621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191800,90899460,5740,5740,5740,5740,794
|
|
20241219,191700,90899460,5740,5740,5740,5740,0
|
|
20241219,191600,90899460,5740,5740,5740,5740,0
|
|
20241219,191500,90899460,5740,5740,5740,5740,0
|
|
20241219,191400,90899460,5740,5740,5740,5740,0
|
|
20241219,191300,90899460,5740,5740,5740,5740,0
|
|
20241219,191200,90899460,5740,5740,5740,5740,0
|
|
20241219,191100,90899460,5740,5740,5740,5740,0
|
|
20241219,191000,90899460,5740,5740,5740,5740,0
|
|
20241219,190900,90899460,5740,5740,5740,5740,0
|
|
20241219,190800,90899460,5740,5740,5740,5740,0
|
|
20241219,190700,90899460,5740,5740,5740,5740,0
|
|
20241219,190600,90899460,5740,5740,5740,5740,0
|
|
20241219,190500,90899460,5740,5740,5740,5740,0
|
|
20241219,190400,90899460,5740,5740,5740,5740,0
|
|
20241219,190300,90899460,5740,5740,5740,5740,0
|
|
20241219,190200,90899460,5740,5740,5740,5740,0
|
|
20241219,190100,90899460,5740,5740,5740,5740,0
|
|
20241219,190000,90899460,5740,5740,5740,5740,0
|
|
20241219,185900,90899460,5740,5740,5740,5740,0
|
|
20241219,185800,90899460,5740,5740,5740,5740,0
|
|
20241219,185700,90899460,5740,5740,5740,5740,0
|
|
20241219,185600,90899460,5740,5740,5740,5740,0
|
|
20241219,185500,90899460,5740,5740,5740,5740,0
|
|
20241219,185400,90899460,5740,5740,5740,5740,0
|
|
20241219,185300,90899460,5740,5740,5740,5740,0
|
|
20241219,185200,90899460,5740,5740,5740,5740,0
|
|
20241219,185100,90899460,5740,5740,5740,5740,0
|
|
20241219,185000,90899460,5740,5740,5740,5740,0
|
|
20241219,184900,90899460,5740,5740,5740,5740,0
|
|
20241219,184800,90899460,5740,5740,5740,5740,794
|
|
20241219,184700,90899460,5740,5740,5740,5740,0
|
|
20241219,184600,90899460,5740,5740,5740,5740,0
|
|
20241219,184500,90899460,5740,5740,5740,5740,0
|
|
20241219,184400,90899460,5740,5740,5740,5740,0
|
|
20241219,184300,90899460,5740,5740,5740,5740,0
|
|
20241219,184200,90899460,5740,5740,5740,5740,0
|
|
20241219,184100,90899460,5740,5740,5740,5740,0
|
|
20241219,184000,90899460,5740,5740,5740,5740,0
|
|
20241219,183900,90899460,5740,5740,5740,5740,0
|
|
20241219,183800,90899460,5740,5740,5740,5740,0
|
|
20241219,183700,90899460,5740,5740,5740,5740,0
|
|
20241219,183600,90899460,5740,5740,5740,5740,0
|
|
20241219,183500,90899460,5740,5740,5740,5740,0
|
|
20241219,183400,90899460,5740,5740,5740,5740,0
|
|
20241219,183300,90899460,5740,5740,5740,5740,0
|
|
20241219,183200,90899460,5740,5740,5740,5740,0
|
|
20241219,183100,90899460,5740,5740,5740,5740,0
|
|
20241219,183000,90899460,5740,5740,5740,5740,0
|
|
20241219,182900,90899460,5740,5740,5740,5740,0
|
|
20241219,182800,90899460,5740,5740,5740,5740,0
|
|
20241219,182700,90899460,5740,5740,5740,5740,0
|
|
20241219,182600,90899460,5740,5740,5740,5740,0
|
|
20241219,182500,90899460,5740,5740,5740,5740,0
|
|
20241219,182400,90899460,5740,5740,5740,5740,0
|
|
20241219,182300,90899460,5740,5740,5740,5740,0
|
|
20241219,182200,90899460,5740,5740,5740,5740,0
|
|
20241219,182100,90899460,5740,5740,5740,5740,0
|
|
20241219,182000,90899460,5740,5740,5740,5740,0
|
|
20241219,181900,90899460,5740,5740,5740,5740,0
|
|
20241219,181800,90899460,5740,5740,5740,5740,794
|
|
20241219,181700,90899460,5740,5740,5740,5740,0
|
|
20241219,181600,90899460,5740,5740,5740,5740,0
|
|
20241219,181500,90899460,5740,5740,5740,5740,0
|
|
20241219,181400,90899460,5740,5740,5740,5740,0
|
|
20241219,181300,90899460,5740,5740,5740,5740,0
|
|
20241219,181200,90899460,5740,5740,5740,5740,0
|
|
20241219,181100,90899460,5740,5740,5740,5740,0
|
|
20241219,181000,90899460,5740,5740,5740,5740,0
|
|
20241219,180900,90899460,5740,5740,5740,5740,0
|
|
20241219,180800,90899460,5740,5740,5740,5740,0
|
|
20241219,180700,90899460,5740,5740,5740,5740,0
|
|
20241219,180600,90899460,5740,5740,5740,5740,0
|
|
20241219,180500,90899460,5740,5740,5740,5740,0
|
|
20241219,180400,90899460,5740,5740,5740,5740,0
|
|
20241219,180300,90899460,5740,5740,5740,5740,0
|
|
20241219,180200,90899460,5740,5740,5740,5740,0
|
|
20241219,180100,90899460,5740,5740,5740,5740,0
|
|
20241219,180000,90899460,5740,5740,5740,5740,0
|
|
20241219,175900,90899460,5740,5740,5740,5740,0
|
|
20241219,175800,90899460,5740,5740,5740,5740,0
|
|
20241219,175700,90899460,5740,5740,5740,5740,0
|
|
20241219,175600,90899460,5740,5740,5740,5740,0
|
|
20241219,175500,90899460,5740,5740,5740,5740,0
|
|
20241219,175400,90899460,5740,5740,5740,5740,0
|
|
20241219,175300,90899460,5740,5740,5740,5740,0
|
|
20241219,175200,90899460,5740,5740,5740,5740,0
|
|
20241219,175100,90899460,5740,5740,5740,5740,0
|
|
20241219,175000,90899460,5740,5740,5740,5740,0
|
|
20241219,174900,90899460,5740,5740,5740,5740,0
|
|
20241219,174800,90899460,5740,5740,5740,5740,794
|
|
20241219,174700,90899460,5740,5740,5740,5740,0
|
|
20241219,174600,90899460,5740,5740,5740,5740,0
|
|
20241219,174500,90899460,5740,5740,5740,5740,0
|
|
20241219,174400,90899460,5740,5740,5740,5740,0
|
|
20241219,174300,90899460,5740,5740,5740,5740,0
|
|
20241219,174200,90899460,5740,5740,5740,5740,0
|
|
20241219,174100,90899460,5740,5740,5740,5740,0
|
|
20241219,174000,90899460,5740,5740,5740,5740,0
|
|
20241219,173900,90899460,5740,5740,5740,5740,0
|
|
20241219,173800,90899460,5740,5740,5740,5740,0
|
|
20241219,173700,90899460,5740,5740,5740,5740,0
|
|
20241219,173600,90899460,5740,5740,5740,5740,0
|
|
20241219,173500,90899460,5740,5740,5740,5740,0
|
|
20241219,173400,90899460,5740,5740,5740,5740,0
|
|
20241219,173300,90899460,5740,5740,5740,5740,0
|
|
20241219,173200,90899460,5740,5740,5740,5740,0
|
|
20241219,173100,90899460,5740,5740,5740,5740,0
|
|
20241219,173000,90899460,5740,5740,5740,5740,0
|
|
20241219,172900,90899460,5740,5740,5740,5740,0
|
|
20241219,172800,90899460,5740,5740,5740,5740,0
|
|
20241219,172700,90899460,5740,5740,5740,5740,0
|
|
20241219,172600,90899460,5740,5740,5740,5740,0
|
|
20241219,172500,90899460,5740,5740,5740,5740,0
|
|
20241219,172400,90899460,5740,5740,5740,5740,0
|
|
20241219,172300,90899460,5740,5740,5740,5740,0
|
|
20241219,172200,90899460,5740,5740,5740,5740,0
|
|
20241219,172100,90899460,5740,5740,5740,5740,0
|
|
20241219,172000,90899460,5740,5740,5740,5740,0
|
|
20241219,171900,90899460,5740,5740,5740,5740,0
|
|
20241219,171800,90899460,5740,5740,5740,5740,794
|
|
20241219,171700,90899460,5740,5740,5740,5740,0
|
|
20241219,171600,90899460,5740,5740,5740,5740,0
|
|
20241219,171500,90899460,5740,5740,5740,5740,0
|
|
20241219,171400,90899460,5740,5740,5740,5740,0
|
|
20241219,171300,90899460,5740,5740,5740,5740,0
|
|
20241219,171200,90899460,5740,5740,5740,5740,0
|
|
20241219,171100,90899460,5740,5740,5740,5740,0
|
|
20241219,171000,90899460,5740,5740,5740,5740,0
|
|
20241219,170900,90899460,5740,5740,5740,5740,0
|
|
20241219,170800,90899460,5740,5740,5740,5740,0
|
|
20241219,170700,90899460,5740,5740,5740,5740,0
|
|
20241219,170600,90899460,5740,5740,5740,5740,0
|
|
20241219,170500,90899460,5740,5740,5740,5740,0
|
|
20241219,170400,90899460,5740,5740,5740,5740,0
|
|
20241219,170300,90899460,5740,5740,5740,5740,0
|
|
20241219,170200,90899460,5740,5740,5740,5740,0
|
|
20241219,170100,90899460,5740,5740,5740,5740,0
|
|
20241219,170000,90899460,5740,5740,5740,5740,0
|
|
20241219,165900,90899460,5740,5740,5740,5740,0
|
|
20241219,165800,90899460,5740,5740,5740,5740,0
|
|
20241219,165700,90899460,5740,5740,5740,5740,0
|
|
20241219,165600,90899460,5740,5740,5740,5740,0
|
|
20241219,165500,90899460,5740,5740,5740,5740,0
|
|
20241219,165400,90899460,5740,5740,5740,5740,0
|
|
20241219,165300,90899460,5740,5740,5740,5740,0
|
|
20241219,165200,90899460,5740,5740,5740,5740,0
|
|
20241219,165100,90899460,5740,5740,5740,5740,0
|
|
20241219,165000,90899460,5740,5740,5740,5740,0
|
|
20241219,164900,90899460,5740,5740,5740,5740,0
|
|
20241219,164800,90899460,5740,5740,5740,5740,794
|
|
20241219,164700,90899460,5740,5740,5740,5740,0
|
|
20241219,164600,90899460,5740,5740,5740,5740,0
|
|
20241219,164500,90899460,5740,5740,5740,5740,0
|
|
20241219,164400,90899460,5740,5740,5740,5740,0
|
|
20241219,164300,90899460,5740,5740,5740,5740,0
|
|
20241219,164200,90899460,5740,5740,5740,5740,0
|
|
20241219,164100,90899460,5740,5740,5740,5740,0
|
|
20241219,164000,90899460,5740,5740,5740,5740,0
|
|
20241219,163900,90899460,5740,5740,5740,5740,0
|
|
20241219,163800,90899460,5740,5740,5740,5740,0
|
|
20241219,163700,90899460,5740,5740,5740,5740,0
|
|
20241219,163600,90899460,5740,5740,5740,5740,0
|
|
20241219,163500,90899460,5740,5740,5740,5740,0
|
|
20241219,163400,90899460,5740,5740,5740,5740,0
|
|
20241219,163300,90899460,5740,5740,5740,5740,0
|
|
20241219,163200,90899460,5740,5740,5740,5740,0
|
|
20241219,163100,90899460,5740,5740,5740,5740,0
|
|
20241219,163000,90899460,5740,5740,5740,5740,0
|
|
20241219,162900,90899460,5740,5740,5740,5740,0
|
|
20241219,162800,90899460,5740,5740,5740,5740,0
|
|
20241219,162700,90899460,5740,5740,5740,5740,0
|
|
20241219,162600,90899460,5740,5740,5740,5740,0
|
|
20241219,162500,90899460,5740,5740,5740,5740,0
|
|
20241219,162400,90899460,5740,5740,5740,5740,0
|
|
20241219,162300,90899460,5740,5740,5740,5740,0
|
|
20241219,162200,90899460,5740,5740,5740,5740,0
|
|
20241219,162100,90899460,5740,5740,5740,5740,0
|
|
20241219,162000,90899460,5740,5740,5740,5740,0
|
|
20241219,161900,90899460,5740,5740,5740,5740,0
|
|
20241219,161800,90899460,5740,5740,5740,5740,794
|
|
20241219,161700,90899460,5740,5740,5740,5740,0
|
|
20241219,161600,90899460,5740,5740,5740,5740,0
|
|
20241219,161500,90899460,5740,5740,5740,5740,0
|
|
20241219,161400,90899460,5740,5740,5740,5740,0
|
|
20241219,161300,90899460,5740,5740,5740,5740,0
|
|
20241219,161200,90899460,5740,5740,5740,5740,0
|
|
20241219,161100,90899460,5740,5740,5740,5740,0
|
|
20241219,161000,90899460,5740,5740,5740,5740,0
|
|
20241219,160900,90899460,5740,5740,5740,5740,0
|
|
20241219,160800,90899460,5740,5740,5740,5740,0
|
|
20241219,160700,90899460,5740,5740,5740,5740,0
|
|
20241219,160600,90899460,5740,5740,5740,5740,0
|
|
20241219,160500,90899460,5740,5740,5740,5740,0
|
|
20241219,160400,90899460,5740,5740,5740,5740,0
|
|
20241219,160300,90899460,5740,5740,5740,5740,0
|
|
20241219,160200,90899460,5740,5740,5740,5740,0
|
|
20241219,160100,90899460,5740,5740,5740,5740,0
|
|
20241219,160000,90899460,5740,5740,5740,5740,0
|
|
20241219,155900,90899460,5740,5740,5740,5740,0
|
|
20241219,155800,90899460,5740,5740,5740,5740,0
|
|
20241219,155700,90899460,5740,5740,5740,5740,0
|
|
20241219,155600,90899460,5740,5740,5740,5740,0
|
|
20241219,155500,90899460,5740,5740,5740,5740,0
|
|
20241219,155400,90899460,5740,5740,5740,5740,0
|
|
20241219,155300,90899460,5740,5740,5740,5740,0
|
|
20241219,155200,90899460,5740,5740,5740,5740,0
|
|
20241219,155100,90899460,5740,5740,5740,5740,0
|
|
20241219,155000,90899460,5740,5740,5740,5740,0
|
|
20241219,154900,90899460,5740,5740,5740,5740,0
|
|
20241219,154800,90899460,5740,5740,5740,5740,794
|
|
20241219,154700,90899460,5740,5740,5740,5740,0
|
|
20241219,154600,90899460,5740,5740,5740,5740,0
|
|
20241219,154500,90899460,5740,5740,5740,5740,0
|
|
20241219,154400,90899460,5740,5740,5740,5740,0
|
|
20241219,154300,90899460,5740,5740,5740,5740,0
|
|
20241219,154200,90899460,5740,5740,5740,5740,0
|
|
20241219,154100,90899460,5740,5740,5740,5740,0
|
|
20241219,154000,90899460,5740,5740,5740,5740,0
|
|
20241219,153900,90899460,5740,5740,5740,5740,0
|
|
20241219,153800,90899460,5740,5740,5740,5740,0
|
|
20241219,153700,90899460,5740,5740,5740,5740,0
|
|
20241219,153600,90899460,5740,5740,5740,5740,0
|
|
20241219,153500,90899460,5740,5740,5740,5740,0
|
|
20241219,153400,90899460,5740,5740,5740,5740,0
|
|
20241219,153300,90899460,5740,5740,5740,5740,0
|
|
20241219,153200,90899460,5740,5740,5740,5740,0
|
|
20241219,153100,90899460,5740,5740,5740,5740,0
|
|
20241219,153000,90899460,5740,5740,5740,5740,794
|
|
20241219,152900,86341900,5750,5750,5750,5750,0
|
|
20241219,152800,86341900,5750,5750,5750,5750,0
|
|
20241219,152700,86341900,5750,5750,5750,5750,0
|
|
20241219,152600,86341900,5750,5750,5750,5750,0
|
|
20241219,152500,86341900,5750,5750,5750,5750,0
|
|
20241219,152400,86341900,5750,5750,5750,5750,0
|
|
20241219,152300,86341900,5750,5750,5750,5750,0
|
|
20241219,152200,86341900,5750,5750,5750,5750,0
|
|
20241219,152100,86341900,5750,5750,5750,5750,0
|
|
20241219,152000,86341900,5750,5750,5750,5750,0
|
|
20241219,151900,86341900,5750,5750,5750,5750,0
|
|
20241219,151800,86341900,5750,5750,5750,5750,30
|
|
20241219,151700,86169400,5750,5750,5750,5750,4
|
|
20241219,151600,86146400,5750,5750,5750,5750,0
|
|
20241219,151500,86146400,5750,5750,5750,5750,0
|
|
20241219,151400,86146400,5750,5750,5750,5750,0
|
|
20241219,151300,86146400,5750,5750,5750,5750,19
|
|
20241219,151200,86037150,5760,5760,5760,5760,0
|
|
20241219,151100,86037150,5760,5760,5760,5760,16
|
|
20241219,151000,85944990,5750,5750,5750,5750,0
|
|
20241219,150900,85944990,5750,5750,5750,5750,0
|
|
20241219,150800,85944990,5750,5750,5750,5750,0
|
|
20241219,150700,85944990,5750,5750,5750,5750,0
|
|
20241219,150600,85944990,5750,5750,5750,5750,0
|
|
20241219,150500,85944990,5750,5750,5750,5750,0
|
|
20241219,150400,85944990,5750,5750,5750,5750,0
|
|
20241219,150300,85944990,5750,5750,5750,5750,0
|
|
20241219,150200,85944990,5750,5760,5760,5750,9
|
|
20241219,150100,85893220,5760,5760,5760,5760,0
|
|
20241219,150000,85893220,5760,5760,5760,5760,0
|
|
20241219,145900,85893220,5760,5760,5760,5760,0
|
|
20241219,145800,85893220,5760,5760,5760,5760,677
|
|
20241219,145700,81993700,5750,5750,5750,5750,0
|
|
20241219,145600,81993700,5750,5750,5750,5750,384
|
|
20241219,145500,79785700,5750,5750,5750,5750,0
|
|
20241219,145400,79785700,5750,5750,5750,5750,0
|
|
20241219,145300,79785700,5750,5750,5750,5750,0
|
|
20241219,145200,79785700,5750,5750,5750,5750,0
|
|
20241219,145100,79785700,5750,5750,5750,5750,0
|
|
20241219,145000,79785700,5750,5750,5750,5750,0
|
|
20241219,144900,79785700,5750,5750,5750,5750,0
|
|
20241219,144800,79785700,5750,5750,5750,5750,120
|
|
20241219,144700,79095700,5760,5760,5760,5760,0
|
|
20241219,144600,79095700,5760,5760,5760,5760,9
|
|
20241219,144500,79043860,5760,5760,5760,5760,0
|
|
20241219,144400,79043860,5760,5760,5760,5760,0
|
|
20241219,144300,79043860,5760,5760,5760,5760,156
|
|
20241219,144200,78145300,5750,5760,5760,5750,42
|
|
20241219,144100,77903400,5750,5750,5750,5750,3
|
|
20241219,144000,77886150,5770,5770,5770,5770,0
|
|
20241219,143900,77886150,5770,5770,5770,5770,0
|
|
20241219,143800,77886150,5770,5770,5770,5770,0
|
|
20241219,143700,77886150,5770,5770,5770,5770,0
|
|
20241219,143600,77886150,5770,5770,5770,5770,0
|
|
20241219,143500,77886150,5770,5770,5770,5770,0
|
|
20241219,143400,77886150,5770,5770,5770,5770,0
|
|
20241219,143300,77886150,5770,5770,5770,5770,0
|
|
20241219,143200,77886150,5770,5770,5770,5770,0
|
|
20241219,143100,77886150,5770,5770,5770,5770,0
|
|
20241219,143000,77886150,5770,5770,5770,5770,0
|
|
20241219,142900,77886150,5770,5770,5770,5770,0
|
|
20241219,142800,77886150,5770,5770,5770,5770,0
|
|
20241219,142700,77886150,5770,5770,5770,5770,0
|
|
20241219,142600,77886150,5770,5770,5770,5770,1
|
|
20241219,142500,77880380,5770,5770,5770,5770,0
|
|
20241219,142400,77880380,5770,5770,5770,5770,0
|
|
20241219,142300,77880380,5770,5770,5770,5770,0
|
|
20241219,142200,77880380,5770,5770,5770,5770,0
|
|
20241219,142100,77880380,5770,5770,5770,5770,0
|
|
20241219,142000,77880380,5770,5770,5770,5770,0
|
|
20241219,141900,77880380,5770,5770,5770,5770,0
|
|
20241219,141800,77880380,5770,5770,5770,5770,0
|
|
20241219,141700,77880380,5770,5770,5770,5770,0
|
|
20241219,141600,77880380,5770,5770,5770,5770,0
|
|
20241219,141500,77880380,5770,5770,5770,5770,1
|
|
20241219,141400,77874610,5770,5750,5770,5750,1499
|
|
20241219,141300,69250540,5750,5750,5750,5750,0
|
|
20241219,141200,69250540,5750,5750,5750,5750,0
|
|
20241219,141100,69250540,5750,5750,5750,5750,3
|
|
20241219,141000,69233290,5750,5750,5750,5750,0
|
|
20241219,140900,69233290,5750,5750,5750,5750,0
|
|
20241219,140800,69233290,5750,5750,5750,5750,0
|
|
20241219,140700,69233290,5750,5750,5750,5750,0
|
|
20241219,140600,69233290,5750,5750,5750,5750,0
|
|
20241219,140500,69233290,5750,5750,5750,5750,21
|
|
20241219,140400,69112540,5750,5750,5750,5750,0
|
|
20241219,140300,69112540,5750,5750,5750,5750,0
|
|
20241219,140200,69112540,5750,5750,5750,5750,0
|
|
20241219,140100,69112540,5750,5750,5750,5750,0
|
|
20241219,140000,69112540,5750,5750,5750,5750,4
|
|
20241219,135900,69089540,5750,5750,5750,5750,0
|
|
20241219,135800,69089540,5750,5750,5750,5750,5
|
|
20241219,135700,69060790,5750,5750,5750,5750,0
|
|
20241219,135600,69060790,5750,5750,5750,5750,50
|
|
20241219,135500,68773290,5750,5750,5750,5750,463
|
|
20241219,135400,66111040,5750,5750,5750,5750,0
|
|
20241219,135300,66111040,5750,5750,5750,5750,0
|
|
20241219,135200,66111040,5750,5750,5750,5750,0
|
|
20241219,135100,66111040,5750,5750,5750,5750,0
|
|
20241219,135000,66111040,5750,5750,5750,5750,0
|
|
20241219,134900,66111040,5750,5750,5750,5750,0
|
|
20241219,134800,66111040,5750,5750,5750,5750,0
|
|
20241219,134700,66111040,5750,5750,5750,5750,0
|
|
20241219,134600,66111040,5750,5750,5750,5750,0
|
|
20241219,134500,66111040,5750,5750,5750,5750,0
|
|
20241219,134400,66111040,5750,5750,5750,5750,0
|
|
20241219,134300,66111040,5750,5750,5750,5750,0
|
|
20241219,134200,66111040,5750,5750,5750,5750,0
|
|
20241219,134100,66111040,5750,5750,5750,5750,0
|
|
20241219,134000,66111040,5750,5750,5750,5750,0
|
|
20241219,133900,66111040,5750,5750,5750,5750,0
|
|
20241219,133800,66111040,5750,5750,5750,5750,1
|
|
20241219,133700,66105290,5750,5750,5750,5750,0
|
|
20241219,133600,66105290,5750,5750,5750,5750,0
|
|
20241219,133500,66105290,5750,5750,5750,5750,0
|
|
20241219,133400,66105290,5750,5750,5750,5750,0
|
|
20241219,133300,66105290,5750,5750,5750,5750,0
|
|
20241219,133200,66105290,5750,5750,5750,5750,0
|
|
20241219,133100,66105290,5750,5750,5750,5750,5
|
|
20241219,133000,66076540,5750,5750,5750,5750,0
|
|
20241219,132900,66076540,5750,5750,5750,5750,0
|
|
20241219,132800,66076540,5750,5750,5750,5750,1
|
|
20241219,132700,66070790,5750,5750,5750,5750,0
|
|
20241219,132600,66070790,5750,5750,5750,5750,0
|
|
20241219,132500,66070790,5750,5750,5750,5750,0
|
|
20241219,132400,66070790,5750,5750,5750,5750,0
|
|
20241219,132300,66070790,5750,5750,5750,5750,0
|
|
20241219,132200,66070790,5750,5750,5750,5750,0
|
|
20241219,132100,66070790,5750,5750,5750,5750,0
|
|
20241219,132000,66070790,5750,5750,5750,5750,0
|
|
20241219,131900,66070790,5750,5750,5750,5750,0
|
|
20241219,131800,66070790,5750,5750,5750,5750,0
|
|
20241219,131700,66070790,5750,5750,5750,5750,0
|
|
20241219,131600,66070790,5750,5750,5750,5750,0
|
|
20241219,131500,66070790,5750,5750,5750,5750,0
|
|
20241219,131400,66070790,5750,5750,5750,5750,0
|
|
20241219,131300,66070790,5750,5750,5750,5750,0
|
|
20241219,131200,66070790,5750,5750,5750,5750,0
|
|
20241219,131100,66070790,5750,5750,5750,5750,0
|
|
20241219,131000,66070790,5750,5750,5750,5750,0
|
|
20241219,130900,66070790,5750,5750,5750,5750,80
|
|
20241219,130800,65610790,5750,5750,5750,5750,0
|
|
20241219,130700,65610790,5750,5750,5750,5750,0
|
|
20241219,130600,65610790,5750,5750,5750,5750,0
|
|
20241219,130500,65610790,5750,5750,5750,5750,0
|
|
20241219,130400,65610790,5750,5750,5750,5750,11
|
|
20241219,130300,65547540,5750,5750,5750,5750,80
|
|
20241219,130200,65087540,5760,5760,5760,5760,0
|
|
20241219,130100,65087540,5760,5760,5760,5760,0
|
|
20241219,130000,65087540,5760,5760,5760,5760,190
|
|
20241219,125900,63993140,5760,5760,5760,5760,0
|
|
20241219,125800,63993140,5760,5760,5760,5760,0
|
|
20241219,125700,63993140,5760,5760,5760,5760,0
|
|
20241219,125600,63993140,5760,5760,5760,5760,1
|
|
20241219,125500,63987380,5750,5750,5750,5750,0
|
|
20241219,125400,63987380,5750,5750,5750,5750,0
|
|
20241219,125300,63987380,5750,5750,5750,5750,192
|
|
20241219,125200,62883380,5740,5740,5740,5740,0
|
|
20241219,125100,62883380,5740,5740,5740,5740,0
|
|
20241219,125000,62883380,5740,5740,5740,5740,0
|
|
20241219,124900,62883380,5740,5740,5740,5740,0
|
|
20241219,124800,62883380,5740,5740,5740,5740,0
|
|
20241219,124700,62883380,5740,5750,5750,5740,155
|
|
20241219,124600,61993330,5750,5750,5750,5750,1
|
|
20241219,124500,61987580,5750,5750,5750,5750,1
|
|
20241219,124400,61981830,5740,5740,5740,5740,0
|
|
20241219,124300,61981830,5740,5740,5740,5740,0
|
|
20241219,124200,61981830,5740,5740,5740,5740,0
|
|
20241219,124100,61981830,5740,5740,5740,5740,0
|
|
20241219,124000,61981830,5740,5740,5740,5740,40
|
|
20241219,123900,61752230,5750,5750,5750,5750,0
|
|
20241219,123800,61752230,5750,5750,5750,5750,0
|
|
20241219,123700,61752230,5750,5750,5750,5750,0
|
|
20241219,123600,61752230,5750,5750,5750,5750,0
|
|
20241219,123500,61752230,5750,5750,5750,5750,1
|
|
20241219,123400,61746480,5750,5750,5750,5750,0
|
|
20241219,123300,61746480,5750,5750,5750,5750,350
|
|
20241219,123200,59733980,5760,5760,5760,5760,0
|
|
20241219,123100,59733980,5760,5760,5760,5760,0
|
|
20241219,123000,59733980,5760,5760,5760,5760,0
|
|
20241219,122900,59733980,5760,5760,5760,5760,0
|
|
20241219,122800,59733980,5760,5760,5760,5760,0
|
|
20241219,122700,59733980,5760,5760,5760,5760,0
|
|
20241219,122600,59733980,5760,5760,5760,5760,60
|
|
20241219,122500,59388380,5760,5760,5760,5760,0
|
|
20241219,122400,59388380,5760,5760,5760,5760,0
|
|
20241219,122300,59388380,5760,5760,5760,5760,0
|
|
20241219,122200,59388380,5760,5760,5760,5760,0
|
|
20241219,122100,59388380,5760,5760,5760,5760,130
|
|
20241219,122000,58639580,5770,5770,5770,5770,0
|
|
20241219,121900,58639580,5770,5770,5770,5770,80
|
|
20241219,121800,58177980,5770,5770,5770,5770,0
|
|
20241219,121700,58177980,5770,5770,5770,5770,0
|
|
20241219,121600,58177980,5770,5770,5770,5770,0
|
|
20241219,121500,58177980,5770,5780,5780,5770,41
|
|
20241219,121400,57941180,5770,5770,5770,5770,0
|
|
20241219,121300,57941180,5770,5770,5770,5770,0
|
|
20241219,121200,57941180,5770,5770,5770,5770,0
|
|
20241219,121100,57941180,5770,5770,5770,5770,0
|
|
20241219,121000,57941180,5770,5770,5770,5770,0
|
|
20241219,120900,57941180,5770,5770,5770,5770,0
|
|
20241219,120800,57941180,5770,5770,5770,5770,0
|
|
20241219,120700,57941180,5770,5770,5770,5770,0
|
|
20241219,120600,57941180,5770,5770,5770,5770,0
|
|
20241219,120500,57941180,5770,5770,5770,5770,86
|
|
20241219,120400,57444960,5780,5780,5780,5780,174
|
|
20241219,120300,56439240,5780,5780,5780,5780,0
|
|
20241219,120200,56439240,5780,5780,5780,5780,1
|
|
20241219,120100,56433460,5770,5770,5770,5770,0
|
|
20241219,120000,56433460,5770,5770,5770,5770,0
|
|
20241219,115900,56433460,5770,5770,5770,5770,0
|
|
20241219,115800,56433460,5770,5770,5770,5770,0
|
|
20241219,115700,56433460,5770,5770,5770,5770,0
|
|
20241219,115600,56433460,5770,5770,5770,5770,0
|
|
20241219,115500,56433460,5770,5770,5770,5770,0
|
|
20241219,115400,56433460,5770,5770,5770,5770,0
|
|
20241219,115300,56433460,5770,5770,5770,5770,0
|
|
20241219,115200,56433460,5770,5770,5770,5770,0
|
|
20241219,115100,56433460,5770,5770,5770,5770,0
|
|
20241219,115000,56433460,5770,5770,5770,5770,0
|
|
20241219,114900,56433460,5770,5770,5770,5770,0
|
|
20241219,114800,56433460,5770,5770,5770,5770,0
|
|
20241219,114700,56433460,5770,5770,5770,5770,0
|
|
20241219,114600,56433460,5770,5770,5770,5770,0
|
|
20241219,114500,56433460,5770,5770,5770,5770,0
|
|
20241219,114400,56433460,5770,5770,5770,5770,0
|
|
20241219,114300,56433460,5770,5770,5770,5770,0
|
|
20241219,114200,56433460,5770,5770,5770,5770,229
|
|
20241219,114100,55112130,5780,5780,5780,5780,0
|
|
20241219,114000,55112130,5780,5780,5780,5780,0
|
|
20241219,113900,55112130,5780,5780,5780,5780,0
|
|
20241219,113800,55112130,5780,5780,5780,5780,1
|
|
20241219,113700,55106350,5770,5770,5770,5770,0
|
|
20241219,113600,55106350,5770,5770,5770,5770,0
|
|
20241219,113500,55106350,5770,5770,5770,5770,0
|
|
20241219,113400,55106350,5770,5770,5770,5770,0
|
|
20241219,113300,55106350,5770,5770,5770,5770,0
|
|
20241219,113200,55106350,5770,5770,5770,5770,392
|
|
20241219,113100,52844510,5770,5770,5770,5770,0
|
|
20241219,113000,52844510,5770,5770,5770,5770,0
|
|
20241219,112900,52844510,5770,5770,5770,5770,0
|
|
20241219,112800,52844510,5770,5770,5770,5770,45
|
|
20241219,112700,52584860,5770,5770,5770,5770,0
|
|
20241219,112600,52584860,5770,5770,5770,5770,0
|
|
20241219,112500,52584860,5770,5770,5770,5770,0
|
|
20241219,112400,52584860,5770,5770,5770,5770,0
|
|
20241219,112300,52584860,5770,5770,5770,5770,0
|
|
20241219,112200,52584860,5770,5770,5770,5770,0
|
|
20241219,112100,52584860,5770,5770,5770,5770,0
|
|
20241219,112000,52584860,5770,5770,5770,5770,0
|
|
20241219,111900,52584860,5770,5770,5770,5770,333
|
|
20241219,111800,50663450,5770,5770,5770,5770,122
|
|
20241219,111700,49959510,5770,5770,5770,5770,0
|
|
20241219,111600,49959510,5770,5760,5770,5760,296
|
|
20241219,111500,48252980,5750,5750,5750,5750,0
|
|
20241219,111400,48252980,5750,5750,5750,5750,0
|
|
20241219,111300,48252980,5750,5750,5750,5750,0
|
|
20241219,111200,48252980,5750,5750,5750,5750,0
|
|
20241219,111100,48252980,5750,5750,5750,5750,0
|
|
20241219,111000,48252980,5750,5750,5750,5750,190
|
|
20241219,110900,47160480,5760,5760,5760,5760,1
|
|
20241219,110800,47154720,5770,5770,5770,5770,0
|
|
20241219,110700,47154720,5770,5770,5770,5770,0
|
|
20241219,110600,47154720,5770,5770,5770,5770,0
|
|
20241219,110500,47154720,5770,5770,5770,5770,0
|
|
20241219,110400,47154720,5770,5770,5770,5770,0
|
|
20241219,110300,47154720,5770,5770,5770,5770,1
|
|
20241219,110200,47148950,5770,5770,5770,5770,0
|
|
20241219,110100,47148950,5770,5770,5770,5770,100
|
|
20241219,110000,46571950,5770,5770,5770,5770,0
|
|
20241219,105900,46571950,5770,5770,5770,5770,0
|
|
20241219,105800,46571950,5770,5770,5770,5770,0
|
|
20241219,105700,46571950,5770,5770,5770,5770,0
|
|
20241219,105600,46571950,5770,5770,5770,5770,0
|
|
20241219,105500,46571950,5770,5770,5770,5770,0
|
|
20241219,105400,46571950,5770,5770,5770,5770,0
|
|
20241219,105300,46571950,5770,5770,5770,5770,0
|
|
20241219,105200,46571950,5770,5770,5770,5770,0
|
|
20241219,105100,46571950,5770,5770,5770,5770,0
|
|
20241219,105000,46571950,5770,5770,5770,5770,0
|
|
20241219,104900,46571950,5770,5770,5770,5770,0
|
|
20241219,104800,46571950,5770,5770,5770,5770,0
|
|
20241219,104700,46571950,5770,5770,5770,5770,0
|
|
20241219,104600,46571950,5770,5770,5770,5770,0
|
|
20241219,104500,46571950,5770,5760,5770,5760,1000
|
|
20241219,104400,40803740,5750,5750,5750,5750,0
|
|
20241219,104300,40803740,5750,5750,5750,5750,0
|
|
20241219,104200,40803740,5750,5750,5750,5750,52
|
|
20241219,104100,40504740,5760,5760,5760,5760,1
|
|
20241219,104000,40498980,5750,5750,5750,5750,0
|
|
20241219,103900,40498980,5750,5750,5750,5750,0
|
|
20241219,103800,40498980,5750,5750,5750,5750,0
|
|
20241219,103700,40498980,5750,5750,5750,5750,200
|
|
20241219,103600,39348980,5750,5760,5760,5750,200
|
|
20241219,103500,38198880,5770,5770,5770,5770,0
|
|
20241219,103400,38198880,5770,5770,5770,5770,0
|
|
20241219,103300,38198880,5770,5770,5770,5770,0
|
|
20241219,103200,38198880,5770,5770,5770,5770,3
|
|
20241219,103100,38181570,5760,5760,5760,5760,0
|
|
20241219,103000,38181570,5760,5760,5760,5760,0
|
|
20241219,102900,38181570,5760,5760,5760,5760,0
|
|
20241219,102800,38181570,5760,5760,5760,5760,0
|
|
20241219,102700,38181570,5760,5760,5760,5760,0
|
|
20241219,102600,38181570,5760,5760,5760,5760,66
|
|
20241219,102500,37801410,5770,5770,5770,5770,0
|
|
20241219,102400,37801410,5770,5770,5770,5770,0
|
|
20241219,102300,37801410,5770,5770,5770,5770,0
|
|
20241219,102200,37801410,5770,5770,5770,5770,0
|
|
20241219,102100,37801410,5770,5770,5770,5770,0
|
|
20241219,102000,37801410,5770,5770,5770,5770,0
|
|
20241219,101900,37801410,5770,5770,5770,5770,0
|
|
20241219,101800,37801410,5770,5770,5770,5770,5
|
|
20241219,101700,37772560,5770,5770,5770,5770,0
|
|
20241219,101600,37772560,5770,5770,5770,5770,0
|
|
20241219,101500,37772560,5770,5770,5770,5770,0
|
|
20241219,101400,37772560,5770,5770,5770,5770,0
|
|
20241219,101300,37772560,5770,5770,5770,5770,0
|
|
20241219,101200,37772560,5770,5770,5770,5770,172
|
|
20241219,101100,36780120,5770,5770,5770,5770,0
|
|
20241219,101000,36780120,5770,5770,5770,5770,0
|
|
20241219,100900,36780120,5770,5770,5770,5770,0
|
|
20241219,100800,36780120,5770,5770,5770,5770,0
|
|
20241219,100700,36780120,5770,5770,5770,5770,0
|
|
20241219,100600,36780120,5770,5770,5770,5770,59
|
|
20241219,100500,36439690,5770,5770,5770,5770,0
|
|
20241219,100400,36439690,5770,5770,5770,5770,1
|
|
20241219,100300,36433920,5750,5750,5750,5750,0
|
|
20241219,100200,36433920,5750,5760,5760,5750,1557
|
|
20241219,100100,27466170,5740,5740,5740,5740,0
|
|
20241219,100000,27466170,5740,5740,5740,5740,0
|
|
20241219,095900,27466170,5740,5740,5740,5740,0
|
|
20241219,095800,27466170,5740,5740,5740,5740,0
|
|
20241219,095700,27466170,5740,5740,5740,5740,0
|
|
20241219,095600,27466170,5740,5740,5740,5740,4
|
|
20241219,095500,27443210,5740,5740,5740,5740,0
|
|
20241219,095400,27443210,5740,5740,5740,5740,0
|
|
20241219,095300,27443210,5740,5740,5740,5740,25
|
|
20241219,095200,27299710,5750,5750,5750,5750,0
|
|
20241219,095100,27299710,5750,5750,5750,5750,0
|
|
20241219,095000,27299710,5750,5750,5750,5750,1
|
|
20241219,094900,27293960,5760,5760,5760,5760,0
|
|
20241219,094800,27293960,5760,5760,5760,5760,0
|
|
20241219,094700,27293960,5760,5760,5760,5760,13
|
|
20241219,094600,27219080,5740,5740,5740,5740,0
|
|
20241219,094500,27219080,5740,5750,5750,5740,513
|
|
20241219,094400,24273840,5750,5750,5750,5750,87
|
|
20241219,094300,23773590,5760,5770,5770,5760,75
|
|
20241219,094200,23341410,5770,5770,5770,5770,0
|
|
20241219,094100,23341410,5770,5770,5770,5770,6
|
|
20241219,094000,23306790,5770,5770,5770,5770,0
|
|
20241219,093900,23306790,5770,5770,5770,5770,0
|
|
20241219,093800,23306790,5770,5770,5770,5770,1
|
|
20241219,093700,23301020,5770,5770,5770,5770,0
|
|
20241219,093600,23301020,5770,5770,5770,5770,0
|
|
20241219,093500,23301020,5770,5770,5770,5770,0
|
|
20241219,093400,23301020,5770,5770,5770,5770,0
|
|
20241219,093300,23301020,5770,5770,5770,5770,1
|
|
20241219,093200,23295250,5770,5770,5770,5770,0
|
|
20241219,093100,23295250,5770,5770,5770,5770,0
|
|
20241219,093000,23295250,5770,5770,5770,5770,0
|
|
20241219,092900,23295250,5770,5770,5770,5770,0
|
|
20241219,092800,23295250,5770,5770,5770,5770,0
|
|
20241219,092700,23295250,5770,5770,5770,5770,0
|
|
20241219,092600,23295250,5770,5770,5770,5770,0
|
|
20241219,092500,23295250,5770,5770,5770,5770,0
|
|
20241219,092400,23295250,5770,5770,5770,5770,0
|
|
20241219,092300,23295250,5770,5770,5770,5770,0
|
|
20241219,092200,23295250,5770,5770,5770,5770,0
|
|
20241219,092100,23295250,5770,5770,5770,5770,0
|
|
20241219,092000,23295250,5770,5770,5770,5770,0
|
|
20241219,091900,23295250,5770,5770,5770,5770,182
|
|
20241219,091800,22245110,5780,5780,5780,5780,1
|
|
20241219,091700,22239330,5740,5740,5740,5740,0
|
|
20241219,091600,22239330,5740,5740,5740,5740,0
|
|
20241219,091500,22239330,5740,5740,5740,5740,0
|
|
20241219,091400,22239330,5740,5740,5740,5740,39
|
|
20241219,091300,22015470,5750,5770,5770,5750,3000
|
|
20241219,091200,4751460,5770,5770,5770,5770,0
|
|
20241219,091100,4751460,5770,5770,5770,5770,0
|
|
20241219,091000,4751460,5770,5770,5770,5770,0
|
|
20241219,090900,4751460,5770,5810,5810,5770,308
|
|
20241219,090800,2974260,5770,5770,5770,5770,1
|
|
20241219,090700,2968490,5810,5810,5810,5810,1
|
|
20241219,090600,2962680,5780,5780,5780,5780,10
|
|
20241219,090500,2904880,5780,5780,5780,5780,0
|
|
20241219,090400,2904880,5780,5780,5780,5780,0
|
|
20241219,090300,2904880,5780,5780,5780,5780,0
|
|
20241219,090200,2904880,5780,5780,5780,5780,0
|
|
20241219,090100,2904880,5780,5780,5780,5780,0
|
|
20241219,090000,2904880,5780,5770,5840,5770,503
|