621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191800,125255930,5860,5860,5860,5860,336
|
|
20241218,191700,125255930,5860,5860,5860,5860,0
|
|
20241218,191600,125255930,5860,5860,5860,5860,0
|
|
20241218,191500,125255930,5860,5860,5860,5860,0
|
|
20241218,191400,125255930,5860,5860,5860,5860,0
|
|
20241218,191300,125255930,5860,5860,5860,5860,0
|
|
20241218,191200,125255930,5860,5860,5860,5860,0
|
|
20241218,191100,125255930,5860,5860,5860,5860,0
|
|
20241218,191000,125255930,5860,5860,5860,5860,0
|
|
20241218,190900,125255930,5860,5860,5860,5860,0
|
|
20241218,190800,125255930,5860,5860,5860,5860,0
|
|
20241218,190700,125255930,5860,5860,5860,5860,0
|
|
20241218,190600,125255930,5860,5860,5860,5860,0
|
|
20241218,190500,125255930,5860,5860,5860,5860,0
|
|
20241218,190400,125255930,5860,5860,5860,5860,0
|
|
20241218,190300,125255930,5860,5860,5860,5860,0
|
|
20241218,190200,125255930,5860,5860,5860,5860,0
|
|
20241218,190100,125255930,5860,5860,5860,5860,0
|
|
20241218,190000,125255930,5860,5860,5860,5860,0
|
|
20241218,185900,125255930,5860,5860,5860,5860,0
|
|
20241218,185800,125255930,5860,5860,5860,5860,0
|
|
20241218,185700,125255930,5860,5860,5860,5860,0
|
|
20241218,185600,125255930,5860,5860,5860,5860,0
|
|
20241218,185500,125255930,5860,5860,5860,5860,0
|
|
20241218,185400,125255930,5860,5860,5860,5860,0
|
|
20241218,185300,125255930,5860,5860,5860,5860,0
|
|
20241218,185200,125255930,5860,5860,5860,5860,0
|
|
20241218,185100,125255930,5860,5860,5860,5860,0
|
|
20241218,185000,125255930,5860,5860,5860,5860,0
|
|
20241218,184900,125255930,5860,5860,5860,5860,0
|
|
20241218,184800,125255930,5860,5860,5860,5860,336
|
|
20241218,184700,125255930,5860,5860,5860,5860,0
|
|
20241218,184600,125255930,5860,5860,5860,5860,0
|
|
20241218,184500,125255930,5860,5860,5860,5860,0
|
|
20241218,184400,125255930,5860,5860,5860,5860,0
|
|
20241218,184300,125255930,5860,5860,5860,5860,0
|
|
20241218,184200,125255930,5860,5860,5860,5860,0
|
|
20241218,184100,125255930,5860,5860,5860,5860,0
|
|
20241218,184000,125255930,5860,5860,5860,5860,0
|
|
20241218,183900,125255930,5860,5860,5860,5860,0
|
|
20241218,183800,125255930,5860,5860,5860,5860,0
|
|
20241218,183700,125255930,5860,5860,5860,5860,0
|
|
20241218,183600,125255930,5860,5860,5860,5860,0
|
|
20241218,183500,125255930,5860,5860,5860,5860,0
|
|
20241218,183400,125255930,5860,5860,5860,5860,0
|
|
20241218,183300,125255930,5860,5860,5860,5860,0
|
|
20241218,183200,125255930,5860,5860,5860,5860,0
|
|
20241218,183100,125255930,5860,5860,5860,5860,0
|
|
20241218,183000,125255930,5860,5860,5860,5860,0
|
|
20241218,182900,125255930,5860,5860,5860,5860,0
|
|
20241218,182800,125255930,5860,5860,5860,5860,0
|
|
20241218,182700,125255930,5860,5860,5860,5860,0
|
|
20241218,182600,125255930,5860,5860,5860,5860,0
|
|
20241218,182500,125255930,5860,5860,5860,5860,0
|
|
20241218,182400,125255930,5860,5860,5860,5860,0
|
|
20241218,182300,125255930,5860,5860,5860,5860,0
|
|
20241218,182200,125255930,5860,5860,5860,5860,0
|
|
20241218,182100,125255930,5860,5860,5860,5860,0
|
|
20241218,182000,125255930,5860,5860,5860,5860,0
|
|
20241218,181900,125255930,5860,5860,5860,5860,0
|
|
20241218,181800,125255930,5860,5860,5860,5860,336
|
|
20241218,181700,125255930,5860,5860,5860,5860,0
|
|
20241218,181600,125255930,5860,5860,5860,5860,0
|
|
20241218,181500,125255930,5860,5860,5860,5860,0
|
|
20241218,181400,125255930,5860,5860,5860,5860,0
|
|
20241218,181300,125255930,5860,5860,5860,5860,0
|
|
20241218,181200,125255930,5860,5860,5860,5860,0
|
|
20241218,181100,125255930,5860,5860,5860,5860,0
|
|
20241218,181000,125255930,5860,5860,5860,5860,0
|
|
20241218,180900,125255930,5860,5860,5860,5860,0
|
|
20241218,180800,125255930,5860,5860,5860,5860,0
|
|
20241218,180700,125255930,5860,5860,5860,5860,0
|
|
20241218,180600,125255930,5860,5860,5860,5860,0
|
|
20241218,180500,125255930,5860,5860,5860,5860,0
|
|
20241218,180400,125255930,5860,5860,5860,5860,0
|
|
20241218,180300,125255930,5860,5860,5860,5860,0
|
|
20241218,180200,125255930,5860,5860,5860,5860,0
|
|
20241218,180100,125255930,5860,5860,5860,5860,0
|
|
20241218,180000,125255930,5860,5860,5860,5860,0
|
|
20241218,175900,125255930,5860,5860,5860,5860,0
|
|
20241218,175800,125255930,5860,5860,5860,5860,0
|
|
20241218,175700,125255930,5860,5860,5860,5860,0
|
|
20241218,175600,125255930,5860,5860,5860,5860,0
|
|
20241218,175500,125255930,5860,5860,5860,5860,0
|
|
20241218,175400,125255930,5860,5860,5860,5860,0
|
|
20241218,175300,125255930,5860,5860,5860,5860,0
|
|
20241218,175200,125255930,5860,5860,5860,5860,0
|
|
20241218,175100,125255930,5860,5860,5860,5860,0
|
|
20241218,175000,125255930,5860,5860,5860,5860,0
|
|
20241218,174900,125255930,5860,5860,5860,5860,0
|
|
20241218,174800,125255930,5860,5860,5860,5860,336
|
|
20241218,174700,125255930,5860,5860,5860,5860,0
|
|
20241218,174600,125255930,5860,5860,5860,5860,0
|
|
20241218,174500,125255930,5860,5860,5860,5860,0
|
|
20241218,174400,125255930,5860,5860,5860,5860,0
|
|
20241218,174300,125255930,5860,5860,5860,5860,0
|
|
20241218,174200,125255930,5860,5860,5860,5860,0
|
|
20241218,174100,125255930,5860,5860,5860,5860,0
|
|
20241218,174000,125255930,5860,5860,5860,5860,0
|
|
20241218,173900,125255930,5860,5860,5860,5860,0
|
|
20241218,173800,125255930,5860,5860,5860,5860,0
|
|
20241218,173700,125255930,5860,5860,5860,5860,0
|
|
20241218,173600,125255930,5860,5860,5860,5860,0
|
|
20241218,173500,125255930,5860,5860,5860,5860,0
|
|
20241218,173400,125255930,5860,5860,5860,5860,0
|
|
20241218,173300,125255930,5860,5860,5860,5860,0
|
|
20241218,173200,125255930,5860,5860,5860,5860,0
|
|
20241218,173100,125255930,5860,5860,5860,5860,0
|
|
20241218,173000,125255930,5860,5860,5860,5860,0
|
|
20241218,172900,125255930,5860,5860,5860,5860,0
|
|
20241218,172800,125255930,5860,5860,5860,5860,0
|
|
20241218,172700,125255930,5860,5860,5860,5860,0
|
|
20241218,172600,125255930,5860,5860,5860,5860,0
|
|
20241218,172500,125255930,5860,5860,5860,5860,0
|
|
20241218,172400,125255930,5860,5860,5860,5860,0
|
|
20241218,172300,125255930,5860,5860,5860,5860,0
|
|
20241218,172200,125255930,5860,5860,5860,5860,0
|
|
20241218,172100,125255930,5860,5860,5860,5860,0
|
|
20241218,172000,125255930,5860,5860,5860,5860,0
|
|
20241218,171900,125255930,5860,5860,5860,5860,0
|
|
20241218,171800,125255930,5860,5860,5860,5860,336
|
|
20241218,171700,125255930,5860,5860,5860,5860,0
|
|
20241218,171600,125255930,5860,5860,5860,5860,0
|
|
20241218,171500,125255930,5860,5860,5860,5860,0
|
|
20241218,171400,125255930,5860,5860,5860,5860,0
|
|
20241218,171300,125255930,5860,5860,5860,5860,0
|
|
20241218,171200,125255930,5860,5860,5860,5860,0
|
|
20241218,171100,125255930,5860,5860,5860,5860,0
|
|
20241218,171000,125255930,5860,5860,5860,5860,0
|
|
20241218,170900,125255930,5860,5860,5860,5860,0
|
|
20241218,170800,125255930,5860,5860,5860,5860,0
|
|
20241218,170700,125255930,5860,5860,5860,5860,0
|
|
20241218,170600,125255930,5860,5860,5860,5860,0
|
|
20241218,170500,125255930,5860,5860,5860,5860,0
|
|
20241218,170400,125255930,5860,5860,5860,5860,0
|
|
20241218,170300,125255930,5860,5860,5860,5860,0
|
|
20241218,170200,125255930,5860,5860,5860,5860,0
|
|
20241218,170100,125255930,5860,5860,5860,5860,0
|
|
20241218,170000,125255930,5860,5860,5860,5860,0
|
|
20241218,165900,125255930,5860,5860,5860,5860,0
|
|
20241218,165800,125255930,5860,5860,5860,5860,0
|
|
20241218,165700,125255930,5860,5860,5860,5860,0
|
|
20241218,165600,125255930,5860,5860,5860,5860,0
|
|
20241218,165500,125255930,5860,5860,5860,5860,0
|
|
20241218,165400,125255930,5860,5860,5860,5860,0
|
|
20241218,165300,125255930,5860,5860,5860,5860,0
|
|
20241218,165200,125255930,5860,5860,5860,5860,0
|
|
20241218,165100,125255930,5860,5860,5860,5860,0
|
|
20241218,165000,125255930,5860,5860,5860,5860,0
|
|
20241218,164900,125255930,5860,5860,5860,5860,0
|
|
20241218,164800,125255930,5860,5860,5860,5860,336
|
|
20241218,164700,125255930,5860,5860,5860,5860,0
|
|
20241218,164600,125255930,5860,5860,5860,5860,0
|
|
20241218,164500,125255930,5860,5860,5860,5860,0
|
|
20241218,164400,125255930,5860,5860,5860,5860,0
|
|
20241218,164300,125255930,5860,5860,5860,5860,0
|
|
20241218,164200,125255930,5860,5860,5860,5860,0
|
|
20241218,164100,125255930,5860,5860,5860,5860,0
|
|
20241218,164000,125255930,5860,5860,5860,5860,0
|
|
20241218,163900,125255930,5860,5860,5860,5860,0
|
|
20241218,163800,125255930,5860,5860,5860,5860,0
|
|
20241218,163700,125255930,5860,5860,5860,5860,0
|
|
20241218,163600,125255930,5860,5860,5860,5860,0
|
|
20241218,163500,125255930,5860,5860,5860,5860,0
|
|
20241218,163400,125255930,5860,5860,5860,5860,0
|
|
20241218,163300,125255930,5860,5860,5860,5860,0
|
|
20241218,163200,125255930,5860,5860,5860,5860,0
|
|
20241218,163100,125255930,5860,5860,5860,5860,0
|
|
20241218,163000,125255930,5860,5860,5860,5860,0
|
|
20241218,162900,125255930,5860,5860,5860,5860,0
|
|
20241218,162800,125255930,5860,5860,5860,5860,0
|
|
20241218,162700,125255930,5860,5860,5860,5860,0
|
|
20241218,162600,125255930,5860,5860,5860,5860,0
|
|
20241218,162500,125255930,5860,5860,5860,5860,0
|
|
20241218,162400,125255930,5860,5860,5860,5860,0
|
|
20241218,162300,125255930,5860,5860,5860,5860,0
|
|
20241218,162200,125255930,5860,5860,5860,5860,0
|
|
20241218,162100,125255930,5860,5860,5860,5860,0
|
|
20241218,162000,125255930,5860,5860,5860,5860,0
|
|
20241218,161900,125255930,5860,5860,5860,5860,0
|
|
20241218,161800,125255930,5860,5860,5860,5860,336
|
|
20241218,161700,125255930,5860,5860,5860,5860,0
|
|
20241218,161600,125255930,5860,5860,5860,5860,0
|
|
20241218,161500,125255930,5860,5860,5860,5860,0
|
|
20241218,161400,125255930,5860,5860,5860,5860,0
|
|
20241218,161300,125255930,5860,5860,5860,5860,0
|
|
20241218,161200,125255930,5860,5860,5860,5860,0
|
|
20241218,161100,125255930,5860,5860,5860,5860,0
|
|
20241218,161000,125255930,5860,5860,5860,5860,0
|
|
20241218,160900,125255930,5860,5860,5860,5860,0
|
|
20241218,160800,125255930,5860,5860,5860,5860,0
|
|
20241218,160700,125255930,5860,5860,5860,5860,0
|
|
20241218,160600,125255930,5860,5860,5860,5860,0
|
|
20241218,160500,125255930,5860,5860,5860,5860,0
|
|
20241218,160400,125255930,5860,5860,5860,5860,0
|
|
20241218,160300,125255930,5860,5860,5860,5860,0
|
|
20241218,160200,125255930,5860,5860,5860,5860,0
|
|
20241218,160100,125255930,5860,5860,5860,5860,0
|
|
20241218,160000,125255930,5860,5860,5860,5860,0
|
|
20241218,155900,125255930,5860,5860,5860,5860,0
|
|
20241218,155800,125255930,5860,5860,5860,5860,0
|
|
20241218,155700,125255930,5860,5860,5860,5860,0
|
|
20241218,155600,125255930,5860,5860,5860,5860,0
|
|
20241218,155500,125255930,5860,5860,5860,5860,0
|
|
20241218,155400,125255930,5860,5860,5860,5860,0
|
|
20241218,155300,125255930,5860,5860,5860,5860,0
|
|
20241218,155200,125255930,5860,5860,5860,5860,0
|
|
20241218,155100,125255930,5860,5860,5860,5860,0
|
|
20241218,155000,125255930,5860,5860,5860,5860,0
|
|
20241218,154900,125255930,5860,5860,5860,5860,0
|
|
20241218,154800,125255930,5860,5860,5860,5860,336
|
|
20241218,154700,125255930,5860,5860,5860,5860,0
|
|
20241218,154600,125255930,5860,5860,5860,5860,0
|
|
20241218,154500,125255930,5860,5860,5860,5860,0
|
|
20241218,154400,125255930,5860,5860,5860,5860,0
|
|
20241218,154300,125255930,5860,5860,5860,5860,0
|
|
20241218,154200,125255930,5860,5860,5860,5860,0
|
|
20241218,154100,125255930,5860,5860,5860,5860,0
|
|
20241218,154000,125255930,5860,5860,5860,5860,0
|
|
20241218,153900,125255930,5860,5860,5860,5860,0
|
|
20241218,153800,125255930,5860,5860,5860,5860,0
|
|
20241218,153700,125255930,5860,5860,5860,5860,0
|
|
20241218,153600,125255930,5860,5860,5860,5860,0
|
|
20241218,153500,125255930,5860,5860,5860,5860,0
|
|
20241218,153400,125255930,5860,5860,5860,5860,0
|
|
20241218,153300,125255930,5860,5860,5860,5860,0
|
|
20241218,153200,125255930,5860,5860,5860,5860,0
|
|
20241218,153100,125255930,5860,5860,5860,5860,0
|
|
20241218,153000,125255930,5860,5860,5860,5860,336
|
|
20241218,152900,123286970,5850,5850,5850,5850,0
|
|
20241218,152800,123286970,5850,5850,5850,5850,0
|
|
20241218,152700,123286970,5850,5850,5850,5850,0
|
|
20241218,152600,123286970,5850,5850,5850,5850,0
|
|
20241218,152500,123286970,5850,5850,5850,5850,0
|
|
20241218,152400,123286970,5850,5850,5850,5850,0
|
|
20241218,152300,123286970,5850,5850,5850,5850,0
|
|
20241218,152200,123286970,5850,5850,5850,5850,0
|
|
20241218,152100,123286970,5850,5850,5850,5850,0
|
|
20241218,152000,123286970,5850,5850,5850,5850,0
|
|
20241218,151900,123286970,5850,5850,5850,5850,0
|
|
20241218,151800,123286970,5850,5850,5850,5850,0
|
|
20241218,151700,123286970,5850,5850,5850,5850,0
|
|
20241218,151600,123286970,5850,5850,5850,5850,0
|
|
20241218,151500,123286970,5850,5850,5850,5850,84
|
|
20241218,151400,122795570,5880,5880,5880,5880,0
|
|
20241218,151300,122795570,5880,5880,5880,5880,0
|
|
20241218,151200,122795570,5880,5870,5880,5870,15
|
|
20241218,151100,122707510,5870,5870,5870,5870,0
|
|
20241218,151000,122707510,5870,5870,5870,5870,0
|
|
20241218,150900,122707510,5870,5870,5870,5870,0
|
|
20241218,150800,122707510,5870,5870,5870,5870,0
|
|
20241218,150700,122707510,5870,5870,5870,5870,0
|
|
20241218,150600,122707510,5870,5870,5870,5870,0
|
|
20241218,150500,122707510,5870,5870,5870,5870,0
|
|
20241218,150400,122707510,5870,5870,5870,5870,0
|
|
20241218,150300,122707510,5870,5870,5870,5870,0
|
|
20241218,150200,122707510,5870,5870,5870,5870,0
|
|
20241218,150100,122707510,5870,5870,5870,5870,0
|
|
20241218,150000,122707510,5870,5870,5870,5870,0
|
|
20241218,145900,122707510,5870,5870,5870,5870,0
|
|
20241218,145800,122707510,5870,5870,5870,5870,0
|
|
20241218,145700,122707510,5870,5870,5870,5870,16
|
|
20241218,145600,122613590,5870,5870,5870,5870,0
|
|
20241218,145500,122613590,5870,5870,5870,5870,0
|
|
20241218,145400,122613590,5870,5870,5870,5870,0
|
|
20241218,145300,122613590,5870,5870,5870,5870,0
|
|
20241218,145200,122613590,5870,5870,5870,5870,0
|
|
20241218,145100,122613590,5870,5870,5870,5870,0
|
|
20241218,145000,122613590,5870,5870,5870,5870,0
|
|
20241218,144900,122613590,5870,5870,5870,5870,2
|
|
20241218,144800,122601850,5850,5850,5850,5850,0
|
|
20241218,144700,122601850,5850,5850,5850,5850,25
|
|
20241218,144600,122455600,5860,5850,5860,5850,3
|
|
20241218,144500,122438030,5840,5840,5840,5840,0
|
|
20241218,144400,122438030,5840,5850,5850,5840,398
|
|
20241218,144300,120113280,5820,5820,5820,5820,0
|
|
20241218,144200,120113280,5820,5820,5820,5820,0
|
|
20241218,144100,120113280,5820,5820,5820,5820,100
|
|
20241218,144000,119531280,5850,5850,5850,5850,0
|
|
20241218,143900,119531280,5850,5850,5850,5850,0
|
|
20241218,143800,119531280,5850,5850,5850,5850,0
|
|
20241218,143700,119531280,5850,5830,5850,5830,2
|
|
20241218,143600,119519600,5830,5830,5830,5830,100
|
|
20241218,143500,118936600,5830,5830,5830,5830,5
|
|
20241218,143400,118907450,5820,5820,5820,5820,0
|
|
20241218,143300,118907450,5820,5820,5820,5820,160
|
|
20241218,143200,117976250,5820,5820,5820,5820,0
|
|
20241218,143100,117976250,5820,5820,5820,5820,0
|
|
20241218,143000,117976250,5820,5820,5820,5820,36
|
|
20241218,142900,117766730,5810,5810,5810,5810,0
|
|
20241218,142800,117766730,5810,5810,5810,5810,0
|
|
20241218,142700,117766730,5810,5810,5810,5810,0
|
|
20241218,142600,117766730,5810,5810,5810,5810,0
|
|
20241218,142500,117766730,5810,5810,5810,5810,0
|
|
20241218,142400,117766730,5810,5810,5810,5810,0
|
|
20241218,142300,117766730,5810,5810,5810,5810,0
|
|
20241218,142200,117766730,5810,5810,5810,5810,45
|
|
20241218,142100,117505280,5800,5800,5800,5800,19
|
|
20241218,142000,117395080,5790,5790,5790,5790,0
|
|
20241218,141900,117395080,5790,5790,5790,5790,0
|
|
20241218,141800,117395080,5790,5790,5790,5790,0
|
|
20241218,141700,117395080,5790,5790,5790,5790,0
|
|
20241218,141600,117395080,5790,5790,5790,5790,0
|
|
20241218,141500,117395080,5790,5790,5790,5790,0
|
|
20241218,141400,117395080,5790,5790,5790,5790,0
|
|
20241218,141300,117395080,5790,5790,5790,5790,0
|
|
20241218,141200,117395080,5790,5790,5790,5790,0
|
|
20241218,141100,117395080,5790,5790,5790,5790,200
|
|
20241218,141000,116237080,5800,5800,5800,5800,0
|
|
20241218,140900,116237080,5800,5800,5800,5800,0
|
|
20241218,140800,116237080,5800,5800,5800,5800,13
|
|
20241218,140700,116161680,5810,5810,5810,5810,0
|
|
20241218,140600,116161680,5810,5810,5810,5810,0
|
|
20241218,140500,116161680,5810,5810,5810,5810,0
|
|
20241218,140400,116161680,5810,5810,5810,5810,0
|
|
20241218,140300,116161680,5810,5810,5810,5810,10
|
|
20241218,140200,116103580,5810,5810,5810,5810,0
|
|
20241218,140100,116103580,5810,5810,5810,5810,0
|
|
20241218,140000,116103580,5810,5810,5810,5810,0
|
|
20241218,135900,116103580,5810,5810,5810,5810,0
|
|
20241218,135800,116103580,5810,5810,5810,5810,20
|
|
20241218,135700,115987380,5810,5810,5810,5810,0
|
|
20241218,135600,115987380,5810,5810,5810,5810,0
|
|
20241218,135500,115987380,5810,5810,5810,5810,0
|
|
20241218,135400,115987380,5810,5810,5810,5810,0
|
|
20241218,135300,115987380,5810,5810,5810,5810,0
|
|
20241218,135200,115987380,5810,5810,5810,5810,0
|
|
20241218,135100,115987380,5810,5810,5810,5810,0
|
|
20241218,135000,115987380,5810,5810,5810,5810,10
|
|
20241218,134900,115929280,5800,5800,5800,5800,0
|
|
20241218,134800,115929280,5800,5800,5800,5790,369
|
|
20241218,134700,113789330,5800,5800,5800,5800,0
|
|
20241218,134600,113789330,5800,5800,5800,5800,2
|
|
20241218,134500,113777730,5800,5800,5800,5800,0
|
|
20241218,134400,113777730,5800,5800,5800,5800,0
|
|
20241218,134300,113777730,5800,5800,5800,5800,0
|
|
20241218,134200,113777730,5800,5800,5800,5800,0
|
|
20241218,134100,113777730,5800,5800,5800,5800,0
|
|
20241218,134000,113777730,5800,5800,5800,5800,0
|
|
20241218,133900,113777730,5800,5800,5800,5800,0
|
|
20241218,133800,113777730,5800,5800,5800,5800,0
|
|
20241218,133700,113777730,5800,5800,5800,5800,0
|
|
20241218,133600,113777730,5800,5800,5800,5800,0
|
|
20241218,133500,113777730,5800,5800,5800,5800,0
|
|
20241218,133400,113777730,5800,5800,5800,5800,0
|
|
20241218,133300,113777730,5800,5800,5800,5800,0
|
|
20241218,133200,113777730,5800,5800,5800,5800,4
|
|
20241218,133100,113754530,5780,5780,5780,5780,0
|
|
20241218,133000,113754530,5780,5780,5780,5780,0
|
|
20241218,132900,113754530,5780,5780,5780,5780,0
|
|
20241218,132800,113754530,5780,5780,5780,5780,0
|
|
20241218,132700,113754530,5780,5780,5780,5780,0
|
|
20241218,132600,113754530,5780,5780,5780,5780,0
|
|
20241218,132500,113754530,5780,5780,5780,5780,0
|
|
20241218,132400,113754530,5780,5780,5780,5780,0
|
|
20241218,132300,113754530,5780,5780,5780,5780,0
|
|
20241218,132200,113754530,5780,5780,5780,5780,0
|
|
20241218,132100,113754530,5780,5780,5780,5780,0
|
|
20241218,132000,113754530,5780,5780,5780,5780,0
|
|
20241218,131900,113754530,5780,5780,5780,5780,0
|
|
20241218,131800,113754530,5780,5780,5780,5780,0
|
|
20241218,131700,113754530,5780,5780,5780,5780,0
|
|
20241218,131600,113754530,5780,5780,5780,5780,0
|
|
20241218,131500,113754530,5780,5780,5780,5780,322
|
|
20241218,131400,111893370,5780,5780,5780,5780,0
|
|
20241218,131300,111893370,5780,5780,5780,5780,0
|
|
20241218,131200,111893370,5780,5780,5780,5780,0
|
|
20241218,131100,111893370,5780,5780,5780,5780,0
|
|
20241218,131000,111893370,5780,5780,5780,5780,0
|
|
20241218,130900,111893370,5780,5780,5780,5780,85
|
|
20241218,130800,111402070,5770,5770,5770,5770,0
|
|
20241218,130700,111402070,5770,5770,5770,5770,0
|
|
20241218,130600,111402070,5770,5770,5770,5770,0
|
|
20241218,130500,111402070,5770,5770,5770,5770,0
|
|
20241218,130400,111402070,5770,5770,5770,5770,0
|
|
20241218,130300,111402070,5770,5770,5770,5770,0
|
|
20241218,130200,111402070,5770,5770,5770,5770,0
|
|
20241218,130100,111402070,5770,5770,5770,5770,500
|
|
20241218,130000,108517070,5770,5770,5770,5770,1
|
|
20241218,125900,108511300,5780,5790,5790,5780,1582
|
|
20241218,125800,99366290,5790,5800,5800,5790,150
|
|
20241218,125700,98497240,5800,5800,5800,5800,0
|
|
20241218,125600,98497240,5800,5800,5800,5800,18
|
|
20241218,125500,98392840,5790,5790,5790,5790,0
|
|
20241218,125400,98392840,5790,5790,5790,5790,0
|
|
20241218,125300,98392840,5790,5790,5790,5790,0
|
|
20241218,125200,98392840,5790,5790,5790,5790,0
|
|
20241218,125100,98392840,5790,5790,5790,5790,0
|
|
20241218,125000,98392840,5790,5790,5790,5790,82
|
|
20241218,124900,97918060,5790,5790,5790,5790,0
|
|
20241218,124800,97918060,5790,5790,5790,5790,0
|
|
20241218,124700,97918060,5790,5790,5790,5790,100
|
|
20241218,124600,97339060,5800,5800,5800,5800,0
|
|
20241218,124500,97339060,5800,5800,5800,5800,0
|
|
20241218,124400,97339060,5800,5800,5800,5800,0
|
|
20241218,124300,97339060,5800,5800,5800,5800,0
|
|
20241218,124200,97339060,5800,5800,5800,5800,0
|
|
20241218,124100,97339060,5800,5800,5800,5800,0
|
|
20241218,124000,97339060,5800,5800,5800,5800,0
|
|
20241218,123900,97339060,5800,5800,5800,5800,0
|
|
20241218,123800,97339060,5800,5790,5800,5790,200
|
|
20241218,123700,96180930,5800,5800,5800,5800,0
|
|
20241218,123600,96180930,5800,5800,5800,5800,400
|
|
20241218,123500,93860930,5800,5800,5800,5800,700
|
|
20241218,123400,89800930,5800,5800,5800,5800,0
|
|
20241218,123300,89800930,5800,5800,5800,5800,0
|
|
20241218,123200,89800930,5800,5770,5800,5770,1000
|
|
20241218,123100,84010400,5760,5760,5760,5760,0
|
|
20241218,123000,84010400,5760,5770,5770,5760,5
|
|
20241218,122900,83981580,5770,5770,5770,5770,0
|
|
20241218,122800,83981580,5770,5770,5770,5770,0
|
|
20241218,122700,83981580,5770,5770,5770,5770,15
|
|
20241218,122600,83895030,5770,5770,5770,5770,35
|
|
20241218,122500,83693080,5770,5770,5770,5770,0
|
|
20241218,122400,83693080,5770,5770,5770,5770,0
|
|
20241218,122300,83693080,5770,5770,5770,5770,0
|
|
20241218,122200,83693080,5770,5760,5770,5760,440
|
|
20241218,122100,81156680,5770,5770,5770,5770,1239
|
|
20241218,122000,74007650,5770,5770,5770,5770,0
|
|
20241218,121900,74007650,5770,5770,5770,5770,0
|
|
20241218,121800,74007650,5770,5770,5770,5770,0
|
|
20241218,121700,74007650,5770,5770,5770,5770,0
|
|
20241218,121600,74007650,5770,5770,5770,5770,0
|
|
20241218,121500,74007650,5770,5770,5770,5770,0
|
|
20241218,121400,74007650,5770,5770,5770,5770,0
|
|
20241218,121300,74007650,5770,5770,5770,5770,0
|
|
20241218,121200,74007650,5770,5770,5770,5770,0
|
|
20241218,121100,74007650,5770,5770,5770,5770,0
|
|
20241218,121000,74007650,5770,5770,5770,5770,0
|
|
20241218,120900,74007650,5770,5770,5770,5770,0
|
|
20241218,120800,74007650,5770,5780,5780,5770,374
|
|
20241218,120700,71846870,5770,5770,5770,5770,0
|
|
20241218,120600,71846870,5770,5770,5770,5770,0
|
|
20241218,120500,71846870,5770,5770,5770,5770,0
|
|
20241218,120400,71846870,5770,5770,5770,5770,0
|
|
20241218,120300,71846870,5770,5770,5770,5770,0
|
|
20241218,120200,71846870,5770,5770,5770,5770,0
|
|
20241218,120100,71846870,5770,5770,5770,5770,10
|
|
20241218,120000,71789170,5780,5780,5780,5780,0
|
|
20241218,115900,71789170,5780,5780,5780,5780,0
|
|
20241218,115800,71789170,5780,5780,5780,5780,1
|
|
20241218,115700,71783390,5780,5780,5780,5780,100
|
|
20241218,115600,71205390,5780,5780,5780,5780,0
|
|
20241218,115500,71205390,5780,5780,5780,5780,0
|
|
20241218,115400,71205390,5780,5780,5780,5780,0
|
|
20241218,115300,71205390,5780,5780,5780,5780,0
|
|
20241218,115200,71205390,5780,5780,5780,5780,0
|
|
20241218,115100,71205390,5780,5780,5780,5780,0
|
|
20241218,115000,71205390,5780,5780,5780,5780,0
|
|
20241218,114900,71205390,5780,5780,5780,5780,0
|
|
20241218,114800,71205390,5780,5780,5780,5780,0
|
|
20241218,114700,71205390,5780,5780,5780,5780,634
|
|
20241218,114600,67540870,5790,5790,5790,5790,0
|
|
20241218,114500,67540870,5790,5790,5790,5790,150
|
|
20241218,114400,66672370,5790,5790,5790,5790,0
|
|
20241218,114300,66672370,5790,5790,5790,5790,0
|
|
20241218,114200,66672370,5790,5790,5790,5790,14
|
|
20241218,114100,66591310,5780,5780,5780,5780,0
|
|
20241218,114000,66591310,5780,5780,5780,5780,0
|
|
20241218,113900,66591310,5780,5780,5780,5780,0
|
|
20241218,113800,66591310,5780,5780,5780,5780,0
|
|
20241218,113700,66591310,5780,5780,5780,5780,402
|
|
20241218,113600,64267750,5780,5780,5780,5780,0
|
|
20241218,113500,64267750,5780,5780,5780,5780,0
|
|
20241218,113400,64267750,5780,5780,5780,5780,0
|
|
20241218,113300,64267750,5780,5780,5780,5780,0
|
|
20241218,113200,64267750,5780,5780,5780,5780,0
|
|
20241218,113100,64267750,5780,5780,5780,5780,0
|
|
20241218,113000,64267750,5780,5780,5780,5780,1
|
|
20241218,112900,64261970,5780,5780,5780,5780,0
|
|
20241218,112800,64261970,5780,5780,5780,5780,0
|
|
20241218,112700,64261970,5780,5780,5780,5780,0
|
|
20241218,112600,64261970,5780,5780,5780,5780,0
|
|
20241218,112500,64261970,5780,5780,5780,5780,0
|
|
20241218,112400,64261970,5780,5780,5780,5780,0
|
|
20241218,112300,64261970,5780,5780,5780,5780,0
|
|
20241218,112200,64261970,5780,5780,5780,5780,0
|
|
20241218,112100,64261970,5780,5780,5780,5780,0
|
|
20241218,112000,64261970,5780,5780,5780,5780,0
|
|
20241218,111900,64261970,5780,5780,5780,5780,0
|
|
20241218,111800,64261970,5780,5780,5780,5780,0
|
|
20241218,111700,64261970,5780,5780,5780,5780,0
|
|
20241218,111600,64261970,5780,5780,5780,5780,0
|
|
20241218,111500,64261970,5780,5780,5780,5780,0
|
|
20241218,111400,64261970,5780,5780,5780,5780,0
|
|
20241218,111300,64261970,5780,5780,5780,5780,0
|
|
20241218,111200,64261970,5780,5780,5780,5780,15
|
|
20241218,111100,64175270,5780,5780,5780,5780,0
|
|
20241218,111000,64175270,5780,5780,5780,5780,0
|
|
20241218,110900,64175270,5780,5780,5780,5780,0
|
|
20241218,110800,64175270,5780,5780,5780,5780,0
|
|
20241218,110700,64175270,5780,5780,5780,5780,0
|
|
20241218,110600,64175270,5780,5780,5780,5780,152
|
|
20241218,110500,63296710,5780,5780,5780,5780,0
|
|
20241218,110400,63296710,5780,5780,5780,5780,0
|
|
20241218,110300,63296710,5780,5780,5780,5780,0
|
|
20241218,110200,63296710,5780,5780,5780,5780,0
|
|
20241218,110100,63296710,5780,5780,5780,5780,0
|
|
20241218,110000,63296710,5780,5780,5780,5780,0
|
|
20241218,105900,63296710,5780,5780,5780,5780,10
|
|
20241218,105800,63238910,5780,5780,5780,5780,0
|
|
20241218,105700,63238910,5780,5780,5780,5780,196
|
|
20241218,105600,62106030,5780,5780,5780,5780,0
|
|
20241218,105500,62106030,5780,5780,5780,5780,0
|
|
20241218,105400,62106030,5780,5780,5780,5780,0
|
|
20241218,105300,62106030,5780,5780,5780,5780,0
|
|
20241218,105200,62106030,5780,5780,5780,5780,2
|
|
20241218,105100,62094470,5760,5780,5780,5760,2697
|
|
20241218,105000,46518720,5770,5770,5770,5770,20
|
|
20241218,104900,46403320,5770,5770,5770,5770,0
|
|
20241218,104800,46403320,5770,5770,5770,5770,0
|
|
20241218,104700,46403320,5770,5780,5780,5770,400
|
|
20241218,104600,44092300,5780,5790,5790,5780,397
|
|
20241218,104500,41794860,5790,5790,5790,5790,1
|
|
20241218,104400,41789070,5800,5800,5800,5800,1
|
|
20241218,104300,41783270,5790,5790,5790,5790,0
|
|
20241218,104200,41783270,5790,5790,5790,5790,24
|
|
20241218,104100,41644310,5790,5810,5810,5790,367
|
|
20241218,104000,39519280,5810,5810,5810,5810,0
|
|
20241218,103900,39519280,5810,5810,5810,5810,0
|
|
20241218,103800,39519280,5810,5810,5810,5810,360
|
|
20241218,103700,37427680,5810,5810,5810,5810,0
|
|
20241218,103600,37427680,5810,5810,5810,5810,0
|
|
20241218,103500,37427680,5810,5810,5810,5810,0
|
|
20241218,103400,37427680,5810,5810,5810,5810,0
|
|
20241218,103300,37427680,5810,5810,5810,5810,0
|
|
20241218,103200,37427680,5810,5810,5810,5810,2
|
|
20241218,103100,37416060,5810,5810,5810,5810,0
|
|
20241218,103000,37416060,5810,5810,5810,5810,0
|
|
20241218,102900,37416060,5810,5810,5810,5810,0
|
|
20241218,102800,37416060,5810,5810,5810,5810,0
|
|
20241218,102700,37416060,5810,5810,5810,5810,1
|
|
20241218,102600,37410250,5800,5800,5800,5800,0
|
|
20241218,102500,37410250,5800,5800,5800,5800,0
|
|
20241218,102400,37410250,5800,5800,5800,5800,0
|
|
20241218,102300,37410250,5800,5800,5800,5800,0
|
|
20241218,102200,37410250,5800,5800,5800,5800,0
|
|
20241218,102100,37410250,5800,5800,5800,5800,0
|
|
20241218,102000,37410250,5800,5800,5800,5800,0
|
|
20241218,101900,37410250,5800,5800,5800,5800,0
|
|
20241218,101800,37410250,5800,5800,5800,5800,0
|
|
20241218,101700,37410250,5800,5800,5800,5800,0
|
|
20241218,101600,37410250,5800,5800,5800,5800,35
|
|
20241218,101500,37207250,5800,5800,5800,5800,0
|
|
20241218,101400,37207250,5800,5800,5800,5800,0
|
|
20241218,101300,37207250,5800,5800,5800,5800,0
|
|
20241218,101200,37207250,5800,5800,5800,5800,0
|
|
20241218,101100,37207250,5800,5800,5800,5800,0
|
|
20241218,101000,37207250,5800,5800,5800,5800,0
|
|
20241218,100900,37207250,5800,5800,5800,5800,0
|
|
20241218,100800,37207250,5800,5800,5800,5800,10
|
|
20241218,100700,37149250,5800,5800,5800,5800,70
|
|
20241218,100600,36743250,5800,5800,5800,5800,0
|
|
20241218,100500,36743250,5800,5800,5800,5800,0
|
|
20241218,100400,36743250,5800,5800,5800,5800,1
|
|
20241218,100300,36737450,5790,5790,5790,5790,10
|
|
20241218,100200,36679550,5790,5790,5790,5790,0
|
|
20241218,100100,36679550,5790,5790,5790,5790,0
|
|
20241218,100000,36679550,5790,5790,5790,5790,0
|
|
20241218,095900,36679550,5790,5790,5790,5790,0
|
|
20241218,095800,36679550,5790,5790,5790,5790,0
|
|
20241218,095700,36679550,5790,5790,5790,5790,0
|
|
20241218,095600,36679550,5790,5790,5790,5790,0
|
|
20241218,095500,36679550,5790,5800,5800,5790,71
|
|
20241218,095400,36268450,5780,5780,5780,5780,0
|
|
20241218,095300,36268450,5780,5780,5780,5780,0
|
|
20241218,095200,36268450,5780,5780,5780,5780,0
|
|
20241218,095100,36268450,5780,5780,5780,5780,80
|
|
20241218,095000,35806050,5780,5790,5790,5780,500
|
|
20241218,094900,32913880,5800,5800,5800,5800,0
|
|
20241218,094800,32913880,5800,5800,5800,5800,1
|
|
20241218,094700,32908080,5800,5800,5800,5800,0
|
|
20241218,094600,32908080,5800,5800,5800,5800,0
|
|
20241218,094500,32908080,5800,5800,5800,5800,0
|
|
20241218,094400,32908080,5800,5800,5800,5800,1
|
|
20241218,094300,32902280,5800,5800,5800,5800,22
|
|
20241218,094200,32774680,5800,5800,5800,5800,6
|
|
20241218,094100,32739880,5800,5790,5800,5790,105
|
|
20241218,094000,32131920,5780,5780,5780,5780,0
|
|
20241218,093900,32131920,5780,5780,5780,5780,114
|
|
20241218,093800,31473000,5790,5790,5790,5790,268
|
|
20241218,093700,29921280,5800,5800,5800,5800,0
|
|
20241218,093600,29921280,5800,5800,5800,5800,0
|
|
20241218,093500,29921280,5800,5800,5800,5800,1
|
|
20241218,093400,29915480,5790,5790,5790,5790,0
|
|
20241218,093300,29915480,5790,5790,5790,5790,0
|
|
20241218,093200,29915480,5790,5790,5790,5790,0
|
|
20241218,093100,29915480,5790,5790,5790,5790,0
|
|
20241218,093000,29915480,5790,5790,5790,5790,0
|
|
20241218,092900,29915480,5790,5790,5790,5790,0
|
|
20241218,092800,29915480,5790,5790,5790,5790,0
|
|
20241218,092700,29915480,5790,5790,5790,5790,1
|
|
20241218,092600,29909690,5790,5790,5790,5790,0
|
|
20241218,092500,29909690,5790,5790,5790,5790,0
|
|
20241218,092400,29909690,5790,5790,5790,5790,0
|
|
20241218,092300,29909690,5790,5800,5800,5790,24
|
|
20241218,092200,29770560,5790,5800,5800,5790,72
|
|
20241218,092100,29353180,5800,5800,5800,5800,1
|
|
20241218,092000,29347380,5800,5800,5800,5800,0
|
|
20241218,091900,29347380,5800,5790,5800,5780,376
|
|
20241218,091800,27169520,5800,5790,5800,5790,505
|
|
20241218,091700,24240540,5790,5800,5800,5790,125
|
|
20241218,091600,23515790,5790,5830,5830,5790,51
|
|
20241218,091500,23218500,5830,5830,5830,5830,100
|
|
20241218,091400,22635500,5820,5810,5820,5810,300
|
|
20241218,091300,20890730,5790,5810,5810,5790,198
|
|
20241218,091200,19744290,5790,5790,5790,5790,1
|
|
20241218,091100,19738500,5790,5790,5790,5790,0
|
|
20241218,091000,19738500,5790,5820,5820,5790,6
|
|
20241218,090900,19703640,5820,5820,5830,5780,397
|
|
20241218,090800,17395870,5780,5820,5830,5780,92
|
|
20241218,090700,16860520,5770,5840,5840,5770,15
|
|
20241218,090600,16773270,5770,5770,5770,5770,735
|
|
20241218,090500,12532320,5760,5810,5810,5740,1716
|
|
20241218,090400,2614600,5820,5820,5820,5820,0
|
|
20241218,090300,2614600,5820,5820,5820,5820,0
|
|
20241218,090200,2614600,5820,5820,5820,5820,120
|
|
20241218,090100,1916200,5830,5880,5900,5830,304
|
|
20241218,090000,123270,5870,5870,5870,5870,21
|