699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,203600,34384580,5660,5660,5660,5660,85
|
|
20241219,203500,34384580,5660,5660,5660,5660,0
|
|
20241219,203400,34384580,5660,5660,5660,5660,0
|
|
20241219,203300,34384580,5660,5660,5660,5660,0
|
|
20241219,203200,34384580,5660,5660,5660,5660,0
|
|
20241219,203100,34384580,5660,5660,5660,5660,0
|
|
20241219,203000,34384580,5660,5660,5660,5660,0
|
|
20241219,202900,34384580,5660,5660,5660,5660,0
|
|
20241219,202800,34384580,5660,5660,5660,5660,0
|
|
20241219,202700,34384580,5660,5660,5660,5660,0
|
|
20241219,202600,34384580,5660,5660,5660,5660,0
|
|
20241219,202500,34384580,5660,5660,5660,5660,0
|
|
20241219,202400,34384580,5660,5660,5660,5660,0
|
|
20241219,202300,34384580,5660,5660,5660,5660,0
|
|
20241219,202200,34384580,5660,5660,5660,5660,0
|
|
20241219,202100,34384580,5660,5660,5660,5660,0
|
|
20241219,202000,34384580,5660,5660,5660,5660,0
|
|
20241219,201900,34384580,5660,5660,5660,5660,0
|
|
20241219,201800,34384580,5660,5660,5660,5660,0
|
|
20241219,201700,34384580,5660,5660,5660,5660,0
|
|
20241219,201600,34384580,5660,5660,5660,5660,0
|
|
20241219,201500,34384580,5660,5660,5660,5660,0
|
|
20241219,201400,34384580,5660,5660,5660,5660,0
|
|
20241219,201300,34384580,5660,5660,5660,5660,0
|
|
20241219,201200,34384580,5660,5660,5660,5660,0
|
|
20241219,201100,34384580,5660,5660,5660,5660,0
|
|
20241219,201000,34384580,5660,5660,5660,5660,0
|
|
20241219,200900,34384580,5660,5660,5660,5660,0
|
|
20241219,200800,34384580,5660,5660,5660,5660,0
|
|
20241219,200700,34384580,5660,5660,5660,5660,0
|
|
20241219,200600,34384580,5660,5660,5660,5660,85
|
|
20241219,200500,34384580,5660,5660,5660,5660,0
|
|
20241219,200400,34384580,5660,5660,5660,5660,0
|
|
20241219,200300,34384580,5660,5660,5660,5660,0
|
|
20241219,200200,34384580,5660,5660,5660,5660,0
|
|
20241219,200100,34384580,5660,5660,5660,5660,0
|
|
20241219,200000,34384580,5660,5660,5660,5660,0
|
|
20241219,195900,34384580,5660,5660,5660,5660,0
|
|
20241219,195800,34384580,5660,5660,5660,5660,0
|
|
20241219,195700,34384580,5660,5660,5660,5660,0
|
|
20241219,195600,34384580,5660,5660,5660,5660,0
|
|
20241219,195500,34384580,5660,5660,5660,5660,0
|
|
20241219,195400,34384580,5660,5660,5660,5660,0
|
|
20241219,195300,34384580,5660,5660,5660,5660,0
|
|
20241219,195200,34384580,5660,5660,5660,5660,0
|
|
20241219,195100,34384580,5660,5660,5660,5660,0
|
|
20241219,195000,34384580,5660,5660,5660,5660,0
|
|
20241219,194900,34384580,5660,5660,5660,5660,0
|
|
20241219,194800,34384580,5660,5660,5660,5660,0
|
|
20241219,194700,34384580,5660,5660,5660,5660,0
|
|
20241219,194600,34384580,5660,5660,5660,5660,0
|
|
20241219,194500,34384580,5660,5660,5660,5660,0
|
|
20241219,194400,34384580,5660,5660,5660,5660,0
|
|
20241219,194300,34384580,5660,5660,5660,5660,0
|
|
20241219,194200,34384580,5660,5660,5660,5660,0
|
|
20241219,194100,34384580,5660,5660,5660,5660,0
|
|
20241219,194000,34384580,5660,5660,5660,5660,0
|
|
20241219,193900,34384580,5660,5660,5660,5660,0
|
|
20241219,193800,34384580,5660,5660,5660,5660,0
|
|
20241219,193700,34384580,5660,5660,5660,5660,0
|
|
20241219,193600,34384580,5660,5660,5660,5660,85
|
|
20241219,193500,34384580,5660,5660,5660,5660,0
|
|
20241219,193400,34384580,5660,5660,5660,5660,0
|
|
20241219,193300,34384580,5660,5660,5660,5660,0
|
|
20241219,193200,34384580,5660,5660,5660,5660,0
|
|
20241219,193100,34384580,5660,5660,5660,5660,0
|
|
20241219,193000,34384580,5660,5660,5660,5660,0
|
|
20241219,192900,34384580,5660,5660,5660,5660,0
|
|
20241219,192800,34384580,5660,5660,5660,5660,0
|
|
20241219,192700,34384580,5660,5660,5660,5660,0
|
|
20241219,192600,34384580,5660,5660,5660,5660,0
|
|
20241219,192500,34384580,5660,5660,5660,5660,0
|
|
20241219,192400,34384580,5660,5660,5660,5660,0
|
|
20241219,192300,34384580,5660,5660,5660,5660,0
|
|
20241219,192200,34384580,5660,5660,5660,5660,0
|
|
20241219,192100,34384580,5660,5660,5660,5660,0
|
|
20241219,192000,34384580,5660,5660,5660,5660,0
|
|
20241219,191900,34384580,5660,5660,5660,5660,0
|
|
20241219,191800,34384580,5660,5660,5660,5660,0
|
|
20241219,191700,34384580,5660,5660,5660,5660,0
|
|
20241219,191600,34384580,5660,5660,5660,5660,0
|
|
20241219,191500,34384580,5660,5660,5660,5660,0
|
|
20241219,191400,34384580,5660,5660,5660,5660,0
|
|
20241219,191300,34384580,5660,5660,5660,5660,0
|
|
20241219,191200,34384580,5660,5660,5660,5660,0
|
|
20241219,191100,34384580,5660,5660,5660,5660,0
|
|
20241219,191000,34384580,5660,5660,5660,5660,0
|
|
20241219,190900,34384580,5660,5660,5660,5660,0
|
|
20241219,190800,34384580,5660,5660,5660,5660,0
|
|
20241219,190700,34384580,5660,5660,5660,5660,0
|
|
20241219,190600,34384580,5660,5660,5660,5660,85
|
|
20241219,190500,34384580,5660,5660,5660,5660,0
|
|
20241219,190400,34384580,5660,5660,5660,5660,0
|
|
20241219,190300,34384580,5660,5660,5660,5660,0
|
|
20241219,190200,34384580,5660,5660,5660,5660,0
|
|
20241219,190100,34384580,5660,5660,5660,5660,0
|
|
20241219,190000,34384580,5660,5660,5660,5660,0
|
|
20241219,185900,34384580,5660,5660,5660,5660,0
|
|
20241219,185800,34384580,5660,5660,5660,5660,0
|
|
20241219,185700,34384580,5660,5660,5660,5660,0
|
|
20241219,185600,34384580,5660,5660,5660,5660,0
|
|
20241219,185500,34384580,5660,5660,5660,5660,0
|
|
20241219,185400,34384580,5660,5660,5660,5660,0
|
|
20241219,185300,34384580,5660,5660,5660,5660,0
|
|
20241219,185200,34384580,5660,5660,5660,5660,0
|
|
20241219,185100,34384580,5660,5660,5660,5660,0
|
|
20241219,185000,34384580,5660,5660,5660,5660,0
|
|
20241219,184900,34384580,5660,5660,5660,5660,0
|
|
20241219,184800,34384580,5660,5660,5660,5660,0
|
|
20241219,184700,34384580,5660,5660,5660,5660,0
|
|
20241219,184600,34384580,5660,5660,5660,5660,0
|
|
20241219,184500,34384580,5660,5660,5660,5660,0
|
|
20241219,184400,34384580,5660,5660,5660,5660,0
|
|
20241219,184300,34384580,5660,5660,5660,5660,0
|
|
20241219,184200,34384580,5660,5660,5660,5660,0
|
|
20241219,184100,34384580,5660,5660,5660,5660,0
|
|
20241219,184000,34384580,5660,5660,5660,5660,0
|
|
20241219,183900,34384580,5660,5660,5660,5660,0
|
|
20241219,183800,34384580,5660,5660,5660,5660,0
|
|
20241219,183700,34384580,5660,5660,5660,5660,0
|
|
20241219,183600,34384580,5660,5660,5660,5660,85
|
|
20241219,183500,34384580,5660,5660,5660,5660,0
|
|
20241219,183400,34384580,5660,5660,5660,5660,0
|
|
20241219,183300,34384580,5660,5660,5660,5660,0
|
|
20241219,183200,34384580,5660,5660,5660,5660,0
|
|
20241219,183100,34384580,5660,5660,5660,5660,0
|
|
20241219,183000,34384580,5660,5660,5660,5660,0
|
|
20241219,182900,34384580,5660,5660,5660,5660,0
|
|
20241219,182800,34384580,5660,5660,5660,5660,0
|
|
20241219,182700,34384580,5660,5660,5660,5660,0
|
|
20241219,182600,34384580,5660,5660,5660,5660,0
|
|
20241219,182500,34384580,5660,5660,5660,5660,0
|
|
20241219,182400,34384580,5660,5660,5660,5660,0
|
|
20241219,182300,34384580,5660,5660,5660,5660,0
|
|
20241219,182200,34384580,5660,5660,5660,5660,0
|
|
20241219,182100,34384580,5660,5660,5660,5660,0
|
|
20241219,182000,34384580,5660,5660,5660,5660,0
|
|
20241219,181900,34384580,5660,5660,5660,5660,0
|
|
20241219,181800,34384580,5660,5660,5660,5660,0
|
|
20241219,181700,34384580,5660,5660,5660,5660,0
|
|
20241219,181600,34384580,5660,5660,5660,5660,0
|
|
20241219,181500,34384580,5660,5660,5660,5660,0
|
|
20241219,181400,34384580,5660,5660,5660,5660,0
|
|
20241219,181300,34384580,5660,5660,5660,5660,0
|
|
20241219,181200,34384580,5660,5660,5660,5660,0
|
|
20241219,181100,34384580,5660,5660,5660,5660,0
|
|
20241219,181000,34384580,5660,5660,5660,5660,0
|
|
20241219,180900,34384580,5660,5660,5660,5660,0
|
|
20241219,180800,34384580,5660,5660,5660,5660,0
|
|
20241219,180700,34384580,5660,5660,5660,5660,0
|
|
20241219,180600,34384580,5660,5660,5660,5660,85
|
|
20241219,180500,34384580,5660,5660,5660,5660,0
|
|
20241219,180400,34384580,5660,5660,5660,5660,0
|
|
20241219,180300,34384580,5660,5660,5660,5660,0
|
|
20241219,180200,34384580,5660,5660,5660,5660,0
|
|
20241219,180100,34384580,5660,5660,5660,5660,0
|
|
20241219,180000,34384580,5660,5660,5660,5660,0
|
|
20241219,175900,34384580,5660,5660,5660,5660,0
|
|
20241219,175800,34384580,5660,5660,5660,5660,0
|
|
20241219,175700,34384580,5660,5660,5660,5660,0
|
|
20241219,175600,34384580,5660,5660,5660,5660,0
|
|
20241219,175500,34384580,5660,5660,5660,5660,0
|
|
20241219,175400,34384580,5660,5660,5660,5660,0
|
|
20241219,175300,34384580,5660,5660,5660,5660,0
|
|
20241219,175200,34384580,5660,5660,5660,5660,0
|
|
20241219,175100,34384580,5660,5660,5660,5660,0
|
|
20241219,175000,34384580,5660,5660,5660,5660,0
|
|
20241219,174900,34384580,5660,5660,5660,5660,0
|
|
20241219,174800,34384580,5660,5660,5660,5660,0
|
|
20241219,174700,34384580,5660,5660,5660,5660,0
|
|
20241219,174600,34384580,5660,5660,5660,5660,0
|
|
20241219,174500,34384580,5660,5660,5660,5660,0
|
|
20241219,174400,34384580,5660,5660,5660,5660,0
|
|
20241219,174300,34384580,5660,5660,5660,5660,0
|
|
20241219,174200,34384580,5660,5660,5660,5660,0
|
|
20241219,174100,34384580,5660,5660,5660,5660,0
|
|
20241219,174000,34384580,5660,5660,5660,5660,0
|
|
20241219,173900,34384580,5660,5660,5660,5660,0
|
|
20241219,173800,34384580,5660,5660,5660,5660,0
|
|
20241219,173700,34384580,5660,5660,5660,5660,0
|
|
20241219,173600,34384580,5660,5660,5660,5660,85
|
|
20241219,173500,34384580,5660,5660,5660,5660,0
|
|
20241219,173400,34384580,5660,5660,5660,5660,0
|
|
20241219,173300,34384580,5660,5660,5660,5660,0
|
|
20241219,173200,34384580,5660,5660,5660,5660,0
|
|
20241219,173100,34384580,5660,5660,5660,5660,0
|
|
20241219,173000,34384580,5660,5660,5660,5660,0
|
|
20241219,172900,34384580,5660,5660,5660,5660,0
|
|
20241219,172800,34384580,5660,5660,5660,5660,0
|
|
20241219,172700,34384580,5660,5660,5660,5660,0
|
|
20241219,172600,34384580,5660,5660,5660,5660,0
|
|
20241219,172500,34384580,5660,5660,5660,5660,0
|
|
20241219,172400,34384580,5660,5660,5660,5660,0
|
|
20241219,172300,34384580,5660,5660,5660,5660,0
|
|
20241219,172200,34384580,5660,5660,5660,5660,0
|
|
20241219,172100,34384580,5660,5660,5660,5660,0
|
|
20241219,172000,34384580,5660,5660,5660,5660,0
|
|
20241219,171900,34384580,5660,5660,5660,5660,0
|
|
20241219,171800,34384580,5660,5660,5660,5660,0
|
|
20241219,171700,34384580,5660,5660,5660,5660,0
|
|
20241219,171600,34384580,5660,5660,5660,5660,0
|
|
20241219,171500,34384580,5660,5660,5660,5660,0
|
|
20241219,171400,34384580,5660,5660,5660,5660,0
|
|
20241219,171300,34384580,5660,5660,5660,5660,0
|
|
20241219,171200,34384580,5660,5660,5660,5660,0
|
|
20241219,171100,34384580,5660,5660,5660,5660,0
|
|
20241219,171000,34384580,5660,5660,5660,5660,0
|
|
20241219,170900,34384580,5660,5660,5660,5660,0
|
|
20241219,170800,34384580,5660,5660,5660,5660,0
|
|
20241219,170700,34384580,5660,5660,5660,5660,0
|
|
20241219,170600,34384580,5660,5660,5660,5660,85
|
|
20241219,170500,34384580,5660,5660,5660,5660,0
|
|
20241219,170400,34384580,5660,5660,5660,5660,0
|
|
20241219,170300,34384580,5660,5660,5660,5660,0
|
|
20241219,170200,34384580,5660,5660,5660,5660,0
|
|
20241219,170100,34384580,5660,5660,5660,5660,0
|
|
20241219,170000,34384580,5660,5660,5660,5660,0
|
|
20241219,165900,34384580,5660,5660,5660,5660,0
|
|
20241219,165800,34384580,5660,5660,5660,5660,0
|
|
20241219,165700,34384580,5660,5660,5660,5660,0
|
|
20241219,165600,34384580,5660,5660,5660,5660,0
|
|
20241219,165500,34384580,5660,5660,5660,5660,0
|
|
20241219,165400,34384580,5660,5660,5660,5660,0
|
|
20241219,165300,34384580,5660,5660,5660,5660,0
|
|
20241219,165200,34384580,5660,5660,5660,5660,0
|
|
20241219,165100,34384580,5660,5660,5660,5660,0
|
|
20241219,165000,34384580,5660,5660,5660,5660,0
|
|
20241219,164900,34384580,5660,5660,5660,5660,0
|
|
20241219,164800,34384580,5660,5660,5660,5660,0
|
|
20241219,164700,34384580,5660,5660,5660,5660,0
|
|
20241219,164600,34384580,5660,5660,5660,5660,0
|
|
20241219,164500,34384580,5660,5660,5660,5660,0
|
|
20241219,164400,34384580,5660,5660,5660,5660,0
|
|
20241219,164300,34384580,5660,5660,5660,5660,0
|
|
20241219,164200,34384580,5660,5660,5660,5660,0
|
|
20241219,164100,34384580,5660,5660,5660,5660,0
|
|
20241219,164000,34384580,5660,5660,5660,5660,0
|
|
20241219,163900,34384580,5660,5660,5660,5660,0
|
|
20241219,163800,34384580,5660,5660,5660,5660,0
|
|
20241219,163700,34384580,5660,5660,5660,5660,0
|
|
20241219,163600,34384580,5660,5660,5660,5660,85
|
|
20241219,163500,34384580,5660,5660,5660,5660,0
|
|
20241219,163400,34384580,5660,5660,5660,5660,0
|
|
20241219,163300,34384580,5660,5660,5660,5660,0
|
|
20241219,163200,34384580,5660,5660,5660,5660,0
|
|
20241219,163100,34384580,5660,5660,5660,5660,0
|
|
20241219,163000,34384580,5660,5660,5660,5660,0
|
|
20241219,162900,34384580,5660,5660,5660,5660,0
|
|
20241219,162800,34384580,5660,5660,5660,5660,0
|
|
20241219,162700,34384580,5660,5660,5660,5660,0
|
|
20241219,162600,34384580,5660,5660,5660,5660,0
|
|
20241219,162500,34384580,5660,5660,5660,5660,0
|
|
20241219,162400,34384580,5660,5660,5660,5660,0
|
|
20241219,162300,34384580,5660,5660,5660,5660,0
|
|
20241219,162200,34384580,5660,5660,5660,5660,0
|
|
20241219,162100,34384580,5660,5660,5660,5660,0
|
|
20241219,162000,34384580,5660,5660,5660,5660,0
|
|
20241219,161900,34384580,5660,5660,5660,5660,0
|
|
20241219,161800,34384580,5660,5660,5660,5660,0
|
|
20241219,161700,34384580,5660,5660,5660,5660,0
|
|
20241219,161600,34384580,5660,5660,5660,5660,0
|
|
20241219,161500,34384580,5660,5660,5660,5660,0
|
|
20241219,161400,34384580,5660,5660,5660,5660,0
|
|
20241219,161300,34384580,5660,5660,5660,5660,0
|
|
20241219,161200,34384580,5660,5660,5660,5660,0
|
|
20241219,161100,34384580,5660,5660,5660,5660,0
|
|
20241219,161000,34384580,5660,5660,5660,5660,0
|
|
20241219,160900,34384580,5660,5660,5660,5660,0
|
|
20241219,160800,34384580,5660,5660,5660,5660,0
|
|
20241219,160700,34384580,5660,5660,5660,5660,0
|
|
20241219,160600,34384580,5660,5660,5660,5660,85
|
|
20241219,160500,34384580,5660,5660,5660,5660,0
|
|
20241219,160400,34384580,5660,5660,5660,5660,0
|
|
20241219,160300,34384580,5660,5660,5660,5660,0
|
|
20241219,160200,34384580,5660,5660,5660,5660,0
|
|
20241219,160100,34384580,5660,5660,5660,5660,0
|
|
20241219,160000,34384580,5660,5660,5660,5660,0
|
|
20241219,155900,34384580,5660,5660,5660,5660,0
|
|
20241219,155800,34384580,5660,5660,5660,5660,0
|
|
20241219,155700,34384580,5660,5660,5660,5660,0
|
|
20241219,155600,34384580,5660,5660,5660,5660,0
|
|
20241219,155500,34384580,5660,5660,5660,5660,0
|
|
20241219,155400,34384580,5660,5660,5660,5660,0
|
|
20241219,155300,34384580,5660,5660,5660,5660,0
|
|
20241219,155200,34384580,5660,5660,5660,5660,0
|
|
20241219,155100,34384580,5660,5660,5660,5660,0
|
|
20241219,155000,34384580,5660,5660,5660,5660,0
|
|
20241219,154900,34384580,5660,5660,5660,5660,0
|
|
20241219,154800,34384580,5660,5660,5660,5660,0
|
|
20241219,154700,34384580,5660,5660,5660,5660,0
|
|
20241219,154600,34384580,5660,5660,5660,5660,0
|
|
20241219,154500,34384580,5660,5660,5660,5660,0
|
|
20241219,154400,34384580,5660,5660,5660,5660,0
|
|
20241219,154300,34384580,5660,5660,5660,5660,0
|
|
20241219,154200,34384580,5660,5660,5660,5660,0
|
|
20241219,154100,34384580,5660,5660,5660,5660,0
|
|
20241219,154000,34384580,5660,5660,5660,5660,0
|
|
20241219,153900,34384580,5660,5660,5660,5660,0
|
|
20241219,153800,34384580,5660,5660,5660,5660,0
|
|
20241219,153700,34384580,5660,5660,5660,5660,0
|
|
20241219,153600,34384580,5660,5660,5660,5660,85
|
|
20241219,153500,34384580,5660,5660,5660,5660,0
|
|
20241219,153400,34384580,5660,5660,5660,5660,0
|
|
20241219,153300,34384580,5660,5660,5660,5660,0
|
|
20241219,153200,34384580,5660,5660,5660,5660,0
|
|
20241219,153100,34384580,5660,5660,5660,5660,0
|
|
20241219,153000,34384580,5660,5660,5660,5660,85
|
|
20241219,152900,33903480,5650,5650,5650,5650,0
|
|
20241219,152800,33903480,5650,5650,5650,5650,0
|
|
20241219,152700,33903480,5650,5650,5650,5650,0
|
|
20241219,152600,33903480,5650,5650,5650,5650,0
|
|
20241219,152500,33903480,5650,5650,5650,5650,0
|
|
20241219,152400,33903480,5650,5650,5650,5650,0
|
|
20241219,152300,33903480,5650,5650,5650,5650,0
|
|
20241219,152200,33903480,5650,5650,5650,5650,0
|
|
20241219,152100,33903480,5650,5650,5650,5650,0
|
|
20241219,152000,33903480,5650,5650,5650,5650,0
|
|
20241219,151900,33903480,5650,5650,5650,5650,0
|
|
20241219,151800,33903480,5650,5650,5650,5650,0
|
|
20241219,151700,33903480,5650,5650,5650,5650,0
|
|
20241219,151600,33903480,5650,5650,5650,5650,0
|
|
20241219,151500,33903480,5650,5650,5650,5650,0
|
|
20241219,151400,33903480,5650,5650,5650,5650,0
|
|
20241219,151300,33903480,5650,5650,5650,5650,0
|
|
20241219,151200,33903480,5650,5650,5650,5650,0
|
|
20241219,151100,33903480,5650,5650,5650,5650,0
|
|
20241219,151000,33903480,5650,5650,5650,5650,1
|
|
20241219,150900,33897830,5600,5600,5600,5600,0
|
|
20241219,150800,33897830,5600,5600,5600,5600,0
|
|
20241219,150700,33897830,5600,5600,5600,5600,17
|
|
20241219,150600,33802630,5600,5600,5600,5600,0
|
|
20241219,150500,33802630,5600,5620,5620,5600,919
|
|
20241219,150400,28656010,5630,5630,5630,5630,0
|
|
20241219,150300,28656010,5630,5630,5630,5630,2
|
|
20241219,150200,28644750,5650,5650,5650,5650,0
|
|
20241219,150100,28644750,5650,5650,5650,5650,0
|
|
20241219,150000,28644750,5650,5650,5650,5650,0
|
|
20241219,145900,28644750,5650,5650,5650,5650,0
|
|
20241219,145800,28644750,5650,5650,5650,5650,0
|
|
20241219,145700,28644750,5650,5650,5650,5650,1
|
|
20241219,145600,28639100,5630,5630,5630,5630,50
|
|
20241219,145500,28357600,5670,5670,5670,5670,0
|
|
20241219,145400,28357600,5670,5670,5670,5670,0
|
|
20241219,145300,28357600,5670,5670,5670,5670,0
|
|
20241219,145200,28357600,5670,5670,5670,5670,0
|
|
20241219,145100,28357600,5670,5670,5670,5670,0
|
|
20241219,145000,28357600,5670,5670,5670,5670,0
|
|
20241219,144900,28357600,5670,5670,5670,5670,0
|
|
20241219,144800,28357600,5670,5670,5670,5670,0
|
|
20241219,144700,28357600,5670,5670,5670,5670,1
|
|
20241219,144600,28351930,5650,5650,5650,5650,0
|
|
20241219,144500,28351930,5650,5650,5650,5650,1
|
|
20241219,144400,28346280,5670,5670,5670,5670,0
|
|
20241219,144300,28346280,5670,5660,5670,5660,8
|
|
20241219,144200,28300930,5670,5670,5670,5670,0
|
|
20241219,144100,28300930,5670,5670,5670,5670,0
|
|
20241219,144000,28300930,5670,5670,5670,5670,0
|
|
20241219,143900,28300930,5670,5670,5670,5670,0
|
|
20241219,143800,28300930,5670,5670,5670,5670,0
|
|
20241219,143700,28300930,5670,5670,5670,5670,1
|
|
20241219,143600,28295260,5640,5640,5640,5640,2
|
|
20241219,143500,28283980,5670,5670,5670,5670,0
|
|
20241219,143400,28283980,5670,5670,5670,5670,0
|
|
20241219,143300,28283980,5670,5670,5670,5670,0
|
|
20241219,143200,28283980,5670,5670,5670,5670,0
|
|
20241219,143100,28283980,5670,5660,5670,5660,2
|
|
20241219,143000,28272650,5630,5630,5630,5630,1
|
|
20241219,142900,28267020,5670,5670,5670,5670,0
|
|
20241219,142800,28267020,5670,5670,5670,5670,0
|
|
20241219,142700,28267020,5670,5670,5670,5670,0
|
|
20241219,142600,28267020,5670,5670,5670,5670,0
|
|
20241219,142500,28267020,5670,5670,5670,5670,0
|
|
20241219,142400,28267020,5670,5670,5670,5670,0
|
|
20241219,142300,28267020,5670,5670,5670,5670,0
|
|
20241219,142200,28267020,5670,5670,5670,5670,0
|
|
20241219,142100,28267020,5670,5670,5670,5670,0
|
|
20241219,142000,28267020,5670,5670,5670,5670,0
|
|
20241219,141900,28267020,5670,5670,5670,5670,0
|
|
20241219,141800,28267020,5670,5670,5670,5670,0
|
|
20241219,141700,28267020,5670,5660,5670,5660,68
|
|
20241219,141600,27882130,5660,5660,5660,5660,1
|
|
20241219,141500,27876470,5620,5660,5660,5620,16
|
|
20241219,141400,27785950,5650,5640,5650,5640,494
|
|
20241219,141300,24994910,5640,5640,5640,5640,0
|
|
20241219,141200,24994910,5640,5640,5640,5640,0
|
|
20241219,141100,24994910,5640,5640,5640,5640,26
|
|
20241219,141000,24848270,5630,5630,5630,5630,39
|
|
20241219,140900,24628700,5630,5630,5630,5630,1
|
|
20241219,140800,24623070,5610,5610,5610,5610,25
|
|
20241219,140700,24482820,5610,5610,5610,5610,0
|
|
20241219,140600,24482820,5610,5610,5610,5610,0
|
|
20241219,140500,24482820,5610,5610,5610,5610,0
|
|
20241219,140400,24482820,5610,5610,5610,5610,0
|
|
20241219,140300,24482820,5610,5610,5610,5610,15
|
|
20241219,140200,24398670,5630,5630,5630,5630,0
|
|
20241219,140100,24398670,5630,5630,5630,5630,1
|
|
20241219,140000,24393040,5610,5610,5610,5610,1
|
|
20241219,135900,24387430,5630,5630,5630,5630,1
|
|
20241219,135800,24381800,5620,5620,5620,5620,94
|
|
20241219,135700,23853520,5620,5620,5620,5620,0
|
|
20241219,135600,23853520,5620,5620,5620,5620,0
|
|
20241219,135500,23853520,5620,5620,5620,5620,0
|
|
20241219,135400,23853520,5620,5620,5620,5620,0
|
|
20241219,135300,23853520,5620,5620,5620,5620,0
|
|
20241219,135200,23853520,5620,5610,5620,5610,8
|
|
20241219,135100,23808630,5610,5610,5610,5610,113
|
|
20241219,135000,23174700,5620,5620,5620,5620,0
|
|
20241219,134900,23174700,5620,5620,5620,5620,0
|
|
20241219,134800,23174700,5620,5620,5620,5620,0
|
|
20241219,134700,23174700,5620,5620,5620,5620,0
|
|
20241219,134600,23174700,5620,5610,5620,5610,66
|
|
20241219,134500,22804430,5600,5600,5600,5600,1
|
|
20241219,134400,22798830,5610,5610,5610,5610,0
|
|
20241219,134300,22798830,5610,5610,5610,5610,0
|
|
20241219,134200,22798830,5610,5610,5610,5610,0
|
|
20241219,134100,22798830,5610,5610,5610,5610,0
|
|
20241219,134000,22798830,5610,5610,5610,5610,0
|
|
20241219,133900,22798830,5610,5610,5610,5610,0
|
|
20241219,133800,22798830,5610,5610,5610,5610,0
|
|
20241219,133700,22798830,5610,5610,5610,5610,0
|
|
20241219,133600,22798830,5610,5610,5610,5610,0
|
|
20241219,133500,22798830,5610,5610,5610,5610,0
|
|
20241219,133400,22798830,5610,5610,5610,5610,0
|
|
20241219,133300,22798830,5610,5610,5610,5610,0
|
|
20241219,133200,22798830,5610,5610,5610,5610,0
|
|
20241219,133100,22798830,5610,5610,5610,5610,1
|
|
20241219,133000,22793220,5600,5600,5600,5600,1
|
|
20241219,132900,22787620,5610,5610,5610,5610,0
|
|
20241219,132800,22787620,5610,5610,5610,5610,0
|
|
20241219,132700,22787620,5610,5610,5610,5610,500
|
|
20241219,132600,19982620,5610,5610,5610,5610,0
|
|
20241219,132500,19982620,5610,5610,5610,5610,0
|
|
20241219,132400,19982620,5610,5610,5610,5610,0
|
|
20241219,132300,19982620,5610,5610,5610,5610,1
|
|
20241219,132200,19977010,5590,5590,5590,5590,0
|
|
20241219,132100,19977010,5590,5590,5590,5590,0
|
|
20241219,132000,19977010,5590,5590,5590,5590,0
|
|
20241219,131900,19977010,5590,5590,5590,5590,0
|
|
20241219,131800,19977010,5590,5590,5590,5590,0
|
|
20241219,131700,19977010,5590,5590,5590,5590,0
|
|
20241219,131600,19977010,5590,5590,5590,5590,0
|
|
20241219,131500,19977010,5590,5590,5590,5590,1
|
|
20241219,131400,19971420,5610,5610,5610,5610,0
|
|
20241219,131300,19971420,5610,5610,5610,5610,1
|
|
20241219,131200,19965810,5590,5590,5590,5590,0
|
|
20241219,131100,19965810,5590,5590,5590,5590,0
|
|
20241219,131000,19965810,5590,5590,5590,5590,1
|
|
20241219,130900,19960220,5590,5590,5590,5590,0
|
|
20241219,130800,19960220,5590,5590,5590,5590,0
|
|
20241219,130700,19960220,5590,5590,5590,5590,0
|
|
20241219,130600,19960220,5590,5590,5590,5590,0
|
|
20241219,130500,19960220,5590,5590,5590,5590,0
|
|
20241219,130400,19960220,5590,5590,5590,5590,0
|
|
20241219,130300,19960220,5590,5590,5590,5590,0
|
|
20241219,130200,19960220,5590,5590,5590,5590,0
|
|
20241219,130100,19960220,5590,5590,5590,5590,0
|
|
20241219,130000,19960220,5590,5610,5610,5590,2
|
|
20241219,125900,19949020,5600,5600,5600,5600,0
|
|
20241219,125800,19949020,5600,5600,5600,5600,0
|
|
20241219,125700,19949020,5600,5600,5600,5600,1
|
|
20241219,125600,19943420,5590,5590,5590,5590,0
|
|
20241219,125500,19943420,5590,5590,5590,5590,0
|
|
20241219,125400,19943420,5590,5590,5590,5590,0
|
|
20241219,125300,19943420,5590,5590,5590,5590,0
|
|
20241219,125200,19943420,5590,5590,5590,5590,0
|
|
20241219,125100,19943420,5590,5590,5590,5590,0
|
|
20241219,125000,19943420,5590,5590,5590,5590,0
|
|
20241219,124900,19943420,5590,5590,5590,5590,0
|
|
20241219,124800,19943420,5590,5590,5590,5590,0
|
|
20241219,124700,19943420,5590,5590,5590,5590,0
|
|
20241219,124600,19943420,5590,5590,5590,5590,0
|
|
20241219,124500,19943420,5590,5590,5590,5590,1
|
|
20241219,124400,19937830,5590,5590,5590,5590,0
|
|
20241219,124300,19937830,5590,5590,5590,5590,0
|
|
20241219,124200,19937830,5590,5590,5590,5590,0
|
|
20241219,124100,19937830,5590,5590,5590,5590,0
|
|
20241219,124000,19937830,5590,5590,5590,5590,0
|
|
20241219,123900,19937830,5590,5590,5590,5590,0
|
|
20241219,123800,19937830,5590,5590,5590,5590,0
|
|
20241219,123700,19937830,5590,5590,5590,5590,0
|
|
20241219,123600,19937830,5590,5590,5590,5590,0
|
|
20241219,123500,19937830,5590,5590,5590,5590,0
|
|
20241219,123400,19937830,5590,5590,5590,5590,0
|
|
20241219,123300,19937830,5590,5590,5590,5590,0
|
|
20241219,123200,19937830,5590,5590,5590,5590,0
|
|
20241219,123100,19937830,5590,5590,5590,5590,0
|
|
20241219,123000,19937830,5590,5590,5590,5590,1
|
|
20241219,122900,19932240,5610,5610,5610,5610,0
|
|
20241219,122800,19932240,5610,5610,5610,5610,0
|
|
20241219,122700,19932240,5610,5610,5610,5610,0
|
|
20241219,122600,19932240,5610,5610,5610,5610,0
|
|
20241219,122500,19932240,5610,5610,5610,5610,0
|
|
20241219,122400,19932240,5610,5610,5610,5610,0
|
|
20241219,122300,19932240,5610,5610,5610,5610,0
|
|
20241219,122200,19932240,5610,5610,5610,5610,0
|
|
20241219,122100,19932240,5610,5610,5610,5610,0
|
|
20241219,122000,19932240,5610,5610,5610,5610,0
|
|
20241219,121900,19932240,5610,5610,5610,5610,0
|
|
20241219,121800,19932240,5610,5610,5610,5610,0
|
|
20241219,121700,19932240,5610,5610,5610,5610,1
|
|
20241219,121600,19926630,5590,5590,5590,5590,0
|
|
20241219,121500,19926630,5590,5590,5590,5590,1
|
|
20241219,121400,19921040,5610,5610,5610,5610,0
|
|
20241219,121300,19921040,5610,5610,5610,5610,0
|
|
20241219,121200,19921040,5610,5610,5610,5610,0
|
|
20241219,121100,19921040,5610,5610,5610,5610,0
|
|
20241219,121000,19921040,5610,5610,5610,5610,0
|
|
20241219,120900,19921040,5610,5610,5610,5610,0
|
|
20241219,120800,19921040,5610,5610,5610,5610,0
|
|
20241219,120700,19921040,5610,5610,5610,5610,0
|
|
20241219,120600,19921040,5610,5610,5610,5610,0
|
|
20241219,120500,19921040,5610,5610,5610,5610,0
|
|
20241219,120400,19921040,5610,5610,5610,5610,0
|
|
20241219,120300,19921040,5610,5610,5610,5610,0
|
|
20241219,120200,19921040,5610,5610,5610,5610,1
|
|
20241219,120100,19915430,5590,5590,5590,5590,0
|
|
20241219,120000,19915430,5590,5590,5590,5590,2
|
|
20241219,115900,19904250,5610,5610,5610,5610,0
|
|
20241219,115800,19904250,5610,5610,5610,5610,1
|
|
20241219,115700,19898640,5580,5580,5580,5580,0
|
|
20241219,115600,19898640,5580,5580,5580,5580,0
|
|
20241219,115500,19898640,5580,5580,5580,5580,0
|
|
20241219,115400,19898640,5580,5580,5580,5580,0
|
|
20241219,115300,19898640,5580,5580,5580,5580,0
|
|
20241219,115200,19898640,5580,5580,5580,5580,0
|
|
20241219,115100,19898640,5580,5580,5580,5580,0
|
|
20241219,115000,19898640,5580,5580,5580,5580,0
|
|
20241219,114900,19898640,5580,5580,5580,5580,0
|
|
20241219,114800,19898640,5580,5580,5580,5580,0
|
|
20241219,114700,19898640,5580,5580,5580,5580,0
|
|
20241219,114600,19898640,5580,5580,5580,5580,0
|
|
20241219,114500,19898640,5580,5580,5580,5580,2
|
|
20241219,114400,19887480,5570,5570,5570,5570,0
|
|
20241219,114300,19887480,5570,5570,5570,5570,0
|
|
20241219,114200,19887480,5570,5570,5570,5570,0
|
|
20241219,114100,19887480,5570,5570,5570,5570,0
|
|
20241219,114000,19887480,5570,5570,5570,5570,0
|
|
20241219,113900,19887480,5570,5570,5570,5570,0
|
|
20241219,113800,19887480,5570,5570,5570,5570,0
|
|
20241219,113700,19887480,5570,5570,5570,5570,0
|
|
20241219,113600,19887480,5570,5570,5570,5570,0
|
|
20241219,113500,19887480,5570,5570,5570,5570,0
|
|
20241219,113400,19887480,5570,5570,5570,5570,0
|
|
20241219,113300,19887480,5570,5570,5570,5570,0
|
|
20241219,113200,19887480,5570,5570,5570,5570,0
|
|
20241219,113100,19887480,5570,5570,5570,5570,0
|
|
20241219,113000,19887480,5570,5570,5570,5570,2
|
|
20241219,112900,19876340,5570,5570,5570,5570,0
|
|
20241219,112800,19876340,5570,5570,5570,5570,0
|
|
20241219,112700,19876340,5570,5600,5600,5570,1050
|
|
20241219,112600,14021140,5610,5610,5610,5610,0
|
|
20241219,112500,14021140,5610,5610,5610,5610,0
|
|
20241219,112400,14021140,5610,5610,5610,5610,0
|
|
20241219,112300,14021140,5610,5610,5610,5610,0
|
|
20241219,112200,14021140,5610,5610,5610,5610,0
|
|
20241219,112100,14021140,5610,5610,5610,5610,1
|
|
20241219,112000,14015530,5590,5590,5590,5590,0
|
|
20241219,111900,14015530,5590,5590,5590,5590,0
|
|
20241219,111800,14015530,5590,5590,5590,5590,0
|
|
20241219,111700,14015530,5590,5590,5590,5590,0
|
|
20241219,111600,14015530,5590,5590,5590,5590,0
|
|
20241219,111500,14015530,5590,5590,5590,5590,2
|
|
20241219,111400,14004350,5610,5610,5610,5610,0
|
|
20241219,111300,14004350,5610,5610,5610,5610,0
|
|
20241219,111200,14004350,5610,5610,5610,5610,0
|
|
20241219,111100,14004350,5610,5610,5610,5610,0
|
|
20241219,111000,14004350,5610,5610,5610,5610,0
|
|
20241219,110900,14004350,5610,5610,5610,5610,0
|
|
20241219,110800,14004350,5610,5610,5610,5610,0
|
|
20241219,110700,14004350,5610,5610,5610,5610,0
|
|
20241219,110600,14004350,5610,5610,5610,5610,0
|
|
20241219,110500,14004350,5610,5610,5610,5610,0
|
|
20241219,110400,14004350,5610,5610,5610,5610,1
|
|
20241219,110300,13998740,5590,5590,5590,5590,0
|
|
20241219,110200,13998740,5590,5590,5590,5590,0
|
|
20241219,110100,13998740,5590,5590,5590,5590,0
|
|
20241219,110000,13998740,5590,5590,5590,5590,2
|
|
20241219,105900,13987560,5570,5570,5570,5570,0
|
|
20241219,105800,13987560,5570,5570,5570,5570,0
|
|
20241219,105700,13987560,5570,5570,5570,5570,0
|
|
20241219,105600,13987560,5570,5570,5570,5570,0
|
|
20241219,105500,13987560,5570,5570,5570,5570,0
|
|
20241219,105400,13987560,5570,5570,5570,5570,0
|
|
20241219,105300,13987560,5570,5570,5570,5570,0
|
|
20241219,105200,13987560,5570,5570,5570,5570,0
|
|
20241219,105100,13987560,5570,5570,5570,5570,0
|
|
20241219,105000,13987560,5570,5570,5570,5570,0
|
|
20241219,104900,13987560,5570,5570,5570,5570,0
|
|
20241219,104800,13987560,5570,5570,5570,5570,0
|
|
20241219,104700,13987560,5570,5570,5570,5570,0
|
|
20241219,104600,13987560,5570,5570,5570,5570,0
|
|
20241219,104500,13987560,5570,5570,5570,5570,2
|
|
20241219,104400,13976420,5610,5610,5610,5610,0
|
|
20241219,104300,13976420,5610,5610,5610,5610,0
|
|
20241219,104200,13976420,5610,5610,5610,5610,0
|
|
20241219,104100,13976420,5610,5610,5610,5610,0
|
|
20241219,104000,13976420,5610,5610,5610,5610,0
|
|
20241219,103900,13976420,5610,5610,5610,5610,0
|
|
20241219,103800,13976420,5610,5610,5610,5610,0
|
|
20241219,103700,13976420,5610,5610,5610,5610,0
|
|
20241219,103600,13976420,5610,5610,5610,5610,0
|
|
20241219,103500,13976420,5610,5610,5610,5610,0
|
|
20241219,103400,13976420,5610,5610,5610,5610,1
|
|
20241219,103300,13970810,5570,5570,5570,5570,0
|
|
20241219,103200,13970810,5570,5570,5570,5570,0
|
|
20241219,103100,13970810,5570,5570,5570,5570,0
|
|
20241219,103000,13970810,5570,5570,5570,5570,2
|
|
20241219,102900,13959670,5570,5570,5570,5570,0
|
|
20241219,102800,13959670,5570,5570,5570,5570,0
|
|
20241219,102700,13959670,5570,5570,5570,5570,0
|
|
20241219,102600,13959670,5570,5570,5570,5570,0
|
|
20241219,102500,13959670,5570,5570,5570,5570,0
|
|
20241219,102400,13959670,5570,5570,5570,5570,0
|
|
20241219,102300,13959670,5570,5570,5570,5570,0
|
|
20241219,102200,13959670,5570,5570,5570,5570,0
|
|
20241219,102100,13959670,5570,5570,5570,5570,0
|
|
20241219,102000,13959670,5570,5570,5570,5570,0
|
|
20241219,101900,13959670,5570,5570,5570,5570,0
|
|
20241219,101800,13959670,5570,5570,5570,5570,0
|
|
20241219,101700,13959670,5570,5570,5570,5570,0
|
|
20241219,101600,13959670,5570,5570,5570,5570,0
|
|
20241219,101500,13959670,5570,5570,5570,5570,2
|
|
20241219,101400,13948530,5620,5620,5620,5620,0
|
|
20241219,101300,13948530,5620,5620,5620,5620,0
|
|
20241219,101200,13948530,5620,5620,5620,5620,0
|
|
20241219,101100,13948530,5620,5620,5620,5620,0
|
|
20241219,101000,13948530,5620,5600,5620,5600,27
|
|
20241219,100900,13797310,5600,5570,5600,5570,1398
|
|
20241219,100800,6010400,5570,5570,5570,5570,0
|
|
20241219,100700,6010400,5570,5570,5570,5570,0
|
|
20241219,100600,6010400,5570,5570,5570,5570,0
|
|
20241219,100500,6010400,5570,5570,5570,5570,0
|
|
20241219,100400,6010400,5570,5570,5570,5570,0
|
|
20241219,100300,6010400,5570,5570,5570,5570,1
|
|
20241219,100200,6004830,5560,5560,5560,5560,0
|
|
20241219,100100,6004830,5560,5560,5560,5560,0
|
|
20241219,100000,6004830,5560,5560,5560,5560,2
|
|
20241219,095900,5993710,5560,5560,5560,5560,0
|
|
20241219,095800,5993710,5560,5560,5560,5560,0
|
|
20241219,095700,5993710,5560,5560,5560,5560,100
|
|
20241219,095600,5437710,5570,5570,5570,5570,0
|
|
20241219,095500,5437710,5570,5570,5570,5570,0
|
|
20241219,095400,5437710,5570,5570,5570,5570,0
|
|
20241219,095300,5437710,5570,5570,5570,5570,0
|
|
20241219,095200,5437710,5570,5570,5570,5570,0
|
|
20241219,095100,5437710,5570,5570,5570,5570,0
|
|
20241219,095000,5437710,5570,5570,5570,5570,0
|
|
20241219,094900,5437710,5570,5570,5570,5570,0
|
|
20241219,094800,5437710,5570,5570,5570,5570,0
|
|
20241219,094700,5437710,5570,5570,5570,5570,1
|
|
20241219,094600,5432140,5570,5570,5570,5560,163
|
|
20241219,094500,4524330,5570,5570,5570,5570,0
|
|
20241219,094400,4524330,5570,5570,5570,5570,0
|
|
20241219,094300,4524330,5570,5570,5570,5570,18
|
|
20241219,094200,4424070,5590,5590,5590,5590,0
|
|
20241219,094100,4424070,5590,5590,5590,5590,2
|
|
20241219,094000,4412890,5570,5570,5570,5570,0
|
|
20241219,093900,4412890,5570,5570,5570,5570,0
|
|
20241219,093800,4412890,5570,5570,5570,5570,0
|
|
20241219,093700,4412890,5570,5570,5570,5570,0
|
|
20241219,093600,4412890,5570,5570,5570,5570,0
|
|
20241219,093500,4412890,5570,5570,5570,5570,0
|
|
20241219,093400,4412890,5570,5570,5570,5570,0
|
|
20241219,093300,4412890,5570,5570,5570,5570,0
|
|
20241219,093200,4412890,5570,5570,5570,5570,0
|
|
20241219,093100,4412890,5570,5570,5570,5570,0
|
|
20241219,093000,4412890,5570,5570,5570,5570,0
|
|
20241219,092900,4412890,5570,5570,5570,5570,0
|
|
20241219,092800,4412890,5570,5570,5570,5570,0
|
|
20241219,092700,4412890,5570,5570,5570,5570,0
|
|
20241219,092600,4412890,5570,5570,5570,5570,0
|
|
20241219,092500,4412890,5570,5570,5570,5570,0
|
|
20241219,092400,4412890,5570,5570,5570,5570,0
|
|
20241219,092300,4412890,5570,5570,5570,5570,0
|
|
20241219,092200,4412890,5570,5570,5570,5570,0
|
|
20241219,092100,4412890,5570,5570,5570,5570,0
|
|
20241219,092000,4412890,5570,5570,5570,5570,3
|
|
20241219,091900,4396180,5560,5560,5560,5560,3
|
|
20241219,091800,4379500,5550,5550,5550,5550,0
|
|
20241219,091700,4379500,5550,5550,5550,5550,0
|
|
20241219,091600,4379500,5550,5550,5550,5550,0
|
|
20241219,091500,4379500,5550,5550,5550,5550,0
|
|
20241219,091400,4379500,5550,5550,5550,5550,0
|
|
20241219,091300,4379500,5550,5550,5550,5550,0
|
|
20241219,091200,4379500,5550,5550,5550,5550,0
|
|
20241219,091100,4379500,5550,5550,5550,5550,0
|
|
20241219,091000,4379500,5550,5550,5550,5550,0
|
|
20241219,090900,4379500,5550,5590,5590,5550,83
|
|
20241219,090800,3918250,5600,5600,5600,5600,0
|
|
20241219,090700,3918250,5600,5600,5600,5600,20
|
|
20241219,090600,3806250,5600,5600,5600,5600,0
|
|
20241219,090500,3806250,5600,5600,5600,5600,0
|
|
20241219,090400,3806250,5600,5590,5600,5590,24
|
|
20241219,090300,3671870,5600,5600,5600,5600,1
|
|
20241219,090200,3666270,5600,5600,5600,5600,254
|
|
20241219,090100,2243870,5630,5630,5630,5630,0
|
|
20241219,090000,2243870,5630,5600,5660,5600,400
|