699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,203600,14521250,5450,5450,5450,5450,276
|
|
20241217,203500,14521250,5450,5450,5450,5450,0
|
|
20241217,203400,14521250,5450,5450,5450,5450,0
|
|
20241217,203300,14521250,5450,5450,5450,5450,0
|
|
20241217,203200,14521250,5450,5450,5450,5450,0
|
|
20241217,203100,14521250,5450,5450,5450,5450,0
|
|
20241217,203000,14521250,5450,5450,5450,5450,0
|
|
20241217,202900,14521250,5450,5450,5450,5450,0
|
|
20241217,202800,14521250,5450,5450,5450,5450,0
|
|
20241217,202700,14521250,5450,5450,5450,5450,0
|
|
20241217,202600,14521250,5450,5450,5450,5450,0
|
|
20241217,202500,14521250,5450,5450,5450,5450,0
|
|
20241217,202400,14521250,5450,5450,5450,5450,0
|
|
20241217,202300,14521250,5450,5450,5450,5450,0
|
|
20241217,202200,14521250,5450,5450,5450,5450,0
|
|
20241217,202100,14521250,5450,5450,5450,5450,0
|
|
20241217,202000,14521250,5450,5450,5450,5450,0
|
|
20241217,201900,14521250,5450,5450,5450,5450,0
|
|
20241217,201800,14521250,5450,5450,5450,5450,0
|
|
20241217,201700,14521250,5450,5450,5450,5450,0
|
|
20241217,201600,14521250,5450,5450,5450,5450,0
|
|
20241217,201500,14521250,5450,5450,5450,5450,0
|
|
20241217,201400,14521250,5450,5450,5450,5450,0
|
|
20241217,201300,14521250,5450,5450,5450,5450,0
|
|
20241217,201200,14521250,5450,5450,5450,5450,0
|
|
20241217,201100,14521250,5450,5450,5450,5450,0
|
|
20241217,201000,14521250,5450,5450,5450,5450,0
|
|
20241217,200900,14521250,5450,5450,5450,5450,0
|
|
20241217,200800,14521250,5450,5450,5450,5450,0
|
|
20241217,200700,14521250,5450,5450,5450,5450,0
|
|
20241217,200600,14521250,5450,5450,5450,5450,276
|
|
20241217,200500,14521250,5450,5450,5450,5450,0
|
|
20241217,200400,14521250,5450,5450,5450,5450,0
|
|
20241217,200300,14521250,5450,5450,5450,5450,0
|
|
20241217,200200,14521250,5450,5450,5450,5450,0
|
|
20241217,200100,14521250,5450,5450,5450,5450,0
|
|
20241217,200000,14521250,5450,5450,5450,5450,0
|
|
20241217,195900,14521250,5450,5450,5450,5450,0
|
|
20241217,195800,14521250,5450,5450,5450,5450,0
|
|
20241217,195700,14521250,5450,5450,5450,5450,0
|
|
20241217,195600,14521250,5450,5450,5450,5450,0
|
|
20241217,195500,14521250,5450,5450,5450,5450,0
|
|
20241217,195400,14521250,5450,5450,5450,5450,0
|
|
20241217,195300,14521250,5450,5450,5450,5450,0
|
|
20241217,195200,14521250,5450,5450,5450,5450,0
|
|
20241217,195100,14521250,5450,5450,5450,5450,0
|
|
20241217,195000,14521250,5450,5450,5450,5450,0
|
|
20241217,194900,14521250,5450,5450,5450,5450,0
|
|
20241217,194800,14521250,5450,5450,5450,5450,0
|
|
20241217,194700,14521250,5450,5450,5450,5450,0
|
|
20241217,194600,14521250,5450,5450,5450,5450,0
|
|
20241217,194500,14521250,5450,5450,5450,5450,0
|
|
20241217,194400,14521250,5450,5450,5450,5450,0
|
|
20241217,194300,14521250,5450,5450,5450,5450,0
|
|
20241217,194200,14521250,5450,5450,5450,5450,0
|
|
20241217,194100,14521250,5450,5450,5450,5450,0
|
|
20241217,194000,14521250,5450,5450,5450,5450,0
|
|
20241217,193900,14521250,5450,5450,5450,5450,0
|
|
20241217,193800,14521250,5450,5450,5450,5450,0
|
|
20241217,193700,14521250,5450,5450,5450,5450,0
|
|
20241217,193600,14521250,5450,5450,5450,5450,276
|
|
20241217,193500,14521250,5450,5450,5450,5450,0
|
|
20241217,193400,14521250,5450,5450,5450,5450,0
|
|
20241217,193300,14521250,5450,5450,5450,5450,0
|
|
20241217,193200,14521250,5450,5450,5450,5450,0
|
|
20241217,193100,14521250,5450,5450,5450,5450,0
|
|
20241217,193000,14521250,5450,5450,5450,5450,0
|
|
20241217,192900,14521250,5450,5450,5450,5450,0
|
|
20241217,192800,14521250,5450,5450,5450,5450,0
|
|
20241217,192700,14521250,5450,5450,5450,5450,0
|
|
20241217,192600,14521250,5450,5450,5450,5450,0
|
|
20241217,192500,14521250,5450,5450,5450,5450,0
|
|
20241217,192400,14521250,5450,5450,5450,5450,0
|
|
20241217,192300,14521250,5450,5450,5450,5450,0
|
|
20241217,192200,14521250,5450,5450,5450,5450,0
|
|
20241217,192100,14521250,5450,5450,5450,5450,0
|
|
20241217,192000,14521250,5450,5450,5450,5450,0
|
|
20241217,191900,14521250,5450,5450,5450,5450,0
|
|
20241217,191800,14521250,5450,5450,5450,5450,0
|
|
20241217,191700,14521250,5450,5450,5450,5450,0
|
|
20241217,191600,14521250,5450,5450,5450,5450,0
|
|
20241217,191500,14521250,5450,5450,5450,5450,0
|
|
20241217,191400,14521250,5450,5450,5450,5450,0
|
|
20241217,191300,14521250,5450,5450,5450,5450,0
|
|
20241217,191200,14521250,5450,5450,5450,5450,0
|
|
20241217,191100,14521250,5450,5450,5450,5450,0
|
|
20241217,191000,14521250,5450,5450,5450,5450,0
|
|
20241217,190900,14521250,5450,5450,5450,5450,0
|
|
20241217,190800,14521250,5450,5450,5450,5450,0
|
|
20241217,190700,14521250,5450,5450,5450,5450,0
|
|
20241217,190600,14521250,5450,5450,5450,5450,276
|
|
20241217,190500,14521250,5450,5450,5450,5450,0
|
|
20241217,190400,14521250,5450,5450,5450,5450,0
|
|
20241217,190300,14521250,5450,5450,5450,5450,0
|
|
20241217,190200,14521250,5450,5450,5450,5450,0
|
|
20241217,190100,14521250,5450,5450,5450,5450,0
|
|
20241217,190000,14521250,5450,5450,5450,5450,0
|
|
20241217,185900,14521250,5450,5450,5450,5450,0
|
|
20241217,185800,14521250,5450,5450,5450,5450,0
|
|
20241217,185700,14521250,5450,5450,5450,5450,0
|
|
20241217,185600,14521250,5450,5450,5450,5450,0
|
|
20241217,185500,14521250,5450,5450,5450,5450,0
|
|
20241217,185400,14521250,5450,5450,5450,5450,0
|
|
20241217,185300,14521250,5450,5450,5450,5450,0
|
|
20241217,185200,14521250,5450,5450,5450,5450,0
|
|
20241217,185100,14521250,5450,5450,5450,5450,0
|
|
20241217,185000,14521250,5450,5450,5450,5450,0
|
|
20241217,184900,14521250,5450,5450,5450,5450,0
|
|
20241217,184800,14521250,5450,5450,5450,5450,0
|
|
20241217,184700,14521250,5450,5450,5450,5450,0
|
|
20241217,184600,14521250,5450,5450,5450,5450,0
|
|
20241217,184500,14521250,5450,5450,5450,5450,0
|
|
20241217,184400,14521250,5450,5450,5450,5450,0
|
|
20241217,184300,14521250,5450,5450,5450,5450,0
|
|
20241217,184200,14521250,5450,5450,5450,5450,0
|
|
20241217,184100,14521250,5450,5450,5450,5450,0
|
|
20241217,184000,14521250,5450,5450,5450,5450,0
|
|
20241217,183900,14521250,5450,5450,5450,5450,0
|
|
20241217,183800,14521250,5450,5450,5450,5450,0
|
|
20241217,183700,14521250,5450,5450,5450,5450,0
|
|
20241217,183600,14521250,5450,5450,5450,5450,276
|
|
20241217,183500,14521250,5450,5450,5450,5450,0
|
|
20241217,183400,14521250,5450,5450,5450,5450,0
|
|
20241217,183300,14521250,5450,5450,5450,5450,0
|
|
20241217,183200,14521250,5450,5450,5450,5450,0
|
|
20241217,183100,14521250,5450,5450,5450,5450,0
|
|
20241217,183000,14521250,5450,5450,5450,5450,0
|
|
20241217,182900,14521250,5450,5450,5450,5450,0
|
|
20241217,182800,14521250,5450,5450,5450,5450,0
|
|
20241217,182700,14521250,5450,5450,5450,5450,0
|
|
20241217,182600,14521250,5450,5450,5450,5450,0
|
|
20241217,182500,14521250,5450,5450,5450,5450,0
|
|
20241217,182400,14521250,5450,5450,5450,5450,0
|
|
20241217,182300,14521250,5450,5450,5450,5450,0
|
|
20241217,182200,14521250,5450,5450,5450,5450,0
|
|
20241217,182100,14521250,5450,5450,5450,5450,0
|
|
20241217,182000,14521250,5450,5450,5450,5450,0
|
|
20241217,181900,14521250,5450,5450,5450,5450,0
|
|
20241217,181800,14521250,5450,5450,5450,5450,0
|
|
20241217,181700,14521250,5450,5450,5450,5450,0
|
|
20241217,181600,14521250,5450,5450,5450,5450,0
|
|
20241217,181500,14521250,5450,5450,5450,5450,0
|
|
20241217,181400,14521250,5450,5450,5450,5450,0
|
|
20241217,181300,14521250,5450,5450,5450,5450,0
|
|
20241217,181200,14521250,5450,5450,5450,5450,0
|
|
20241217,181100,14521250,5450,5450,5450,5450,0
|
|
20241217,181000,14521250,5450,5450,5450,5450,0
|
|
20241217,180900,14521250,5450,5450,5450,5450,0
|
|
20241217,180800,14521250,5450,5450,5450,5450,0
|
|
20241217,180700,14521250,5450,5450,5450,5450,0
|
|
20241217,180600,14521250,5450,5450,5450,5450,276
|
|
20241217,180500,14521250,5450,5450,5450,5450,0
|
|
20241217,180400,14521250,5450,5450,5450,5450,0
|
|
20241217,180300,14521250,5450,5450,5450,5450,0
|
|
20241217,180200,14521250,5450,5450,5450,5450,0
|
|
20241217,180100,14521250,5450,5450,5450,5450,0
|
|
20241217,180000,14521250,5450,5450,5450,5450,0
|
|
20241217,175900,14521250,5450,5450,5450,5450,0
|
|
20241217,175800,14521250,5450,5450,5450,5450,0
|
|
20241217,175700,14521250,5450,5450,5450,5450,0
|
|
20241217,175600,14521250,5450,5450,5450,5450,0
|
|
20241217,175500,14521250,5450,5450,5450,5450,0
|
|
20241217,175400,14521250,5450,5450,5450,5450,0
|
|
20241217,175300,14521250,5450,5450,5450,5450,0
|
|
20241217,175200,14521250,5450,5450,5450,5450,0
|
|
20241217,175100,14521250,5450,5450,5450,5450,0
|
|
20241217,175000,14521250,5450,5450,5450,5450,0
|
|
20241217,174900,14521250,5450,5450,5450,5450,0
|
|
20241217,174800,14521250,5450,5450,5450,5450,0
|
|
20241217,174700,14521250,5450,5450,5450,5450,0
|
|
20241217,174600,14521250,5450,5450,5450,5450,0
|
|
20241217,174500,14521250,5450,5450,5450,5450,0
|
|
20241217,174400,14521250,5450,5450,5450,5450,0
|
|
20241217,174300,14521250,5450,5450,5450,5450,0
|
|
20241217,174200,14521250,5450,5450,5450,5450,0
|
|
20241217,174100,14521250,5450,5450,5450,5450,0
|
|
20241217,174000,14521250,5450,5450,5450,5450,0
|
|
20241217,173900,14521250,5450,5450,5450,5450,0
|
|
20241217,173800,14521250,5450,5450,5450,5450,0
|
|
20241217,173700,14521250,5450,5450,5450,5450,0
|
|
20241217,173600,14521250,5450,5450,5450,5450,276
|
|
20241217,173500,14521250,5450,5450,5450,5450,0
|
|
20241217,173400,14521250,5450,5450,5450,5450,0
|
|
20241217,173300,14521250,5450,5450,5450,5450,0
|
|
20241217,173200,14521250,5450,5450,5450,5450,0
|
|
20241217,173100,14521250,5450,5450,5450,5450,0
|
|
20241217,173000,14521250,5450,5450,5450,5450,0
|
|
20241217,172900,14521250,5450,5450,5450,5450,0
|
|
20241217,172800,14521250,5450,5450,5450,5450,0
|
|
20241217,172700,14521250,5450,5450,5450,5450,0
|
|
20241217,172600,14521250,5450,5450,5450,5450,0
|
|
20241217,172500,14521250,5450,5450,5450,5450,0
|
|
20241217,172400,14521250,5450,5450,5450,5450,0
|
|
20241217,172300,14521250,5450,5450,5450,5450,0
|
|
20241217,172200,14521250,5450,5450,5450,5450,0
|
|
20241217,172100,14521250,5450,5450,5450,5450,0
|
|
20241217,172000,14521250,5450,5450,5450,5450,0
|
|
20241217,171900,14521250,5450,5450,5450,5450,0
|
|
20241217,171800,14521250,5450,5450,5450,5450,0
|
|
20241217,171700,14521250,5450,5450,5450,5450,0
|
|
20241217,171600,14521250,5450,5450,5450,5450,0
|
|
20241217,171500,14521250,5450,5450,5450,5450,0
|
|
20241217,171400,14521250,5450,5450,5450,5450,0
|
|
20241217,171300,14521250,5450,5450,5450,5450,0
|
|
20241217,171200,14521250,5450,5450,5450,5450,0
|
|
20241217,171100,14521250,5450,5450,5450,5450,0
|
|
20241217,171000,14521250,5450,5450,5450,5450,0
|
|
20241217,170900,14521250,5450,5450,5450,5450,0
|
|
20241217,170800,14521250,5450,5450,5450,5450,0
|
|
20241217,170700,14521250,5450,5450,5450,5450,0
|
|
20241217,170600,14521250,5450,5450,5450,5450,276
|
|
20241217,170500,14521250,5450,5450,5450,5450,0
|
|
20241217,170400,14521250,5450,5450,5450,5450,0
|
|
20241217,170300,14521250,5450,5450,5450,5450,0
|
|
20241217,170200,14521250,5450,5450,5450,5450,0
|
|
20241217,170100,14521250,5450,5450,5450,5450,0
|
|
20241217,170000,14521250,5450,5450,5450,5450,0
|
|
20241217,165900,14521250,5450,5450,5450,5450,0
|
|
20241217,165800,14521250,5450,5450,5450,5450,0
|
|
20241217,165700,14521250,5450,5450,5450,5450,0
|
|
20241217,165600,14521250,5450,5450,5450,5450,0
|
|
20241217,165500,14521250,5450,5450,5450,5450,0
|
|
20241217,165400,14521250,5450,5450,5450,5450,0
|
|
20241217,165300,14521250,5450,5450,5450,5450,0
|
|
20241217,165200,14521250,5450,5450,5450,5450,0
|
|
20241217,165100,14521250,5450,5450,5450,5450,0
|
|
20241217,165000,14521250,5450,5450,5450,5450,0
|
|
20241217,164900,14521250,5450,5450,5450,5450,0
|
|
20241217,164800,14521250,5450,5450,5450,5450,0
|
|
20241217,164700,14521250,5450,5450,5450,5450,0
|
|
20241217,164600,14521250,5450,5450,5450,5450,0
|
|
20241217,164500,14521250,5450,5450,5450,5450,0
|
|
20241217,164400,14521250,5450,5450,5450,5450,0
|
|
20241217,164300,14521250,5450,5450,5450,5450,0
|
|
20241217,164200,14521250,5450,5450,5450,5450,0
|
|
20241217,164100,14521250,5450,5450,5450,5450,0
|
|
20241217,164000,14521250,5450,5450,5450,5450,0
|
|
20241217,163900,14521250,5450,5450,5450,5450,0
|
|
20241217,163800,14521250,5450,5450,5450,5450,0
|
|
20241217,163700,14521250,5450,5450,5450,5450,0
|
|
20241217,163600,14521250,5450,5450,5450,5450,276
|
|
20241217,163500,14521250,5450,5450,5450,5450,0
|
|
20241217,163400,14521250,5450,5450,5450,5450,0
|
|
20241217,163300,14521250,5450,5450,5450,5450,0
|
|
20241217,163200,14521250,5450,5450,5450,5450,0
|
|
20241217,163100,14521250,5450,5450,5450,5450,0
|
|
20241217,163000,14521250,5450,5450,5450,5450,0
|
|
20241217,162900,14521250,5450,5450,5450,5450,0
|
|
20241217,162800,14521250,5450,5450,5450,5450,0
|
|
20241217,162700,14521250,5450,5450,5450,5450,0
|
|
20241217,162600,14521250,5450,5450,5450,5450,0
|
|
20241217,162500,14521250,5450,5450,5450,5450,0
|
|
20241217,162400,14521250,5450,5450,5450,5450,0
|
|
20241217,162300,14521250,5450,5450,5450,5450,0
|
|
20241217,162200,14521250,5450,5450,5450,5450,0
|
|
20241217,162100,14521250,5450,5450,5450,5450,0
|
|
20241217,162000,14521250,5450,5450,5450,5450,0
|
|
20241217,161900,14521250,5450,5450,5450,5450,0
|
|
20241217,161800,14521250,5450,5450,5450,5450,0
|
|
20241217,161700,14521250,5450,5450,5450,5450,0
|
|
20241217,161600,14521250,5450,5450,5450,5450,0
|
|
20241217,161500,14521250,5450,5450,5450,5450,0
|
|
20241217,161400,14521250,5450,5450,5450,5450,0
|
|
20241217,161300,14521250,5450,5450,5450,5450,0
|
|
20241217,161200,14521250,5450,5450,5450,5450,0
|
|
20241217,161100,14521250,5450,5450,5450,5450,0
|
|
20241217,161000,14521250,5450,5450,5450,5450,0
|
|
20241217,160900,14521250,5450,5450,5450,5450,0
|
|
20241217,160800,14521250,5450,5450,5450,5450,0
|
|
20241217,160700,14521250,5450,5450,5450,5450,0
|
|
20241217,160600,14521250,5450,5450,5450,5450,276
|
|
20241217,160500,14521250,5450,5450,5450,5450,0
|
|
20241217,160400,14521250,5450,5450,5450,5450,0
|
|
20241217,160300,14521250,5450,5450,5450,5450,0
|
|
20241217,160200,14521250,5450,5450,5450,5450,0
|
|
20241217,160100,14521250,5450,5450,5450,5450,0
|
|
20241217,160000,14521250,5450,5450,5450,5450,0
|
|
20241217,155900,14521250,5450,5450,5450,5450,0
|
|
20241217,155800,14521250,5450,5450,5450,5450,0
|
|
20241217,155700,14521250,5450,5450,5450,5450,0
|
|
20241217,155600,14521250,5450,5450,5450,5450,0
|
|
20241217,155500,14521250,5450,5450,5450,5450,0
|
|
20241217,155400,14521250,5450,5450,5450,5450,0
|
|
20241217,155300,14521250,5450,5450,5450,5450,0
|
|
20241217,155200,14521250,5450,5450,5450,5450,0
|
|
20241217,155100,14521250,5450,5450,5450,5450,0
|
|
20241217,155000,14521250,5450,5450,5450,5450,0
|
|
20241217,154900,14521250,5450,5450,5450,5450,0
|
|
20241217,154800,14521250,5450,5450,5450,5450,0
|
|
20241217,154700,14521250,5450,5450,5450,5450,0
|
|
20241217,154600,14521250,5450,5450,5450,5450,0
|
|
20241217,154500,14521250,5450,5450,5450,5450,0
|
|
20241217,154400,14521250,5450,5450,5450,5450,0
|
|
20241217,154300,14521250,5450,5450,5450,5450,0
|
|
20241217,154200,14521250,5450,5450,5450,5450,0
|
|
20241217,154100,14521250,5450,5450,5450,5450,0
|
|
20241217,154000,14521250,5450,5450,5450,5450,0
|
|
20241217,153900,14521250,5450,5450,5450,5450,0
|
|
20241217,153800,14521250,5450,5450,5450,5450,0
|
|
20241217,153700,14521250,5450,5450,5450,5450,0
|
|
20241217,153600,14521250,5450,5450,5450,5450,276
|
|
20241217,153500,14521250,5450,5450,5450,5450,0
|
|
20241217,153400,14521250,5450,5450,5450,5450,0
|
|
20241217,153300,14521250,5450,5450,5450,5450,0
|
|
20241217,153200,14521250,5450,5450,5450,5450,0
|
|
20241217,153100,14521250,5450,5450,5450,5450,0
|
|
20241217,153000,14521250,5450,5450,5450,5450,276
|
|
20241217,152900,13017050,5520,5520,5520,5520,0
|
|
20241217,152800,13017050,5520,5520,5520,5520,0
|
|
20241217,152700,13017050,5520,5520,5520,5520,0
|
|
20241217,152600,13017050,5520,5520,5520,5520,0
|
|
20241217,152500,13017050,5520,5520,5520,5520,0
|
|
20241217,152400,13017050,5520,5520,5520,5520,0
|
|
20241217,152300,13017050,5520,5520,5520,5520,0
|
|
20241217,152200,13017050,5520,5520,5520,5520,0
|
|
20241217,152100,13017050,5520,5520,5520,5520,0
|
|
20241217,152000,13017050,5520,5520,5520,5520,0
|
|
20241217,151900,13017050,5520,5520,5520,5520,0
|
|
20241217,151800,13017050,5520,5520,5520,5520,0
|
|
20241217,151700,13017050,5520,5520,5520,5520,0
|
|
20241217,151600,13017050,5520,5520,5520,5520,0
|
|
20241217,151500,13017050,5520,5520,5520,5520,1
|
|
20241217,151400,13011530,5520,5520,5520,5520,0
|
|
20241217,151300,13011530,5520,5520,5520,5520,0
|
|
20241217,151200,13011530,5520,5520,5520,5520,0
|
|
20241217,151100,13011530,5520,5520,5520,5520,0
|
|
20241217,151000,13011530,5520,5520,5520,5520,0
|
|
20241217,150900,13011530,5520,5520,5520,5520,1
|
|
20241217,150800,13006010,5470,5470,5470,5470,0
|
|
20241217,150700,13006010,5470,5470,5470,5470,0
|
|
20241217,150600,13006010,5470,5470,5470,5470,0
|
|
20241217,150500,13006010,5470,5470,5470,5470,0
|
|
20241217,150400,13006010,5470,5470,5470,5470,0
|
|
20241217,150300,13006010,5470,5470,5470,5470,0
|
|
20241217,150200,13006010,5470,5470,5470,5470,0
|
|
20241217,150100,13006010,5470,5470,5470,5470,0
|
|
20241217,150000,13006010,5470,5470,5470,5470,0
|
|
20241217,145900,13006010,5470,5470,5470,5470,0
|
|
20241217,145800,13006010,5470,5470,5470,5470,0
|
|
20241217,145700,13006010,5470,5470,5470,5470,0
|
|
20241217,145600,13006010,5470,5470,5470,5470,0
|
|
20241217,145500,13006010,5470,5470,5470,5470,0
|
|
20241217,145400,13006010,5470,5470,5470,5470,0
|
|
20241217,145300,13006010,5470,5470,5470,5470,0
|
|
20241217,145200,13006010,5470,5470,5470,5470,0
|
|
20241217,145100,13006010,5470,5470,5470,5470,0
|
|
20241217,145000,13006010,5470,5470,5470,5470,1
|
|
20241217,144900,13000540,5470,5470,5470,5470,0
|
|
20241217,144800,13000540,5470,5470,5470,5470,0
|
|
20241217,144700,13000540,5470,5470,5470,5470,0
|
|
20241217,144600,13000540,5470,5470,5470,5470,0
|
|
20241217,144500,13000540,5470,5470,5470,5470,0
|
|
20241217,144400,13000540,5470,5470,5470,5470,0
|
|
20241217,144300,13000540,5470,5470,5470,5470,0
|
|
20241217,144200,13000540,5470,5470,5470,5470,0
|
|
20241217,144100,13000540,5470,5470,5470,5470,0
|
|
20241217,144000,13000540,5470,5470,5470,5470,0
|
|
20241217,143900,13000540,5470,5470,5470,5470,0
|
|
20241217,143800,13000540,5470,5470,5470,5470,0
|
|
20241217,143700,13000540,5470,5470,5470,5470,0
|
|
20241217,143600,13000540,5470,5470,5470,5470,0
|
|
20241217,143500,13000540,5470,5470,5470,5470,0
|
|
20241217,143400,13000540,5470,5470,5470,5470,0
|
|
20241217,143300,13000540,5470,5470,5470,5470,1
|
|
20241217,143200,12995070,5450,5450,5450,5450,0
|
|
20241217,143100,12995070,5450,5450,5450,5450,0
|
|
20241217,143000,12995070,5450,5450,5450,5450,0
|
|
20241217,142900,12995070,5450,5450,5450,5450,0
|
|
20241217,142800,12995070,5450,5530,5530,5450,800
|
|
20241217,142700,8604180,5540,5540,5540,5540,0
|
|
20241217,142600,8604180,5540,5540,5540,5540,0
|
|
20241217,142500,8604180,5540,5540,5540,5540,0
|
|
20241217,142400,8604180,5540,5540,5540,5540,0
|
|
20241217,142300,8604180,5540,5540,5540,5540,0
|
|
20241217,142200,8604180,5540,5540,5540,5540,0
|
|
20241217,142100,8604180,5540,5540,5540,5540,0
|
|
20241217,142000,8604180,5540,5540,5540,5540,0
|
|
20241217,141900,8604180,5540,5540,5540,5540,6
|
|
20241217,141800,8570940,5540,5540,5540,5540,5
|
|
20241217,141700,8543240,5540,5540,5540,5540,0
|
|
20241217,141600,8543240,5540,5540,5540,5540,1
|
|
20241217,141500,8537700,5540,5540,5540,5540,0
|
|
20241217,141400,8537700,5540,5540,5540,5540,0
|
|
20241217,141300,8537700,5540,5540,5540,5540,0
|
|
20241217,141200,8537700,5540,5540,5540,5540,0
|
|
20241217,141100,8537700,5540,5540,5540,5540,0
|
|
20241217,141000,8537700,5540,5540,5540,5540,0
|
|
20241217,140900,8537700,5540,5540,5540,5540,0
|
|
20241217,140800,8537700,5540,5540,5540,5540,0
|
|
20241217,140700,8537700,5540,5540,5540,5540,0
|
|
20241217,140600,8537700,5540,5540,5540,5540,0
|
|
20241217,140500,8537700,5540,5540,5540,5540,0
|
|
20241217,140400,8537700,5540,5540,5540,5540,0
|
|
20241217,140300,8537700,5540,5540,5540,5540,0
|
|
20241217,140200,8537700,5540,5540,5540,5540,10
|
|
20241217,140100,8482300,5540,5540,5540,5540,0
|
|
20241217,140000,8482300,5540,5540,5540,5540,0
|
|
20241217,135900,8482300,5540,5540,5540,5540,1
|
|
20241217,135800,8476760,5540,5540,5540,5540,0
|
|
20241217,135700,8476760,5540,5540,5540,5540,10
|
|
20241217,135600,8421360,5550,5550,5550,5550,0
|
|
20241217,135500,8421360,5550,5550,5550,5550,0
|
|
20241217,135400,8421360,5550,5550,5550,5550,0
|
|
20241217,135300,8421360,5550,5550,5550,5550,0
|
|
20241217,135200,8421360,5550,5550,5550,5550,0
|
|
20241217,135100,8421360,5550,5550,5550,5550,0
|
|
20241217,135000,8421360,5550,5550,5550,5550,0
|
|
20241217,134900,8421360,5550,5550,5550,5550,0
|
|
20241217,134800,8421360,5550,5550,5550,5550,0
|
|
20241217,134700,8421360,5550,5550,5550,5550,1
|
|
20241217,134600,8415810,5540,5540,5540,5540,0
|
|
20241217,134500,8415810,5540,5540,5540,5540,0
|
|
20241217,134400,8415810,5540,5540,5540,5540,0
|
|
20241217,134300,8415810,5540,5540,5540,5540,0
|
|
20241217,134200,8415810,5540,5540,5540,5540,1
|
|
20241217,134100,8410270,5540,5540,5540,5540,0
|
|
20241217,134000,8410270,5540,5540,5540,5540,0
|
|
20241217,133900,8410270,5540,5540,5540,5540,0
|
|
20241217,133800,8410270,5540,5540,5540,5540,0
|
|
20241217,133700,8410270,5540,5540,5540,5540,0
|
|
20241217,133600,8410270,5540,5540,5540,5540,0
|
|
20241217,133500,8410270,5540,5540,5540,5540,0
|
|
20241217,133400,8410270,5540,5540,5540,5540,0
|
|
20241217,133300,8410270,5540,5540,5540,5540,0
|
|
20241217,133200,8410270,5540,5540,5540,5540,0
|
|
20241217,133100,8410270,5540,5540,5540,5540,0
|
|
20241217,133000,8410270,5540,5540,5540,5540,0
|
|
20241217,132900,8410270,5540,5540,5540,5540,0
|
|
20241217,132800,8410270,5540,5540,5540,5540,0
|
|
20241217,132700,8410270,5540,5540,5540,5540,0
|
|
20241217,132600,8410270,5540,5540,5540,5540,0
|
|
20241217,132500,8410270,5540,5540,5540,5540,1
|
|
20241217,132400,8404730,5540,5540,5540,5540,0
|
|
20241217,132300,8404730,5540,5540,5540,5540,0
|
|
20241217,132200,8404730,5540,5540,5540,5540,0
|
|
20241217,132100,8404730,5540,5540,5540,5540,0
|
|
20241217,132000,8404730,5540,5540,5540,5540,0
|
|
20241217,131900,8404730,5540,5540,5540,5540,0
|
|
20241217,131800,8404730,5540,5540,5540,5540,0
|
|
20241217,131700,8404730,5540,5540,5540,5540,0
|
|
20241217,131600,8404730,5540,5540,5540,5540,0
|
|
20241217,131500,8404730,5540,5540,5540,5540,0
|
|
20241217,131400,8404730,5540,5540,5540,5540,0
|
|
20241217,131300,8404730,5540,5540,5540,5540,0
|
|
20241217,131200,8404730,5540,5540,5540,5540,0
|
|
20241217,131100,8404730,5540,5540,5540,5540,0
|
|
20241217,131000,8404730,5540,5540,5540,5540,0
|
|
20241217,130900,8404730,5540,5540,5540,5540,0
|
|
20241217,130800,8404730,5540,5540,5540,5540,1
|
|
20241217,130700,8399190,5550,5550,5550,5550,1
|
|
20241217,130600,8393640,5550,5550,5550,5550,0
|
|
20241217,130500,8393640,5550,5550,5550,5550,0
|
|
20241217,130400,8393640,5550,5550,5550,5550,0
|
|
20241217,130300,8393640,5550,5550,5550,5550,0
|
|
20241217,130200,8393640,5550,5550,5550,5550,0
|
|
20241217,130100,8393640,5550,5550,5550,5550,96
|
|
20241217,130000,7860840,5550,5550,5550,5550,0
|
|
20241217,125900,7860840,5550,5550,5550,5550,0
|
|
20241217,125800,7860840,5550,5550,5550,5550,0
|
|
20241217,125700,7860840,5550,5550,5550,5550,0
|
|
20241217,125600,7860840,5550,5550,5550,5550,0
|
|
20241217,125500,7860840,5550,5550,5550,5550,6
|
|
20241217,125400,7827540,5550,5550,5550,5550,0
|
|
20241217,125300,7827540,5550,5550,5550,5550,0
|
|
20241217,125200,7827540,5550,5550,5550,5550,0
|
|
20241217,125100,7827540,5550,5550,5550,5550,1
|
|
20241217,125000,7821990,5560,5560,5560,5560,0
|
|
20241217,124900,7821990,5560,5560,5560,5560,0
|
|
20241217,124800,7821990,5560,5560,5560,5560,0
|
|
20241217,124700,7821990,5560,5560,5560,5560,0
|
|
20241217,124600,7821990,5560,5560,5560,5560,0
|
|
20241217,124500,7821990,5560,5560,5560,5560,0
|
|
20241217,124400,7821990,5560,5560,5560,5560,0
|
|
20241217,124300,7821990,5560,5560,5560,5560,0
|
|
20241217,124200,7821990,5560,5560,5560,5560,0
|
|
20241217,124100,7821990,5560,5560,5560,5560,0
|
|
20241217,124000,7821990,5560,5560,5560,5560,0
|
|
20241217,123900,7821990,5560,5560,5560,5560,0
|
|
20241217,123800,7821990,5560,5560,5560,5560,0
|
|
20241217,123700,7821990,5560,5560,5560,5560,1
|
|
20241217,123600,7816430,5550,5550,5550,5550,0
|
|
20241217,123500,7816430,5550,5550,5550,5550,0
|
|
20241217,123400,7816430,5550,5550,5550,5550,1
|
|
20241217,123300,7810880,5560,5560,5560,5560,0
|
|
20241217,123200,7810880,5560,5560,5560,5560,1
|
|
20241217,123100,7805320,5560,5560,5560,5560,0
|
|
20241217,123000,7805320,5560,5560,5560,5560,0
|
|
20241217,122900,7805320,5560,5560,5560,5560,0
|
|
20241217,122800,7805320,5560,5560,5560,5560,0
|
|
20241217,122700,7805320,5560,5560,5560,5560,1
|
|
20241217,122600,7799760,5540,5540,5540,5540,0
|
|
20241217,122500,7799760,5540,5540,5540,5540,0
|
|
20241217,122400,7799760,5540,5540,5540,5540,0
|
|
20241217,122300,7799760,5540,5540,5540,5540,0
|
|
20241217,122200,7799760,5540,5540,5540,5540,0
|
|
20241217,122100,7799760,5540,5540,5540,5540,0
|
|
20241217,122000,7799760,5540,5540,5540,5540,0
|
|
20241217,121900,7799760,5540,5540,5540,5540,0
|
|
20241217,121800,7799760,5540,5540,5540,5540,0
|
|
20241217,121700,7799760,5540,5540,5540,5540,1
|
|
20241217,121600,7794220,5560,5560,5560,5560,24
|
|
20241217,121500,7660780,5570,5570,5570,5570,0
|
|
20241217,121400,7660780,5570,5570,5570,5570,0
|
|
20241217,121300,7660780,5570,5570,5570,5570,0
|
|
20241217,121200,7660780,5570,5570,5570,5570,1
|
|
20241217,121100,7655210,5570,5570,5570,5570,1
|
|
20241217,121000,7649640,5570,5570,5570,5570,1
|
|
20241217,120900,7644070,5570,5570,5570,5570,0
|
|
20241217,120800,7644070,5570,5570,5570,5570,0
|
|
20241217,120700,7644070,5570,5570,5570,5570,0
|
|
20241217,120600,7644070,5570,5570,5570,5570,0
|
|
20241217,120500,7644070,5570,5570,5570,5570,0
|
|
20241217,120400,7644070,5570,5570,5570,5570,0
|
|
20241217,120300,7644070,5570,5570,5570,5570,0
|
|
20241217,120200,7644070,5570,5570,5570,5570,3
|
|
20241217,120100,7627360,5540,5540,5540,5540,0
|
|
20241217,120000,7627360,5540,5540,5540,5540,1
|
|
20241217,115900,7621820,5540,5540,5540,5540,0
|
|
20241217,115800,7621820,5540,5540,5540,5540,0
|
|
20241217,115700,7621820,5540,5540,5540,5540,0
|
|
20241217,115600,7621820,5540,5540,5540,5540,0
|
|
20241217,115500,7621820,5540,5540,5540,5540,0
|
|
20241217,115400,7621820,5540,5540,5540,5540,0
|
|
20241217,115300,7621820,5540,5540,5540,5540,0
|
|
20241217,115200,7621820,5540,5540,5540,5540,0
|
|
20241217,115100,7621820,5540,5540,5540,5540,0
|
|
20241217,115000,7621820,5540,5540,5540,5540,0
|
|
20241217,114900,7621820,5540,5540,5540,5540,0
|
|
20241217,114800,7621820,5540,5540,5540,5540,0
|
|
20241217,114700,7621820,5540,5540,5540,5540,0
|
|
20241217,114600,7621820,5540,5540,5540,5540,0
|
|
20241217,114500,7621820,5540,5540,5540,5540,0
|
|
20241217,114400,7621820,5540,5540,5540,5540,0
|
|
20241217,114300,7621820,5540,5540,5540,5540,2
|
|
20241217,114200,7610740,5570,5570,5570,5570,0
|
|
20241217,114100,7610740,5570,5570,5570,5570,0
|
|
20241217,114000,7610740,5570,5570,5570,5570,0
|
|
20241217,113900,7610740,5570,5570,5570,5570,0
|
|
20241217,113800,7610740,5570,5570,5570,5570,0
|
|
20241217,113700,7610740,5570,5570,5570,5570,1
|
|
20241217,113600,7605170,5540,5540,5540,5540,0
|
|
20241217,113500,7605170,5540,5540,5540,5540,0
|
|
20241217,113400,7605170,5540,5540,5540,5540,0
|
|
20241217,113300,7605170,5540,5540,5540,5540,0
|
|
20241217,113200,7605170,5540,5540,5540,5540,0
|
|
20241217,113100,7605170,5540,5540,5540,5540,0
|
|
20241217,113000,7605170,5540,5540,5540,5540,0
|
|
20241217,112900,7605170,5540,5540,5540,5540,0
|
|
20241217,112800,7605170,5540,5540,5540,5540,0
|
|
20241217,112700,7605170,5540,5540,5540,5540,0
|
|
20241217,112600,7605170,5540,5540,5540,5540,2
|
|
20241217,112500,7594090,5570,5570,5570,5570,0
|
|
20241217,112400,7594090,5570,5570,5570,5570,0
|
|
20241217,112300,7594090,5570,5570,5570,5570,0
|
|
20241217,112200,7594090,5570,5570,5570,5570,0
|
|
20241217,112100,7594090,5570,5570,5570,5570,0
|
|
20241217,112000,7594090,5570,5570,5570,5570,0
|
|
20241217,111900,7594090,5570,5570,5570,5570,0
|
|
20241217,111800,7594090,5570,5570,5570,5570,1
|
|
20241217,111700,7588520,5540,5540,5540,5540,100
|
|
20241217,111600,7034520,5540,5540,5540,5540,0
|
|
20241217,111500,7034520,5540,5540,5540,5540,0
|
|
20241217,111400,7034520,5540,5540,5540,5540,0
|
|
20241217,111300,7034520,5540,5540,5540,5540,0
|
|
20241217,111200,7034520,5540,5540,5540,5540,0
|
|
20241217,111100,7034520,5540,5540,5540,5540,0
|
|
20241217,111000,7034520,5540,5540,5540,5540,0
|
|
20241217,110900,7034520,5540,5550,5550,5540,2
|
|
20241217,110800,7023430,5550,5550,5550,5550,0
|
|
20241217,110700,7023430,5550,5550,5550,5550,0
|
|
20241217,110600,7023430,5550,5550,5550,5550,0
|
|
20241217,110500,7023430,5550,5550,5550,5550,0
|
|
20241217,110400,7023430,5550,5550,5550,5550,0
|
|
20241217,110300,7023430,5550,5550,5550,5550,0
|
|
20241217,110200,7023430,5550,5550,5550,5550,0
|
|
20241217,110100,7023430,5550,5550,5550,5550,0
|
|
20241217,110000,7023430,5550,5550,5550,5550,0
|
|
20241217,105900,7023430,5550,5550,5550,5550,0
|
|
20241217,105800,7023430,5550,5550,5550,5550,0
|
|
20241217,105700,7023430,5550,5550,5550,5550,0
|
|
20241217,105600,7023430,5550,5550,5550,5550,0
|
|
20241217,105500,7023430,5550,5550,5550,5550,0
|
|
20241217,105400,7023430,5550,5550,5550,5550,0
|
|
20241217,105300,7023430,5550,5550,5550,5550,3
|
|
20241217,105200,7006780,5560,5560,5560,5560,2
|
|
20241217,105100,6995660,5570,5570,5570,5570,0
|
|
20241217,105000,6995660,5570,5570,5570,5570,0
|
|
20241217,104900,6995660,5570,5570,5570,5570,0
|
|
20241217,104800,6995660,5570,5570,5570,5570,0
|
|
20241217,104700,6995660,5570,5570,5570,5570,0
|
|
20241217,104600,6995660,5570,5570,5570,5570,0
|
|
20241217,104500,6995660,5570,5570,5570,5570,1
|
|
20241217,104400,6990090,5550,5550,5550,5550,0
|
|
20241217,104300,6990090,5550,5550,5550,5550,0
|
|
20241217,104200,6990090,5550,5550,5550,5550,0
|
|
20241217,104100,6990090,5550,5550,5550,5550,0
|
|
20241217,104000,6990090,5550,5550,5550,5550,0
|
|
20241217,103900,6990090,5550,5550,5550,5550,0
|
|
20241217,103800,6990090,5550,5550,5550,5550,0
|
|
20241217,103700,6990090,5550,5550,5550,5550,0
|
|
20241217,103600,6990090,5550,5550,5550,5550,0
|
|
20241217,103500,6990090,5550,5550,5550,5550,2
|
|
20241217,103400,6978990,5550,5550,5550,5550,0
|
|
20241217,103300,6978990,5550,5550,5550,5550,0
|
|
20241217,103200,6978990,5550,5550,5550,5550,0
|
|
20241217,103100,6978990,5550,5550,5550,5550,0
|
|
20241217,103000,6978990,5550,5550,5550,5550,0
|
|
20241217,102900,6978990,5550,5550,5550,5550,0
|
|
20241217,102800,6978990,5550,5550,5550,5550,0
|
|
20241217,102700,6978990,5550,5550,5550,5550,0
|
|
20241217,102600,6978990,5550,5550,5550,5550,0
|
|
20241217,102500,6978990,5550,5550,5550,5550,0
|
|
20241217,102400,6978990,5550,5550,5550,5550,0
|
|
20241217,102300,6978990,5550,5550,5550,5550,0
|
|
20241217,102200,6978990,5550,5550,5550,5550,0
|
|
20241217,102100,6978990,5550,5550,5550,5550,0
|
|
20241217,102000,6978990,5550,5550,5550,5550,0
|
|
20241217,101900,6978990,5550,5550,5550,5550,0
|
|
20241217,101800,6978990,5550,5550,5550,5550,2
|
|
20241217,101700,6967890,5570,5570,5570,5570,0
|
|
20241217,101600,6967890,5570,5570,5570,5570,0
|
|
20241217,101500,6967890,5570,5570,5570,5570,0
|
|
20241217,101400,6967890,5570,5570,5570,5570,0
|
|
20241217,101300,6967890,5570,5570,5570,5570,0
|
|
20241217,101200,6967890,5570,5570,5570,5570,0
|
|
20241217,101100,6967890,5570,5570,5570,5570,0
|
|
20241217,101000,6967890,5570,5570,5570,5570,0
|
|
20241217,100900,6967890,5570,5570,5570,5570,0
|
|
20241217,100800,6967890,5570,5570,5570,5570,0
|
|
20241217,100700,6967890,5570,5570,5570,5570,0
|
|
20241217,100600,6967890,5570,5570,5570,5570,0
|
|
20241217,100500,6967890,5570,5570,5570,5570,0
|
|
20241217,100400,6967890,5570,5570,5570,5570,0
|
|
20241217,100300,6967890,5570,5570,5570,5570,1
|
|
20241217,100200,6962320,5540,5540,5540,5540,0
|
|
20241217,100100,6962320,5540,5540,5540,5540,2
|
|
20241217,100000,6951240,5570,5570,5570,5570,0
|
|
20241217,095900,6951240,5570,5570,5570,5570,0
|
|
20241217,095800,6951240,5570,5570,5570,5570,0
|
|
20241217,095700,6951240,5570,5570,5570,5570,0
|
|
20241217,095600,6951240,5570,5550,5570,5550,17
|
|
20241217,095500,6856710,5550,5550,5550,5550,0
|
|
20241217,095400,6856710,5550,5550,5550,5550,0
|
|
20241217,095300,6856710,5550,5560,5560,5550,52
|
|
20241217,095200,6568100,5560,5560,5560,5560,0
|
|
20241217,095100,6568100,5560,5560,5560,5560,0
|
|
20241217,095000,6568100,5560,5560,5560,5560,7
|
|
20241217,094900,6529180,5560,5560,5560,5560,0
|
|
20241217,094800,6529180,5560,5560,5560,5560,0
|
|
20241217,094700,6529180,5560,5560,5560,5560,0
|
|
20241217,094600,6529180,5560,5560,5560,5560,0
|
|
20241217,094500,6529180,5560,5560,5560,5560,0
|
|
20241217,094400,6529180,5560,5560,5560,5560,2
|
|
20241217,094300,6518060,5570,5570,5570,5570,0
|
|
20241217,094200,6518060,5570,5570,5570,5570,2
|
|
20241217,094100,6506920,5570,5570,5570,5570,1
|
|
20241217,094000,6501350,5570,5570,5570,5570,0
|
|
20241217,093900,6501350,5570,5570,5570,5570,1
|
|
20241217,093800,6495780,5560,5560,5560,5560,0
|
|
20241217,093700,6495780,5560,5560,5560,5560,29
|
|
20241217,093600,6334540,5570,5570,5570,5570,0
|
|
20241217,093500,6334540,5570,5570,5570,5570,3
|
|
20241217,093400,6317830,5600,5600,5600,5600,1
|
|
20241217,093300,6312230,5560,5560,5560,5560,0
|
|
20241217,093200,6312230,5560,5560,5560,5560,1
|
|
20241217,093100,6306670,5600,5600,5600,5600,0
|
|
20241217,093000,6306670,5600,5600,5600,5600,0
|
|
20241217,092900,6306670,5600,5600,5600,5600,0
|
|
20241217,092800,6306670,5600,5600,5600,5600,0
|
|
20241217,092700,6306670,5600,5570,5600,5570,3
|
|
20241217,092600,6289930,5600,5600,5600,5600,0
|
|
20241217,092500,6289930,5600,5600,5600,5600,0
|
|
20241217,092400,6289930,5600,5600,5600,5600,0
|
|
20241217,092300,6289930,5600,5600,5600,5600,1
|
|
20241217,092200,6284330,5570,5570,5570,5570,0
|
|
20241217,092100,6284330,5570,5570,5570,5570,26
|
|
20241217,092000,6139510,5600,5600,5600,5600,1
|
|
20241217,091900,6133910,5600,5600,5600,5600,0
|
|
20241217,091800,6133910,5600,5600,5600,5600,0
|
|
20241217,091700,6133910,5600,5600,5600,5600,0
|
|
20241217,091600,6133910,5600,5600,5600,5600,0
|
|
20241217,091500,6133910,5600,5600,5600,5600,0
|
|
20241217,091400,6133910,5600,5600,5600,5600,0
|
|
20241217,091300,6133910,5600,5600,5600,5600,0
|
|
20241217,091200,6133910,5600,5580,5600,5580,563
|
|
20241217,091100,2992350,5630,5630,5630,5630,0
|
|
20241217,091000,2992350,5630,5630,5630,5630,1
|
|
20241217,090900,2986720,5580,5580,5580,5580,500
|
|
20241217,090800,196720,5650,5650,5650,5650,0
|
|
20241217,090700,196720,5650,5650,5650,5650,0
|
|
20241217,090600,196720,5650,5650,5650,5650,0
|
|
20241217,090500,196720,5650,5650,5650,5650,0
|
|
20241217,090400,196720,5650,5650,5650,5650,0
|
|
20241217,090300,196720,5650,5650,5650,5650,1
|
|
20241217,090200,191070,5650,5650,5650,5650,0
|
|
20241217,090100,191070,5650,5610,5650,5610,29
|
|
20241217,090000,28050,5610,5610,5610,5610,5
|