650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194700,87266410,5880,5880,5880,5880,65
|
|
20241206,194600,87266410,5880,5880,5880,5880,0
|
|
20241206,194500,87266410,5880,5880,5880,5880,0
|
|
20241206,194400,87266410,5880,5880,5880,5880,0
|
|
20241206,194300,87266410,5880,5880,5880,5880,0
|
|
20241206,194200,87266410,5880,5880,5880,5880,0
|
|
20241206,194100,87266410,5880,5880,5880,5880,0
|
|
20241206,194000,87266410,5880,5880,5880,5880,0
|
|
20241206,193900,87266410,5880,5880,5880,5880,0
|
|
20241206,193800,87266410,5880,5880,5880,5880,0
|
|
20241206,193700,87266410,5880,5880,5880,5880,0
|
|
20241206,193600,87266410,5880,5880,5880,5880,0
|
|
20241206,193500,87266410,5880,5880,5880,5880,0
|
|
20241206,193400,87266410,5880,5880,5880,5880,0
|
|
20241206,193300,87266410,5880,5880,5880,5880,0
|
|
20241206,193200,87266410,5880,5880,5880,5880,0
|
|
20241206,193100,87266410,5880,5880,5880,5880,0
|
|
20241206,193000,87266410,5880,5880,5880,5880,0
|
|
20241206,192900,87266410,5880,5880,5880,5880,0
|
|
20241206,192800,87266410,5880,5880,5880,5880,0
|
|
20241206,192700,87266410,5880,5880,5880,5880,0
|
|
20241206,192600,87266410,5880,5880,5880,5880,0
|
|
20241206,192500,87266410,5880,5880,5880,5880,0
|
|
20241206,192400,87266410,5880,5880,5880,5880,0
|
|
20241206,192300,87266410,5880,5880,5880,5880,0
|
|
20241206,192200,87266410,5880,5880,5880,5880,0
|
|
20241206,192100,87266410,5880,5880,5880,5880,0
|
|
20241206,192000,87266410,5880,5880,5880,5880,0
|
|
20241206,191900,87266410,5880,5880,5880,5880,0
|
|
20241206,191800,87266410,5880,5880,5880,5880,0
|
|
20241206,191700,87266410,5880,5880,5880,5880,65
|
|
20241206,191600,87266410,5880,5880,5880,5880,0
|
|
20241206,191500,87266410,5880,5880,5880,5880,0
|
|
20241206,191400,87266410,5880,5880,5880,5880,0
|
|
20241206,191300,87266410,5880,5880,5880,5880,0
|
|
20241206,191200,87266410,5880,5880,5880,5880,0
|
|
20241206,191100,87266410,5880,5880,5880,5880,0
|
|
20241206,191000,87266410,5880,5880,5880,5880,0
|
|
20241206,190900,87266410,5880,5880,5880,5880,0
|
|
20241206,190800,87266410,5880,5880,5880,5880,0
|
|
20241206,190700,87266410,5880,5880,5880,5880,0
|
|
20241206,190600,87266410,5880,5880,5880,5880,0
|
|
20241206,190500,87266410,5880,5880,5880,5880,0
|
|
20241206,190400,87266410,5880,5880,5880,5880,0
|
|
20241206,190300,87266410,5880,5880,5880,5880,0
|
|
20241206,190200,87266410,5880,5880,5880,5880,0
|
|
20241206,190100,87266410,5880,5880,5880,5880,0
|
|
20241206,190000,87266410,5880,5880,5880,5880,0
|
|
20241206,185900,87266410,5880,5880,5880,5880,0
|
|
20241206,185800,87266410,5880,5880,5880,5880,0
|
|
20241206,185700,87266410,5880,5880,5880,5880,0
|
|
20241206,185600,87266410,5880,5880,5880,5880,0
|
|
20241206,185500,87266410,5880,5880,5880,5880,0
|
|
20241206,185400,87266410,5880,5880,5880,5880,0
|
|
20241206,185300,87266410,5880,5880,5880,5880,0
|
|
20241206,185200,87266410,5880,5880,5880,5880,0
|
|
20241206,185100,87266410,5880,5880,5880,5880,0
|
|
20241206,185000,87266410,5880,5880,5880,5880,0
|
|
20241206,184900,87266410,5880,5880,5880,5880,0
|
|
20241206,184800,87266410,5880,5880,5880,5880,0
|
|
20241206,184700,87266410,5880,5880,5880,5880,65
|
|
20241206,184600,87266410,5880,5880,5880,5880,0
|
|
20241206,184500,87266410,5880,5880,5880,5880,0
|
|
20241206,184400,87266410,5880,5880,5880,5880,0
|
|
20241206,184300,87266410,5880,5880,5880,5880,0
|
|
20241206,184200,87266410,5880,5880,5880,5880,0
|
|
20241206,184100,87266410,5880,5880,5880,5880,0
|
|
20241206,184000,87266410,5880,5880,5880,5880,0
|
|
20241206,183900,87266410,5880,5880,5880,5880,0
|
|
20241206,183800,87266410,5880,5880,5880,5880,0
|
|
20241206,183700,87266410,5880,5880,5880,5880,0
|
|
20241206,183600,87266410,5880,5880,5880,5880,0
|
|
20241206,183500,87266410,5880,5880,5880,5880,0
|
|
20241206,183400,87266410,5880,5880,5880,5880,0
|
|
20241206,183300,87266410,5880,5880,5880,5880,0
|
|
20241206,183200,87266410,5880,5880,5880,5880,0
|
|
20241206,183100,87266410,5880,5880,5880,5880,0
|
|
20241206,183000,87266410,5880,5880,5880,5880,0
|
|
20241206,182900,87266410,5880,5880,5880,5880,0
|
|
20241206,182800,87266410,5880,5880,5880,5880,0
|
|
20241206,182700,87266410,5880,5880,5880,5880,0
|
|
20241206,182600,87266410,5880,5880,5880,5880,0
|
|
20241206,182500,87266410,5880,5880,5880,5880,0
|
|
20241206,182400,87266410,5880,5880,5880,5880,0
|
|
20241206,182300,87266410,5880,5880,5880,5880,0
|
|
20241206,182200,87266410,5880,5880,5880,5880,0
|
|
20241206,182100,87266410,5880,5880,5880,5880,0
|
|
20241206,182000,87266410,5880,5880,5880,5880,0
|
|
20241206,181900,87266410,5880,5880,5880,5880,0
|
|
20241206,181800,87266410,5880,5880,5880,5880,0
|
|
20241206,181700,87266410,5880,5880,5880,5880,65
|
|
20241206,181600,87266410,5880,5880,5880,5880,0
|
|
20241206,181500,87266410,5880,5880,5880,5880,0
|
|
20241206,181400,87266410,5880,5880,5880,5880,0
|
|
20241206,181300,87266410,5880,5880,5880,5880,0
|
|
20241206,181200,87266410,5880,5880,5880,5880,0
|
|
20241206,181100,87266410,5880,5880,5880,5880,0
|
|
20241206,181000,87266410,5880,5880,5880,5880,0
|
|
20241206,180900,87266410,5880,5880,5880,5880,0
|
|
20241206,180800,87266410,5880,5880,5880,5880,0
|
|
20241206,180700,87266410,5880,5880,5880,5880,0
|
|
20241206,180600,87266410,5880,5880,5880,5880,0
|
|
20241206,180500,87266410,5880,5880,5880,5880,0
|
|
20241206,180400,87266410,5880,5880,5880,5880,0
|
|
20241206,180300,87266410,5880,5880,5880,5880,0
|
|
20241206,180200,87266410,5880,5880,5880,5880,0
|
|
20241206,180100,87266410,5880,5880,5880,5880,0
|
|
20241206,180000,87266410,5880,5880,5880,5880,0
|
|
20241206,175900,87266410,5880,5880,5880,5880,0
|
|
20241206,175800,87266410,5880,5880,5880,5880,0
|
|
20241206,175700,87266410,5880,5880,5880,5880,0
|
|
20241206,175600,87266410,5880,5880,5880,5880,0
|
|
20241206,175500,87266410,5880,5880,5880,5880,0
|
|
20241206,175400,87266410,5880,5880,5880,5880,0
|
|
20241206,175300,87266410,5880,5880,5880,5880,0
|
|
20241206,175200,87266410,5880,5880,5880,5880,0
|
|
20241206,175100,87266410,5880,5880,5880,5880,0
|
|
20241206,175000,87266410,5880,5880,5880,5880,0
|
|
20241206,174900,87266410,5880,5880,5880,5880,0
|
|
20241206,174800,87266410,5880,5880,5880,5880,0
|
|
20241206,174700,87266410,5880,5880,5880,5880,65
|
|
20241206,174600,87266410,5880,5880,5880,5880,0
|
|
20241206,174500,87266410,5880,5880,5880,5880,0
|
|
20241206,174400,87266410,5880,5880,5880,5880,0
|
|
20241206,174300,87266410,5880,5880,5880,5880,0
|
|
20241206,174200,87266410,5880,5880,5880,5880,0
|
|
20241206,174100,87266410,5880,5880,5880,5880,0
|
|
20241206,174000,87266410,5880,5880,5880,5880,0
|
|
20241206,173900,87266410,5880,5880,5880,5880,0
|
|
20241206,173800,87266410,5880,5880,5880,5880,0
|
|
20241206,173700,87266410,5880,5880,5880,5880,0
|
|
20241206,173600,87266410,5880,5880,5880,5880,0
|
|
20241206,173500,87266410,5880,5880,5880,5880,0
|
|
20241206,173400,87266410,5880,5880,5880,5880,0
|
|
20241206,173300,87266410,5880,5880,5880,5880,0
|
|
20241206,173200,87266410,5880,5880,5880,5880,0
|
|
20241206,173100,87266410,5880,5880,5880,5880,0
|
|
20241206,173000,87266410,5880,5880,5880,5880,0
|
|
20241206,172900,87266410,5880,5880,5880,5880,0
|
|
20241206,172800,87266410,5880,5880,5880,5880,0
|
|
20241206,172700,87266410,5880,5880,5880,5880,0
|
|
20241206,172600,87266410,5880,5880,5880,5880,0
|
|
20241206,172500,87266410,5880,5880,5880,5880,0
|
|
20241206,172400,87266410,5880,5880,5880,5880,0
|
|
20241206,172300,87266410,5880,5880,5880,5880,0
|
|
20241206,172200,87266410,5880,5880,5880,5880,0
|
|
20241206,172100,87266410,5880,5880,5880,5880,0
|
|
20241206,172000,87266410,5880,5880,5880,5880,0
|
|
20241206,171900,87266410,5880,5880,5880,5880,0
|
|
20241206,171800,87266410,5880,5880,5880,5880,0
|
|
20241206,171700,87266410,5880,5880,5880,5880,65
|
|
20241206,171600,87266410,5880,5880,5880,5880,0
|
|
20241206,171500,87266410,5880,5880,5880,5880,0
|
|
20241206,171400,87266410,5880,5880,5880,5880,0
|
|
20241206,171300,87266410,5880,5880,5880,5880,0
|
|
20241206,171200,87266410,5880,5880,5880,5880,0
|
|
20241206,171100,87266410,5880,5880,5880,5880,0
|
|
20241206,171000,87266410,5880,5880,5880,5880,0
|
|
20241206,170900,87266410,5880,5880,5880,5880,0
|
|
20241206,170800,87266410,5880,5880,5880,5880,0
|
|
20241206,170700,87266410,5880,5880,5880,5880,0
|
|
20241206,170600,87266410,5880,5880,5880,5880,0
|
|
20241206,170500,87266410,5880,5880,5880,5880,0
|
|
20241206,170400,87266410,5880,5880,5880,5880,0
|
|
20241206,170300,87266410,5880,5880,5880,5880,0
|
|
20241206,170200,87266410,5880,5880,5880,5880,0
|
|
20241206,170100,87266410,5880,5880,5880,5880,0
|
|
20241206,170000,87266410,5880,5880,5880,5880,0
|
|
20241206,165900,87266410,5880,5880,5880,5880,0
|
|
20241206,165800,87266410,5880,5880,5880,5880,0
|
|
20241206,165700,87266410,5880,5880,5880,5880,0
|
|
20241206,165600,87266410,5880,5880,5880,5880,0
|
|
20241206,165500,87266410,5880,5880,5880,5880,0
|
|
20241206,165400,87266410,5880,5880,5880,5880,0
|
|
20241206,165300,87266410,5880,5880,5880,5880,0
|
|
20241206,165200,87266410,5880,5880,5880,5880,0
|
|
20241206,165100,87266410,5880,5880,5880,5880,0
|
|
20241206,165000,87266410,5880,5880,5880,5880,0
|
|
20241206,164900,87266410,5880,5880,5880,5880,0
|
|
20241206,164800,87266410,5880,5880,5880,5880,0
|
|
20241206,164700,87266410,5880,5880,5880,5880,65
|
|
20241206,164600,87266410,5880,5880,5880,5880,0
|
|
20241206,164500,87266410,5880,5880,5880,5880,0
|
|
20241206,164400,87266410,5880,5880,5880,5880,0
|
|
20241206,164300,87266410,5880,5880,5880,5880,0
|
|
20241206,164200,87266410,5880,5880,5880,5880,0
|
|
20241206,164100,87266410,5880,5880,5880,5880,0
|
|
20241206,164000,87266410,5880,5880,5880,5880,0
|
|
20241206,163900,87266410,5880,5880,5880,5880,0
|
|
20241206,163800,87266410,5880,5880,5880,5880,0
|
|
20241206,163700,87266410,5880,5880,5880,5880,0
|
|
20241206,163600,87266410,5880,5880,5880,5880,0
|
|
20241206,163500,87266410,5880,5880,5880,5880,0
|
|
20241206,163400,87266410,5880,5880,5880,5880,0
|
|
20241206,163300,87266410,5880,5880,5880,5880,0
|
|
20241206,163200,87266410,5880,5880,5880,5880,0
|
|
20241206,163100,87266410,5880,5880,5880,5880,0
|
|
20241206,163000,87266410,5880,5880,5880,5880,0
|
|
20241206,162900,87266410,5880,5880,5880,5880,0
|
|
20241206,162800,87266410,5880,5880,5880,5880,0
|
|
20241206,162700,87266410,5880,5880,5880,5880,0
|
|
20241206,162600,87266410,5880,5880,5880,5880,0
|
|
20241206,162500,87266410,5880,5880,5880,5880,0
|
|
20241206,162400,87266410,5880,5880,5880,5880,0
|
|
20241206,162300,87266410,5880,5880,5880,5880,0
|
|
20241206,162200,87266410,5880,5880,5880,5880,0
|
|
20241206,162100,87266410,5880,5880,5880,5880,0
|
|
20241206,162000,87266410,5880,5880,5880,5880,0
|
|
20241206,161900,87266410,5880,5880,5880,5880,0
|
|
20241206,161800,87266410,5880,5880,5880,5880,0
|
|
20241206,161700,87266410,5880,5880,5880,5880,65
|
|
20241206,161600,87266410,5880,5880,5880,5880,0
|
|
20241206,161500,87266410,5880,5880,5880,5880,0
|
|
20241206,161400,87266410,5880,5880,5880,5880,0
|
|
20241206,161300,87266410,5880,5880,5880,5880,0
|
|
20241206,161200,87266410,5880,5880,5880,5880,0
|
|
20241206,161100,87266410,5880,5880,5880,5880,0
|
|
20241206,161000,87266410,5880,5880,5880,5880,0
|
|
20241206,160900,87266410,5880,5880,5880,5880,0
|
|
20241206,160800,87266410,5880,5880,5880,5880,0
|
|
20241206,160700,87266410,5880,5880,5880,5880,0
|
|
20241206,160600,87266410,5880,5880,5880,5880,0
|
|
20241206,160500,87266410,5880,5880,5880,5880,0
|
|
20241206,160400,87266410,5880,5880,5880,5880,0
|
|
20241206,160300,87266410,5880,5880,5880,5880,0
|
|
20241206,160200,87266410,5880,5880,5880,5880,0
|
|
20241206,160100,87266410,5880,5880,5880,5880,0
|
|
20241206,160000,87266410,5880,5880,5880,5880,0
|
|
20241206,155900,87266410,5880,5880,5880,5880,0
|
|
20241206,155800,87266410,5880,5880,5880,5880,0
|
|
20241206,155700,87266410,5880,5880,5880,5880,0
|
|
20241206,155600,87266410,5880,5880,5880,5880,0
|
|
20241206,155500,87266410,5880,5880,5880,5880,0
|
|
20241206,155400,87266410,5880,5880,5880,5880,0
|
|
20241206,155300,87266410,5880,5880,5880,5880,0
|
|
20241206,155200,87266410,5880,5880,5880,5880,0
|
|
20241206,155100,87266410,5880,5880,5880,5880,0
|
|
20241206,155000,87266410,5880,5880,5880,5880,0
|
|
20241206,154900,87266410,5880,5880,5880,5880,0
|
|
20241206,154800,87266410,5880,5880,5880,5880,0
|
|
20241206,154700,87266410,5880,5880,5880,5880,65
|
|
20241206,154600,87266410,5880,5880,5880,5880,0
|
|
20241206,154500,87266410,5880,5880,5880,5880,0
|
|
20241206,154400,87266410,5880,5880,5880,5880,0
|
|
20241206,154300,87266410,5880,5880,5880,5880,0
|
|
20241206,154200,87266410,5880,5880,5880,5880,0
|
|
20241206,154100,87266410,5880,5880,5880,5880,0
|
|
20241206,154000,87266410,5880,5880,5880,5880,0
|
|
20241206,153900,87266410,5880,5880,5880,5880,0
|
|
20241206,153800,87266410,5880,5880,5880,5880,0
|
|
20241206,153700,87266410,5880,5880,5880,5880,0
|
|
20241206,153600,87266410,5880,5880,5880,5880,0
|
|
20241206,153500,87266410,5880,5880,5880,5880,0
|
|
20241206,153400,87266410,5880,5880,5880,5880,0
|
|
20241206,153300,87266410,5880,5880,5880,5880,0
|
|
20241206,153200,87266410,5880,5880,5880,5880,0
|
|
20241206,153100,87266410,5880,5880,5880,5880,0
|
|
20241206,153000,87266410,5880,5880,5880,5880,65
|
|
20241206,152900,86884210,5930,5930,5930,5930,0
|
|
20241206,152800,86884210,5930,5930,5930,5930,0
|
|
20241206,152700,86884210,5930,5930,5930,5930,0
|
|
20241206,152600,86884210,5930,5930,5930,5930,0
|
|
20241206,152500,86884210,5930,5930,5930,5930,0
|
|
20241206,152400,86884210,5930,5930,5930,5930,0
|
|
20241206,152300,86884210,5930,5930,5930,5930,0
|
|
20241206,152200,86884210,5930,5930,5930,5930,0
|
|
20241206,152100,86884210,5930,5930,5930,5930,0
|
|
20241206,152000,86884210,5930,5930,5930,5930,0
|
|
20241206,151900,86884210,5930,5930,5930,5930,0
|
|
20241206,151800,86884210,5930,5930,5930,5930,0
|
|
20241206,151700,86884210,5930,5930,5930,5930,0
|
|
20241206,151600,86884210,5930,5930,5930,5930,0
|
|
20241206,151500,86884210,5930,5930,5930,5930,0
|
|
20241206,151400,86884210,5930,5930,5930,5930,0
|
|
20241206,151300,86884210,5930,5930,5930,5930,1
|
|
20241206,151200,86878280,5890,5890,5890,5890,0
|
|
20241206,151100,86878280,5890,5890,5890,5890,51
|
|
20241206,151000,86577890,5930,5930,5930,5930,0
|
|
20241206,150900,86577890,5930,5930,5930,5930,0
|
|
20241206,150800,86577890,5930,5930,5930,5930,0
|
|
20241206,150700,86577890,5930,5930,5930,5930,1
|
|
20241206,150600,86571960,5890,5890,5890,5890,0
|
|
20241206,150500,86571960,5890,5890,5890,5890,0
|
|
20241206,150400,86571960,5890,5890,5890,5890,0
|
|
20241206,150300,86571960,5890,5890,5890,5890,0
|
|
20241206,150200,86571960,5890,5890,5890,5890,30
|
|
20241206,150100,86395260,5910,5910,5910,5910,0
|
|
20241206,150000,86395260,5910,5910,5910,5910,0
|
|
20241206,145900,86395260,5910,5910,5910,5910,100
|
|
20241206,145800,85804260,5900,5880,5900,5850,1284
|
|
20241206,145700,78267730,5880,5880,5880,5880,0
|
|
20241206,145600,78267730,5880,5850,5880,5850,15
|
|
20241206,145500,78179560,5850,5860,5860,5850,3000
|
|
20241206,145400,60629320,5900,5900,5900,5900,0
|
|
20241206,145300,60629320,5900,5900,5900,5900,0
|
|
20241206,145200,60629320,5900,5900,5900,5900,99
|
|
20241206,145100,60045220,5900,5900,5900,5900,1
|
|
20241206,145000,60039320,5900,5930,5930,5900,25
|
|
20241206,144900,59891790,5900,5900,5900,5900,0
|
|
20241206,144800,59891790,5900,5930,5930,5900,67
|
|
20241206,144700,59496460,5910,5910,5910,5910,0
|
|
20241206,144600,59496460,5910,5910,5910,5910,0
|
|
20241206,144500,59496460,5910,5910,5910,5910,131
|
|
20241206,144400,58722250,5940,5940,5940,5940,0
|
|
20241206,144300,58722250,5940,5940,5940,5940,1
|
|
20241206,144200,58716310,5950,5950,5950,5950,0
|
|
20241206,144100,58716310,5950,5950,5950,5950,0
|
|
20241206,144000,58716310,5950,5950,5950,5950,0
|
|
20241206,143900,58716310,5950,5950,5950,5950,0
|
|
20241206,143800,58716310,5950,5950,5950,5950,0
|
|
20241206,143700,58716310,5950,5950,5950,5950,0
|
|
20241206,143600,58716310,5950,5950,5950,5950,1
|
|
20241206,143500,58710360,5910,5910,5910,5910,0
|
|
20241206,143400,58710360,5910,5910,5910,5910,0
|
|
20241206,143300,58710360,5910,5940,5940,5910,2
|
|
20241206,143200,58698510,5950,5950,5950,5950,0
|
|
20241206,143100,58698510,5950,5950,5950,5950,0
|
|
20241206,143000,58698510,5950,5950,5950,5950,0
|
|
20241206,142900,58698510,5950,5950,5950,5950,0
|
|
20241206,142800,58698510,5950,5950,5950,5950,0
|
|
20241206,142700,58698510,5950,5950,5950,5950,0
|
|
20241206,142600,58698510,5950,5950,5950,5950,1
|
|
20241206,142500,58692560,5900,5900,5900,5900,0
|
|
20241206,142400,58692560,5900,5900,5900,5900,0
|
|
20241206,142300,58692560,5900,5900,5900,5900,0
|
|
20241206,142200,58692560,5900,5900,5900,5900,0
|
|
20241206,142100,58692560,5900,5900,5900,5900,0
|
|
20241206,142000,58692560,5900,5900,5900,5900,4
|
|
20241206,141900,58668960,5890,5890,5890,5890,253
|
|
20241206,141800,57178790,5890,5870,5890,5870,455
|
|
20241206,141700,54504100,5880,5880,5880,5880,0
|
|
20241206,141600,54504100,5880,5880,5880,5880,2
|
|
20241206,141500,54492340,5890,5890,5890,5890,0
|
|
20241206,141400,54492340,5890,5890,5890,5890,0
|
|
20241206,141300,54492340,5890,5890,5890,5890,1
|
|
20241206,141200,54486450,5890,5890,5890,5890,0
|
|
20241206,141100,54486450,5890,5890,5890,5890,0
|
|
20241206,141000,54486450,5890,5890,5890,5890,0
|
|
20241206,140900,54486450,5890,5890,5890,5890,0
|
|
20241206,140800,54486450,5890,5890,5890,5890,0
|
|
20241206,140700,54486450,5890,5890,5890,5890,0
|
|
20241206,140600,54486450,5890,5890,5890,5890,0
|
|
20241206,140500,54486450,5890,5890,5890,5890,1
|
|
20241206,140400,54480560,5890,5890,5890,5890,0
|
|
20241206,140300,54480560,5890,5890,5890,5890,2
|
|
20241206,140200,54468780,5890,5890,5890,5890,0
|
|
20241206,140100,54468780,5890,5890,5890,5890,0
|
|
20241206,140000,54468780,5890,5890,5890,5890,0
|
|
20241206,135900,54468780,5890,5890,5890,5890,0
|
|
20241206,135800,54468780,5890,5890,5890,5890,0
|
|
20241206,135700,54468780,5890,5890,5890,5890,4
|
|
20241206,135600,54445220,5890,5890,5890,5890,0
|
|
20241206,135500,54445220,5890,5890,5890,5890,0
|
|
20241206,135400,54445220,5890,5890,5890,5890,0
|
|
20241206,135300,54445220,5890,5890,5890,5890,4
|
|
20241206,135200,54421660,5890,5890,5890,5890,0
|
|
20241206,135100,54421660,5890,5890,5890,5890,0
|
|
20241206,135000,54421660,5890,5890,5890,5890,0
|
|
20241206,134900,54421660,5890,5890,5890,5890,0
|
|
20241206,134800,54421660,5890,5890,5890,5890,0
|
|
20241206,134700,54421660,5890,5890,5890,5890,1
|
|
20241206,134600,54415770,5890,5890,5890,5890,0
|
|
20241206,134500,54415770,5890,5890,5890,5890,1
|
|
20241206,134400,54409880,5860,5860,5860,5860,0
|
|
20241206,134300,54409880,5860,5860,5860,5860,0
|
|
20241206,134200,54409880,5860,5860,5860,5860,0
|
|
20241206,134100,54409880,5860,5860,5860,5860,0
|
|
20241206,134000,54409880,5860,5860,5860,5860,0
|
|
20241206,133900,54409880,5860,5860,5860,5860,0
|
|
20241206,133800,54409880,5860,5860,5860,5860,0
|
|
20241206,133700,54409880,5860,5860,5860,5860,0
|
|
20241206,133600,54409880,5860,5860,5860,5860,0
|
|
20241206,133500,54409880,5860,5860,5860,5860,0
|
|
20241206,133400,54409880,5860,5860,5860,5860,0
|
|
20241206,133300,54409880,5860,5860,5860,5860,0
|
|
20241206,133200,54409880,5860,5890,5890,5860,130
|
|
20241206,133100,53647670,5860,5860,5860,5860,0
|
|
20241206,133000,53647670,5860,5860,5860,5860,0
|
|
20241206,132900,53647670,5860,5840,5900,5840,3152
|
|
20241206,132800,35122830,5840,5840,5840,5840,2
|
|
20241206,132700,35111150,5840,5840,5840,5840,2
|
|
20241206,132600,35099470,5830,5830,5830,5830,0
|
|
20241206,132500,35099470,5830,5830,5830,5830,0
|
|
20241206,132400,35099470,5830,5830,5830,5830,0
|
|
20241206,132300,35099470,5830,5830,5830,5830,0
|
|
20241206,132200,35099470,5830,5830,5830,5830,0
|
|
20241206,132100,35099470,5830,5830,5830,5830,0
|
|
20241206,132000,35099470,5830,5830,5830,5830,0
|
|
20241206,131900,35099470,5830,5830,5830,5830,0
|
|
20241206,131800,35099470,5830,5830,5830,5830,0
|
|
20241206,131700,35099470,5830,5830,5830,5830,0
|
|
20241206,131600,35099470,5830,5830,5830,5830,0
|
|
20241206,131500,35099470,5830,5830,5830,5830,0
|
|
20241206,131400,35099470,5830,5830,5830,5830,0
|
|
20241206,131300,35099470,5830,5830,5830,5830,0
|
|
20241206,131200,35099470,5830,5830,5830,5830,0
|
|
20241206,131100,35099470,5830,5830,5830,5830,0
|
|
20241206,131000,35099470,5830,5830,5830,5830,0
|
|
20241206,130900,35099470,5830,5830,5830,5830,0
|
|
20241206,130800,35099470,5830,5830,5830,5830,0
|
|
20241206,130700,35099470,5830,5830,5830,5830,0
|
|
20241206,130600,35099470,5830,5830,5830,5830,0
|
|
20241206,130500,35099470,5830,5830,5830,5830,0
|
|
20241206,130400,35099470,5830,5830,5830,5830,65
|
|
20241206,130300,34720520,5850,5850,5850,5850,5
|
|
20241206,130200,34691270,5850,5850,5850,5850,0
|
|
20241206,130100,34691270,5850,5850,5850,5850,0
|
|
20241206,130000,34691270,5850,5850,5850,5850,0
|
|
20241206,125900,34691270,5850,5850,5850,5850,0
|
|
20241206,125800,34691270,5850,5850,5850,5850,0
|
|
20241206,125700,34691270,5850,5850,5850,5850,0
|
|
20241206,125600,34691270,5850,5850,5850,5850,0
|
|
20241206,125500,34691270,5850,5850,5850,5850,0
|
|
20241206,125400,34691270,5850,5850,5850,5850,0
|
|
20241206,125300,34691270,5850,5850,5850,5850,0
|
|
20241206,125200,34691270,5850,5850,5850,5850,0
|
|
20241206,125100,34691270,5850,5850,5850,5850,0
|
|
20241206,125000,34691270,5850,5850,5850,5850,0
|
|
20241206,124900,34691270,5850,5850,5850,5850,0
|
|
20241206,124800,34691270,5850,5850,5850,5850,0
|
|
20241206,124700,34691270,5850,5850,5850,5850,0
|
|
20241206,124600,34691270,5850,5850,5850,5850,0
|
|
20241206,124500,34691270,5850,5850,5850,5850,0
|
|
20241206,124400,34691270,5850,5850,5850,5850,0
|
|
20241206,124300,34691270,5850,5850,5850,5850,0
|
|
20241206,124200,34691270,5850,5850,5850,5850,0
|
|
20241206,124100,34691270,5850,5850,5850,5850,0
|
|
20241206,124000,34691270,5850,5850,5850,5850,0
|
|
20241206,123900,34691270,5850,5850,5850,5850,0
|
|
20241206,123800,34691270,5850,5850,5850,5850,0
|
|
20241206,123700,34691270,5850,5850,5850,5850,0
|
|
20241206,123600,34691270,5850,5850,5850,5850,0
|
|
20241206,123500,34691270,5850,5860,5860,5850,16
|
|
20241206,123400,34597520,5870,5870,5870,5870,0
|
|
20241206,123300,34597520,5870,5870,5870,5870,1
|
|
20241206,123200,34591650,5870,5870,5870,5870,0
|
|
20241206,123100,34591650,5870,5870,5870,5870,1
|
|
20241206,123000,34585780,5870,5870,5870,5870,0
|
|
20241206,122900,34585780,5870,5870,5870,5870,0
|
|
20241206,122800,34585780,5870,5870,5870,5870,0
|
|
20241206,122700,34585780,5870,5870,5870,5870,0
|
|
20241206,122600,34585780,5870,5870,5870,5870,0
|
|
20241206,122500,34585780,5870,5870,5870,5870,2
|
|
20241206,122400,34574040,5860,5860,5860,5860,0
|
|
20241206,122300,34574040,5860,5860,5860,5860,0
|
|
20241206,122200,34574040,5860,5860,5860,5860,0
|
|
20241206,122100,34574040,5860,5860,5860,5860,13
|
|
20241206,122000,34497860,5860,5860,5860,5860,0
|
|
20241206,121900,34497860,5860,5860,5860,5860,0
|
|
20241206,121800,34497860,5860,5860,5860,5860,0
|
|
20241206,121700,34497860,5860,5860,5860,5860,0
|
|
20241206,121600,34497860,5860,5860,5860,5860,0
|
|
20241206,121500,34497860,5860,5860,5860,5860,0
|
|
20241206,121400,34497860,5860,5860,5860,5860,0
|
|
20241206,121300,34497860,5860,5860,5860,5860,1
|
|
20241206,121200,34492000,5860,5860,5860,5860,0
|
|
20241206,121100,34492000,5860,5860,5860,5860,0
|
|
20241206,121000,34492000,5860,5860,5860,5860,0
|
|
20241206,120900,34492000,5860,5860,5860,5860,0
|
|
20241206,120800,34492000,5860,5860,5860,5860,0
|
|
20241206,120700,34492000,5860,5860,5860,5860,0
|
|
20241206,120600,34492000,5860,5860,5860,5860,0
|
|
20241206,120500,34492000,5860,5860,5860,5860,0
|
|
20241206,120400,34492000,5860,5860,5860,5860,0
|
|
20241206,120300,34492000,5860,5860,5860,5860,2
|
|
20241206,120200,34480280,5870,5870,5870,5870,0
|
|
20241206,120100,34480280,5870,5870,5870,5870,0
|
|
20241206,120000,34480280,5870,5870,5870,5870,0
|
|
20241206,115900,34480280,5870,5870,5870,5870,8
|
|
20241206,115800,34433320,5870,5870,5870,5870,0
|
|
20241206,115700,34433320,5870,5870,5870,5870,0
|
|
20241206,115600,34433320,5870,5870,5870,5870,1
|
|
20241206,115500,34427450,5830,5830,5830,5830,1
|
|
20241206,115400,34421620,5870,5870,5870,5870,0
|
|
20241206,115300,34421620,5870,5870,5870,5870,1
|
|
20241206,115200,34415750,5880,5880,5880,5880,0
|
|
20241206,115100,34415750,5880,5880,5880,5880,0
|
|
20241206,115000,34415750,5880,5880,5880,5880,0
|
|
20241206,114900,34415750,5880,5880,5880,5880,0
|
|
20241206,114800,34415750,5880,5880,5880,5880,1
|
|
20241206,114700,34409870,5870,5870,5870,5870,100
|
|
20241206,114600,33822870,5870,5870,5870,5870,0
|
|
20241206,114500,33822870,5870,5870,5870,5870,0
|
|
20241206,114400,33822870,5870,5870,5870,5870,2
|
|
20241206,114300,33811130,5880,5880,5880,5880,0
|
|
20241206,114200,33811130,5880,5880,5880,5880,0
|
|
20241206,114100,33811130,5880,5880,5880,5880,0
|
|
20241206,114000,33811130,5880,5880,5880,5880,0
|
|
20241206,113900,33811130,5880,5880,5880,5880,1
|
|
20241206,113800,33805250,5870,5870,5870,5870,0
|
|
20241206,113700,33805250,5870,5870,5870,5870,0
|
|
20241206,113600,33805250,5870,5870,5870,5870,0
|
|
20241206,113500,33805250,5870,5870,5870,5870,0
|
|
20241206,113400,33805250,5870,5870,5870,5870,0
|
|
20241206,113300,33805250,5870,5870,5870,5870,1
|
|
20241206,113200,33799380,5880,5880,5880,5880,0
|
|
20241206,113100,33799380,5880,5880,5880,5880,0
|
|
20241206,113000,33799380,5880,5840,5880,5830,393
|
|
20241206,112900,31505220,5880,5880,5880,5880,24
|
|
20241206,112800,31364100,5870,5870,5870,5870,0
|
|
20241206,112700,31364100,5870,5870,5870,5870,0
|
|
20241206,112600,31364100,5870,5870,5870,5870,0
|
|
20241206,112500,31364100,5870,5870,5870,5870,0
|
|
20241206,112400,31364100,5870,5870,5870,5870,100
|
|
20241206,112300,30777100,5870,5820,5870,5820,11
|
|
20241206,112200,30712850,5820,5820,5820,5820,0
|
|
20241206,112100,30712850,5820,5820,5820,5820,0
|
|
20241206,112000,30712850,5820,5820,5820,5820,0
|
|
20241206,111900,30712850,5820,5760,5820,5760,351
|
|
20241206,111800,28691030,5760,5760,5760,5760,0
|
|
20241206,111700,28691030,5760,5760,5760,5760,5
|
|
20241206,111600,28662230,5760,5760,5760,5760,0
|
|
20241206,111500,28662230,5760,5770,5770,5750,47
|
|
20241206,111400,28391490,5760,5760,5760,5760,0
|
|
20241206,111300,28391490,5760,5760,5760,5760,0
|
|
20241206,111200,28391490,5760,5760,5760,5760,0
|
|
20241206,111100,28391490,5760,5760,5760,5760,1
|
|
20241206,111000,28385730,5760,5760,5760,5760,0
|
|
20241206,110900,28385730,5760,5840,5840,5760,31
|
|
20241206,110800,28207090,5760,5760,5760,5760,20
|
|
20241206,110700,28091890,5780,5780,5780,5780,0
|
|
20241206,110600,28091890,5780,5780,5780,5780,0
|
|
20241206,110500,28091890,5780,5780,5780,5780,1
|
|
20241206,110400,28086110,5730,5730,5730,5730,0
|
|
20241206,110300,28086110,5730,5730,5730,5730,0
|
|
20241206,110200,28086110,5730,5730,5730,5730,0
|
|
20241206,110100,28086110,5730,5730,5730,5730,0
|
|
20241206,110000,28086110,5730,5730,5730,5730,264
|
|
20241206,105900,26573390,5740,5740,5740,5740,3
|
|
20241206,105800,26556170,5730,5730,5730,5730,0
|
|
20241206,105700,26556170,5730,5730,5730,5730,0
|
|
20241206,105600,26556170,5730,5730,5730,5730,0
|
|
20241206,105500,26556170,5730,5730,5730,5730,0
|
|
20241206,105400,26556170,5730,5730,5730,5730,0
|
|
20241206,105300,26556170,5730,5740,5740,5730,266
|
|
20241206,105200,25029960,5780,5780,5780,5780,0
|
|
20241206,105100,25029960,5780,5780,5780,5780,1
|
|
20241206,105000,25024180,5750,5750,5750,5750,0
|
|
20241206,104900,25024180,5750,5760,5760,5750,676
|
|
20241206,104800,21135970,5770,5770,5770,5770,0
|
|
20241206,104700,21135970,5770,5770,5770,5770,0
|
|
20241206,104600,21135970,5770,5770,5770,5770,0
|
|
20241206,104500,21135970,5770,5770,5770,5770,0
|
|
20241206,104400,21135970,5770,5770,5770,5770,0
|
|
20241206,104300,21135970,5770,5770,5770,5770,1
|
|
20241206,104200,21130200,5770,5770,5770,5770,0
|
|
20241206,104100,21130200,5770,5770,5770,5770,0
|
|
20241206,104000,21130200,5770,5780,5780,5770,70
|
|
20241206,103900,20726260,5770,5770,5770,5770,0
|
|
20241206,103800,20726260,5770,5770,5770,5770,0
|
|
20241206,103700,20726260,5770,5770,5770,5770,0
|
|
20241206,103600,20726260,5770,5770,5770,5770,0
|
|
20241206,103500,20726260,5770,5770,5770,5770,0
|
|
20241206,103400,20726260,5770,5770,5770,5770,30
|
|
20241206,103300,20553160,5770,5770,5770,5770,2
|
|
20241206,103200,20541620,5770,5770,5770,5770,344
|
|
20241206,103100,18556740,5770,5770,5770,5770,0
|
|
20241206,103000,18556740,5770,5770,5770,5770,10
|
|
20241206,102900,18499040,5770,5770,5770,5770,0
|
|
20241206,102800,18499040,5770,5790,5790,5770,329
|
|
20241206,102700,16597270,5790,5790,5790,5790,0
|
|
20241206,102600,16597270,5790,5790,5790,5790,50
|
|
20241206,102500,16307770,5790,5790,5790,5790,178
|
|
20241206,102400,15277150,5790,5790,5790,5790,0
|
|
20241206,102300,15277150,5790,5790,5790,5790,2
|
|
20241206,102200,15265570,5790,5790,5790,5790,0
|
|
20241206,102100,15265570,5790,5790,5790,5790,0
|
|
20241206,102000,15265570,5790,5790,5790,5790,5
|
|
20241206,101900,15236620,5790,5790,5790,5790,10
|
|
20241206,101800,15178720,5790,5790,5790,5790,0
|
|
20241206,101700,15178720,5790,5790,5790,5790,0
|
|
20241206,101600,15178720,5790,5790,5790,5790,10
|
|
20241206,101500,15120820,5790,5790,5790,5790,10
|
|
20241206,101400,15062920,5820,5820,5820,5820,0
|
|
20241206,101300,15062920,5820,5820,5820,5820,1
|
|
20241206,101200,15057100,5840,5840,5840,5840,0
|
|
20241206,101100,15057100,5840,5840,5840,5840,0
|
|
20241206,101000,15057100,5840,5840,5840,5840,0
|
|
20241206,100900,15057100,5840,5840,5840,5840,0
|
|
20241206,100800,15057100,5840,5840,5840,5840,5
|
|
20241206,100700,15027900,5840,5840,5840,5840,1
|
|
20241206,100600,15022060,5770,5770,5770,5770,0
|
|
20241206,100500,15022060,5770,5790,5790,5770,101
|
|
20241206,100400,14439170,5760,5760,5760,5760,0
|
|
20241206,100300,14439170,5760,5760,5760,5760,0
|
|
20241206,100200,14439170,5760,5770,5770,5760,150
|
|
20241206,100100,13574200,5780,5780,5780,5780,0
|
|
20241206,100000,13574200,5780,5780,5780,5780,0
|
|
20241206,095900,13574200,5780,5780,5780,5780,100
|
|
20241206,095800,12996200,5780,5780,5780,5780,0
|
|
20241206,095700,12996200,5780,5790,5790,5780,402
|
|
20241206,095600,10670610,5790,5790,5790,5790,100
|
|
20241206,095500,10091610,5790,5860,5860,5790,238
|
|
20241206,095400,8710980,5860,5860,5860,5850,4
|
|
20241206,095300,8687560,5890,5850,5890,5850,34
|
|
20241206,095200,8488300,5850,5870,5870,5850,31
|
|
20241206,095100,8306350,5920,5850,5920,5850,31
|
|
20241206,095000,8122900,5850,5850,5850,5850,0
|
|
20241206,094900,8122900,5850,5850,5850,5850,0
|
|
20241206,094800,8122900,5850,5850,5850,5850,17
|
|
20241206,094700,8023450,5820,5820,5820,5820,20
|
|
20241206,094600,7907050,5850,5850,5850,5850,0
|
|
20241206,094500,7907050,5850,5850,5850,5850,1
|
|
20241206,094400,7901200,5820,5820,5820,5820,70
|
|
20241206,094300,7493800,5820,5820,5820,5820,50
|
|
20241206,094200,7202800,5820,5820,5820,5820,2
|
|
20241206,094100,7191160,5780,5780,5780,5780,0
|
|
20241206,094000,7191160,5780,5780,5780,5780,10
|
|
20241206,093900,7133360,5780,5780,5780,5780,20
|
|
20241206,093800,7017760,5780,5780,5780,5780,0
|
|
20241206,093700,7017760,5780,5780,5780,5780,0
|
|
20241206,093600,7017760,5780,5810,5810,5780,260
|
|
20241206,093500,5513820,5830,5830,5830,5830,0
|
|
20241206,093400,5513820,5830,5830,5830,5830,0
|
|
20241206,093300,5513820,5830,5830,5830,5830,0
|
|
20241206,093200,5513820,5830,5830,5830,5830,37
|
|
20241206,093100,5298110,5830,5830,5830,5830,0
|
|
20241206,093000,5298110,5830,5830,5830,5830,24
|
|
20241206,092900,5158190,5830,5830,5830,5830,483
|
|
20241206,092800,2342300,5830,5830,5830,5830,0
|
|
20241206,092700,2342300,5830,5830,5830,5830,27
|
|
20241206,092600,2184890,5830,5830,5830,5830,0
|
|
20241206,092500,2184890,5830,5830,5830,5830,1
|
|
20241206,092400,2179060,5780,5780,5780,5780,0
|
|
20241206,092300,2179060,5780,5780,5780,5780,0
|
|
20241206,092200,2179060,5780,5780,5780,5780,0
|
|
20241206,092100,2179060,5780,5780,5780,5780,0
|
|
20241206,092000,2179060,5780,5780,5780,5780,0
|
|
20241206,091900,2179060,5780,5780,5780,5780,0
|
|
20241206,091800,2179060,5780,5780,5780,5780,0
|
|
20241206,091700,2179060,5780,5820,5820,5780,100
|
|
20241206,091600,1599050,5780,5780,5780,5780,0
|
|
20241206,091500,1599050,5780,5780,5780,5780,0
|
|
20241206,091400,1599050,5780,5780,5780,5780,0
|
|
20241206,091300,1599050,5780,5780,5780,5780,0
|
|
20241206,091200,1599050,5780,5860,5860,5780,253
|
|
20241206,091100,123720,5920,5920,5920,5920,0
|
|
20241206,091000,123720,5920,5920,5920,5920,0
|
|
20241206,090900,123720,5920,5920,5920,5920,0
|
|
20241206,090800,123720,5920,5920,5920,5920,0
|
|
20241206,090700,123720,5920,5920,5920,5920,0
|
|
20241206,090600,123720,5920,5920,5920,5920,0
|
|
20241206,090500,123720,5920,5920,5920,5920,1
|
|
20241206,090400,117800,5890,5890,5890,5890,0
|
|
20241206,090300,117800,5890,5890,5890,5890,0
|
|
20241206,090200,117800,5890,5890,5890,5890,10
|
|
20241206,090100,58900,5890,5890,5890,5890,10
|
|
20241206,090000,0,5860,5860,5860,5860,0
|