621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191800,24903310,5710,5710,5710,5710,27
|
|
20241230,191700,24903310,5710,5710,5710,5710,0
|
|
20241230,191600,24903310,5710,5710,5710,5710,0
|
|
20241230,191500,24903310,5710,5710,5710,5710,0
|
|
20241230,191400,24903310,5710,5710,5710,5710,0
|
|
20241230,191300,24903310,5710,5710,5710,5710,0
|
|
20241230,191200,24903310,5710,5710,5710,5710,0
|
|
20241230,191100,24903310,5710,5710,5710,5710,0
|
|
20241230,191000,24903310,5710,5710,5710,5710,0
|
|
20241230,190900,24903310,5710,5710,5710,5710,0
|
|
20241230,190800,24903310,5710,5710,5710,5710,0
|
|
20241230,190700,24903310,5710,5710,5710,5710,0
|
|
20241230,190600,24903310,5710,5710,5710,5710,0
|
|
20241230,190500,24903310,5710,5710,5710,5710,0
|
|
20241230,190400,24903310,5710,5710,5710,5710,0
|
|
20241230,190300,24903310,5710,5710,5710,5710,0
|
|
20241230,190200,24903310,5710,5710,5710,5710,0
|
|
20241230,190100,24903310,5710,5710,5710,5710,0
|
|
20241230,190000,24903310,5710,5710,5710,5710,0
|
|
20241230,185900,24903310,5710,5710,5710,5710,0
|
|
20241230,185800,24903310,5710,5710,5710,5710,0
|
|
20241230,185700,24903310,5710,5710,5710,5710,0
|
|
20241230,185600,24903310,5710,5710,5710,5710,0
|
|
20241230,185500,24903310,5710,5710,5710,5710,0
|
|
20241230,185400,24903310,5710,5710,5710,5710,0
|
|
20241230,185300,24903310,5710,5710,5710,5710,0
|
|
20241230,185200,24903310,5710,5710,5710,5710,0
|
|
20241230,185100,24903310,5710,5710,5710,5710,0
|
|
20241230,185000,24903310,5710,5710,5710,5710,0
|
|
20241230,184900,24903310,5710,5710,5710,5710,0
|
|
20241230,184800,24903310,5710,5710,5710,5710,27
|
|
20241230,184700,24903310,5710,5710,5710,5710,0
|
|
20241230,184600,24903310,5710,5710,5710,5710,0
|
|
20241230,184500,24903310,5710,5710,5710,5710,0
|
|
20241230,184400,24903310,5710,5710,5710,5710,0
|
|
20241230,184300,24903310,5710,5710,5710,5710,0
|
|
20241230,184200,24903310,5710,5710,5710,5710,0
|
|
20241230,184100,24903310,5710,5710,5710,5710,0
|
|
20241230,184000,24903310,5710,5710,5710,5710,0
|
|
20241230,183900,24903310,5710,5710,5710,5710,0
|
|
20241230,183800,24903310,5710,5710,5710,5710,0
|
|
20241230,183700,24903310,5710,5710,5710,5710,0
|
|
20241230,183600,24903310,5710,5710,5710,5710,0
|
|
20241230,183500,24903310,5710,5710,5710,5710,0
|
|
20241230,183400,24903310,5710,5710,5710,5710,0
|
|
20241230,183300,24903310,5710,5710,5710,5710,0
|
|
20241230,183200,24903310,5710,5710,5710,5710,0
|
|
20241230,183100,24903310,5710,5710,5710,5710,0
|
|
20241230,183000,24903310,5710,5710,5710,5710,0
|
|
20241230,182900,24903310,5710,5710,5710,5710,0
|
|
20241230,182800,24903310,5710,5710,5710,5710,0
|
|
20241230,182700,24903310,5710,5710,5710,5710,0
|
|
20241230,182600,24903310,5710,5710,5710,5710,0
|
|
20241230,182500,24903310,5710,5710,5710,5710,0
|
|
20241230,182400,24903310,5710,5710,5710,5710,0
|
|
20241230,182300,24903310,5710,5710,5710,5710,0
|
|
20241230,182200,24903310,5710,5710,5710,5710,0
|
|
20241230,182100,24903310,5710,5710,5710,5710,0
|
|
20241230,182000,24903310,5710,5710,5710,5710,0
|
|
20241230,181900,24903310,5710,5710,5710,5710,0
|
|
20241230,181800,24903310,5710,5710,5710,5710,27
|
|
20241230,181700,24903310,5710,5710,5710,5710,0
|
|
20241230,181600,24903310,5710,5710,5710,5710,0
|
|
20241230,181500,24903310,5710,5710,5710,5710,0
|
|
20241230,181400,24903310,5710,5710,5710,5710,0
|
|
20241230,181300,24903310,5710,5710,5710,5710,0
|
|
20241230,181200,24903310,5710,5710,5710,5710,0
|
|
20241230,181100,24903310,5710,5710,5710,5710,0
|
|
20241230,181000,24903310,5710,5710,5710,5710,0
|
|
20241230,180900,24903310,5710,5710,5710,5710,0
|
|
20241230,180800,24903310,5710,5710,5710,5710,0
|
|
20241230,180700,24903310,5710,5710,5710,5710,0
|
|
20241230,180600,24903310,5710,5710,5710,5710,0
|
|
20241230,180500,24903310,5710,5710,5710,5710,0
|
|
20241230,180400,24903310,5710,5710,5710,5710,0
|
|
20241230,180300,24903310,5710,5710,5710,5710,0
|
|
20241230,180200,24903310,5710,5710,5710,5710,0
|
|
20241230,180100,24903310,5710,5710,5710,5710,0
|
|
20241230,180000,24903310,5710,5710,5710,5710,0
|
|
20241230,175900,24903310,5710,5710,5710,5710,0
|
|
20241230,175800,24903310,5710,5710,5710,5710,0
|
|
20241230,175700,24903310,5710,5710,5710,5710,0
|
|
20241230,175600,24903310,5710,5710,5710,5710,0
|
|
20241230,175500,24903310,5710,5710,5710,5710,0
|
|
20241230,175400,24903310,5710,5710,5710,5710,0
|
|
20241230,175300,24903310,5710,5710,5710,5710,0
|
|
20241230,175200,24903310,5710,5710,5710,5710,0
|
|
20241230,175100,24903310,5710,5710,5710,5710,0
|
|
20241230,175000,24903310,5710,5710,5710,5710,0
|
|
20241230,174900,24903310,5710,5710,5710,5710,0
|
|
20241230,174800,24903310,5710,5710,5710,5710,27
|
|
20241230,174700,24903310,5710,5710,5710,5710,0
|
|
20241230,174600,24903310,5710,5710,5710,5710,0
|
|
20241230,174500,24903310,5710,5710,5710,5710,0
|
|
20241230,174400,24903310,5710,5710,5710,5710,0
|
|
20241230,174300,24903310,5710,5710,5710,5710,0
|
|
20241230,174200,24903310,5710,5710,5710,5710,0
|
|
20241230,174100,24903310,5710,5710,5710,5710,0
|
|
20241230,174000,24903310,5710,5710,5710,5710,0
|
|
20241230,173900,24903310,5710,5710,5710,5710,0
|
|
20241230,173800,24903310,5710,5710,5710,5710,0
|
|
20241230,173700,24903310,5710,5710,5710,5710,0
|
|
20241230,173600,24903310,5710,5710,5710,5710,0
|
|
20241230,173500,24903310,5710,5710,5710,5710,0
|
|
20241230,173400,24903310,5710,5710,5710,5710,0
|
|
20241230,173300,24903310,5710,5710,5710,5710,0
|
|
20241230,173200,24903310,5710,5710,5710,5710,0
|
|
20241230,173100,24903310,5710,5710,5710,5710,0
|
|
20241230,173000,24903310,5710,5710,5710,5710,0
|
|
20241230,172900,24903310,5710,5710,5710,5710,0
|
|
20241230,172800,24903310,5710,5710,5710,5710,0
|
|
20241230,172700,24903310,5710,5710,5710,5710,0
|
|
20241230,172600,24903310,5710,5710,5710,5710,0
|
|
20241230,172500,24903310,5710,5710,5710,5710,0
|
|
20241230,172400,24903310,5710,5710,5710,5710,0
|
|
20241230,172300,24903310,5710,5710,5710,5710,0
|
|
20241230,172200,24903310,5710,5710,5710,5710,0
|
|
20241230,172100,24903310,5710,5710,5710,5710,0
|
|
20241230,172000,24903310,5710,5710,5710,5710,0
|
|
20241230,171900,24903310,5710,5710,5710,5710,0
|
|
20241230,171800,24903310,5710,5710,5710,5710,27
|
|
20241230,171700,24903310,5710,5710,5710,5710,0
|
|
20241230,171600,24903310,5710,5710,5710,5710,0
|
|
20241230,171500,24903310,5710,5710,5710,5710,0
|
|
20241230,171400,24903310,5710,5710,5710,5710,0
|
|
20241230,171300,24903310,5710,5710,5710,5710,0
|
|
20241230,171200,24903310,5710,5710,5710,5710,0
|
|
20241230,171100,24903310,5710,5710,5710,5710,0
|
|
20241230,171000,24903310,5710,5710,5710,5710,0
|
|
20241230,170900,24903310,5710,5710,5710,5710,0
|
|
20241230,170800,24903310,5710,5710,5710,5710,0
|
|
20241230,170700,24903310,5710,5710,5710,5710,0
|
|
20241230,170600,24903310,5710,5710,5710,5710,0
|
|
20241230,170500,24903310,5710,5710,5710,5710,0
|
|
20241230,170400,24903310,5710,5710,5710,5710,0
|
|
20241230,170300,24903310,5710,5710,5710,5710,0
|
|
20241230,170200,24903310,5710,5710,5710,5710,0
|
|
20241230,170100,24903310,5710,5710,5710,5710,0
|
|
20241230,170000,24903310,5710,5710,5710,5710,0
|
|
20241230,165900,24903310,5710,5710,5710,5710,0
|
|
20241230,165800,24903310,5710,5710,5710,5710,0
|
|
20241230,165700,24903310,5710,5710,5710,5710,0
|
|
20241230,165600,24903310,5710,5710,5710,5710,0
|
|
20241230,165500,24903310,5710,5710,5710,5710,0
|
|
20241230,165400,24903310,5710,5710,5710,5710,0
|
|
20241230,165300,24903310,5710,5710,5710,5710,0
|
|
20241230,165200,24903310,5710,5710,5710,5710,0
|
|
20241230,165100,24903310,5710,5710,5710,5710,0
|
|
20241230,165000,24903310,5710,5710,5710,5710,0
|
|
20241230,164900,24903310,5710,5710,5710,5710,0
|
|
20241230,164800,24903310,5710,5710,5710,5710,27
|
|
20241230,164700,24903310,5710,5710,5710,5710,0
|
|
20241230,164600,24903310,5710,5710,5710,5710,0
|
|
20241230,164500,24903310,5710,5710,5710,5710,0
|
|
20241230,164400,24903310,5710,5710,5710,5710,0
|
|
20241230,164300,24903310,5710,5710,5710,5710,0
|
|
20241230,164200,24903310,5710,5710,5710,5710,0
|
|
20241230,164100,24903310,5710,5710,5710,5710,0
|
|
20241230,164000,24903310,5710,5710,5710,5710,0
|
|
20241230,163900,24903310,5710,5710,5710,5710,0
|
|
20241230,163800,24903310,5710,5710,5710,5710,0
|
|
20241230,163700,24903310,5710,5710,5710,5710,0
|
|
20241230,163600,24903310,5710,5710,5710,5710,0
|
|
20241230,163500,24903310,5710,5710,5710,5710,0
|
|
20241230,163400,24903310,5710,5710,5710,5710,0
|
|
20241230,163300,24903310,5710,5710,5710,5710,0
|
|
20241230,163200,24903310,5710,5710,5710,5710,0
|
|
20241230,163100,24903310,5710,5710,5710,5710,0
|
|
20241230,163000,24903310,5710,5710,5710,5710,0
|
|
20241230,162900,24903310,5710,5710,5710,5710,0
|
|
20241230,162800,24903310,5710,5710,5710,5710,0
|
|
20241230,162700,24903310,5710,5710,5710,5710,0
|
|
20241230,162600,24903310,5710,5710,5710,5710,0
|
|
20241230,162500,24903310,5710,5710,5710,5710,0
|
|
20241230,162400,24903310,5710,5710,5710,5710,0
|
|
20241230,162300,24903310,5710,5710,5710,5710,0
|
|
20241230,162200,24903310,5710,5710,5710,5710,0
|
|
20241230,162100,24903310,5710,5710,5710,5710,0
|
|
20241230,162000,24903310,5710,5710,5710,5710,0
|
|
20241230,161900,24903310,5710,5710,5710,5710,0
|
|
20241230,161800,24903310,5710,5710,5710,5710,27
|
|
20241230,161700,24903310,5710,5710,5710,5710,0
|
|
20241230,161600,24903310,5710,5710,5710,5710,0
|
|
20241230,161500,24903310,5710,5710,5710,5710,0
|
|
20241230,161400,24903310,5710,5710,5710,5710,0
|
|
20241230,161300,24903310,5710,5710,5710,5710,0
|
|
20241230,161200,24903310,5710,5710,5710,5710,0
|
|
20241230,161100,24903310,5710,5710,5710,5710,0
|
|
20241230,161000,24903310,5710,5710,5710,5710,0
|
|
20241230,160900,24903310,5710,5710,5710,5710,0
|
|
20241230,160800,24903310,5710,5710,5710,5710,0
|
|
20241230,160700,24903310,5710,5710,5710,5710,0
|
|
20241230,160600,24903310,5710,5710,5710,5710,0
|
|
20241230,160500,24903310,5710,5710,5710,5710,0
|
|
20241230,160400,24903310,5710,5710,5710,5710,0
|
|
20241230,160300,24903310,5710,5710,5710,5710,0
|
|
20241230,160200,24903310,5710,5710,5710,5710,0
|
|
20241230,160100,24903310,5710,5710,5710,5710,0
|
|
20241230,160000,24903310,5710,5710,5710,5710,0
|
|
20241230,155900,24903310,5710,5710,5710,5710,0
|
|
20241230,155800,24903310,5710,5710,5710,5710,0
|
|
20241230,155700,24903310,5710,5710,5710,5710,0
|
|
20241230,155600,24903310,5710,5710,5710,5710,0
|
|
20241230,155500,24903310,5710,5710,5710,5710,0
|
|
20241230,155400,24903310,5710,5710,5710,5710,0
|
|
20241230,155300,24903310,5710,5710,5710,5710,0
|
|
20241230,155200,24903310,5710,5710,5710,5710,0
|
|
20241230,155100,24903310,5710,5710,5710,5710,0
|
|
20241230,155000,24903310,5710,5710,5710,5710,0
|
|
20241230,154900,24903310,5710,5710,5710,5710,0
|
|
20241230,154800,24903310,5710,5710,5710,5710,27
|
|
20241230,154700,24903310,5710,5710,5710,5710,0
|
|
20241230,154600,24903310,5710,5710,5710,5710,0
|
|
20241230,154500,24903310,5710,5710,5710,5710,0
|
|
20241230,154400,24903310,5710,5710,5710,5710,0
|
|
20241230,154300,24903310,5710,5710,5710,5710,0
|
|
20241230,154200,24903310,5710,5710,5710,5710,0
|
|
20241230,154100,24903310,5710,5710,5710,5710,0
|
|
20241230,154000,24903310,5710,5710,5710,5710,0
|
|
20241230,153900,24903310,5710,5710,5710,5710,0
|
|
20241230,153800,24903310,5710,5710,5710,5710,0
|
|
20241230,153700,24903310,5710,5710,5710,5710,0
|
|
20241230,153600,24903310,5710,5710,5710,5710,0
|
|
20241230,153500,24903310,5710,5710,5710,5710,0
|
|
20241230,153400,24903310,5710,5710,5710,5710,0
|
|
20241230,153300,24903310,5710,5710,5710,5710,0
|
|
20241230,153200,24903310,5710,5710,5710,5710,0
|
|
20241230,153100,24903310,5710,5710,5710,5710,0
|
|
20241230,153000,24903310,5710,5710,5710,5710,27
|
|
20241230,152900,24749140,5710,5710,5710,5710,0
|
|
20241230,152800,24749140,5710,5710,5710,5710,0
|
|
20241230,152700,24749140,5710,5710,5710,5710,0
|
|
20241230,152600,24749140,5710,5710,5710,5710,0
|
|
20241230,152500,24749140,5710,5710,5710,5710,0
|
|
20241230,152400,24749140,5710,5710,5710,5710,0
|
|
20241230,152300,24749140,5710,5710,5710,5710,0
|
|
20241230,152200,24749140,5710,5710,5710,5710,0
|
|
20241230,152100,24749140,5710,5710,5710,5710,0
|
|
20241230,152000,24749140,5710,5710,5710,5710,0
|
|
20241230,151900,24749140,5710,5710,5710,5710,16
|
|
20241230,151800,24657780,5670,5670,5670,5670,0
|
|
20241230,151700,24657780,5670,5670,5670,5670,0
|
|
20241230,151600,24657780,5670,5670,5670,5670,0
|
|
20241230,151500,24657780,5670,5670,5670,5670,0
|
|
20241230,151400,24657780,5670,5680,5680,5670,141
|
|
20241230,151300,23858290,5710,5710,5710,5710,0
|
|
20241230,151200,23858290,5710,5710,5710,5710,0
|
|
20241230,151100,23858290,5710,5710,5710,5710,0
|
|
20241230,151000,23858290,5710,5710,5710,5710,50
|
|
20241230,150900,23572790,5710,5710,5710,5710,0
|
|
20241230,150800,23572790,5710,5710,5710,5710,0
|
|
20241230,150700,23572790,5710,5710,5710,5710,0
|
|
20241230,150600,23572790,5710,5710,5710,5710,0
|
|
20241230,150500,23572790,5710,5710,5710,5710,0
|
|
20241230,150400,23572790,5710,5710,5710,5710,0
|
|
20241230,150300,23572790,5710,5710,5710,5710,1
|
|
20241230,150200,23567080,5670,5670,5670,5670,0
|
|
20241230,150100,23567080,5670,5670,5670,5670,0
|
|
20241230,150000,23567080,5670,5670,5670,5670,0
|
|
20241230,145900,23567080,5670,5670,5670,5670,0
|
|
20241230,145800,23567080,5670,5670,5670,5670,0
|
|
20241230,145700,23567080,5670,5670,5670,5670,0
|
|
20241230,145600,23567080,5670,5690,5690,5670,421
|
|
20241230,145500,21175510,5720,5720,5720,5720,0
|
|
20241230,145400,21175510,5720,5720,5720,5720,0
|
|
20241230,145300,21175510,5720,5720,5720,5720,0
|
|
20241230,145200,21175510,5720,5720,5720,5720,2
|
|
20241230,145100,21164070,5700,5700,5700,5700,0
|
|
20241230,145000,21164070,5700,5700,5700,5700,0
|
|
20241230,144900,21164070,5700,5700,5700,5700,0
|
|
20241230,144800,21164070,5700,5700,5700,5700,0
|
|
20241230,144700,21164070,5700,5700,5700,5700,500
|
|
20241230,144600,18314070,5700,5700,5700,5700,500
|
|
20241230,144500,15464070,5710,5710,5710,5710,0
|
|
20241230,144400,15464070,5710,5700,5710,5700,600
|
|
20241230,144300,12038130,5690,5690,5690,5690,269
|
|
20241230,144200,10507520,5690,5690,5690,5690,0
|
|
20241230,144100,10507520,5690,5690,5690,5690,0
|
|
20241230,144000,10507520,5690,5690,5690,5690,67
|
|
20241230,143900,10126290,5690,5690,5690,5690,0
|
|
20241230,143800,10126290,5690,5690,5690,5690,0
|
|
20241230,143700,10126290,5690,5690,5690,5690,0
|
|
20241230,143600,10126290,5690,5690,5690,5690,0
|
|
20241230,143500,10126290,5690,5690,5690,5690,0
|
|
20241230,143400,10126290,5690,5690,5690,5690,0
|
|
20241230,143300,10126290,5690,5690,5690,5690,0
|
|
20241230,143200,10126290,5690,5690,5690,5690,109
|
|
20241230,143100,9506080,5700,5700,5700,5700,0
|
|
20241230,143000,9506080,5700,5700,5700,5700,0
|
|
20241230,142900,9506080,5700,5700,5700,5700,0
|
|
20241230,142800,9506080,5700,5700,5700,5700,0
|
|
20241230,142700,9506080,5700,5700,5700,5700,0
|
|
20241230,142600,9506080,5700,5700,5700,5700,0
|
|
20241230,142500,9506080,5700,5700,5700,5700,0
|
|
20241230,142400,9506080,5700,5700,5700,5700,0
|
|
20241230,142300,9506080,5700,5700,5700,5700,0
|
|
20241230,142200,9506080,5700,5700,5700,5700,0
|
|
20241230,142100,9506080,5700,5700,5700,5700,0
|
|
20241230,142000,9506080,5700,5700,5700,5700,0
|
|
20241230,141900,9506080,5700,5700,5700,5700,0
|
|
20241230,141800,9506080,5700,5700,5700,5700,0
|
|
20241230,141700,9506080,5700,5700,5700,5700,0
|
|
20241230,141600,9506080,5700,5700,5700,5700,28
|
|
20241230,141500,9346480,5700,5700,5700,5700,0
|
|
20241230,141400,9346480,5700,5700,5700,5700,0
|
|
20241230,141300,9346480,5700,5700,5700,5700,0
|
|
20241230,141200,9346480,5700,5700,5700,5700,0
|
|
20241230,141100,9346480,5700,5700,5700,5700,0
|
|
20241230,141000,9346480,5700,5700,5700,5700,0
|
|
20241230,140900,9346480,5700,5700,5700,5700,32
|
|
20241230,140800,9164080,5700,5700,5700,5700,0
|
|
20241230,140700,9164080,5700,5700,5700,5700,0
|
|
20241230,140600,9164080,5700,5700,5700,5700,0
|
|
20241230,140500,9164080,5700,5700,5700,5700,0
|
|
20241230,140400,9164080,5700,5700,5700,5700,0
|
|
20241230,140300,9164080,5700,5700,5700,5700,0
|
|
20241230,140200,9164080,5700,5700,5700,5700,1
|
|
20241230,140100,9158380,5700,5700,5700,5700,0
|
|
20241230,140000,9158380,5700,5700,5700,5700,0
|
|
20241230,135900,9158380,5700,5700,5700,5700,0
|
|
20241230,135800,9158380,5700,5700,5700,5700,0
|
|
20241230,135700,9158380,5700,5700,5700,5700,0
|
|
20241230,135600,9158380,5700,5700,5700,5700,240
|
|
20241230,135500,7790380,5700,5700,5700,5700,1
|
|
20241230,135400,7784680,5700,5700,5700,5700,0
|
|
20241230,135300,7784680,5700,5700,5700,5700,0
|
|
20241230,135200,7784680,5700,5700,5700,5700,0
|
|
20241230,135100,7784680,5700,5700,5700,5700,0
|
|
20241230,135000,7784680,5700,5700,5700,5700,0
|
|
20241230,134900,7784680,5700,5700,5700,5700,50
|
|
20241230,134800,7499680,5710,5710,5710,5710,0
|
|
20241230,134700,7499680,5710,5710,5710,5710,0
|
|
20241230,134600,7499680,5710,5710,5710,5710,0
|
|
20241230,134500,7499680,5710,5710,5710,5710,0
|
|
20241230,134400,7499680,5710,5710,5710,5710,0
|
|
20241230,134300,7499680,5710,5710,5710,5710,0
|
|
20241230,134200,7499680,5710,5710,5710,5710,0
|
|
20241230,134100,7499680,5710,5710,5710,5710,0
|
|
20241230,134000,7499680,5710,5710,5710,5710,0
|
|
20241230,133900,7499680,5710,5710,5710,5710,0
|
|
20241230,133800,7499680,5710,5710,5710,5710,0
|
|
20241230,133700,7499680,5710,5710,5710,5710,0
|
|
20241230,133600,7499680,5710,5710,5710,5710,0
|
|
20241230,133500,7499680,5710,5710,5710,5710,0
|
|
20241230,133400,7499680,5710,5710,5710,5710,0
|
|
20241230,133300,7499680,5710,5710,5710,5710,0
|
|
20241230,133200,7499680,5710,5710,5710,5710,0
|
|
20241230,133100,7499680,5710,5710,5710,5710,0
|
|
20241230,133000,7499680,5710,5710,5710,5710,0
|
|
20241230,132900,7499680,5710,5710,5710,5710,0
|
|
20241230,132800,7499680,5710,5710,5710,5710,36
|
|
20241230,132700,7294120,5710,5710,5710,5710,0
|
|
20241230,132600,7294120,5710,5710,5710,5710,0
|
|
20241230,132500,7294120,5710,5710,5710,5710,0
|
|
20241230,132400,7294120,5710,5710,5710,5710,0
|
|
20241230,132300,7294120,5710,5710,5710,5710,0
|
|
20241230,132200,7294120,5710,5710,5710,5710,0
|
|
20241230,132100,7294120,5710,5710,5710,5710,0
|
|
20241230,132000,7294120,5710,5710,5710,5710,0
|
|
20241230,131900,7294120,5710,5710,5710,5710,0
|
|
20241230,131800,7294120,5710,5710,5710,5710,0
|
|
20241230,131700,7294120,5710,5710,5710,5710,0
|
|
20241230,131600,7294120,5710,5710,5710,5710,0
|
|
20241230,131500,7294120,5710,5710,5710,5710,0
|
|
20241230,131400,7294120,5710,5710,5710,5710,0
|
|
20241230,131300,7294120,5710,5710,5710,5710,0
|
|
20241230,131200,7294120,5710,5710,5710,5710,0
|
|
20241230,131100,7294120,5710,5710,5710,5710,0
|
|
20241230,131000,7294120,5710,5710,5710,5710,0
|
|
20241230,130900,7294120,5710,5710,5710,5710,3
|
|
20241230,130800,7276990,5710,5710,5710,5710,0
|
|
20241230,130700,7276990,5710,5710,5710,5710,0
|
|
20241230,130600,7276990,5710,5710,5710,5710,0
|
|
20241230,130500,7276990,5710,5710,5710,5710,0
|
|
20241230,130400,7276990,5710,5710,5710,5710,0
|
|
20241230,130300,7276990,5710,5710,5710,5710,0
|
|
20241230,130200,7276990,5710,5710,5710,5710,0
|
|
20241230,130100,7276990,5710,5710,5710,5710,0
|
|
20241230,130000,7276990,5710,5710,5710,5710,0
|
|
20241230,125900,7276990,5710,5710,5710,5710,0
|
|
20241230,125800,7276990,5710,5710,5710,5710,0
|
|
20241230,125700,7276990,5710,5710,5710,5710,0
|
|
20241230,125600,7276990,5710,5710,5710,5710,0
|
|
20241230,125500,7276990,5710,5710,5710,5710,0
|
|
20241230,125400,7276990,5710,5710,5710,5710,0
|
|
20241230,125300,7276990,5710,5710,5710,5710,0
|
|
20241230,125200,7276990,5710,5710,5710,5710,0
|
|
20241230,125100,7276990,5710,5710,5710,5710,1
|
|
20241230,125000,7271280,5700,5700,5700,5700,54
|
|
20241230,124900,6963480,5700,5700,5700,5700,0
|
|
20241230,124800,6963480,5700,5700,5700,5700,0
|
|
20241230,124700,6963480,5700,5700,5700,5700,0
|
|
20241230,124600,6963480,5700,5700,5700,5700,0
|
|
20241230,124500,6963480,5700,5700,5700,5700,0
|
|
20241230,124400,6963480,5700,5700,5700,5700,0
|
|
20241230,124300,6963480,5700,5700,5700,5700,0
|
|
20241230,124200,6963480,5700,5700,5700,5700,0
|
|
20241230,124100,6963480,5700,5700,5700,5700,0
|
|
20241230,124000,6963480,5700,5700,5700,5700,0
|
|
20241230,123900,6963480,5700,5700,5700,5700,0
|
|
20241230,123800,6963480,5700,5700,5700,5700,0
|
|
20241230,123700,6963480,5700,5700,5700,5700,45
|
|
20241230,123600,6706980,5710,5710,5710,5710,0
|
|
20241230,123500,6706980,5710,5710,5710,5710,0
|
|
20241230,123400,6706980,5710,5710,5710,5710,0
|
|
20241230,123300,6706980,5710,5710,5710,5710,0
|
|
20241230,123200,6706980,5710,5710,5710,5710,0
|
|
20241230,123100,6706980,5710,5710,5710,5710,0
|
|
20241230,123000,6706980,5710,5710,5710,5710,0
|
|
20241230,122900,6706980,5710,5710,5710,5710,0
|
|
20241230,122800,6706980,5710,5710,5710,5710,0
|
|
20241230,122700,6706980,5710,5710,5710,5710,0
|
|
20241230,122600,6706980,5710,5710,5710,5710,6
|
|
20241230,122500,6672720,5720,5720,5720,5720,0
|
|
20241230,122400,6672720,5720,5720,5720,5720,0
|
|
20241230,122300,6672720,5720,5720,5720,5720,0
|
|
20241230,122200,6672720,5720,5720,5720,5720,0
|
|
20241230,122100,6672720,5720,5720,5720,5720,0
|
|
20241230,122000,6672720,5720,5720,5720,5720,0
|
|
20241230,121900,6672720,5720,5720,5720,5720,0
|
|
20241230,121800,6672720,5720,5720,5720,5720,0
|
|
20241230,121700,6672720,5720,5720,5720,5720,0
|
|
20241230,121600,6672720,5720,5720,5720,5720,0
|
|
20241230,121500,6672720,5720,5720,5720,5720,0
|
|
20241230,121400,6672720,5720,5720,5720,5720,0
|
|
20241230,121300,6672720,5720,5720,5720,5720,0
|
|
20241230,121200,6672720,5720,5720,5720,5720,0
|
|
20241230,121100,6672720,5720,5720,5720,5720,0
|
|
20241230,121000,6672720,5720,5720,5720,5720,0
|
|
20241230,120900,6672720,5720,5720,5720,5720,0
|
|
20241230,120800,6672720,5720,5720,5720,5720,0
|
|
20241230,120700,6672720,5720,5720,5720,5720,0
|
|
20241230,120600,6672720,5720,5720,5720,5720,0
|
|
20241230,120500,6672720,5720,5720,5720,5720,0
|
|
20241230,120400,6672720,5720,5720,5720,5720,0
|
|
20241230,120300,6672720,5720,5720,5720,5720,0
|
|
20241230,120200,6672720,5720,5720,5720,5720,0
|
|
20241230,120100,6672720,5720,5720,5720,5720,0
|
|
20241230,120000,6672720,5720,5720,5720,5720,3
|
|
20241230,115900,6655560,5720,5720,5720,5720,0
|
|
20241230,115800,6655560,5720,5720,5720,5720,0
|
|
20241230,115700,6655560,5720,5720,5720,5720,0
|
|
20241230,115600,6655560,5720,5720,5720,5720,0
|
|
20241230,115500,6655560,5720,5720,5720,5720,0
|
|
20241230,115400,6655560,5720,5720,5720,5720,0
|
|
20241230,115300,6655560,5720,5720,5720,5720,0
|
|
20241230,115200,6655560,5720,5720,5720,5720,0
|
|
20241230,115100,6655560,5720,5720,5720,5720,0
|
|
20241230,115000,6655560,5720,5720,5720,5720,0
|
|
20241230,114900,6655560,5720,5720,5720,5720,0
|
|
20241230,114800,6655560,5720,5720,5720,5720,9
|
|
20241230,114700,6604080,5720,5720,5720,5720,0
|
|
20241230,114600,6604080,5720,5720,5720,5720,0
|
|
20241230,114500,6604080,5720,5720,5720,5720,0
|
|
20241230,114400,6604080,5720,5720,5720,5720,0
|
|
20241230,114300,6604080,5720,5720,5720,5720,0
|
|
20241230,114200,6604080,5720,5720,5720,5720,0
|
|
20241230,114100,6604080,5720,5720,5720,5720,22
|
|
20241230,114000,6478240,5730,5730,5730,5730,0
|
|
20241230,113900,6478240,5730,5730,5730,5730,0
|
|
20241230,113800,6478240,5730,5730,5730,5730,0
|
|
20241230,113700,6478240,5730,5730,5730,5730,0
|
|
20241230,113600,6478240,5730,5730,5730,5730,0
|
|
20241230,113500,6478240,5730,5730,5730,5730,0
|
|
20241230,113400,6478240,5730,5730,5730,5730,0
|
|
20241230,113300,6478240,5730,5730,5730,5730,0
|
|
20241230,113200,6478240,5730,5730,5730,5730,0
|
|
20241230,113100,6478240,5730,5730,5730,5730,0
|
|
20241230,113000,6478240,5730,5730,5730,5730,0
|
|
20241230,112900,6478240,5730,5730,5730,5730,0
|
|
20241230,112800,6478240,5730,5730,5730,5730,0
|
|
20241230,112700,6478240,5730,5730,5730,5730,0
|
|
20241230,112600,6478240,5730,5730,5730,5730,0
|
|
20241230,112500,6478240,5730,5730,5730,5730,0
|
|
20241230,112400,6478240,5730,5730,5730,5730,14
|
|
20241230,112300,6398020,5730,5730,5730,5730,0
|
|
20241230,112200,6398020,5730,5730,5730,5730,0
|
|
20241230,112100,6398020,5730,5730,5730,5730,0
|
|
20241230,112000,6398020,5730,5730,5730,5730,0
|
|
20241230,111900,6398020,5730,5730,5730,5730,0
|
|
20241230,111800,6398020,5730,5730,5730,5730,0
|
|
20241230,111700,6398020,5730,5730,5730,5730,0
|
|
20241230,111600,6398020,5730,5730,5730,5730,0
|
|
20241230,111500,6398020,5730,5730,5730,5730,0
|
|
20241230,111400,6398020,5730,5730,5730,5730,0
|
|
20241230,111300,6398020,5730,5730,5730,5730,0
|
|
20241230,111200,6398020,5730,5730,5730,5730,0
|
|
20241230,111100,6398020,5730,5730,5730,5730,0
|
|
20241230,111000,6398020,5730,5730,5730,5730,0
|
|
20241230,110900,6398020,5730,5730,5730,5730,0
|
|
20241230,110800,6398020,5730,5730,5730,5730,0
|
|
20241230,110700,6398020,5730,5730,5730,5730,0
|
|
20241230,110600,6398020,5730,5730,5730,5730,0
|
|
20241230,110500,6398020,5730,5730,5730,5730,0
|
|
20241230,110400,6398020,5730,5730,5730,5730,0
|
|
20241230,110300,6398020,5730,5730,5730,5730,349
|
|
20241230,110200,4398250,5730,5730,5730,5730,10
|
|
20241230,110100,4340950,5730,5730,5730,5730,13
|
|
20241230,110000,4266460,5730,5730,5730,5730,0
|
|
20241230,105900,4266460,5730,5730,5730,5730,0
|
|
20241230,105800,4266460,5730,5730,5730,5730,0
|
|
20241230,105700,4266460,5730,5730,5730,5730,0
|
|
20241230,105600,4266460,5730,5730,5730,5730,0
|
|
20241230,105500,4266460,5730,5730,5730,5730,0
|
|
20241230,105400,4266460,5730,5730,5730,5730,0
|
|
20241230,105300,4266460,5730,5730,5730,5730,0
|
|
20241230,105200,4266460,5730,5730,5730,5730,0
|
|
20241230,105100,4266460,5730,5730,5730,5730,0
|
|
20241230,105000,4266460,5730,5730,5730,5730,0
|
|
20241230,104900,4266460,5730,5730,5730,5730,0
|
|
20241230,104800,4266460,5730,5730,5730,5730,0
|
|
20241230,104700,4266460,5730,5730,5730,5730,0
|
|
20241230,104600,4266460,5730,5730,5730,5730,0
|
|
20241230,104500,4266460,5730,5730,5730,5730,0
|
|
20241230,104400,4266460,5730,5730,5730,5730,0
|
|
20241230,104300,4266460,5730,5730,5730,5730,0
|
|
20241230,104200,4266460,5730,5730,5730,5730,0
|
|
20241230,104100,4266460,5730,5730,5730,5730,0
|
|
20241230,104000,4266460,5730,5730,5730,5730,0
|
|
20241230,103900,4266460,5730,5730,5730,5730,0
|
|
20241230,103800,4266460,5730,5730,5730,5730,0
|
|
20241230,103700,4266460,5730,5730,5730,5730,0
|
|
20241230,103600,4266460,5730,5730,5730,5730,0
|
|
20241230,103500,4266460,5730,5730,5730,5730,0
|
|
20241230,103400,4266460,5730,5730,5730,5730,0
|
|
20241230,103300,4266460,5730,5730,5730,5730,0
|
|
20241230,103200,4266460,5730,5730,5730,5730,0
|
|
20241230,103100,4266460,5730,5730,5730,5730,2
|
|
20241230,103000,4255000,5730,5730,5730,5730,0
|
|
20241230,102900,4255000,5730,5730,5730,5730,0
|
|
20241230,102800,4255000,5730,5730,5730,5730,0
|
|
20241230,102700,4255000,5730,5730,5730,5730,0
|
|
20241230,102600,4255000,5730,5730,5730,5730,0
|
|
20241230,102500,4255000,5730,5730,5730,5730,0
|
|
20241230,102400,4255000,5730,5730,5730,5730,152
|
|
20241230,102300,3384040,5720,5720,5720,5720,0
|
|
20241230,102200,3384040,5720,5720,5720,5720,0
|
|
20241230,102100,3384040,5720,5720,5720,5720,149
|
|
20241230,102000,2531760,5720,5720,5720,5720,0
|
|
20241230,101900,2531760,5720,5720,5720,5720,0
|
|
20241230,101800,2531760,5720,5720,5720,5720,0
|
|
20241230,101700,2531760,5720,5720,5720,5720,1
|
|
20241230,101600,2526040,5720,5720,5720,5720,0
|
|
20241230,101500,2526040,5720,5720,5720,5720,0
|
|
20241230,101400,2526040,5720,5720,5720,5720,0
|
|
20241230,101300,2526040,5720,5720,5720,5720,0
|
|
20241230,101200,2526040,5720,5720,5720,5720,0
|
|
20241230,101100,2526040,5720,5720,5720,5720,0
|
|
20241230,101000,2526040,5720,5720,5720,5720,0
|
|
20241230,100900,2526040,5720,5720,5720,5720,0
|
|
20241230,100800,2526040,5720,5720,5720,5720,0
|
|
20241230,100700,2526040,5720,5720,5720,5720,0
|
|
20241230,100600,2526040,5720,5720,5720,5720,1
|
|
20241230,100500,2520320,5720,5720,5720,5720,0
|
|
20241230,100400,2520320,5720,5720,5720,5720,0
|
|
20241230,100300,2520320,5720,5720,5720,5720,0
|
|
20241230,100200,2520320,5720,5720,5720,5720,10
|
|
20241230,100100,2463120,5720,5720,5720,5720,0
|
|
20241230,100000,2463120,5720,5720,5720,5720,0
|
|
20241230,095900,2463120,5720,5720,5720,5720,10
|
|
20241230,095800,2405920,5720,5720,5720,5720,0
|
|
20241230,095700,2405920,5720,5720,5720,5720,10
|
|
20241230,095600,2348720,5720,5710,5720,5710,53
|
|
20241230,095500,2045700,5710,5710,5710,5710,0
|
|
20241230,095400,2045700,5710,5710,5710,5710,0
|
|
20241230,095300,2045700,5710,5710,5710,5710,0
|
|
20241230,095200,2045700,5710,5710,5710,5710,0
|
|
20241230,095100,2045700,5710,5710,5710,5710,0
|
|
20241230,095000,2045700,5710,5710,5710,5710,0
|
|
20241230,094900,2045700,5710,5710,5710,5710,0
|
|
20241230,094800,2045700,5710,5710,5710,5710,7
|
|
20241230,094700,2005730,5710,5710,5710,5710,6
|
|
20241230,094600,1971470,5710,5710,5710,5710,0
|
|
20241230,094500,1971470,5710,5710,5710,5710,0
|
|
20241230,094400,1971470,5710,5710,5710,5710,0
|
|
20241230,094300,1971470,5710,5710,5710,5710,0
|
|
20241230,094200,1971470,5710,5710,5710,5710,1
|
|
20241230,094100,1965760,5690,5690,5690,5690,0
|
|
20241230,094000,1965760,5690,5690,5690,5690,0
|
|
20241230,093900,1965760,5690,5690,5690,5690,0
|
|
20241230,093800,1965760,5690,5690,5690,5690,0
|
|
20241230,093700,1965760,5690,5690,5690,5690,0
|
|
20241230,093600,1965760,5690,5690,5690,5690,0
|
|
20241230,093500,1965760,5690,5690,5690,5690,0
|
|
20241230,093400,1965760,5690,5690,5690,5690,0
|
|
20241230,093300,1965760,5690,5690,5690,5690,0
|
|
20241230,093200,1965760,5690,5690,5690,5690,0
|
|
20241230,093100,1965760,5690,5690,5690,5690,0
|
|
20241230,093000,1965760,5690,5690,5690,5690,0
|
|
20241230,092900,1965760,5690,5690,5690,5690,0
|
|
20241230,092800,1965760,5690,5690,5690,5690,0
|
|
20241230,092700,1965760,5690,5690,5690,5690,0
|
|
20241230,092600,1965760,5690,5690,5690,5690,0
|
|
20241230,092500,1965760,5690,5690,5690,5690,0
|
|
20241230,092400,1965760,5690,5690,5690,5690,0
|
|
20241230,092300,1965760,5690,5690,5690,5690,0
|
|
20241230,092200,1965760,5690,5690,5690,5690,0
|
|
20241230,092100,1965760,5690,5690,5690,5690,0
|
|
20241230,092000,1965760,5690,5690,5690,5690,0
|
|
20241230,091900,1965760,5690,5690,5690,5690,0
|
|
20241230,091800,1965760,5690,5690,5690,5690,0
|
|
20241230,091700,1965760,5690,5690,5690,5690,55
|
|
20241230,091600,1652810,5690,5690,5690,5690,2
|
|
20241230,091500,1641430,5690,5690,5690,5690,2
|
|
20241230,091400,1630050,5690,5690,5690,5690,0
|
|
20241230,091300,1630050,5690,5690,5690,5690,15
|
|
20241230,091200,1544700,5690,5690,5690,5690,0
|
|
20241230,091100,1544700,5690,5690,5690,5690,0
|
|
20241230,091000,1544700,5690,5690,5690,5690,0
|
|
20241230,090900,1544700,5690,5690,5690,5690,110
|
|
20241230,090800,918800,5640,5640,5640,5640,0
|
|
20241230,090700,918800,5640,5640,5640,5640,0
|
|
20241230,090600,918800,5640,5640,5640,5640,0
|
|
20241230,090500,918800,5640,5640,5640,5640,0
|
|
20241230,090400,918800,5640,5640,5640,5640,0
|
|
20241230,090300,918800,5640,5640,5640,5640,0
|
|
20241230,090200,918800,5640,5640,5640,5640,19
|
|
20241230,090100,811640,5650,5670,5670,5650,110
|
|
20241230,090000,188020,5680,5700,5700,5680,33
|