621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,191800,84778920,5720,5720,5720,5720,417
|
|
20241227,191700,84778920,5720,5720,5720,5720,0
|
|
20241227,191600,84778920,5720,5720,5720,5720,0
|
|
20241227,191500,84778920,5720,5720,5720,5720,0
|
|
20241227,191400,84778920,5720,5720,5720,5720,0
|
|
20241227,191300,84778920,5720,5720,5720,5720,0
|
|
20241227,191200,84778920,5720,5720,5720,5720,0
|
|
20241227,191100,84778920,5720,5720,5720,5720,0
|
|
20241227,191000,84778920,5720,5720,5720,5720,0
|
|
20241227,190900,84778920,5720,5720,5720,5720,0
|
|
20241227,190800,84778920,5720,5720,5720,5720,0
|
|
20241227,190700,84778920,5720,5720,5720,5720,0
|
|
20241227,190600,84778920,5720,5720,5720,5720,0
|
|
20241227,190500,84778920,5720,5720,5720,5720,0
|
|
20241227,190400,84778920,5720,5720,5720,5720,0
|
|
20241227,190300,84778920,5720,5720,5720,5720,0
|
|
20241227,190200,84778920,5720,5720,5720,5720,0
|
|
20241227,190100,84778920,5720,5720,5720,5720,0
|
|
20241227,190000,84778920,5720,5720,5720,5720,0
|
|
20241227,185900,84778920,5720,5720,5720,5720,0
|
|
20241227,185800,84778920,5720,5720,5720,5720,0
|
|
20241227,185700,84778920,5720,5720,5720,5720,0
|
|
20241227,185600,84778920,5720,5720,5720,5720,0
|
|
20241227,185500,84778920,5720,5720,5720,5720,0
|
|
20241227,185400,84778920,5720,5720,5720,5720,0
|
|
20241227,185300,84778920,5720,5720,5720,5720,0
|
|
20241227,185200,84778920,5720,5720,5720,5720,0
|
|
20241227,185100,84778920,5720,5720,5720,5720,0
|
|
20241227,185000,84778920,5720,5720,5720,5720,0
|
|
20241227,184900,84778920,5720,5720,5720,5720,0
|
|
20241227,184800,84778920,5720,5720,5720,5720,417
|
|
20241227,184700,84778920,5720,5720,5720,5720,0
|
|
20241227,184600,84778920,5720,5720,5720,5720,0
|
|
20241227,184500,84778920,5720,5720,5720,5720,0
|
|
20241227,184400,84778920,5720,5720,5720,5720,0
|
|
20241227,184300,84778920,5720,5720,5720,5720,0
|
|
20241227,184200,84778920,5720,5720,5720,5720,0
|
|
20241227,184100,84778920,5720,5720,5720,5720,0
|
|
20241227,184000,84778920,5720,5720,5720,5720,0
|
|
20241227,183900,84778920,5720,5720,5720,5720,0
|
|
20241227,183800,84778920,5720,5720,5720,5720,0
|
|
20241227,183700,84778920,5720,5720,5720,5720,0
|
|
20241227,183600,84778920,5720,5720,5720,5720,0
|
|
20241227,183500,84778920,5720,5720,5720,5720,0
|
|
20241227,183400,84778920,5720,5720,5720,5720,0
|
|
20241227,183300,84778920,5720,5720,5720,5720,0
|
|
20241227,183200,84778920,5720,5720,5720,5720,0
|
|
20241227,183100,84778920,5720,5720,5720,5720,0
|
|
20241227,183000,84778920,5720,5720,5720,5720,0
|
|
20241227,182900,84778920,5720,5720,5720,5720,0
|
|
20241227,182800,84778920,5720,5720,5720,5720,0
|
|
20241227,182700,84778920,5720,5720,5720,5720,0
|
|
20241227,182600,84778920,5720,5720,5720,5720,0
|
|
20241227,182500,84778920,5720,5720,5720,5720,0
|
|
20241227,182400,84778920,5720,5720,5720,5720,0
|
|
20241227,182300,84778920,5720,5720,5720,5720,0
|
|
20241227,182200,84778920,5720,5720,5720,5720,0
|
|
20241227,182100,84778920,5720,5720,5720,5720,0
|
|
20241227,182000,84778920,5720,5720,5720,5720,0
|
|
20241227,181900,84778920,5720,5720,5720,5720,0
|
|
20241227,181800,84778920,5720,5720,5720,5720,417
|
|
20241227,181700,84778920,5720,5720,5720,5720,0
|
|
20241227,181600,84778920,5720,5720,5720,5720,0
|
|
20241227,181500,84778920,5720,5720,5720,5720,0
|
|
20241227,181400,84778920,5720,5720,5720,5720,0
|
|
20241227,181300,84778920,5720,5720,5720,5720,0
|
|
20241227,181200,84778920,5720,5720,5720,5720,0
|
|
20241227,181100,84778920,5720,5720,5720,5720,0
|
|
20241227,181000,84778920,5720,5720,5720,5720,0
|
|
20241227,180900,84778920,5720,5720,5720,5720,0
|
|
20241227,180800,84778920,5720,5720,5720,5720,0
|
|
20241227,180700,84778920,5720,5720,5720,5720,0
|
|
20241227,180600,84778920,5720,5720,5720,5720,0
|
|
20241227,180500,84778920,5720,5720,5720,5720,0
|
|
20241227,180400,84778920,5720,5720,5720,5720,0
|
|
20241227,180300,84778920,5720,5720,5720,5720,0
|
|
20241227,180200,84778920,5720,5720,5720,5720,0
|
|
20241227,180100,84778920,5720,5720,5720,5720,0
|
|
20241227,180000,84778920,5720,5720,5720,5720,0
|
|
20241227,175900,84778920,5720,5720,5720,5720,0
|
|
20241227,175800,84778920,5720,5720,5720,5720,0
|
|
20241227,175700,84778920,5720,5720,5720,5720,0
|
|
20241227,175600,84778920,5720,5720,5720,5720,0
|
|
20241227,175500,84778920,5720,5720,5720,5720,0
|
|
20241227,175400,84778920,5720,5720,5720,5720,0
|
|
20241227,175300,84778920,5720,5720,5720,5720,0
|
|
20241227,175200,84778920,5720,5720,5720,5720,0
|
|
20241227,175100,84778920,5720,5720,5720,5720,0
|
|
20241227,175000,84778920,5720,5720,5720,5720,0
|
|
20241227,174900,84778920,5720,5720,5720,5720,0
|
|
20241227,174800,84778920,5720,5720,5720,5720,417
|
|
20241227,174700,84778920,5720,5720,5720,5720,0
|
|
20241227,174600,84778920,5720,5720,5720,5720,0
|
|
20241227,174500,84778920,5720,5720,5720,5720,0
|
|
20241227,174400,84778920,5720,5720,5720,5720,0
|
|
20241227,174300,84778920,5720,5720,5720,5720,0
|
|
20241227,174200,84778920,5720,5720,5720,5720,0
|
|
20241227,174100,84778920,5720,5720,5720,5720,0
|
|
20241227,174000,84778920,5720,5720,5720,5720,0
|
|
20241227,173900,84778920,5720,5720,5720,5720,0
|
|
20241227,173800,84778920,5720,5720,5720,5720,0
|
|
20241227,173700,84778920,5720,5720,5720,5720,0
|
|
20241227,173600,84778920,5720,5720,5720,5720,0
|
|
20241227,173500,84778920,5720,5720,5720,5720,0
|
|
20241227,173400,84778920,5720,5720,5720,5720,0
|
|
20241227,173300,84778920,5720,5720,5720,5720,0
|
|
20241227,173200,84778920,5720,5720,5720,5720,0
|
|
20241227,173100,84778920,5720,5720,5720,5720,0
|
|
20241227,173000,84778920,5720,5720,5720,5720,0
|
|
20241227,172900,84778920,5720,5720,5720,5720,0
|
|
20241227,172800,84778920,5720,5720,5720,5720,0
|
|
20241227,172700,84778920,5720,5720,5720,5720,0
|
|
20241227,172600,84778920,5720,5720,5720,5720,0
|
|
20241227,172500,84778920,5720,5720,5720,5720,0
|
|
20241227,172400,84778920,5720,5720,5720,5720,0
|
|
20241227,172300,84778920,5720,5720,5720,5720,0
|
|
20241227,172200,84778920,5720,5720,5720,5720,0
|
|
20241227,172100,84778920,5720,5720,5720,5720,0
|
|
20241227,172000,84778920,5720,5720,5720,5720,0
|
|
20241227,171900,84778920,5720,5720,5720,5720,0
|
|
20241227,171800,84778920,5720,5720,5720,5720,417
|
|
20241227,171700,84778920,5720,5720,5720,5720,0
|
|
20241227,171600,84778920,5720,5720,5720,5720,0
|
|
20241227,171500,84778920,5720,5720,5720,5720,0
|
|
20241227,171400,84778920,5720,5720,5720,5720,0
|
|
20241227,171300,84778920,5720,5720,5720,5720,0
|
|
20241227,171200,84778920,5720,5720,5720,5720,0
|
|
20241227,171100,84778920,5720,5720,5720,5720,0
|
|
20241227,171000,84778920,5720,5720,5720,5720,0
|
|
20241227,170900,84778920,5720,5720,5720,5720,0
|
|
20241227,170800,84778920,5720,5720,5720,5720,0
|
|
20241227,170700,84778920,5720,5720,5720,5720,0
|
|
20241227,170600,84778920,5720,5720,5720,5720,0
|
|
20241227,170500,84778920,5720,5720,5720,5720,0
|
|
20241227,170400,84778920,5720,5720,5720,5720,0
|
|
20241227,170300,84778920,5720,5720,5720,5720,0
|
|
20241227,170200,84778920,5720,5720,5720,5720,0
|
|
20241227,170100,84778920,5720,5720,5720,5720,0
|
|
20241227,170000,84778920,5720,5720,5720,5720,0
|
|
20241227,165900,84778920,5720,5720,5720,5720,0
|
|
20241227,165800,84778920,5720,5720,5720,5720,0
|
|
20241227,165700,84778920,5720,5720,5720,5720,0
|
|
20241227,165600,84778920,5720,5720,5720,5720,0
|
|
20241227,165500,84778920,5720,5720,5720,5720,0
|
|
20241227,165400,84778920,5720,5720,5720,5720,0
|
|
20241227,165300,84778920,5720,5720,5720,5720,0
|
|
20241227,165200,84778920,5720,5720,5720,5720,0
|
|
20241227,165100,84778920,5720,5720,5720,5720,0
|
|
20241227,165000,84778920,5720,5720,5720,5720,0
|
|
20241227,164900,84778920,5720,5720,5720,5720,0
|
|
20241227,164800,84778920,5720,5720,5720,5720,417
|
|
20241227,164700,84778920,5720,5720,5720,5720,0
|
|
20241227,164600,84778920,5720,5720,5720,5720,0
|
|
20241227,164500,84778920,5720,5720,5720,5720,0
|
|
20241227,164400,84778920,5720,5720,5720,5720,0
|
|
20241227,164300,84778920,5720,5720,5720,5720,0
|
|
20241227,164200,84778920,5720,5720,5720,5720,0
|
|
20241227,164100,84778920,5720,5720,5720,5720,0
|
|
20241227,164000,84778920,5720,5720,5720,5720,0
|
|
20241227,163900,84778920,5720,5720,5720,5720,0
|
|
20241227,163800,84778920,5720,5720,5720,5720,0
|
|
20241227,163700,84778920,5720,5720,5720,5720,0
|
|
20241227,163600,84778920,5720,5720,5720,5720,0
|
|
20241227,163500,84778920,5720,5720,5720,5720,0
|
|
20241227,163400,84778920,5720,5720,5720,5720,0
|
|
20241227,163300,84778920,5720,5720,5720,5720,0
|
|
20241227,163200,84778920,5720,5720,5720,5720,0
|
|
20241227,163100,84778920,5720,5720,5720,5720,0
|
|
20241227,163000,84778920,5720,5720,5720,5720,0
|
|
20241227,162900,84778920,5720,5720,5720,5720,0
|
|
20241227,162800,84778920,5720,5720,5720,5720,0
|
|
20241227,162700,84778920,5720,5720,5720,5720,0
|
|
20241227,162600,84778920,5720,5720,5720,5720,0
|
|
20241227,162500,84778920,5720,5720,5720,5720,0
|
|
20241227,162400,84778920,5720,5720,5720,5720,0
|
|
20241227,162300,84778920,5720,5720,5720,5720,0
|
|
20241227,162200,84778920,5720,5720,5720,5720,0
|
|
20241227,162100,84778920,5720,5720,5720,5720,0
|
|
20241227,162000,84778920,5720,5720,5720,5720,0
|
|
20241227,161900,84778920,5720,5720,5720,5720,0
|
|
20241227,161800,84778920,5720,5720,5720,5720,417
|
|
20241227,161700,84778920,5720,5720,5720,5720,0
|
|
20241227,161600,84778920,5720,5720,5720,5720,0
|
|
20241227,161500,84778920,5720,5720,5720,5720,0
|
|
20241227,161400,84778920,5720,5720,5720,5720,0
|
|
20241227,161300,84778920,5720,5720,5720,5720,0
|
|
20241227,161200,84778920,5720,5720,5720,5720,0
|
|
20241227,161100,84778920,5720,5720,5720,5720,0
|
|
20241227,161000,84778920,5720,5720,5720,5720,0
|
|
20241227,160900,84778920,5720,5720,5720,5720,0
|
|
20241227,160800,84778920,5720,5720,5720,5720,0
|
|
20241227,160700,84778920,5720,5720,5720,5720,0
|
|
20241227,160600,84778920,5720,5720,5720,5720,0
|
|
20241227,160500,84778920,5720,5720,5720,5720,0
|
|
20241227,160400,84778920,5720,5720,5720,5720,0
|
|
20241227,160300,84778920,5720,5720,5720,5720,0
|
|
20241227,160200,84778920,5720,5720,5720,5720,0
|
|
20241227,160100,84778920,5720,5720,5720,5720,0
|
|
20241227,160000,84778920,5720,5720,5720,5720,0
|
|
20241227,155900,84778920,5720,5720,5720,5720,0
|
|
20241227,155800,84778920,5720,5720,5720,5720,0
|
|
20241227,155700,84778920,5720,5720,5720,5720,0
|
|
20241227,155600,84778920,5720,5720,5720,5720,0
|
|
20241227,155500,84778920,5720,5720,5720,5720,0
|
|
20241227,155400,84778920,5720,5720,5720,5720,0
|
|
20241227,155300,84778920,5720,5720,5720,5720,0
|
|
20241227,155200,84778920,5720,5720,5720,5720,0
|
|
20241227,155100,84778920,5720,5720,5720,5720,0
|
|
20241227,155000,84778920,5720,5720,5720,5720,0
|
|
20241227,154900,84778920,5720,5720,5720,5720,0
|
|
20241227,154800,84778920,5720,5720,5720,5720,417
|
|
20241227,154700,84778920,5720,5720,5720,5720,0
|
|
20241227,154600,84778920,5720,5720,5720,5720,0
|
|
20241227,154500,84778920,5720,5720,5720,5720,0
|
|
20241227,154400,84778920,5720,5720,5720,5720,0
|
|
20241227,154300,84778920,5720,5720,5720,5720,0
|
|
20241227,154200,84778920,5720,5720,5720,5720,0
|
|
20241227,154100,84778920,5720,5720,5720,5720,0
|
|
20241227,154000,84778920,5720,5720,5720,5720,0
|
|
20241227,153900,84778920,5720,5720,5720,5720,0
|
|
20241227,153800,84778920,5720,5720,5720,5720,0
|
|
20241227,153700,84778920,5720,5720,5720,5720,0
|
|
20241227,153600,84778920,5720,5720,5720,5720,0
|
|
20241227,153500,84778920,5720,5720,5720,5720,0
|
|
20241227,153400,84778920,5720,5720,5720,5720,0
|
|
20241227,153300,84778920,5720,5720,5720,5720,0
|
|
20241227,153200,84778920,5720,5720,5720,5720,0
|
|
20241227,153100,84778920,5720,5720,5720,5720,0
|
|
20241227,153000,84778920,5720,5720,5720,5720,417
|
|
20241227,152900,82393680,5660,5660,5660,5660,0
|
|
20241227,152800,82393680,5660,5660,5660,5660,0
|
|
20241227,152700,82393680,5660,5660,5660,5660,0
|
|
20241227,152600,82393680,5660,5660,5660,5660,0
|
|
20241227,152500,82393680,5660,5660,5660,5660,0
|
|
20241227,152400,82393680,5660,5660,5660,5660,0
|
|
20241227,152300,82393680,5660,5660,5660,5660,0
|
|
20241227,152200,82393680,5660,5660,5660,5660,0
|
|
20241227,152100,82393680,5660,5660,5660,5660,0
|
|
20241227,152000,82393680,5660,5660,5660,5660,0
|
|
20241227,151900,82393680,5660,5660,5660,5660,3
|
|
20241227,151800,82376700,5690,5690,5690,5690,144
|
|
20241227,151700,81557340,5650,5660,5660,5650,264
|
|
20241227,151600,80065620,5660,5670,5670,5660,697
|
|
20241227,151500,76115280,5710,5710,5710,5710,0
|
|
20241227,151400,76115280,5710,5710,5710,5710,1
|
|
20241227,151300,76109570,5670,5670,5670,5670,0
|
|
20241227,151200,76109570,5670,5670,5670,5670,6
|
|
20241227,151100,76075550,5670,5670,5670,5670,0
|
|
20241227,151000,76075550,5670,5670,5670,5670,0
|
|
20241227,150900,76075550,5670,5670,5670,5670,0
|
|
20241227,150800,76075550,5670,5670,5670,5670,0
|
|
20241227,150700,76075550,5670,5670,5670,5670,0
|
|
20241227,150600,76075550,5670,5670,5670,5670,0
|
|
20241227,150500,76075550,5670,5670,5670,5670,0
|
|
20241227,150400,76075550,5670,5670,5670,5670,0
|
|
20241227,150300,76075550,5670,5680,5680,5670,100
|
|
20241227,150200,75508280,5700,5700,5700,5700,100
|
|
20241227,150100,74938280,5700,5700,5700,5700,0
|
|
20241227,150000,74938280,5700,5700,5700,5700,1
|
|
20241227,145900,74932580,5700,5700,5700,5700,0
|
|
20241227,145800,74932580,5700,5700,5700,5700,0
|
|
20241227,145700,74932580,5700,5680,5700,5680,325
|
|
20241227,145600,73082580,5680,5680,5680,5680,5
|
|
20241227,145500,73054180,5680,5680,5680,5680,0
|
|
20241227,145400,73054180,5680,5680,5680,5680,0
|
|
20241227,145300,73054180,5680,5680,5680,5680,0
|
|
20241227,145200,73054180,5680,5680,5680,5680,0
|
|
20241227,145100,73054180,5680,5680,5680,5680,0
|
|
20241227,145000,73054180,5680,5680,5680,5680,0
|
|
20241227,144900,73054180,5680,5680,5680,5680,23
|
|
20241227,144800,72923540,5680,5680,5680,5680,0
|
|
20241227,144700,72923540,5680,5680,5680,5680,353
|
|
20241227,144600,70918500,5680,5680,5680,5680,301
|
|
20241227,144500,69208820,5710,5710,5710,5710,0
|
|
20241227,144400,69208820,5710,5710,5710,5710,0
|
|
20241227,144300,69208820,5710,5710,5710,5710,0
|
|
20241227,144200,69208820,5710,5710,5710,5710,0
|
|
20241227,144100,69208820,5710,5710,5710,5710,0
|
|
20241227,144000,69208820,5710,5710,5710,5710,0
|
|
20241227,143900,69208820,5710,5700,5710,5700,501
|
|
20241227,143800,66353110,5710,5710,5710,5710,2
|
|
20241227,143700,66341690,5690,5690,5690,5690,0
|
|
20241227,143600,66341690,5690,5690,5690,5690,0
|
|
20241227,143500,66341690,5690,5690,5690,5690,0
|
|
20241227,143400,66341690,5690,5690,5690,5690,0
|
|
20241227,143300,66341690,5690,5690,5690,5690,7
|
|
20241227,143200,66301860,5690,5690,5690,5690,0
|
|
20241227,143100,66301860,5690,5690,5690,5690,0
|
|
20241227,143000,66301860,5690,5700,5700,5690,280
|
|
20241227,142900,64707110,5710,5710,5710,5710,10
|
|
20241227,142800,64650010,5710,5710,5710,5710,0
|
|
20241227,142700,64650010,5710,5710,5710,5710,0
|
|
20241227,142600,64650010,5710,5710,5710,5710,1
|
|
20241227,142500,64644300,5690,5690,5690,5690,0
|
|
20241227,142400,64644300,5690,5690,5690,5690,0
|
|
20241227,142300,64644300,5690,5690,5690,5690,0
|
|
20241227,142200,64644300,5690,5690,5690,5690,0
|
|
20241227,142100,64644300,5690,5690,5690,5690,0
|
|
20241227,142000,64644300,5690,5690,5690,5690,0
|
|
20241227,141900,64644300,5690,5690,5690,5690,0
|
|
20241227,141800,64644300,5690,5690,5690,5690,5
|
|
20241227,141700,64615850,5710,5710,5710,5710,50
|
|
20241227,141600,64330350,5710,5710,5710,5710,1
|
|
20241227,141500,64324640,5690,5690,5690,5690,1
|
|
20241227,141400,64318950,5710,5710,5710,5710,1
|
|
20241227,141300,64313240,5700,5700,5700,5700,0
|
|
20241227,141200,64313240,5700,5700,5700,5700,10
|
|
20241227,141100,64256240,5690,5690,5690,5690,0
|
|
20241227,141000,64256240,5690,5690,5690,5690,0
|
|
20241227,140900,64256240,5690,5690,5690,5690,0
|
|
20241227,140800,64256240,5690,5690,5690,5690,0
|
|
20241227,140700,64256240,5690,5690,5690,5690,0
|
|
20241227,140600,64256240,5690,5690,5690,5690,0
|
|
20241227,140500,64256240,5690,5690,5690,5690,3
|
|
20241227,140400,64239170,5710,5710,5710,5710,0
|
|
20241227,140300,64239170,5710,5710,5710,5710,19
|
|
20241227,140200,64130680,5670,5670,5670,5670,0
|
|
20241227,140100,64130680,5670,5670,5670,5670,0
|
|
20241227,140000,64130680,5670,5670,5670,5670,0
|
|
20241227,135900,64130680,5670,5670,5670,5670,0
|
|
20241227,135800,64130680,5670,5670,5670,5670,0
|
|
20241227,135700,64130680,5670,5670,5670,5670,0
|
|
20241227,135600,64130680,5670,5670,5670,5670,14
|
|
20241227,135500,64051300,5710,5710,5710,5710,1
|
|
20241227,135400,64045590,5680,5680,5680,5680,276
|
|
20241227,135300,62477910,5680,5680,5680,5680,0
|
|
20241227,135200,62477910,5680,5680,5680,5680,0
|
|
20241227,135100,62477910,5680,5680,5680,5680,1
|
|
20241227,135000,62472230,5680,5680,5680,5680,0
|
|
20241227,134900,62472230,5680,5680,5680,5680,0
|
|
20241227,134800,62472230,5680,5680,5680,5680,0
|
|
20241227,134700,62472230,5680,5700,5700,5680,746
|
|
20241227,134600,58230340,5720,5720,5720,5720,0
|
|
20241227,134500,58230340,5720,5720,5720,5720,0
|
|
20241227,134400,58230340,5720,5720,5720,5720,0
|
|
20241227,134300,58230340,5720,5720,5720,5720,0
|
|
20241227,134200,58230340,5720,5720,5720,5720,1
|
|
20241227,134100,58224620,5720,5720,5720,5720,1
|
|
20241227,134000,58218900,5720,5720,5720,5720,0
|
|
20241227,133900,58218900,5720,5720,5720,5720,0
|
|
20241227,133800,58218900,5720,5720,5720,5720,0
|
|
20241227,133700,58218900,5720,5720,5720,5720,0
|
|
20241227,133600,58218900,5720,5720,5720,5720,0
|
|
20241227,133500,58218900,5720,5720,5720,5720,0
|
|
20241227,133400,58218900,5720,5720,5720,5720,0
|
|
20241227,133300,58218900,5720,5720,5720,5720,0
|
|
20241227,133200,58218900,5720,5720,5720,5720,0
|
|
20241227,133100,58218900,5720,5720,5720,5720,0
|
|
20241227,133000,58218900,5720,5720,5720,5720,0
|
|
20241227,132900,58218900,5720,5720,5720,5720,0
|
|
20241227,132800,58218900,5720,5720,5720,5720,0
|
|
20241227,132700,58218900,5720,5720,5720,5720,0
|
|
20241227,132600,58218900,5720,5720,5720,5710,260
|
|
20241227,132500,56731810,5690,5690,5690,5690,0
|
|
20241227,132400,56731810,5690,5690,5690,5690,0
|
|
20241227,132300,56731810,5690,5690,5690,5690,0
|
|
20241227,132200,56731810,5690,5690,5690,5690,0
|
|
20241227,132100,56731810,5690,5690,5690,5690,0
|
|
20241227,132000,56731810,5690,5690,5690,5690,0
|
|
20241227,131900,56731810,5690,5690,5690,5690,0
|
|
20241227,131800,56731810,5690,5690,5690,5690,0
|
|
20241227,131700,56731810,5690,5690,5690,5690,0
|
|
20241227,131600,56731810,5690,5690,5690,5690,92
|
|
20241227,131500,56208330,5690,5690,5690,5690,0
|
|
20241227,131400,56208330,5690,5690,5690,5690,4
|
|
20241227,131300,56185570,5690,5690,5690,5690,0
|
|
20241227,131200,56185570,5690,5690,5690,5690,0
|
|
20241227,131100,56185570,5690,5690,5690,5690,0
|
|
20241227,131000,56185570,5690,5690,5690,5690,0
|
|
20241227,130900,56185570,5690,5690,5690,5690,0
|
|
20241227,130800,56185570,5690,5690,5690,5690,0
|
|
20241227,130700,56185570,5690,5690,5690,5690,0
|
|
20241227,130600,56185570,5690,5690,5690,5690,0
|
|
20241227,130500,56185570,5690,5690,5690,5690,0
|
|
20241227,130400,56185570,5690,5700,5700,5690,369
|
|
20241227,130300,54084750,5710,5710,5710,5710,0
|
|
20241227,130200,54084750,5710,5710,5710,5710,0
|
|
20241227,130100,54084750,5710,5710,5710,5710,0
|
|
20241227,130000,54084750,5710,5710,5710,5710,0
|
|
20241227,125900,54084750,5710,5710,5710,5710,0
|
|
20241227,125800,54084750,5710,5710,5710,5710,0
|
|
20241227,125700,54084750,5710,5710,5710,5710,10
|
|
20241227,125600,54027650,5710,5710,5710,5710,0
|
|
20241227,125500,54027650,5710,5710,5710,5710,0
|
|
20241227,125400,54027650,5710,5710,5710,5710,18
|
|
20241227,125300,53924870,5720,5720,5720,5720,0
|
|
20241227,125200,53924870,5720,5720,5720,5720,0
|
|
20241227,125100,53924870,5720,5720,5720,5720,1
|
|
20241227,125000,53919150,5710,5710,5710,5710,1
|
|
20241227,124900,53913440,5720,5720,5720,5720,0
|
|
20241227,124800,53913440,5720,5720,5720,5720,0
|
|
20241227,124700,53913440,5720,5720,5720,5720,270
|
|
20241227,124600,52369040,5710,5710,5710,5710,0
|
|
20241227,124500,52369040,5710,5710,5710,5710,1
|
|
20241227,124400,52363330,5700,5700,5700,5700,0
|
|
20241227,124300,52363330,5700,5700,5700,5700,0
|
|
20241227,124200,52363330,5700,5700,5700,5700,0
|
|
20241227,124100,52363330,5700,5700,5700,5700,0
|
|
20241227,124000,52363330,5700,5700,5700,5700,32
|
|
20241227,123900,52180930,5690,5690,5690,5690,0
|
|
20241227,123800,52180930,5690,5690,5690,5690,0
|
|
20241227,123700,52180930,5690,5690,5690,5690,0
|
|
20241227,123600,52180930,5690,5690,5690,5690,63
|
|
20241227,123500,51822460,5690,5690,5690,5690,30
|
|
20241227,123400,51651760,5690,5690,5690,5690,26
|
|
20241227,123300,51503820,5700,5700,5700,5700,10
|
|
20241227,123200,51446820,5700,5700,5700,5700,0
|
|
20241227,123100,51446820,5700,5700,5700,5700,0
|
|
20241227,123000,51446820,5700,5700,5700,5700,0
|
|
20241227,122900,51446820,5700,5700,5700,5700,0
|
|
20241227,122800,51446820,5700,5700,5700,5700,0
|
|
20241227,122700,51446820,5700,5700,5700,5700,50
|
|
20241227,122600,51161820,5700,5700,5700,5700,0
|
|
20241227,122500,51161820,5700,5700,5700,5700,0
|
|
20241227,122400,51161820,5700,5700,5700,5700,0
|
|
20241227,122300,51161820,5700,5700,5700,5700,0
|
|
20241227,122200,51161820,5700,5700,5700,5700,0
|
|
20241227,122100,51161820,5700,5700,5700,5700,0
|
|
20241227,122000,51161820,5700,5700,5700,5700,0
|
|
20241227,121900,51161820,5700,5700,5700,5700,0
|
|
20241227,121800,51161820,5700,5690,5700,5690,111
|
|
20241227,121700,50530220,5700,5700,5700,5700,0
|
|
20241227,121600,50530220,5700,5700,5700,5700,0
|
|
20241227,121500,50530220,5700,5700,5700,5700,0
|
|
20241227,121400,50530220,5700,5700,5700,5700,0
|
|
20241227,121300,50530220,5700,5700,5700,5700,0
|
|
20241227,121200,50530220,5700,5700,5700,5700,0
|
|
20241227,121100,50530220,5700,5700,5700,5700,0
|
|
20241227,121000,50530220,5700,5700,5700,5700,15
|
|
20241227,120900,50444720,5680,5680,5680,5680,0
|
|
20241227,120800,50444720,5680,5680,5680,5680,0
|
|
20241227,120700,50444720,5680,5680,5680,5680,0
|
|
20241227,120600,50444720,5680,5680,5680,5680,0
|
|
20241227,120500,50444720,5680,5680,5680,5680,0
|
|
20241227,120400,50444720,5680,5680,5680,5680,0
|
|
20241227,120300,50444720,5680,5680,5680,5680,0
|
|
20241227,120200,50444720,5680,5680,5680,5680,288
|
|
20241227,120100,48808880,5720,5720,5720,5720,200
|
|
20241227,120000,47664880,5720,5720,5720,5720,0
|
|
20241227,115900,47664880,5720,5720,5720,5720,5
|
|
20241227,115800,47636280,5720,5680,5720,5680,1156
|
|
20241227,115700,41030160,5690,5690,5690,5690,0
|
|
20241227,115600,41030160,5690,5690,5690,5690,1077
|
|
20241227,115500,34902030,5690,5690,5690,5690,0
|
|
20241227,115400,34902030,5690,5690,5690,5690,0
|
|
20241227,115300,34902030,5690,5690,5690,5690,0
|
|
20241227,115200,34902030,5690,5690,5690,5690,13
|
|
20241227,115100,34828060,5730,5730,5730,5730,0
|
|
20241227,115000,34828060,5730,5700,5730,5700,8
|
|
20241227,114900,34782410,5710,5710,5710,5710,4
|
|
20241227,114800,34759570,5710,5710,5710,5710,4
|
|
20241227,114700,34736730,5690,5690,5690,5690,24
|
|
20241227,114600,34600170,5700,5700,5700,5700,31
|
|
20241227,114500,34423470,5690,5690,5690,5690,0
|
|
20241227,114400,34423470,5690,5690,5690,5690,0
|
|
20241227,114300,34423470,5690,5690,5690,5690,54
|
|
20241227,114200,34116210,5690,5690,5690,5690,0
|
|
20241227,114100,34116210,5690,5700,5700,5690,562
|
|
20241227,114000,30917670,5740,5740,5740,5740,26
|
|
20241227,113900,30768430,5740,5740,5740,5740,0
|
|
20241227,113800,30768430,5740,5740,5740,5740,0
|
|
20241227,113700,30768430,5740,5740,5740,5740,0
|
|
20241227,113600,30768430,5740,5740,5740,5740,2
|
|
20241227,113500,30756950,5700,5710,5710,5700,428
|
|
20241227,113400,28316870,5720,5720,5720,5720,0
|
|
20241227,113300,28316870,5720,5720,5720,5720,0
|
|
20241227,113200,28316870,5720,5720,5720,5720,2
|
|
20241227,113100,28305430,5710,5710,5710,5710,0
|
|
20241227,113000,28305430,5710,5710,5710,5710,263
|
|
20241227,112900,26803700,5720,5720,5720,5720,0
|
|
20241227,112800,26803700,5720,5720,5720,5720,0
|
|
20241227,112700,26803700,5720,5720,5720,5720,0
|
|
20241227,112600,26803700,5720,5720,5720,5720,12
|
|
20241227,112500,26735060,5720,5720,5720,5720,0
|
|
20241227,112400,26735060,5720,5720,5720,5720,0
|
|
20241227,112300,26735060,5720,5720,5720,5720,0
|
|
20241227,112200,26735060,5720,5720,5720,5720,170
|
|
20241227,112100,25762660,5720,5720,5720,5720,0
|
|
20241227,112000,25762660,5720,5720,5720,5720,0
|
|
20241227,111900,25762660,5720,5720,5720,5720,100
|
|
20241227,111800,25190660,5720,5720,5720,5720,0
|
|
20241227,111700,25190660,5720,5720,5720,5720,0
|
|
20241227,111600,25190660,5720,5720,5720,5720,0
|
|
20241227,111500,25190660,5720,5750,5750,5720,1500
|
|
20241227,111400,16602580,5750,5750,5750,5750,1
|
|
20241227,111300,16596830,5740,5740,5740,5740,200
|
|
20241227,111200,15448830,5740,5740,5740,5740,0
|
|
20241227,111100,15448830,5740,5740,5740,5740,0
|
|
20241227,111000,15448830,5740,5740,5740,5740,303
|
|
20241227,110900,13709610,5740,5760,5760,5740,576
|
|
20241227,110800,10395390,5780,5780,5780,5780,0
|
|
20241227,110700,10395390,5780,5780,5780,5780,0
|
|
20241227,110600,10395390,5780,5780,5780,5780,0
|
|
20241227,110500,10395390,5780,5780,5780,5780,0
|
|
20241227,110400,10395390,5780,5780,5780,5780,0
|
|
20241227,110300,10395390,5780,5780,5780,5780,0
|
|
20241227,110200,10395390,5780,5770,5780,5770,117
|
|
20241227,110100,9720240,5780,5780,5780,5780,0
|
|
20241227,110000,9720240,5780,5780,5780,5780,0
|
|
20241227,105900,9720240,5780,5780,5780,5780,0
|
|
20241227,105800,9720240,5780,5780,5780,5780,0
|
|
20241227,105700,9720240,5780,5780,5780,5780,0
|
|
20241227,105600,9720240,5780,5780,5780,5780,0
|
|
20241227,105500,9720240,5780,5780,5780,5780,0
|
|
20241227,105400,9720240,5780,5780,5780,5780,0
|
|
20241227,105300,9720240,5780,5780,5780,5780,0
|
|
20241227,105200,9720240,5780,5780,5780,5780,0
|
|
20241227,105100,9720240,5780,5780,5780,5780,0
|
|
20241227,105000,9720240,5780,5780,5780,5780,0
|
|
20241227,104900,9720240,5780,5780,5780,5780,0
|
|
20241227,104800,9720240,5780,5780,5780,5780,0
|
|
20241227,104700,9720240,5780,5780,5780,5780,0
|
|
20241227,104600,9720240,5780,5780,5780,5780,50
|
|
20241227,104500,9431240,5800,5800,5800,5800,0
|
|
20241227,104400,9431240,5800,5800,5800,5800,0
|
|
20241227,104300,9431240,5800,5800,5800,5800,0
|
|
20241227,104200,9431240,5800,5800,5800,5800,0
|
|
20241227,104100,9431240,5800,5800,5800,5800,0
|
|
20241227,104000,9431240,5800,5800,5800,5800,0
|
|
20241227,103900,9431240,5800,5800,5800,5800,0
|
|
20241227,103800,9431240,5800,5800,5800,5800,0
|
|
20241227,103700,9431240,5800,5800,5800,5800,0
|
|
20241227,103600,9431240,5800,5800,5800,5800,0
|
|
20241227,103500,9431240,5800,5800,5800,5800,0
|
|
20241227,103400,9431240,5800,5800,5800,5800,13
|
|
20241227,103300,9355840,5800,5800,5800,5800,13
|
|
20241227,103200,9280440,5770,5770,5770,5770,0
|
|
20241227,103100,9280440,5770,5770,5770,5770,0
|
|
20241227,103000,9280440,5770,5770,5770,5770,200
|
|
20241227,102900,8126440,5770,5770,5770,5770,0
|
|
20241227,102800,8126440,5770,5770,5770,5770,0
|
|
20241227,102700,8126440,5770,5770,5770,5770,0
|
|
20241227,102600,8126440,5770,5770,5770,5770,0
|
|
20241227,102500,8126440,5770,5780,5780,5770,40
|
|
20241227,102400,7895540,5820,5820,5820,5820,0
|
|
20241227,102300,7895540,5820,5820,5820,5820,0
|
|
20241227,102200,7895540,5820,5820,5820,5820,0
|
|
20241227,102100,7895540,5820,5800,5820,5800,20
|
|
20241227,102000,7779470,5790,5790,5800,5790,40
|
|
20241227,101900,7547770,5790,5790,5790,5790,0
|
|
20241227,101800,7547770,5790,5790,5790,5790,70
|
|
20241227,101700,7142470,5780,5780,5780,5780,0
|
|
20241227,101600,7142470,5780,5780,5780,5780,0
|
|
20241227,101500,7142470,5780,5780,5780,5780,0
|
|
20241227,101400,7142470,5780,5780,5780,5780,0
|
|
20241227,101300,7142470,5780,5770,5780,5770,99
|
|
20241227,101200,6570300,5770,5770,5770,5770,1
|
|
20241227,101100,6564530,5770,5770,5770,5770,27
|
|
20241227,101000,6408740,5770,5770,5770,5770,0
|
|
20241227,100900,6408740,5770,5770,5770,5770,0
|
|
20241227,100800,6408740,5770,5770,5770,5770,0
|
|
20241227,100700,6408740,5770,5770,5770,5770,0
|
|
20241227,100600,6408740,5770,5770,5770,5770,13
|
|
20241227,100500,6333730,5770,5770,5770,5770,0
|
|
20241227,100400,6333730,5770,5770,5770,5770,1
|
|
20241227,100300,6327960,5760,5760,5760,5760,0
|
|
20241227,100200,6327960,5760,5760,5760,5760,30
|
|
20241227,100100,6155160,5750,5750,5750,5750,0
|
|
20241227,100000,6155160,5750,5750,5750,5750,0
|
|
20241227,095900,6155160,5750,5750,5750,5750,9
|
|
20241227,095800,6103410,5750,5740,5750,5740,85
|
|
20241227,095700,5615350,5750,5750,5750,5750,31
|
|
20241227,095600,5437100,5750,5750,5750,5750,0
|
|
20241227,095500,5437100,5750,5750,5750,5750,0
|
|
20241227,095400,5437100,5750,5750,5750,5750,0
|
|
20241227,095300,5437100,5750,5750,5750,5750,0
|
|
20241227,095200,5437100,5750,5750,5750,5750,0
|
|
20241227,095100,5437100,5750,5760,5760,5750,36
|
|
20241227,095000,5229820,5760,5760,5760,5760,0
|
|
20241227,094900,5229820,5760,5760,5760,5760,0
|
|
20241227,094800,5229820,5760,5760,5760,5760,10
|
|
20241227,094700,5172220,5770,5790,5790,5770,146
|
|
20241227,094600,4328980,5790,5790,5790,5790,25
|
|
20241227,094500,4184230,5800,5800,5800,5800,66
|
|
20241227,094400,3801430,5830,5830,5830,5830,0
|
|
20241227,094300,3801430,5830,5830,5830,5830,5
|
|
20241227,094200,3772280,5830,5820,5830,5820,6
|
|
20241227,094100,3737310,5830,5830,5830,5830,0
|
|
20241227,094000,3737310,5830,5830,5830,5830,0
|
|
20241227,093900,3737310,5830,5830,5830,5830,0
|
|
20241227,093800,3737310,5830,5830,5830,5830,0
|
|
20241227,093700,3737310,5830,5830,5830,5830,0
|
|
20241227,093600,3737310,5830,5830,5830,5830,0
|
|
20241227,093500,3737310,5830,5830,5830,5830,0
|
|
20241227,093400,3737310,5830,5830,5830,5830,0
|
|
20241227,093300,3737310,5830,5830,5830,5830,0
|
|
20241227,093200,3737310,5830,5830,5830,5830,0
|
|
20241227,093100,3737310,5830,5810,5830,5810,34
|
|
20241227,093000,3539540,5800,5800,5800,5800,0
|
|
20241227,092900,3539540,5800,5800,5800,5800,0
|
|
20241227,092800,3539540,5800,5800,5800,5800,0
|
|
20241227,092700,3539540,5800,5800,5800,5800,108
|
|
20241227,092600,2913140,5800,5800,5800,5800,54
|
|
20241227,092500,2599940,5800,5800,5800,5800,0
|
|
20241227,092400,2599940,5800,5800,5800,5800,0
|
|
20241227,092300,2599940,5800,5810,5810,5800,2
|
|
20241227,092200,2588330,5800,5800,5800,5800,16
|
|
20241227,092100,2495530,5810,5810,5810,5810,0
|
|
20241227,092000,2495530,5810,5810,5810,5810,16
|
|
20241227,091900,2402570,5810,5810,5810,5810,0
|
|
20241227,091800,2402570,5810,5810,5810,5810,30
|
|
20241227,091700,2228270,5810,5810,5810,5810,46
|
|
20241227,091600,1961010,5860,5860,5860,5860,0
|
|
20241227,091500,1961010,5860,5860,5860,5860,0
|
|
20241227,091400,1961010,5860,5860,5860,5860,0
|
|
20241227,091300,1961010,5860,5860,5860,5860,0
|
|
20241227,091200,1961010,5860,5860,5860,5860,0
|
|
20241227,091100,1961010,5860,5860,5860,5860,0
|
|
20241227,091000,1961010,5860,5860,5860,5860,0
|
|
20241227,090900,1961010,5860,5860,5860,5860,0
|
|
20241227,090800,1961010,5860,5860,5860,5860,0
|
|
20241227,090700,1961010,5860,5860,5860,5860,0
|
|
20241227,090600,1961010,5860,5860,5860,5860,0
|
|
20241227,090500,1961010,5860,5850,5860,5850,106
|
|
20241227,090400,1339860,5860,5860,5860,5860,0
|
|
20241227,090300,1339860,5860,5860,5860,5860,0
|
|
20241227,090200,1339860,5860,5860,5860,5860,1
|
|
20241227,090100,1334000,5800,5800,5800,5800,0
|
|
20241227,090000,1334000,5800,5800,5800,5800,230
|