622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191900,213921200,5650,5650,5650,5650,360
|
|
20241206,191800,213921200,5650,5650,5650,5650,0
|
|
20241206,191700,213921200,5650,5650,5650,5650,0
|
|
20241206,191600,213921200,5650,5650,5650,5650,0
|
|
20241206,191500,213921200,5650,5650,5650,5650,0
|
|
20241206,191400,213921200,5650,5650,5650,5650,0
|
|
20241206,191300,213921200,5650,5650,5650,5650,0
|
|
20241206,191200,213921200,5650,5650,5650,5650,0
|
|
20241206,191100,213921200,5650,5650,5650,5650,0
|
|
20241206,191000,213921200,5650,5650,5650,5650,0
|
|
20241206,190900,213921200,5650,5650,5650,5650,0
|
|
20241206,190800,213921200,5650,5650,5650,5650,0
|
|
20241206,190700,213921200,5650,5650,5650,5650,0
|
|
20241206,190600,213921200,5650,5650,5650,5650,0
|
|
20241206,190500,213921200,5650,5650,5650,5650,0
|
|
20241206,190400,213921200,5650,5650,5650,5650,0
|
|
20241206,190300,213921200,5650,5650,5650,5650,0
|
|
20241206,190200,213921200,5650,5650,5650,5650,0
|
|
20241206,190100,213921200,5650,5650,5650,5650,0
|
|
20241206,190000,213921200,5650,5650,5650,5650,0
|
|
20241206,185900,213921200,5650,5650,5650,5650,0
|
|
20241206,185800,213921200,5650,5650,5650,5650,0
|
|
20241206,185700,213921200,5650,5650,5650,5650,0
|
|
20241206,185600,213921200,5650,5650,5650,5650,0
|
|
20241206,185500,213921200,5650,5650,5650,5650,0
|
|
20241206,185400,213921200,5650,5650,5650,5650,0
|
|
20241206,185300,213921200,5650,5650,5650,5650,0
|
|
20241206,185200,213921200,5650,5650,5650,5650,0
|
|
20241206,185100,213921200,5650,5650,5650,5650,0
|
|
20241206,185000,213921200,5650,5650,5650,5650,0
|
|
20241206,184900,213921200,5650,5650,5650,5650,360
|
|
20241206,184800,213921200,5650,5650,5650,5650,0
|
|
20241206,184700,213921200,5650,5650,5650,5650,0
|
|
20241206,184600,213921200,5650,5650,5650,5650,0
|
|
20241206,184500,213921200,5650,5650,5650,5650,0
|
|
20241206,184400,213921200,5650,5650,5650,5650,0
|
|
20241206,184300,213921200,5650,5650,5650,5650,0
|
|
20241206,184200,213921200,5650,5650,5650,5650,0
|
|
20241206,184100,213921200,5650,5650,5650,5650,0
|
|
20241206,184000,213921200,5650,5650,5650,5650,0
|
|
20241206,183900,213921200,5650,5650,5650,5650,0
|
|
20241206,183800,213921200,5650,5650,5650,5650,0
|
|
20241206,183700,213921200,5650,5650,5650,5650,0
|
|
20241206,183600,213921200,5650,5650,5650,5650,0
|
|
20241206,183500,213921200,5650,5650,5650,5650,0
|
|
20241206,183400,213921200,5650,5650,5650,5650,0
|
|
20241206,183300,213921200,5650,5650,5650,5650,0
|
|
20241206,183200,213921200,5650,5650,5650,5650,0
|
|
20241206,183100,213921200,5650,5650,5650,5650,0
|
|
20241206,183000,213921200,5650,5650,5650,5650,0
|
|
20241206,182900,213921200,5650,5650,5650,5650,0
|
|
20241206,182800,213921200,5650,5650,5650,5650,0
|
|
20241206,182700,213921200,5650,5650,5650,5650,0
|
|
20241206,182600,213921200,5650,5650,5650,5650,0
|
|
20241206,182500,213921200,5650,5650,5650,5650,0
|
|
20241206,182400,213921200,5650,5650,5650,5650,0
|
|
20241206,182300,213921200,5650,5650,5650,5650,0
|
|
20241206,182200,213921200,5650,5650,5650,5650,0
|
|
20241206,182100,213921200,5650,5650,5650,5650,0
|
|
20241206,182000,213921200,5650,5650,5650,5650,0
|
|
20241206,181900,213921200,5650,5650,5650,5650,360
|
|
20241206,181800,213921200,5650,5650,5650,5650,0
|
|
20241206,181700,213921200,5650,5650,5650,5650,0
|
|
20241206,181600,213921200,5650,5650,5650,5650,0
|
|
20241206,181500,213921200,5650,5650,5650,5650,0
|
|
20241206,181400,213921200,5650,5650,5650,5650,0
|
|
20241206,181300,213921200,5650,5650,5650,5650,0
|
|
20241206,181200,213921200,5650,5650,5650,5650,0
|
|
20241206,181100,213921200,5650,5650,5650,5650,0
|
|
20241206,181000,213921200,5650,5650,5650,5650,0
|
|
20241206,180900,213921200,5650,5650,5650,5650,0
|
|
20241206,180800,213921200,5650,5650,5650,5650,0
|
|
20241206,180700,213921200,5650,5650,5650,5650,0
|
|
20241206,180600,213921200,5650,5650,5650,5650,0
|
|
20241206,180500,213921200,5650,5650,5650,5650,0
|
|
20241206,180400,213921200,5650,5650,5650,5650,0
|
|
20241206,180300,213921200,5650,5650,5650,5650,0
|
|
20241206,180200,213921200,5650,5650,5650,5650,0
|
|
20241206,180100,213921200,5650,5650,5650,5650,0
|
|
20241206,180000,213921200,5650,5650,5650,5650,0
|
|
20241206,175900,213921200,5650,5650,5650,5650,0
|
|
20241206,175800,213921200,5650,5650,5650,5650,0
|
|
20241206,175700,213921200,5650,5650,5650,5650,0
|
|
20241206,175600,213921200,5650,5650,5650,5650,0
|
|
20241206,175500,213921200,5650,5650,5650,5650,0
|
|
20241206,175400,213921200,5650,5650,5650,5650,0
|
|
20241206,175300,213921200,5650,5650,5650,5650,0
|
|
20241206,175200,213921200,5650,5650,5650,5650,0
|
|
20241206,175100,213921200,5650,5650,5650,5650,0
|
|
20241206,175000,213921200,5650,5650,5650,5650,0
|
|
20241206,174900,213921200,5650,5650,5650,5650,360
|
|
20241206,174800,213921200,5650,5650,5650,5650,0
|
|
20241206,174700,213921200,5650,5650,5650,5650,0
|
|
20241206,174600,213921200,5650,5650,5650,5650,0
|
|
20241206,174500,213921200,5650,5650,5650,5650,0
|
|
20241206,174400,213921200,5650,5650,5650,5650,0
|
|
20241206,174300,213921200,5650,5650,5650,5650,0
|
|
20241206,174200,213921200,5650,5650,5650,5650,0
|
|
20241206,174100,213921200,5650,5650,5650,5650,0
|
|
20241206,174000,213921200,5650,5650,5650,5650,0
|
|
20241206,173900,213921200,5650,5650,5650,5650,0
|
|
20241206,173800,213921200,5650,5650,5650,5650,0
|
|
20241206,173700,213921200,5650,5650,5650,5650,0
|
|
20241206,173600,213921200,5650,5650,5650,5650,0
|
|
20241206,173500,213921200,5650,5650,5650,5650,0
|
|
20241206,173400,213921200,5650,5650,5650,5650,0
|
|
20241206,173300,213921200,5650,5650,5650,5650,0
|
|
20241206,173200,213921200,5650,5650,5650,5650,0
|
|
20241206,173100,213921200,5650,5650,5650,5650,0
|
|
20241206,173000,213921200,5650,5650,5650,5650,0
|
|
20241206,172900,213921200,5650,5650,5650,5650,0
|
|
20241206,172800,213921200,5650,5650,5650,5650,0
|
|
20241206,172700,213921200,5650,5650,5650,5650,0
|
|
20241206,172600,213921200,5650,5650,5650,5650,0
|
|
20241206,172500,213921200,5650,5650,5650,5650,0
|
|
20241206,172400,213921200,5650,5650,5650,5650,0
|
|
20241206,172300,213921200,5650,5650,5650,5650,0
|
|
20241206,172200,213921200,5650,5650,5650,5650,0
|
|
20241206,172100,213921200,5650,5650,5650,5650,0
|
|
20241206,172000,213921200,5650,5650,5650,5650,0
|
|
20241206,171900,213921200,5650,5650,5650,5650,360
|
|
20241206,171800,213921200,5650,5650,5650,5650,0
|
|
20241206,171700,213921200,5650,5650,5650,5650,0
|
|
20241206,171600,213921200,5650,5650,5650,5650,0
|
|
20241206,171500,213921200,5650,5650,5650,5650,0
|
|
20241206,171400,213921200,5650,5650,5650,5650,0
|
|
20241206,171300,213921200,5650,5650,5650,5650,0
|
|
20241206,171200,213921200,5650,5650,5650,5650,0
|
|
20241206,171100,213921200,5650,5650,5650,5650,0
|
|
20241206,171000,213921200,5650,5650,5650,5650,0
|
|
20241206,170900,213921200,5650,5650,5650,5650,0
|
|
20241206,170800,213921200,5650,5650,5650,5650,0
|
|
20241206,170700,213921200,5650,5650,5650,5650,0
|
|
20241206,170600,213921200,5650,5650,5650,5650,0
|
|
20241206,170500,213921200,5650,5650,5650,5650,0
|
|
20241206,170400,213921200,5650,5650,5650,5650,0
|
|
20241206,170300,213921200,5650,5650,5650,5650,0
|
|
20241206,170200,213921200,5650,5650,5650,5650,0
|
|
20241206,170100,213921200,5650,5650,5650,5650,0
|
|
20241206,170000,213921200,5650,5650,5650,5650,0
|
|
20241206,165900,213921200,5650,5650,5650,5650,0
|
|
20241206,165800,213921200,5650,5650,5650,5650,0
|
|
20241206,165700,213921200,5650,5650,5650,5650,0
|
|
20241206,165600,213921200,5650,5650,5650,5650,0
|
|
20241206,165500,213921200,5650,5650,5650,5650,0
|
|
20241206,165400,213921200,5650,5650,5650,5650,0
|
|
20241206,165300,213921200,5650,5650,5650,5650,0
|
|
20241206,165200,213921200,5650,5650,5650,5650,0
|
|
20241206,165100,213921200,5650,5650,5650,5650,0
|
|
20241206,165000,213921200,5650,5650,5650,5650,0
|
|
20241206,164900,213921200,5650,5650,5650,5650,360
|
|
20241206,164800,213921200,5650,5650,5650,5650,0
|
|
20241206,164700,213921200,5650,5650,5650,5650,0
|
|
20241206,164600,213921200,5650,5650,5650,5650,0
|
|
20241206,164500,213921200,5650,5650,5650,5650,0
|
|
20241206,164400,213921200,5650,5650,5650,5650,0
|
|
20241206,164300,213921200,5650,5650,5650,5650,0
|
|
20241206,164200,213921200,5650,5650,5650,5650,0
|
|
20241206,164100,213921200,5650,5650,5650,5650,0
|
|
20241206,164000,213921200,5650,5650,5650,5650,0
|
|
20241206,163900,213921200,5650,5650,5650,5650,0
|
|
20241206,163800,213921200,5650,5650,5650,5650,0
|
|
20241206,163700,213921200,5650,5650,5650,5650,0
|
|
20241206,163600,213921200,5650,5650,5650,5650,0
|
|
20241206,163500,213921200,5650,5650,5650,5650,0
|
|
20241206,163400,213921200,5650,5650,5650,5650,0
|
|
20241206,163300,213921200,5650,5650,5650,5650,0
|
|
20241206,163200,213921200,5650,5650,5650,5650,0
|
|
20241206,163100,213921200,5650,5650,5650,5650,0
|
|
20241206,163000,213921200,5650,5650,5650,5650,0
|
|
20241206,162900,213921200,5650,5650,5650,5650,0
|
|
20241206,162800,213921200,5650,5650,5650,5650,0
|
|
20241206,162700,213921200,5650,5650,5650,5650,0
|
|
20241206,162600,213921200,5650,5650,5650,5650,0
|
|
20241206,162500,213921200,5650,5650,5650,5650,0
|
|
20241206,162400,213921200,5650,5650,5650,5650,0
|
|
20241206,162300,213921200,5650,5650,5650,5650,0
|
|
20241206,162200,213921200,5650,5650,5650,5650,0
|
|
20241206,162100,213921200,5650,5650,5650,5650,0
|
|
20241206,162000,213921200,5650,5650,5650,5650,0
|
|
20241206,161900,213921200,5650,5650,5650,5650,360
|
|
20241206,161800,213921200,5650,5650,5650,5650,0
|
|
20241206,161700,213921200,5650,5650,5650,5650,0
|
|
20241206,161600,213921200,5650,5650,5650,5650,0
|
|
20241206,161500,213921200,5650,5650,5650,5650,0
|
|
20241206,161400,213921200,5650,5650,5650,5650,0
|
|
20241206,161300,213921200,5650,5650,5650,5650,0
|
|
20241206,161200,213921200,5650,5650,5650,5650,0
|
|
20241206,161100,213921200,5650,5650,5650,5650,0
|
|
20241206,161000,213921200,5650,5650,5650,5650,0
|
|
20241206,160900,213921200,5650,5650,5650,5650,0
|
|
20241206,160800,213921200,5650,5650,5650,5650,0
|
|
20241206,160700,213921200,5650,5650,5650,5650,0
|
|
20241206,160600,213921200,5650,5650,5650,5650,0
|
|
20241206,160500,213921200,5650,5650,5650,5650,0
|
|
20241206,160400,213921200,5650,5650,5650,5650,0
|
|
20241206,160300,213921200,5650,5650,5650,5650,0
|
|
20241206,160200,213921200,5650,5650,5650,5650,0
|
|
20241206,160100,213921200,5650,5650,5650,5650,0
|
|
20241206,160000,213921200,5650,5650,5650,5650,0
|
|
20241206,155900,213921200,5650,5650,5650,5650,0
|
|
20241206,155800,213921200,5650,5650,5650,5650,0
|
|
20241206,155700,213921200,5650,5650,5650,5650,0
|
|
20241206,155600,213921200,5650,5650,5650,5650,0
|
|
20241206,155500,213921200,5650,5650,5650,5650,0
|
|
20241206,155400,213921200,5650,5650,5650,5650,0
|
|
20241206,155300,213921200,5650,5650,5650,5650,0
|
|
20241206,155200,213921200,5650,5650,5650,5650,0
|
|
20241206,155100,213921200,5650,5650,5650,5650,0
|
|
20241206,155000,213921200,5650,5650,5650,5650,0
|
|
20241206,154900,213921200,5650,5650,5650,5650,360
|
|
20241206,154800,213921200,5650,5650,5650,5650,0
|
|
20241206,154700,213921200,5650,5650,5650,5650,0
|
|
20241206,154600,213921200,5650,5650,5650,5650,0
|
|
20241206,154500,213921200,5650,5650,5650,5650,0
|
|
20241206,154400,213921200,5650,5650,5650,5650,0
|
|
20241206,154300,213921200,5650,5650,5650,5650,0
|
|
20241206,154200,213921200,5650,5650,5650,5650,0
|
|
20241206,154100,213921200,5650,5650,5650,5650,0
|
|
20241206,154000,213921200,5650,5650,5650,5650,0
|
|
20241206,153900,213921200,5650,5650,5650,5650,0
|
|
20241206,153800,213921200,5650,5650,5650,5650,0
|
|
20241206,153700,213921200,5650,5650,5650,5650,0
|
|
20241206,153600,213921200,5650,5650,5650,5650,0
|
|
20241206,153500,213921200,5650,5650,5650,5650,0
|
|
20241206,153400,213921200,5650,5650,5650,5650,0
|
|
20241206,153300,213921200,5650,5650,5650,5650,0
|
|
20241206,153200,213921200,5650,5650,5650,5650,0
|
|
20241206,153100,213921200,5650,5650,5650,5650,0
|
|
20241206,153000,213921200,5650,5650,5650,5650,360
|
|
20241206,152900,211887200,5620,5620,5620,5620,0
|
|
20241206,152800,211887200,5620,5620,5620,5620,0
|
|
20241206,152700,211887200,5620,5620,5620,5620,0
|
|
20241206,152600,211887200,5620,5620,5620,5620,0
|
|
20241206,152500,211887200,5620,5620,5620,5620,0
|
|
20241206,152400,211887200,5620,5620,5620,5620,0
|
|
20241206,152300,211887200,5620,5620,5620,5620,0
|
|
20241206,152200,211887200,5620,5620,5620,5620,0
|
|
20241206,152100,211887200,5620,5620,5620,5620,0
|
|
20241206,152000,211887200,5620,5620,5620,5620,0
|
|
20241206,151900,211887200,5620,5600,5620,5600,1208
|
|
20241206,151800,205121210,5600,5620,5620,5600,136
|
|
20241206,151700,204358210,5620,5620,5620,5620,50
|
|
20241206,151600,204077210,5620,5620,5620,5620,3
|
|
20241206,151500,204060350,5630,5630,5630,5630,31
|
|
20241206,151400,203885820,5620,5620,5620,5620,0
|
|
20241206,151300,203885820,5620,5620,5620,5620,0
|
|
20241206,151200,203885820,5620,5620,5620,5620,31
|
|
20241206,151100,203711600,5610,5620,5620,5610,8
|
|
20241206,151000,203666710,5630,5630,5630,5630,0
|
|
20241206,150900,203666710,5630,5630,5630,5630,1
|
|
20241206,150800,203661080,5650,5650,5650,5650,0
|
|
20241206,150700,203661080,5650,5650,5650,5650,0
|
|
20241206,150600,203661080,5650,5650,5650,5650,0
|
|
20241206,150500,203661080,5650,5650,5650,5650,0
|
|
20241206,150400,203661080,5650,5650,5650,5650,0
|
|
20241206,150300,203661080,5650,5650,5650,5650,1
|
|
20241206,150200,203655430,5610,5610,5610,5610,13
|
|
20241206,150100,203582500,5620,5620,5620,5620,1
|
|
20241206,150000,203576880,5650,5650,5650,5650,0
|
|
20241206,145900,203576880,5650,5650,5650,5650,0
|
|
20241206,145800,203576880,5650,5650,5650,5650,0
|
|
20241206,145700,203576880,5650,5650,5650,5650,0
|
|
20241206,145600,203576880,5650,5650,5650,5650,0
|
|
20241206,145500,203576880,5650,5650,5650,5650,0
|
|
20241206,145400,203576880,5650,5650,5650,5650,0
|
|
20241206,145300,203576880,5650,5650,5650,5650,2
|
|
20241206,145200,203565580,5600,5640,5640,5600,2600
|
|
20241206,145100,188987370,5640,5640,5640,5640,0
|
|
20241206,145000,188987370,5640,5640,5640,5640,0
|
|
20241206,144900,188987370,5640,5640,5640,5640,76
|
|
20241206,144800,188558730,5640,5640,5640,5640,0
|
|
20241206,144700,188558730,5640,5640,5640,5640,0
|
|
20241206,144600,188558730,5640,5640,5640,5640,0
|
|
20241206,144500,188558730,5640,5650,5650,5640,171
|
|
20241206,144400,187594280,5650,5650,5650,5650,0
|
|
20241206,144300,187594280,5650,5650,5650,5650,0
|
|
20241206,144200,187594280,5650,5650,5650,5650,0
|
|
20241206,144100,187594280,5650,5650,5650,5650,0
|
|
20241206,144000,187594280,5650,5650,5650,5650,0
|
|
20241206,143900,187594280,5650,5650,5650,5650,0
|
|
20241206,143800,187594280,5650,5650,5650,5650,0
|
|
20241206,143700,187594280,5650,5650,5650,5650,0
|
|
20241206,143600,187594280,5650,5650,5650,5650,0
|
|
20241206,143500,187594280,5650,5650,5650,5650,0
|
|
20241206,143400,187594280,5650,5620,5650,5620,261
|
|
20241206,143300,186122990,5640,5640,5640,5640,0
|
|
20241206,143200,186122990,5640,5640,5640,5640,0
|
|
20241206,143100,186122990,5640,5640,5640,5640,0
|
|
20241206,143000,186122990,5640,5640,5640,5640,0
|
|
20241206,142900,186122990,5640,5640,5640,5640,0
|
|
20241206,142800,186122990,5640,5640,5640,5640,0
|
|
20241206,142700,186122990,5640,5640,5640,5640,0
|
|
20241206,142600,186122990,5640,5640,5640,5640,0
|
|
20241206,142500,186122990,5640,5640,5640,5640,0
|
|
20241206,142400,186122990,5640,5640,5640,5640,0
|
|
20241206,142300,186122990,5640,5640,5640,5640,500
|
|
20241206,142200,183302990,5640,5640,5640,5640,0
|
|
20241206,142100,183302990,5640,5620,5640,5620,510
|
|
20241206,142000,180428120,5620,5620,5620,5620,1
|
|
20241206,141900,180422500,5620,5620,5620,5620,1
|
|
20241206,141800,180416880,5630,5630,5630,5630,0
|
|
20241206,141700,180416880,5630,5630,5630,5630,0
|
|
20241206,141600,180416880,5630,5630,5630,5630,71
|
|
20241206,141500,180017150,5630,5630,5630,5630,0
|
|
20241206,141400,180017150,5630,5630,5630,5630,0
|
|
20241206,141300,180017150,5630,5630,5630,5630,0
|
|
20241206,141200,180017150,5630,5630,5630,5630,0
|
|
20241206,141100,180017150,5630,5630,5630,5630,1
|
|
20241206,141000,180011520,5610,5610,5610,5610,0
|
|
20241206,140900,180011520,5610,5610,5610,5610,0
|
|
20241206,140800,180011520,5610,5610,5610,5610,0
|
|
20241206,140700,180011520,5610,5610,5610,5610,0
|
|
20241206,140600,180011520,5610,5620,5620,5610,3
|
|
20241206,140500,179994680,5610,5610,5610,5610,0
|
|
20241206,140400,179994680,5610,5610,5610,5610,0
|
|
20241206,140300,179994680,5610,5610,5610,5610,0
|
|
20241206,140200,179994680,5610,5610,5610,5610,0
|
|
20241206,140100,179994680,5610,5610,5610,5610,0
|
|
20241206,140000,179994680,5610,5610,5610,5610,0
|
|
20241206,135900,179994680,5610,5610,5610,5610,0
|
|
20241206,135800,179994680,5610,5610,5610,5610,0
|
|
20241206,135700,179994680,5610,5610,5610,5610,0
|
|
20241206,135600,179994680,5610,5610,5610,5610,0
|
|
20241206,135500,179994680,5610,5610,5610,5610,0
|
|
20241206,135400,179994680,5610,5610,5610,5610,0
|
|
20241206,135300,179994680,5610,5610,5610,5610,2
|
|
20241206,135200,179983460,5610,5610,5610,5610,0
|
|
20241206,135100,179983460,5610,5610,5610,5610,0
|
|
20241206,135000,179983460,5610,5610,5610,5610,0
|
|
20241206,134900,179983460,5610,5610,5610,5610,26
|
|
20241206,134800,179837600,5620,5620,5620,5620,0
|
|
20241206,134700,179837600,5620,5620,5620,5620,0
|
|
20241206,134600,179837600,5620,5620,5620,5620,1
|
|
20241206,134500,179831980,5620,5620,5620,5620,0
|
|
20241206,134400,179831980,5620,5620,5620,5620,0
|
|
20241206,134300,179831980,5620,5620,5620,5620,0
|
|
20241206,134200,179831980,5620,5620,5620,5620,0
|
|
20241206,134100,179831980,5620,5620,5620,5620,0
|
|
20241206,134000,179831980,5620,5620,5620,5620,0
|
|
20241206,133900,179831980,5620,5620,5620,5620,0
|
|
20241206,133800,179831980,5620,5620,5620,5620,0
|
|
20241206,133700,179831980,5620,5620,5620,5620,0
|
|
20241206,133600,179831980,5620,5620,5620,5620,0
|
|
20241206,133500,179831980,5620,5620,5620,5620,0
|
|
20241206,133400,179831980,5620,5640,5640,5620,25
|
|
20241206,133300,179691000,5620,5620,5620,5620,0
|
|
20241206,133200,179691000,5620,5620,5620,5620,0
|
|
20241206,133100,179691000,5620,5620,5620,5620,0
|
|
20241206,133000,179691000,5620,5620,5620,5620,0
|
|
20241206,132900,179691000,5620,5620,5620,5620,0
|
|
20241206,132800,179691000,5620,5620,5620,5620,1
|
|
20241206,132700,179685380,5640,5640,5640,5640,5
|
|
20241206,132600,179657180,5640,5640,5640,5640,0
|
|
20241206,132500,179657180,5640,5640,5640,5640,0
|
|
20241206,132400,179657180,5640,5640,5640,5640,0
|
|
20241206,132300,179657180,5640,5640,5640,5640,0
|
|
20241206,132200,179657180,5640,5640,5640,5640,0
|
|
20241206,132100,179657180,5640,5640,5640,5640,0
|
|
20241206,132000,179657180,5640,5640,5640,5640,0
|
|
20241206,131900,179657180,5640,5640,5640,5640,0
|
|
20241206,131800,179657180,5640,5640,5640,5640,0
|
|
20241206,131700,179657180,5640,5640,5640,5640,0
|
|
20241206,131600,179657180,5640,5610,5640,5610,2
|
|
20241206,131500,179645930,5610,5610,5610,5610,1
|
|
20241206,131400,179640320,5640,5640,5640,5640,0
|
|
20241206,131300,179640320,5640,5640,5640,5640,0
|
|
20241206,131200,179640320,5640,5640,5640,5640,0
|
|
20241206,131100,179640320,5640,5640,5640,5640,0
|
|
20241206,131000,179640320,5640,5640,5640,5640,0
|
|
20241206,130900,179640320,5640,5640,5640,5640,1
|
|
20241206,130800,179634680,5610,5610,5610,5610,266
|
|
20241206,130700,178142420,5620,5620,5620,5620,0
|
|
20241206,130600,178142420,5620,5620,5620,5620,0
|
|
20241206,130500,178142420,5620,5620,5620,5620,0
|
|
20241206,130400,178142420,5620,5620,5620,5620,0
|
|
20241206,130300,178142420,5620,5620,5620,5620,0
|
|
20241206,130200,178142420,5620,5620,5620,5620,0
|
|
20241206,130100,178142420,5620,5620,5620,5620,0
|
|
20241206,130000,178142420,5620,5630,5630,5620,667
|
|
20241206,125900,174393850,5630,5620,5630,5620,338
|
|
20241206,125800,172494270,5620,5620,5620,5620,0
|
|
20241206,125700,172494270,5620,5620,5620,5620,0
|
|
20241206,125600,172494270,5620,5620,5620,5620,0
|
|
20241206,125500,172494270,5620,5620,5620,5620,0
|
|
20241206,125400,172494270,5620,5620,5620,5620,0
|
|
20241206,125300,172494270,5620,5620,5620,5620,0
|
|
20241206,125200,172494270,5620,5620,5620,5620,1
|
|
20241206,125100,172488650,5620,5620,5620,5620,70
|
|
20241206,125000,172095250,5620,5620,5620,5620,1
|
|
20241206,124900,172089630,5620,5620,5620,5620,934
|
|
20241206,124800,166840550,5630,5630,5630,5630,0
|
|
20241206,124700,166840550,5630,5630,5630,5630,5
|
|
20241206,124600,166812400,5630,5630,5630,5630,0
|
|
20241206,124500,166812400,5630,5630,5630,5620,214
|
|
20241206,124400,165607770,5640,5640,5640,5640,0
|
|
20241206,124300,165607770,5640,5640,5640,5640,0
|
|
20241206,124200,165607770,5640,5640,5640,5640,0
|
|
20241206,124100,165607770,5640,5640,5640,5640,3
|
|
20241206,124000,165590850,5660,5660,5660,5660,0
|
|
20241206,123900,165590850,5660,5660,5660,5660,0
|
|
20241206,123800,165590850,5660,5660,5660,5660,0
|
|
20241206,123700,165590850,5660,5660,5660,5660,0
|
|
20241206,123600,165590850,5660,5660,5660,5660,0
|
|
20241206,123500,165590850,5660,5660,5660,5660,0
|
|
20241206,123400,165590850,5660,5660,5660,5660,0
|
|
20241206,123300,165590850,5660,5660,5660,5660,0
|
|
20241206,123200,165590850,5660,5660,5660,5660,0
|
|
20241206,123100,165590850,5660,5660,5660,5660,0
|
|
20241206,123000,165590850,5660,5660,5660,5660,0
|
|
20241206,122900,165590850,5660,5660,5660,5660,0
|
|
20241206,122800,165590850,5660,5660,5660,5660,0
|
|
20241206,122700,165590850,5660,5660,5660,5660,0
|
|
20241206,122600,165590850,5660,5660,5660,5660,1
|
|
20241206,122500,165585190,5630,5630,5630,5630,0
|
|
20241206,122400,165585190,5630,5630,5630,5630,0
|
|
20241206,122300,165585190,5630,5630,5630,5630,28
|
|
20241206,122200,165427550,5640,5640,5640,5640,0
|
|
20241206,122100,165427550,5640,5640,5640,5640,1
|
|
20241206,122000,165421910,5630,5630,5630,5630,0
|
|
20241206,121900,165421910,5630,5630,5630,5630,0
|
|
20241206,121800,165421910,5630,5630,5630,5630,0
|
|
20241206,121700,165421910,5630,5630,5630,5630,0
|
|
20241206,121600,165421910,5630,5630,5630,5630,0
|
|
20241206,121500,165421910,5630,5630,5630,5630,0
|
|
20241206,121400,165421910,5630,5630,5630,5630,0
|
|
20241206,121300,165421910,5630,5630,5630,5630,0
|
|
20241206,121200,165421910,5630,5630,5630,5630,0
|
|
20241206,121100,165421910,5630,5630,5630,5630,0
|
|
20241206,121000,165421910,5630,5630,5630,5630,0
|
|
20241206,120900,165421910,5630,5630,5630,5630,0
|
|
20241206,120800,165421910,5630,5630,5630,5630,0
|
|
20241206,120700,165421910,5630,5630,5630,5630,0
|
|
20241206,120600,165421910,5630,5630,5630,5630,267
|
|
20241206,120500,163918700,5660,5660,5660,5660,0
|
|
20241206,120400,163918700,5660,5660,5660,5660,0
|
|
20241206,120300,163918700,5660,5660,5660,5660,0
|
|
20241206,120200,163918700,5660,5660,5660,5660,0
|
|
20241206,120100,163918700,5660,5660,5660,5660,0
|
|
20241206,120000,163918700,5660,5660,5660,5660,1
|
|
20241206,115900,163913040,5630,5630,5630,5630,16
|
|
20241206,115800,163822960,5660,5660,5660,5660,0
|
|
20241206,115700,163822960,5660,5660,5660,5660,535
|
|
20241206,115600,160794860,5660,5660,5660,5660,450
|
|
20241206,115500,158247860,5660,5660,5660,5660,0
|
|
20241206,115400,158247860,5660,5660,5660,5660,0
|
|
20241206,115300,158247860,5660,5660,5660,5660,0
|
|
20241206,115200,158247860,5660,5660,5660,5660,0
|
|
20241206,115100,158247860,5660,5650,5660,5650,250
|
|
20241206,115000,156832890,5650,5650,5650,5650,0
|
|
20241206,114900,156832890,5650,5650,5650,5650,490
|
|
20241206,114800,154064390,5630,5630,5630,5630,150
|
|
20241206,114700,153219890,5630,5630,5630,5630,0
|
|
20241206,114600,153219890,5630,5630,5630,5630,0
|
|
20241206,114500,153219890,5630,5630,5630,5630,10
|
|
20241206,114400,153163590,5650,5630,5650,5630,202
|
|
20241206,114300,152024330,5620,5620,5620,5620,32
|
|
20241206,114200,151844490,5620,5620,5620,5620,20
|
|
20241206,114100,151732090,5610,5610,5610,5610,0
|
|
20241206,114000,151732090,5610,5620,5620,5610,1084
|
|
20241206,113900,145640070,5620,5620,5620,5620,0
|
|
20241206,113800,145640070,5620,5620,5620,5620,0
|
|
20241206,113700,145640070,5620,5620,5620,5620,0
|
|
20241206,113600,145640070,5620,5620,5620,5620,20
|
|
20241206,113500,145527670,5600,5610,5610,5600,60
|
|
20241206,113400,145191200,5610,5610,5610,5610,396
|
|
20241206,113300,142969640,5600,5600,5600,5600,0
|
|
20241206,113200,142969640,5600,5600,5600,5600,0
|
|
20241206,113100,142969640,5600,5600,5600,5600,0
|
|
20241206,113000,142969640,5600,5600,5600,5600,385
|
|
20241206,112900,140813640,5600,5620,5620,5510,9175
|
|
20241206,112800,89906340,5650,5650,5650,5650,0
|
|
20241206,112700,89906340,5650,5650,5650,5650,500
|
|
20241206,112600,87081340,5650,5650,5650,5650,0
|
|
20241206,112500,87081340,5650,5650,5650,5650,0
|
|
20241206,112400,87081340,5650,5650,5650,5650,0
|
|
20241206,112300,87081340,5650,5620,5650,5620,464
|
|
20241206,112200,84465320,5650,5650,5650,5650,0
|
|
20241206,112100,84465320,5650,5620,5650,5620,4
|
|
20241206,112000,84442780,5610,5610,5610,5610,0
|
|
20241206,111900,84442780,5610,5610,5610,5610,0
|
|
20241206,111800,84442780,5610,5610,5610,5610,75
|
|
20241206,111700,84022030,5620,5610,5620,5610,7
|
|
20241206,111600,83982750,5610,5610,5610,5610,0
|
|
20241206,111500,83982750,5610,5610,5610,5610,0
|
|
20241206,111400,83982750,5610,5610,5610,5610,0
|
|
20241206,111300,83982750,5610,5610,5610,5610,0
|
|
20241206,111200,83982750,5610,5660,5660,5610,135
|
|
20241206,111100,83223410,5630,5630,5630,5630,0
|
|
20241206,111000,83223410,5630,5630,5630,5630,0
|
|
20241206,110900,83223410,5630,5670,5670,5630,13
|
|
20241206,110800,83150070,5630,5630,5630,5630,0
|
|
20241206,110700,83150070,5630,5630,5630,5630,0
|
|
20241206,110600,83150070,5630,5630,5630,5630,76
|
|
20241206,110500,82722190,5630,5630,5630,5620,338
|
|
20241206,110400,80820260,5620,5620,5620,5620,0
|
|
20241206,110300,80820260,5620,5620,5620,5620,0
|
|
20241206,110200,80820260,5620,5610,5620,5600,1432
|
|
20241206,110100,72787150,5610,5610,5610,5610,0
|
|
20241206,110000,72787150,5610,5610,5610,5610,19
|
|
20241206,105900,72680560,5610,5610,5610,5610,300
|
|
20241206,105800,70997560,5610,5610,5610,5610,17
|
|
20241206,105700,70902190,5610,5610,5610,5610,226
|
|
20241206,105600,69634330,5610,5610,5610,5610,71
|
|
20241206,105500,69236020,5610,5610,5610,5610,25
|
|
20241206,105400,69095770,5610,5610,5610,5610,10
|
|
20241206,105300,69039670,5610,5620,5620,5610,305
|
|
20241206,105200,67327470,5630,5640,5640,5630,288
|
|
20241206,105100,65704300,5660,5660,5660,5660,5
|
|
20241206,105000,65676000,5670,5660,5670,5640,3206
|
|
20241206,104900,47589570,5670,5670,5670,5670,50
|
|
20241206,104800,47306070,5710,5710,5710,5710,0
|
|
20241206,104700,47306070,5710,5710,5710,5710,1
|
|
20241206,104600,47300360,5670,5670,5670,5670,0
|
|
20241206,104500,47300360,5670,5670,5670,5670,0
|
|
20241206,104400,47300360,5670,5670,5670,5670,1150
|
|
20241206,104300,40779860,5670,5670,5670,5670,0
|
|
20241206,104200,40779860,5670,5670,5670,5670,0
|
|
20241206,104100,40779860,5670,5680,5680,5670,100
|
|
20241206,104000,40212110,5690,5690,5690,5690,0
|
|
20241206,103900,40212110,5690,5700,5700,5690,25
|
|
20241206,103800,40069840,5710,5700,5710,5680,45
|
|
20241206,103700,39813490,5710,5710,5710,5710,0
|
|
20241206,103600,39813490,5710,5700,5710,5700,17
|
|
20241206,103500,39716520,5710,5700,5710,5700,500
|
|
20241206,103400,36862330,5690,5690,5690,5690,2
|
|
20241206,103300,36850950,5720,5720,5720,5720,0
|
|
20241206,103200,36850950,5720,5720,5720,5720,2
|
|
20241206,103100,36839510,5680,5680,5680,5680,0
|
|
20241206,103000,36839510,5680,5690,5690,5680,611
|
|
20241206,102900,33368970,5690,5690,5690,5690,15
|
|
20241206,102800,33283620,5700,5720,5720,5700,12
|
|
20241206,102700,33215180,5740,5740,5740,5740,0
|
|
20241206,102600,33215180,5740,5740,5740,5740,0
|
|
20241206,102500,33215180,5740,5690,5740,5690,117
|
|
20241206,102400,32548990,5680,5680,5680,5680,0
|
|
20241206,102300,32548990,5680,5680,5680,5680,0
|
|
20241206,102200,32548990,5680,5680,5680,5680,1
|
|
20241206,102100,32543310,5680,5690,5690,5680,736
|
|
20241206,102000,28359470,5690,5690,5690,5690,1
|
|
20241206,101900,28353780,5700,5700,5700,5700,42
|
|
20241206,101800,28114380,5700,5700,5700,5700,8
|
|
20241206,101700,28068780,5710,5700,5710,5700,553
|
|
20241206,101600,24916650,5700,5700,5700,5700,90
|
|
20241206,101500,24403650,5700,5700,5700,5700,17
|
|
20241206,101400,24306750,5710,5710,5710,5710,0
|
|
20241206,101300,24306750,5710,5710,5710,5710,0
|
|
20241206,101200,24306750,5710,5710,5710,5710,1
|
|
20241206,101100,24301040,5750,5750,5750,5750,0
|
|
20241206,101000,24301040,5750,5750,5750,5750,0
|
|
20241206,100900,24301040,5750,5750,5750,5750,0
|
|
20241206,100800,24301040,5750,5750,5750,5750,0
|
|
20241206,100700,24301040,5750,5750,5750,5750,0
|
|
20241206,100600,24301040,5750,5750,5750,5750,0
|
|
20241206,100500,24301040,5750,5750,5750,5750,0
|
|
20241206,100400,24301040,5750,5750,5750,5750,1
|
|
20241206,100300,24295290,5700,5710,5710,5700,1000
|
|
20241206,100200,18595280,5740,5740,5740,5740,0
|
|
20241206,100100,18595280,5740,5740,5740,5740,201
|
|
20241206,100000,17441540,5700,5700,5700,5700,0
|
|
20241206,095900,17441540,5700,5700,5700,5700,0
|
|
20241206,095800,17441540,5700,5710,5710,5700,77
|
|
20241206,095700,17002610,5750,5750,5750,5750,0
|
|
20241206,095600,17002610,5750,5750,5750,5750,0
|
|
20241206,095500,17002610,5750,5750,5750,5750,0
|
|
20241206,095400,17002610,5750,5730,5750,5730,200
|
|
20241206,095300,15855200,5700,5700,5700,5700,0
|
|
20241206,095200,15855200,5700,5720,5720,5700,225
|
|
20241206,095100,14569780,5730,5730,5730,5730,0
|
|
20241206,095000,14569780,5730,5730,5730,5730,0
|
|
20241206,094900,14569780,5730,5730,5730,5730,2
|
|
20241206,094800,14558320,5750,5750,5750,5750,0
|
|
20241206,094700,14558320,5750,5750,5750,5750,0
|
|
20241206,094600,14558320,5750,5750,5750,5750,0
|
|
20241206,094500,14558320,5750,5750,5750,5750,1
|
|
20241206,094400,14552570,5770,5770,5770,5770,0
|
|
20241206,094300,14552570,5770,5770,5770,5770,6
|
|
20241206,094200,14517950,5770,5770,5770,5770,3
|
|
20241206,094100,14500640,5730,5740,5740,5730,21
|
|
20241206,094000,14380290,5750,5750,5750,5750,0
|
|
20241206,093900,14380290,5750,5750,5750,5750,0
|
|
20241206,093800,14380290,5750,5750,5750,5750,0
|
|
20241206,093700,14380290,5750,5750,5750,5750,0
|
|
20241206,093600,14380290,5750,5750,5750,5750,0
|
|
20241206,093500,14380290,5750,5750,5750,5750,0
|
|
20241206,093400,14380290,5750,5750,5750,5750,2
|
|
20241206,093300,14368790,5760,5770,5770,5760,17
|
|
20241206,093200,14270850,5770,5770,5770,5770,10
|
|
20241206,093100,14213150,5770,5770,5770,5770,1
|
|
20241206,093000,14207380,5770,5770,5770,5770,1
|
|
20241206,092900,14201610,5770,5770,5770,5770,0
|
|
20241206,092800,14201610,5770,5740,5770,5740,215
|
|
20241206,092700,12964820,5740,5740,5740,5740,0
|
|
20241206,092600,12964820,5740,5740,5740,5740,12
|
|
20241206,092500,12895940,5750,5750,5750,5750,0
|
|
20241206,092400,12895940,5750,5750,5750,5750,1
|
|
20241206,092300,12890190,5750,5750,5750,5750,0
|
|
20241206,092200,12890190,5750,5750,5750,5750,0
|
|
20241206,092100,12890190,5750,5750,5750,5750,446
|
|
20241206,092000,10325690,5750,5750,5750,5750,500
|
|
20241206,091900,7450690,5750,5750,5750,5750,0
|
|
20241206,091800,7450690,5750,5730,5750,5730,600
|
|
20241206,091700,4001710,5710,5720,5720,5710,100
|
|
20241206,091600,3430430,5730,5720,5730,5720,7
|
|
20241206,091500,3390330,5730,5730,5730,5730,26
|
|
20241206,091400,3241350,5720,5730,5730,5720,130
|
|
20241206,091300,2497490,5740,5740,5740,5740,5
|
|
20241206,091200,2468790,5740,5740,5740,5740,0
|
|
20241206,091100,2468790,5740,5740,5740,5740,1
|
|
20241206,091000,2463050,5740,5750,5750,5740,60
|
|
20241206,090900,2118150,5750,5750,5750,5750,0
|
|
20241206,090800,2118150,5750,5750,5750,5750,9
|
|
20241206,090700,2066400,5740,5740,5740,5740,44
|
|
20241206,090600,1813840,5740,5740,5740,5740,10
|
|
20241206,090500,1756440,5740,5740,5740,5740,18
|
|
20241206,090400,1653120,5740,5740,5740,5740,252
|
|
20241206,090300,206640,5740,5740,5740,5740,0
|
|
20241206,090200,206640,5740,5740,5740,5740,0
|
|
20241206,090100,206640,5740,5740,5740,5740,0
|
|
20241206,090000,206640,5740,5740,5740,5740,36
|