
|
20241205,142200,29748150,5780,5780,5780,5780,0
|
|
20241205,142100,29748150,5780,5780,5780,5780,0
|
|
20241205,142000,29748150,5780,5780,5780,5780,0
|
|
20241205,141900,29748150,5780,5780,5780,5780,0
|
|
20241205,141800,29748150,5780,5780,5780,5780,59
|
|
20241205,141700,29407130,5790,5780,5790,5780,28
|
|
20241205,141600,29245280,5770,5770,5770,5770,0
|
|
20241205,141500,29245280,5770,5770,5770,5770,0
|
|
20241205,141400,29245280,5770,5770,5770,5770,0
|
|
20241205,141300,29245280,5770,5770,5770,5770,0
|
|
20241205,141200,29245280,5770,5770,5770,5770,0
|
|
20241205,141100,29245280,5770,5770,5770,5770,0
|
|
20241205,141000,29245280,5770,5770,5770,5770,0
|
|
20241205,140900,29245280,5770,5770,5770,5770,0
|
|
20241205,140800,29245280,5770,5770,5770,5770,0
|
|
20241205,140700,29245280,5770,5770,5770,5770,0
|
|
20241205,140600,29245280,5770,5770,5770,5770,0
|
|
20241205,140500,29245280,5770,5770,5770,5770,0
|
|
20241205,140400,29245280,5770,5770,5770,5770,0
|
|
20241205,140300,29245280,5770,5770,5770,5770,0
|
|
20241205,140200,29245280,5770,5770,5770,5770,0
|
|
20241205,140100,29245280,5770,5770,5770,5770,0
|
|
20241205,140000,29245280,5770,5770,5770,5770,0
|
|
20241205,135900,29245280,5770,5770,5770,5770,0
|
|
20241205,135800,29245280,5770,5770,5770,5770,0
|
|
20241205,135700,29245280,5770,5770,5770,5770,0
|
|
20241205,135600,29245280,5770,5770,5770,5770,0
|
|
20241205,135500,29245280,5770,5770,5770,5770,0
|
|
20241205,135400,29245280,5770,5770,5770,5770,20
|
|
20241205,135300,29129880,5770,5770,5770,5770,0
|
|
20241205,135200,29129880,5770,5770,5770,5770,0
|
|
20241205,135100,29129880,5770,5770,5770,5770,24
|
|
20241205,135000,28991400,5770,5770,5770,5770,26
|
|
20241205,134900,28841380,5770,5770,5770,5770,100
|
|
20241205,134800,28264380,5770,5770,5770,5770,0
|
|
20241205,134700,28264380,5770,5770,5770,5770,130
|
|
20241205,134600,27514280,5760,5760,5760,5760,0
|
|
20241205,134500,27514280,5760,5760,5760,5760,0
|
|
20241205,134400,27514280,5760,5770,5770,5760,25
|
|
20241205,134300,27370080,5770,5770,5770,5770,0
|
|
20241205,134200,27370080,5770,5770,5770,5770,130
|
|
20241205,134100,26619980,5770,5770,5770,5770,0
|
|
20241205,134000,26619980,5770,5770,5770,5770,0
|
|
20241205,133900,26619980,5770,5770,5770,5770,17
|
|
20241205,133800,26521890,5750,5750,5750,5750,9
|
|
20241205,133700,26470140,5770,5770,5770,5770,0
|
|
20241205,133600,26470140,5770,5770,5770,5770,0
|
|
20241205,133500,26470140,5770,5770,5770,5770,0
|
|
20241205,133400,26470140,5770,5770,5770,5770,0
|
|
20241205,133300,26470140,5770,5770,5770,5770,0
|
|
20241205,133200,26470140,5770,5770,5770,5770,0
|
|
20241205,133100,26470140,5770,5770,5770,5770,200
|
|
20241205,133000,25316140,5770,5770,5770,5770,0
|
|
20241205,132900,25316140,5770,5770,5770,5770,0
|
|
20241205,132800,25316140,5770,5770,5770,5770,0
|
|
20241205,132700,25316140,5770,5770,5770,5770,0
|
|
20241205,132600,25316140,5770,5770,5770,5770,0
|
|
20241205,132500,25316140,5770,5770,5770,5770,0
|
|
20241205,132400,25316140,5770,5770,5770,5770,2
|
|
20241205,132300,25304600,5760,5760,5760,5760,0
|
|
20241205,132200,25304600,5760,5760,5760,5760,9
|
|
20241205,132100,25252760,5750,5750,5750,5750,5
|
|
20241205,132000,25224010,5760,5760,5760,5760,0
|
|
20241205,131900,25224010,5760,5760,5760,5760,0
|
|
20241205,131800,25224010,5760,5760,5760,5760,0
|
|
20241205,131700,25224010,5760,5760,5760,5760,0
|
|
20241205,131600,25224010,5760,5760,5760,5760,0
|
|
20241205,131500,25224010,5760,5760,5760,5760,0
|
|
20241205,131400,25224010,5760,5760,5760,5760,0
|
|
20241205,131300,25224010,5760,5760,5760,5760,0
|
|
20241205,131200,25224010,5760,5760,5760,5760,0
|
|
20241205,131100,25224010,5760,5760,5760,5760,2
|
|
20241205,131000,25212490,5750,5750,5750,5750,0
|
|
20241205,130900,25212490,5750,5750,5750,5750,1
|
|
20241205,130800,25206740,5750,5750,5750,5750,0
|
|
20241205,130700,25206740,5750,5750,5750,5750,0
|
|
20241205,130600,25206740,5750,5750,5750,5750,0
|
|
20241205,130500,25206740,5750,5750,5750,5750,28
|
|
20241205,130400,25045740,5750,5750,5750,5750,0
|
|
20241205,130300,25045740,5750,5750,5750,5750,0
|
|
20241205,130200,25045740,5750,5750,5750,5750,0
|
|
20241205,130100,25045740,5750,5750,5750,5750,0
|
|
20241205,130000,25045740,5750,5750,5750,5750,0
|
|
20241205,125900,25045740,5750,5750,5750,5750,10
|
|
20241205,125800,24988240,5750,5750,5750,5750,0
|
|
20241205,125700,24988240,5750,5750,5750,5750,0
|
|
20241205,125600,24988240,5750,5750,5750,5750,0
|
|
20241205,125500,24988240,5750,5750,5750,5750,100
|
|
20241205,125400,24413240,5750,5750,5750,5750,0
|
|
20241205,125300,24413240,5750,5750,5750,5750,0
|
|
20241205,125200,24413240,5750,5750,5750,5750,0
|
|
20241205,125100,24413240,5750,5750,5750,5750,0
|
|
20241205,125000,24413240,5750,5750,5750,5750,0
|
|
20241205,124900,24413240,5750,5750,5750,5750,0
|
|
20241205,124800,24413240,5750,5750,5750,5750,0
|
|
20241205,124700,24413240,5750,5750,5750,5750,0
|
|
20241205,124600,24413240,5750,5750,5750,5750,0
|
|
20241205,124500,24413240,5750,5750,5750,5750,0
|
|
20241205,124400,24413240,5750,5750,5750,5750,0
|
|
20241205,124300,24413240,5750,5750,5750,5750,0
|
|
20241205,124200,24413240,5750,5750,5750,5750,0
|
|
20241205,124100,24413240,5750,5750,5750,5750,0
|
|
20241205,124000,24413240,5750,5750,5750,5750,0
|
|
20241205,123900,24413240,5750,5750,5750,5750,0
|
|
20241205,123800,24413240,5750,5760,5760,5750,500
|
|
20241205,123700,21537980,5760,5760,5760,5760,0
|
|
20241205,123600,21537980,5760,5760,5760,5760,0
|
|
20241205,123500,21537980,5760,5760,5760,5760,174
|
|
20241205,123400,20535740,5760,5760,5760,5760,103
|
|
20241205,123300,19942460,5760,5760,5760,5760,0
|
|
20241205,123200,19942460,5760,5760,5760,5760,0
|
|
20241205,123100,19942460,5760,5760,5760,5760,0
|
|
20241205,123000,19942460,5760,5760,5760,5760,3
|
|
20241205,122900,19925180,5760,5760,5760,5760,20
|
|
20241205,122800,19809980,5760,5750,5760,5750,45
|
|
20241205,122700,19551220,5750,5750,5750,5750,0
|
|
20241205,122600,19551220,5750,5750,5750,5750,0
|
|
20241205,122500,19551220,5750,5750,5750,5750,0
|
|
20241205,122400,19551220,5750,5750,5750,5750,27
|
|
20241205,122300,19395970,5750,5750,5750,5750,1
|
|
20241205,122200,19390220,5760,5760,5760,5760,225
|
|
20241205,122100,18094220,5770,5770,5770,5770,0
|
|
20241205,122000,18094220,5770,5770,5770,5770,0
|
|
20241205,121900,18094220,5770,5770,5770,5770,0
|
|
20241205,121800,18094220,5770,5770,5770,5770,0
|
|
20241205,121700,18094220,5770,5770,5770,5770,0
|
|
20241205,121600,18094220,5770,5770,5770,5770,0
|
|
20241205,121500,18094220,5770,5770,5770,5770,0
|
|
20241205,121400,18094220,5770,5770,5770,5770,0
|
|
20241205,121300,18094220,5770,5770,5770,5770,0
|
|
20241205,121200,18094220,5770,5770,5770,5770,0
|
|
20241205,121100,18094220,5770,5770,5770,5770,0
|
|
20241205,121000,18094220,5770,5770,5770,5770,0
|
|
20241205,120900,18094220,5770,5770,5770,5770,0
|
|
20241205,120800,18094220,5770,5770,5770,5770,22
|
|
20241205,120700,17967280,5770,5770,5770,5770,0
|
|
20241205,120600,17967280,5770,5770,5770,5770,0
|
|
20241205,120500,17967280,5770,5770,5770,5770,0
|
|
20241205,120400,17967280,5770,5770,5770,5770,0
|
|
20241205,120300,17967280,5770,5770,5770,5770,0
|
|
20241205,120200,17967280,5770,5770,5770,5770,0
|
|
20241205,120100,17967280,5770,5770,5770,5770,0
|
|
20241205,120000,17967280,5770,5770,5770,5770,0
|
|
20241205,115900,17967280,5770,5770,5770,5770,0
|
|
20241205,115800,17967280,5770,5770,5770,5770,0
|
|
20241205,115700,17967280,5770,5770,5770,5770,0
|
|
20241205,115600,17967280,5770,5770,5770,5770,0
|
|
20241205,115500,17967280,5770,5770,5770,5770,0
|
|
20241205,115400,17967280,5770,5770,5770,5770,0
|
|
20241205,115300,17967280,5770,5770,5770,5770,0
|
|
20241205,115200,17967280,5770,5770,5770,5770,29
|
|
20241205,115100,17799950,5770,5770,5770,5770,0
|
|
20241205,115000,17799950,5770,5770,5770,5770,0
|
|
20241205,114900,17799950,5770,5770,5770,5770,0
|
|
20241205,114800,17799950,5770,5770,5770,5770,0
|
|
20241205,114700,17799950,5770,5770,5770,5770,0
|
|
20241205,114600,17799950,5770,5770,5770,5770,0
|
|
20241205,114500,17799950,5770,5770,5770,5770,0
|
|
20241205,114400,17799950,5770,5770,5770,5770,0
|
|
20241205,114300,17799950,5770,5770,5770,5770,0
|
|
20241205,114200,17799950,5770,5770,5770,5770,0
|
|
20241205,114100,17799950,5770,5770,5770,5770,0
|
|
20241205,114000,17799950,5770,5770,5770,5770,72
|
|
20241205,113900,17384510,5770,5770,5770,5770,0
|
|
20241205,113800,17384510,5770,5770,5770,5770,0
|
|
20241205,113700,17384510,5770,5780,5780,5770,2
|
|
20241205,113600,17372960,5780,5780,5780,5780,0
|
|
20241205,113500,17372960,5780,5790,5790,5780,17
|
|
20241205,113400,17274630,5790,5790,5790,5790,0
|
|
20241205,113300,17274630,5790,5790,5790,5790,0
|
|
20241205,113200,17274630,5790,5790,5790,5790,1
|
|
20241205,113100,17268840,5770,5770,5770,5770,0
|
|
20241205,113000,17268840,5770,5770,5770,5770,0
|
|
20241205,112900,17268840,5770,5770,5770,5770,0
|
|
20241205,112800,17268840,5770,5770,5770,5770,1
|
|
20241205,112700,17263070,5780,5780,5780,5780,0
|
|
20241205,112600,17263070,5780,5780,5780,5780,0
|
|
20241205,112500,17263070,5780,5780,5780,5780,0
|
|
20241205,112400,17263070,5780,5780,5780,5780,5
|
|
20241205,112300,17234170,5780,5780,5780,5780,0
|
|
20241205,112200,17234170,5780,5780,5780,5780,0
|
|
20241205,112100,17234170,5780,5780,5780,5780,0
|
|
20241205,112000,17234170,5780,5780,5780,5780,5
|
|
20241205,111900,17205270,5790,5790,5790,5790,6
|
|
20241205,111800,17170530,5790,5790,5790,5790,0
|
|
20241205,111700,17170530,5790,5790,5790,5790,97
|
|
20241205,111600,16608900,5790,5790,5790,5790,3
|
|
20241205,111500,16591530,5770,5770,5770,5770,0
|
|
20241205,111400,16591530,5770,5770,5770,5770,76
|
|
20241205,111300,16153010,5770,5760,5770,5760,29
|
|
20241205,111200,15985930,5760,5760,5760,5760,2
|
|
20241205,111100,15974410,5750,5750,5750,5750,306
|
|
20241205,111000,14214910,5750,5750,5750,5750,0
|
|
20241205,110900,14214910,5750,5750,5750,5750,7
|
|
20241205,110800,14174660,5750,5750,5750,5750,180
|
|
20241205,110700,13139660,5750,5750,5750,5750,0
|
|
20241205,110600,13139660,5750,5760,5760,5750,17
|
|
20241205,110500,13041900,5750,5760,5760,5750,27
|
|
20241205,110400,12886630,5760,5760,5760,5760,4
|
|
20241205,110300,12863590,5750,5750,5750,5750,1
|
|
20241205,110200,12857840,5760,5760,5760,5760,0
|
|
20241205,110100,12857840,5760,5760,5760,5760,1
|
|
20241205,110000,12852080,5750,5750,5750,5750,0
|
|
20241205,105900,12852080,5750,5750,5750,5750,0
|
|
20241205,105800,12852080,5750,5760,5760,5750,78
|
|
20241205,105700,12403570,5760,5760,5760,5760,0
|
|
20241205,105600,12403570,5760,5770,5770,5760,24
|
|
20241205,105500,12265270,5780,5780,5780,5780,0
|
|
20241205,105400,12265270,5780,5780,5780,5780,0
|
|
20241205,105300,12265270,5780,5780,5780,5780,0
|
|
20241205,105200,12265270,5780,5780,5780,5780,0
|
|
20241205,105100,12265270,5780,5780,5780,5780,0
|
|
20241205,105000,12265270,5780,5780,5780,5780,0
|
|
20241205,104900,12265270,5780,5780,5780,5780,1
|
|
20241205,104800,12259490,5750,5780,5780,5750,160
|
|
20241205,104700,11339100,5790,5790,5790,5790,1
|
|
20241205,104600,11333310,5790,5790,5790,5790,1
|
|
20241205,104500,11327520,5790,5790,5790,5790,0
|
|
20241205,104400,11327520,5790,5790,5790,5790,5
|
|
20241205,104300,11298570,5790,5790,5790,5790,0
|
|
20241205,104200,11298570,5790,5790,5790,5790,0
|
|
20241205,104100,11298570,5790,5790,5790,5790,0
|
|
20241205,104000,11298570,5790,5790,5790,5790,0
|
|
20241205,103900,11298570,5790,5790,5790,5790,2
|
|
20241205,103800,11286990,5790,5790,5790,5790,0
|
|
20241205,103700,11286990,5790,5790,5790,5790,3
|
|
20241205,103600,11269620,5790,5790,5790,5790,0
|
|
20241205,103500,11269620,5790,5790,5790,5790,0
|
|
20241205,103400,11269620,5790,5790,5790,5790,1
|
|
20241205,103300,11263830,5790,5790,5790,5790,2
|
|
20241205,103200,11252250,5790,5800,5800,5790,5
|
|
20241205,103100,11223270,5800,5800,5800,5800,1
|
|
20241205,103000,11217470,5760,5760,5760,5760,0
|
|
20241205,102900,11217470,5760,5760,5760,5760,0
|
|
20241205,102800,11217470,5760,5760,5760,5760,245
|
|
20241205,102700,9806270,5760,5760,5760,5760,1
|
|
20241205,102600,9800510,5750,5790,5790,5750,56
|
|
20241205,102500,9477680,5760,5760,5760,5760,2
|
|
20241205,102400,9466160,5800,5800,5800,5800,0
|
|
20241205,102300,9466160,5800,5800,5800,5800,1
|
|
20241205,102200,9460360,5740,5740,5740,5740,0
|
|
20241205,102100,9460360,5740,5740,5740,5740,0
|
|
20241205,102000,9460360,5740,5740,5740,5740,0
|
|
20241205,101900,9460360,5740,5750,5750,5740,26
|
|
20241205,101800,9311050,5760,5760,5760,5760,0
|
|
20241205,101700,9311050,5760,5760,5760,5760,2
|
|
20241205,101600,9299530,5800,5800,5800,5800,3
|
|
20241205,101500,9282130,5790,5790,5790,5790,0
|
|
20241205,101400,9282130,5790,5790,5790,5790,0
|
|
20241205,101300,9282130,5790,5790,5790,5790,1
|
|
20241205,101200,9276340,5770,5770,5770,5770,0
|
|
20241205,101100,9276340,5770,5770,5770,5770,0
|
|
20241205,101000,9276340,5770,5770,5770,5770,0
|
|
20241205,100900,9276340,5770,5770,5770,5770,9
|
|
20241205,100800,9224410,5800,5800,5800,5800,0
|
|
20241205,100700,9224410,5800,5800,5800,5800,0
|
|
20241205,100600,9224410,5800,5800,5800,5800,0
|
|
20241205,100500,9224410,5800,5800,5800,5800,0
|
|
20241205,100400,9224410,5800,5800,5800,5800,1
|
|
20241205,100300,9218610,5780,5780,5780,5780,0
|
|
20241205,100200,9218610,5780,5780,5780,5780,101
|
|
20241205,100100,8634830,5790,5790,5790,5790,0
|
|
20241205,100000,8634830,5790,5790,5790,5790,0
|
|
20241205,095900,8634830,5790,5790,5790,5790,433
|
|
20241205,095800,6127760,5800,5790,5800,5790,68
|
|
20241205,095700,5734030,5800,5800,5800,5800,87
|
|
20241205,095600,5229430,5800,5800,5800,5800,0
|
|
20241205,095500,5229430,5800,5800,5800,5800,0
|
|
20241205,095400,5229430,5800,5800,5800,5800,0
|
|
20241205,095300,5229430,5800,5800,5800,5800,0
|
|
20241205,095200,5229430,5800,5800,5800,5800,0
|
|
20241205,095100,5229430,5800,5800,5800,5800,18
|
|
20241205,095000,5125030,5800,5800,5800,5800,30
|
|
20241205,094900,4951030,5810,5810,5810,5810,12
|
|
20241205,094800,4881310,5810,5810,5810,5810,0
|
|
20241205,094700,4881310,5810,5810,5810,5810,0
|
|
20241205,094600,4881310,5810,5810,5810,5810,0
|
|
20241205,094500,4881310,5810,5810,5810,5810,0
|
|
20241205,094400,4881310,5810,5810,5810,5810,0
|
|
20241205,094300,4881310,5810,5810,5810,5810,1
|
|
20241205,094200,4875500,5810,5810,5810,5810,5
|
|
20241205,094100,4846450,5810,5810,5810,5810,4
|
|
20241205,094000,4823210,5810,5810,5810,5810,0
|
|
20241205,093900,4823210,5810,5810,5810,5810,1
|
|
20241205,093800,4817400,5800,5800,5800,5800,0
|
|
20241205,093700,4817400,5800,5800,5800,5800,2
|
|
20241205,093600,4805800,5810,5810,5810,5810,0
|
|
20241205,093500,4805800,5810,5810,5810,5810,0
|
|
20241205,093400,4805800,5810,5810,5810,5810,0
|
|
20241205,093300,4805800,5810,5810,5810,5810,5
|
|
20241205,093200,4776750,5810,5810,5810,5810,0
|
|
20241205,093100,4776750,5810,5810,5810,5810,100
|
|
20241205,093000,4195750,5810,5810,5810,5810,0
|
|
20241205,092900,4195750,5810,5810,5810,5810,0
|
|
20241205,092800,4195750,5810,5810,5810,5810,38
|
|
20241205,092700,3974970,5810,5810,5810,5810,0
|
|
20241205,092600,3974970,5810,5810,5810,5810,0
|
|
20241205,092500,3974970,5810,5810,5810,5810,0
|
|
20241205,092400,3974970,5810,5810,5810,5810,0
|
|
20241205,092300,3974970,5810,5810,5810,5810,0
|
|
20241205,092200,3974970,5810,5810,5810,5810,0
|
|
20241205,092100,3974970,5810,5810,5810,5810,2
|
|
20241205,092000,3963350,5810,5810,5810,5810,0
|
|
20241205,091900,3963350,5810,5810,5810,5810,0
|
|
20241205,091800,3963350,5810,5810,5810,5810,12
|
|
20241205,091700,3893630,5790,5790,5790,5790,12
|
|
20241205,091600,3824150,5790,5790,5790,5790,503
|
|
20241205,091500,911780,5800,5800,5800,5800,0
|
|
20241205,091400,911780,5800,5800,5800,5800,9
|
|
20241205,091300,859580,5790,5790,5790,5790,0
|
|
20241205,091200,859580,5790,5790,5790,5790,0
|
|
20241205,091100,859580,5790,5790,5790,5790,3
|
|
20241205,091000,842210,5810,5810,5810,5810,0
|
|
20241205,090900,842210,5810,5810,5810,5810,0
|
|
20241205,090800,842210,5810,5790,5810,5790,11
|
|
20241205,090700,778320,5800,5800,5800,5800,0
|
|
20241205,090600,778320,5800,5800,5800,5800,3
|
|
20241205,090500,760920,5790,5790,5790,5790,7
|
|
20241205,090400,720390,5800,5810,5810,5800,12
|
|
20241205,090300,650720,5810,5810,5810,5810,2
|
|
20241205,090200,639100,5810,5810,5810,5810,0
|
|
20241205,090100,639100,5810,5810,5810,5810,0
|
|
20241205,090000,639100,5810,5810,5810,5810,110
|