665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200200,103383310,5690,5690,5690,5690,119
|
|
20241206,200100,103383310,5690,5690,5690,5690,0
|
|
20241206,200000,103383310,5690,5690,5690,5690,0
|
|
20241206,195900,103383310,5690,5690,5690,5690,0
|
|
20241206,195800,103383310,5690,5690,5690,5690,0
|
|
20241206,195700,103383310,5690,5690,5690,5690,0
|
|
20241206,195600,103383310,5690,5690,5690,5690,0
|
|
20241206,195500,103383310,5690,5690,5690,5690,0
|
|
20241206,195400,103383310,5690,5690,5690,5690,0
|
|
20241206,195300,103383310,5690,5690,5690,5690,0
|
|
20241206,195200,103383310,5690,5690,5690,5690,0
|
|
20241206,195100,103383310,5690,5690,5690,5690,0
|
|
20241206,195000,103383310,5690,5690,5690,5690,0
|
|
20241206,194900,103383310,5690,5690,5690,5690,0
|
|
20241206,194800,103383310,5690,5690,5690,5690,0
|
|
20241206,194700,103383310,5690,5690,5690,5690,0
|
|
20241206,194600,103383310,5690,5690,5690,5690,0
|
|
20241206,194500,103383310,5690,5690,5690,5690,0
|
|
20241206,194400,103383310,5690,5690,5690,5690,0
|
|
20241206,194300,103383310,5690,5690,5690,5690,0
|
|
20241206,194200,103383310,5690,5690,5690,5690,0
|
|
20241206,194100,103383310,5690,5690,5690,5690,0
|
|
20241206,194000,103383310,5690,5690,5690,5690,0
|
|
20241206,193900,103383310,5690,5690,5690,5690,0
|
|
20241206,193800,103383310,5690,5690,5690,5690,0
|
|
20241206,193700,103383310,5690,5690,5690,5690,0
|
|
20241206,193600,103383310,5690,5690,5690,5690,0
|
|
20241206,193500,103383310,5690,5690,5690,5690,0
|
|
20241206,193400,103383310,5690,5690,5690,5690,0
|
|
20241206,193300,103383310,5690,5690,5690,5690,0
|
|
20241206,193200,103383310,5690,5690,5690,5690,119
|
|
20241206,193100,103383310,5690,5690,5690,5690,0
|
|
20241206,193000,103383310,5690,5690,5690,5690,0
|
|
20241206,192900,103383310,5690,5690,5690,5690,0
|
|
20241206,192800,103383310,5690,5690,5690,5690,0
|
|
20241206,192700,103383310,5690,5690,5690,5690,0
|
|
20241206,192600,103383310,5690,5690,5690,5690,0
|
|
20241206,192500,103383310,5690,5690,5690,5690,0
|
|
20241206,192400,103383310,5690,5690,5690,5690,0
|
|
20241206,192300,103383310,5690,5690,5690,5690,0
|
|
20241206,192200,103383310,5690,5690,5690,5690,0
|
|
20241206,192100,103383310,5690,5690,5690,5690,0
|
|
20241206,192000,103383310,5690,5690,5690,5690,0
|
|
20241206,191900,103383310,5690,5690,5690,5690,0
|
|
20241206,191800,103383310,5690,5690,5690,5690,0
|
|
20241206,191700,103383310,5690,5690,5690,5690,0
|
|
20241206,191600,103383310,5690,5690,5690,5690,0
|
|
20241206,191500,103383310,5690,5690,5690,5690,0
|
|
20241206,191400,103383310,5690,5690,5690,5690,0
|
|
20241206,191300,103383310,5690,5690,5690,5690,0
|
|
20241206,191200,103383310,5690,5690,5690,5690,0
|
|
20241206,191100,103383310,5690,5690,5690,5690,0
|
|
20241206,191000,103383310,5690,5690,5690,5690,0
|
|
20241206,190900,103383310,5690,5690,5690,5690,0
|
|
20241206,190800,103383310,5690,5690,5690,5690,0
|
|
20241206,190700,103383310,5690,5690,5690,5690,0
|
|
20241206,190600,103383310,5690,5690,5690,5690,0
|
|
20241206,190500,103383310,5690,5690,5690,5690,0
|
|
20241206,190400,103383310,5690,5690,5690,5690,0
|
|
20241206,190300,103383310,5690,5690,5690,5690,0
|
|
20241206,190200,103383310,5690,5690,5690,5690,119
|
|
20241206,190100,103383310,5690,5690,5690,5690,0
|
|
20241206,190000,103383310,5690,5690,5690,5690,0
|
|
20241206,185900,103383310,5690,5690,5690,5690,0
|
|
20241206,185800,103383310,5690,5690,5690,5690,0
|
|
20241206,185700,103383310,5690,5690,5690,5690,0
|
|
20241206,185600,103383310,5690,5690,5690,5690,0
|
|
20241206,185500,103383310,5690,5690,5690,5690,0
|
|
20241206,185400,103383310,5690,5690,5690,5690,0
|
|
20241206,185300,103383310,5690,5690,5690,5690,0
|
|
20241206,185200,103383310,5690,5690,5690,5690,0
|
|
20241206,185100,103383310,5690,5690,5690,5690,0
|
|
20241206,185000,103383310,5690,5690,5690,5690,0
|
|
20241206,184900,103383310,5690,5690,5690,5690,0
|
|
20241206,184800,103383310,5690,5690,5690,5690,0
|
|
20241206,184700,103383310,5690,5690,5690,5690,0
|
|
20241206,184600,103383310,5690,5690,5690,5690,0
|
|
20241206,184500,103383310,5690,5690,5690,5690,0
|
|
20241206,184400,103383310,5690,5690,5690,5690,0
|
|
20241206,184300,103383310,5690,5690,5690,5690,0
|
|
20241206,184200,103383310,5690,5690,5690,5690,0
|
|
20241206,184100,103383310,5690,5690,5690,5690,0
|
|
20241206,184000,103383310,5690,5690,5690,5690,0
|
|
20241206,183900,103383310,5690,5690,5690,5690,0
|
|
20241206,183800,103383310,5690,5690,5690,5690,0
|
|
20241206,183700,103383310,5690,5690,5690,5690,0
|
|
20241206,183600,103383310,5690,5690,5690,5690,0
|
|
20241206,183500,103383310,5690,5690,5690,5690,0
|
|
20241206,183400,103383310,5690,5690,5690,5690,0
|
|
20241206,183300,103383310,5690,5690,5690,5690,0
|
|
20241206,183200,103383310,5690,5690,5690,5690,119
|
|
20241206,183100,103383310,5690,5690,5690,5690,0
|
|
20241206,183000,103383310,5690,5690,5690,5690,0
|
|
20241206,182900,103383310,5690,5690,5690,5690,0
|
|
20241206,182800,103383310,5690,5690,5690,5690,0
|
|
20241206,182700,103383310,5690,5690,5690,5690,0
|
|
20241206,182600,103383310,5690,5690,5690,5690,0
|
|
20241206,182500,103383310,5690,5690,5690,5690,0
|
|
20241206,182400,103383310,5690,5690,5690,5690,0
|
|
20241206,182300,103383310,5690,5690,5690,5690,0
|
|
20241206,182200,103383310,5690,5690,5690,5690,0
|
|
20241206,182100,103383310,5690,5690,5690,5690,0
|
|
20241206,182000,103383310,5690,5690,5690,5690,0
|
|
20241206,181900,103383310,5690,5690,5690,5690,0
|
|
20241206,181800,103383310,5690,5690,5690,5690,0
|
|
20241206,181700,103383310,5690,5690,5690,5690,0
|
|
20241206,181600,103383310,5690,5690,5690,5690,0
|
|
20241206,181500,103383310,5690,5690,5690,5690,0
|
|
20241206,181400,103383310,5690,5690,5690,5690,0
|
|
20241206,181300,103383310,5690,5690,5690,5690,0
|
|
20241206,181200,103383310,5690,5690,5690,5690,0
|
|
20241206,181100,103383310,5690,5690,5690,5690,0
|
|
20241206,181000,103383310,5690,5690,5690,5690,0
|
|
20241206,180900,103383310,5690,5690,5690,5690,0
|
|
20241206,180800,103383310,5690,5690,5690,5690,0
|
|
20241206,180700,103383310,5690,5690,5690,5690,0
|
|
20241206,180600,103383310,5690,5690,5690,5690,0
|
|
20241206,180500,103383310,5690,5690,5690,5690,0
|
|
20241206,180400,103383310,5690,5690,5690,5690,0
|
|
20241206,180300,103383310,5690,5690,5690,5690,0
|
|
20241206,180200,103383310,5690,5690,5690,5690,119
|
|
20241206,180100,103383310,5690,5690,5690,5690,0
|
|
20241206,180000,103383310,5690,5690,5690,5690,0
|
|
20241206,175900,103383310,5690,5690,5690,5690,0
|
|
20241206,175800,103383310,5690,5690,5690,5690,0
|
|
20241206,175700,103383310,5690,5690,5690,5690,0
|
|
20241206,175600,103383310,5690,5690,5690,5690,0
|
|
20241206,175500,103383310,5690,5690,5690,5690,0
|
|
20241206,175400,103383310,5690,5690,5690,5690,0
|
|
20241206,175300,103383310,5690,5690,5690,5690,0
|
|
20241206,175200,103383310,5690,5690,5690,5690,0
|
|
20241206,175100,103383310,5690,5690,5690,5690,0
|
|
20241206,175000,103383310,5690,5690,5690,5690,0
|
|
20241206,174900,103383310,5690,5690,5690,5690,0
|
|
20241206,174800,103383310,5690,5690,5690,5690,0
|
|
20241206,174700,103383310,5690,5690,5690,5690,0
|
|
20241206,174600,103383310,5690,5690,5690,5690,0
|
|
20241206,174500,103383310,5690,5690,5690,5690,0
|
|
20241206,174400,103383310,5690,5690,5690,5690,0
|
|
20241206,174300,103383310,5690,5690,5690,5690,0
|
|
20241206,174200,103383310,5690,5690,5690,5690,0
|
|
20241206,174100,103383310,5690,5690,5690,5690,0
|
|
20241206,174000,103383310,5690,5690,5690,5690,0
|
|
20241206,173900,103383310,5690,5690,5690,5690,0
|
|
20241206,173800,103383310,5690,5690,5690,5690,0
|
|
20241206,173700,103383310,5690,5690,5690,5690,0
|
|
20241206,173600,103383310,5690,5690,5690,5690,0
|
|
20241206,173500,103383310,5690,5690,5690,5690,0
|
|
20241206,173400,103383310,5690,5690,5690,5690,0
|
|
20241206,173300,103383310,5690,5690,5690,5690,0
|
|
20241206,173200,103383310,5690,5690,5690,5690,119
|
|
20241206,173100,103383310,5690,5690,5690,5690,0
|
|
20241206,173000,103383310,5690,5690,5690,5690,0
|
|
20241206,172900,103383310,5690,5690,5690,5690,0
|
|
20241206,172800,103383310,5690,5690,5690,5690,0
|
|
20241206,172700,103383310,5690,5690,5690,5690,0
|
|
20241206,172600,103383310,5690,5690,5690,5690,0
|
|
20241206,172500,103383310,5690,5690,5690,5690,0
|
|
20241206,172400,103383310,5690,5690,5690,5690,0
|
|
20241206,172300,103383310,5690,5690,5690,5690,0
|
|
20241206,172200,103383310,5690,5690,5690,5690,0
|
|
20241206,172100,103383310,5690,5690,5690,5690,0
|
|
20241206,172000,103383310,5690,5690,5690,5690,0
|
|
20241206,171900,103383310,5690,5690,5690,5690,0
|
|
20241206,171800,103383310,5690,5690,5690,5690,0
|
|
20241206,171700,103383310,5690,5690,5690,5690,0
|
|
20241206,171600,103383310,5690,5690,5690,5690,0
|
|
20241206,171500,103383310,5690,5690,5690,5690,0
|
|
20241206,171400,103383310,5690,5690,5690,5690,0
|
|
20241206,171300,103383310,5690,5690,5690,5690,0
|
|
20241206,171200,103383310,5690,5690,5690,5690,0
|
|
20241206,171100,103383310,5690,5690,5690,5690,0
|
|
20241206,171000,103383310,5690,5690,5690,5690,0
|
|
20241206,170900,103383310,5690,5690,5690,5690,0
|
|
20241206,170800,103383310,5690,5690,5690,5690,0
|
|
20241206,170700,103383310,5690,5690,5690,5690,0
|
|
20241206,170600,103383310,5690,5690,5690,5690,0
|
|
20241206,170500,103383310,5690,5690,5690,5690,0
|
|
20241206,170400,103383310,5690,5690,5690,5690,0
|
|
20241206,170300,103383310,5690,5690,5690,5690,0
|
|
20241206,170200,103383310,5690,5690,5690,5690,119
|
|
20241206,170100,103383310,5690,5690,5690,5690,0
|
|
20241206,170000,103383310,5690,5690,5690,5690,0
|
|
20241206,165900,103383310,5690,5690,5690,5690,0
|
|
20241206,165800,103383310,5690,5690,5690,5690,0
|
|
20241206,165700,103383310,5690,5690,5690,5690,0
|
|
20241206,165600,103383310,5690,5690,5690,5690,0
|
|
20241206,165500,103383310,5690,5690,5690,5690,0
|
|
20241206,165400,103383310,5690,5690,5690,5690,0
|
|
20241206,165300,103383310,5690,5690,5690,5690,0
|
|
20241206,165200,103383310,5690,5690,5690,5690,0
|
|
20241206,165100,103383310,5690,5690,5690,5690,0
|
|
20241206,165000,103383310,5690,5690,5690,5690,0
|
|
20241206,164900,103383310,5690,5690,5690,5690,0
|
|
20241206,164800,103383310,5690,5690,5690,5690,0
|
|
20241206,164700,103383310,5690,5690,5690,5690,0
|
|
20241206,164600,103383310,5690,5690,5690,5690,0
|
|
20241206,164500,103383310,5690,5690,5690,5690,0
|
|
20241206,164400,103383310,5690,5690,5690,5690,0
|
|
20241206,164300,103383310,5690,5690,5690,5690,0
|
|
20241206,164200,103383310,5690,5690,5690,5690,0
|
|
20241206,164100,103383310,5690,5690,5690,5690,0
|
|
20241206,164000,103383310,5690,5690,5690,5690,0
|
|
20241206,163900,103383310,5690,5690,5690,5690,0
|
|
20241206,163800,103383310,5690,5690,5690,5690,0
|
|
20241206,163700,103383310,5690,5690,5690,5690,0
|
|
20241206,163600,103383310,5690,5690,5690,5690,0
|
|
20241206,163500,103383310,5690,5690,5690,5690,0
|
|
20241206,163400,103383310,5690,5690,5690,5690,0
|
|
20241206,163300,103383310,5690,5690,5690,5690,0
|
|
20241206,163200,103383310,5690,5690,5690,5690,119
|
|
20241206,163100,103383310,5690,5690,5690,5690,0
|
|
20241206,163000,103383310,5690,5690,5690,5690,0
|
|
20241206,162900,103383310,5690,5690,5690,5690,0
|
|
20241206,162800,103383310,5690,5690,5690,5690,0
|
|
20241206,162700,103383310,5690,5690,5690,5690,0
|
|
20241206,162600,103383310,5690,5690,5690,5690,0
|
|
20241206,162500,103383310,5690,5690,5690,5690,0
|
|
20241206,162400,103383310,5690,5690,5690,5690,0
|
|
20241206,162300,103383310,5690,5690,5690,5690,0
|
|
20241206,162200,103383310,5690,5690,5690,5690,0
|
|
20241206,162100,103383310,5690,5690,5690,5690,0
|
|
20241206,162000,103383310,5690,5690,5690,5690,0
|
|
20241206,161900,103383310,5690,5690,5690,5690,0
|
|
20241206,161800,103383310,5690,5690,5690,5690,0
|
|
20241206,161700,103383310,5690,5690,5690,5690,0
|
|
20241206,161600,103383310,5690,5690,5690,5690,0
|
|
20241206,161500,103383310,5690,5690,5690,5690,0
|
|
20241206,161400,103383310,5690,5690,5690,5690,0
|
|
20241206,161300,103383310,5690,5690,5690,5690,0
|
|
20241206,161200,103383310,5690,5690,5690,5690,0
|
|
20241206,161100,103383310,5690,5690,5690,5690,0
|
|
20241206,161000,103383310,5690,5690,5690,5690,0
|
|
20241206,160900,103383310,5690,5690,5690,5690,0
|
|
20241206,160800,103383310,5690,5690,5690,5690,0
|
|
20241206,160700,103383310,5690,5690,5690,5690,0
|
|
20241206,160600,103383310,5690,5690,5690,5690,0
|
|
20241206,160500,103383310,5690,5690,5690,5690,0
|
|
20241206,160400,103383310,5690,5690,5690,5690,0
|
|
20241206,160300,103383310,5690,5690,5690,5690,0
|
|
20241206,160200,103383310,5690,5690,5690,5690,119
|
|
20241206,160100,103383310,5690,5690,5690,5690,0
|
|
20241206,160000,103383310,5690,5690,5690,5690,0
|
|
20241206,155900,103383310,5690,5690,5690,5690,0
|
|
20241206,155800,103383310,5690,5690,5690,5690,0
|
|
20241206,155700,103383310,5690,5690,5690,5690,0
|
|
20241206,155600,103383310,5690,5690,5690,5690,0
|
|
20241206,155500,103383310,5690,5690,5690,5690,0
|
|
20241206,155400,103383310,5690,5690,5690,5690,0
|
|
20241206,155300,103383310,5690,5690,5690,5690,0
|
|
20241206,155200,103383310,5690,5690,5690,5690,0
|
|
20241206,155100,103383310,5690,5690,5690,5690,0
|
|
20241206,155000,103383310,5690,5690,5690,5690,0
|
|
20241206,154900,103383310,5690,5690,5690,5690,0
|
|
20241206,154800,103383310,5690,5690,5690,5690,0
|
|
20241206,154700,103383310,5690,5690,5690,5690,0
|
|
20241206,154600,103383310,5690,5690,5690,5690,0
|
|
20241206,154500,103383310,5690,5690,5690,5690,0
|
|
20241206,154400,103383310,5690,5690,5690,5690,0
|
|
20241206,154300,103383310,5690,5690,5690,5690,0
|
|
20241206,154200,103383310,5690,5690,5690,5690,0
|
|
20241206,154100,103383310,5690,5690,5690,5690,0
|
|
20241206,154000,103383310,5690,5690,5690,5690,0
|
|
20241206,153900,103383310,5690,5690,5690,5690,0
|
|
20241206,153800,103383310,5690,5690,5690,5690,0
|
|
20241206,153700,103383310,5690,5690,5690,5690,0
|
|
20241206,153600,103383310,5690,5690,5690,5690,0
|
|
20241206,153500,103383310,5690,5690,5690,5690,0
|
|
20241206,153400,103383310,5690,5690,5690,5690,0
|
|
20241206,153300,103383310,5690,5690,5690,5690,0
|
|
20241206,153200,103383310,5690,5690,5690,5690,119
|
|
20241206,153100,103383310,5690,5690,5690,5690,0
|
|
20241206,153000,103383310,5690,5690,5690,5690,119
|
|
20241206,152900,102706200,5740,5740,5740,5740,0
|
|
20241206,152800,102706200,5740,5740,5740,5740,0
|
|
20241206,152700,102706200,5740,5740,5740,5740,0
|
|
20241206,152600,102706200,5740,5740,5740,5740,0
|
|
20241206,152500,102706200,5740,5740,5740,5740,0
|
|
20241206,152400,102706200,5740,5740,5740,5740,0
|
|
20241206,152300,102706200,5740,5740,5740,5740,0
|
|
20241206,152200,102706200,5740,5740,5740,5740,0
|
|
20241206,152100,102706200,5740,5740,5740,5740,0
|
|
20241206,152000,102706200,5740,5740,5740,5740,0
|
|
20241206,151900,102706200,5740,5740,5740,5740,0
|
|
20241206,151800,102706200,5740,5740,5740,5740,0
|
|
20241206,151700,102706200,5740,5740,5740,5740,0
|
|
20241206,151600,102706200,5740,5740,5740,5740,0
|
|
20241206,151500,102706200,5740,5740,5740,5740,0
|
|
20241206,151400,102706200,5740,5740,5740,5740,0
|
|
20241206,151300,102706200,5740,5740,5740,5740,0
|
|
20241206,151200,102706200,5740,5740,5740,5740,0
|
|
20241206,151100,102706200,5740,5740,5740,5740,0
|
|
20241206,151000,102706200,5740,5740,5740,5740,0
|
|
20241206,150900,102706200,5740,5740,5740,5740,0
|
|
20241206,150800,102706200,5740,5740,5740,5740,0
|
|
20241206,150700,102706200,5740,5740,5740,5740,0
|
|
20241206,150600,102706200,5740,5740,5740,5740,0
|
|
20241206,150500,102706200,5740,5740,5740,5740,1
|
|
20241206,150400,102700460,5690,5690,5690,5690,0
|
|
20241206,150300,102700460,5690,5700,5700,5690,12
|
|
20241206,150200,102632070,5740,5740,5740,5740,0
|
|
20241206,150100,102632070,5740,5740,5740,5740,0
|
|
20241206,150000,102632070,5740,5740,5740,5740,0
|
|
20241206,145900,102632070,5740,5740,5740,5740,0
|
|
20241206,145800,102632070,5740,5740,5740,5740,0
|
|
20241206,145700,102632070,5740,5740,5740,5740,0
|
|
20241206,145600,102632070,5740,5740,5740,5740,0
|
|
20241206,145500,102632070,5740,5740,5740,5740,0
|
|
20241206,145400,102632070,5740,5740,5740,5740,0
|
|
20241206,145300,102632070,5740,5740,5740,5740,0
|
|
20241206,145200,102632070,5740,5740,5740,5740,0
|
|
20241206,145100,102632070,5740,5740,5740,5740,0
|
|
20241206,145000,102632070,5740,5740,5740,5740,0
|
|
20241206,144900,102632070,5740,5740,5740,5740,1
|
|
20241206,144800,102626330,5740,5740,5740,5740,0
|
|
20241206,144700,102626330,5740,5740,5740,5740,0
|
|
20241206,144600,102626330,5740,5740,5740,5740,0
|
|
20241206,144500,102626330,5740,5740,5740,5740,0
|
|
20241206,144400,102626330,5740,5740,5740,5740,0
|
|
20241206,144300,102626330,5740,5740,5740,5740,0
|
|
20241206,144200,102626330,5740,5740,5740,5740,0
|
|
20241206,144100,102626330,5740,5740,5740,5740,0
|
|
20241206,144000,102626330,5740,5740,5740,5740,0
|
|
20241206,143900,102626330,5740,5740,5740,5740,0
|
|
20241206,143800,102626330,5740,5740,5740,5740,0
|
|
20241206,143700,102626330,5740,5740,5740,5740,0
|
|
20241206,143600,102626330,5740,5740,5740,5740,0
|
|
20241206,143500,102626330,5740,5740,5740,5740,0
|
|
20241206,143400,102626330,5740,5740,5740,5740,0
|
|
20241206,143300,102626330,5740,5740,5740,5740,0
|
|
20241206,143200,102626330,5740,5740,5740,5740,0
|
|
20241206,143100,102626330,5740,5740,5740,5740,1
|
|
20241206,143000,102620590,5700,5690,5700,5690,189
|
|
20241206,142900,101544180,5690,5690,5690,5690,0
|
|
20241206,142800,101544180,5690,5690,5690,5690,11
|
|
20241206,142700,101481590,5690,5680,5690,5680,92
|
|
20241206,142600,100959020,5680,5670,5680,5670,14
|
|
20241206,142500,100879630,5670,5670,5670,5670,0
|
|
20241206,142400,100879630,5670,5670,5670,5670,0
|
|
20241206,142300,100879630,5670,5670,5670,5670,0
|
|
20241206,142200,100879630,5670,5670,5670,5670,0
|
|
20241206,142100,100879630,5670,5670,5670,5670,0
|
|
20241206,142000,100879630,5670,5670,5670,5670,0
|
|
20241206,141900,100879630,5670,5670,5670,5670,1
|
|
20241206,141800,100873960,5640,5640,5640,5640,0
|
|
20241206,141700,100873960,5640,5640,5640,5640,0
|
|
20241206,141600,100873960,5640,5640,5640,5640,0
|
|
20241206,141500,100873960,5640,5640,5640,5640,0
|
|
20241206,141400,100873960,5640,5640,5640,5640,0
|
|
20241206,141300,100873960,5640,5640,5640,5640,0
|
|
20241206,141200,100873960,5640,5640,5640,5640,0
|
|
20241206,141100,100873960,5640,5640,5640,5640,0
|
|
20241206,141000,100873960,5640,5640,5640,5640,0
|
|
20241206,140900,100873960,5640,5640,5640,5640,0
|
|
20241206,140800,100873960,5640,5640,5640,5640,0
|
|
20241206,140700,100873960,5640,5640,5640,5640,0
|
|
20241206,140600,100873960,5640,5640,5640,5640,0
|
|
20241206,140500,100873960,5640,5640,5640,5640,0
|
|
20241206,140400,100873960,5640,5640,5640,5640,0
|
|
20241206,140300,100873960,5640,5640,5640,5640,0
|
|
20241206,140200,100873960,5640,5640,5640,5640,49
|
|
20241206,140100,100597600,5650,5650,5650,5650,0
|
|
20241206,140000,100597600,5650,5650,5650,5650,0
|
|
20241206,135900,100597600,5650,5650,5650,5650,0
|
|
20241206,135800,100597600,5650,5650,5650,5650,50
|
|
20241206,135700,100315100,5660,5660,5660,5660,0
|
|
20241206,135600,100315100,5660,5660,5660,5660,0
|
|
20241206,135500,100315100,5660,5660,5660,5660,0
|
|
20241206,135400,100315100,5660,5660,5660,5660,0
|
|
20241206,135300,100315100,5660,5660,5660,5660,0
|
|
20241206,135200,100315100,5660,5660,5660,5660,0
|
|
20241206,135100,100315100,5660,5610,5660,5610,123
|
|
20241206,135000,99620170,5610,5610,5610,5610,334
|
|
20241206,134900,97746430,5610,5610,5610,5610,152
|
|
20241206,134800,96893710,5610,5600,5610,5600,2
|
|
20241206,134700,96882500,5580,5580,5580,5580,0
|
|
20241206,134600,96882500,5580,5580,5580,5580,0
|
|
20241206,134500,96882500,5580,5580,5580,5580,0
|
|
20241206,134400,96882500,5580,5580,5580,5580,0
|
|
20241206,134300,96882500,5580,5580,5580,5580,0
|
|
20241206,134200,96882500,5580,5580,5580,5580,74
|
|
20241206,134100,96469580,5580,5580,5580,5580,40
|
|
20241206,134000,96246380,5580,5580,5580,5580,0
|
|
20241206,133900,96246380,5580,5580,5580,5580,0
|
|
20241206,133800,96246380,5580,5580,5580,5580,0
|
|
20241206,133700,96246380,5580,5580,5580,5580,1
|
|
20241206,133600,96240800,5540,5540,5540,5540,0
|
|
20241206,133500,96240800,5540,5540,5540,5540,0
|
|
20241206,133400,96240800,5540,5540,5540,5540,0
|
|
20241206,133300,96240800,5540,5540,5540,5540,0
|
|
20241206,133200,96240800,5540,5550,5550,5540,135
|
|
20241206,133100,95492150,5560,5560,5560,5560,0
|
|
20241206,133000,95492150,5560,5560,5560,5560,5
|
|
20241206,132900,95464350,5560,5560,5560,5560,0
|
|
20241206,132800,95464350,5560,5560,5560,5560,0
|
|
20241206,132700,95464350,5560,5560,5560,5560,0
|
|
20241206,132600,95464350,5560,5560,5560,5560,0
|
|
20241206,132500,95464350,5560,5560,5560,5560,0
|
|
20241206,132400,95464350,5560,5560,5560,5560,0
|
|
20241206,132300,95464350,5560,5560,5560,5560,0
|
|
20241206,132200,95464350,5560,5560,5560,5560,50
|
|
20241206,132100,95186350,5550,5550,5550,5550,0
|
|
20241206,132000,95186350,5550,5550,5550,5550,0
|
|
20241206,131900,95186350,5550,5550,5550,5550,25
|
|
20241206,131800,95047600,5500,5500,5500,5500,0
|
|
20241206,131700,95047600,5500,5500,5500,5500,0
|
|
20241206,131600,95047600,5500,5500,5500,5500,0
|
|
20241206,131500,95047600,5500,5500,5500,5500,0
|
|
20241206,131400,95047600,5500,5500,5500,5500,227
|
|
20241206,131300,93799100,5500,5500,5500,5500,0
|
|
20241206,131200,93799100,5500,5500,5500,5500,0
|
|
20241206,131100,93799100,5500,5500,5500,5500,0
|
|
20241206,131000,93799100,5500,5490,5500,5490,270
|
|
20241206,130900,92316600,5500,5500,5500,5500,0
|
|
20241206,130800,92316600,5500,5500,5500,5500,0
|
|
20241206,130700,92316600,5500,5500,5500,5500,0
|
|
20241206,130600,92316600,5500,5500,5500,5500,0
|
|
20241206,130500,92316600,5500,5500,5500,5500,0
|
|
20241206,130400,92316600,5500,5500,5500,5500,0
|
|
20241206,130300,92316600,5500,5500,5500,5500,0
|
|
20241206,130200,92316600,5500,5500,5500,5500,0
|
|
20241206,130100,92316600,5500,5500,5500,5500,0
|
|
20241206,130000,92316600,5500,5500,5500,5500,0
|
|
20241206,125900,92316600,5500,5500,5500,5500,0
|
|
20241206,125800,92316600,5500,5500,5500,5500,0
|
|
20241206,125700,92316600,5500,5500,5500,5500,0
|
|
20241206,125600,92316600,5500,5500,5500,5500,0
|
|
20241206,125500,92316600,5500,5500,5500,5500,0
|
|
20241206,125400,92316600,5500,5500,5500,5500,0
|
|
20241206,125300,92316600,5500,5500,5500,5500,0
|
|
20241206,125200,92316600,5500,5500,5500,5500,0
|
|
20241206,125100,92316600,5500,5520,5520,5500,530
|
|
20241206,125000,89397450,5520,5520,5520,5520,0
|
|
20241206,124900,89397450,5520,5520,5520,5520,0
|
|
20241206,124800,89397450,5520,5520,5520,5520,0
|
|
20241206,124700,89397450,5520,5520,5520,5520,0
|
|
20241206,124600,89397450,5520,5520,5520,5520,0
|
|
20241206,124500,89397450,5520,5520,5520,5520,3
|
|
20241206,124400,89380890,5560,5560,5560,5560,0
|
|
20241206,124300,89380890,5560,5560,5560,5560,0
|
|
20241206,124200,89380890,5560,5560,5560,5560,0
|
|
20241206,124100,89380890,5560,5560,5560,5560,0
|
|
20241206,124000,89380890,5560,5560,5560,5560,0
|
|
20241206,123900,89380890,5560,5560,5560,5560,0
|
|
20241206,123800,89380890,5560,5560,5560,5560,0
|
|
20241206,123700,89380890,5560,5560,5560,5560,0
|
|
20241206,123600,89380890,5560,5560,5560,5560,0
|
|
20241206,123500,89380890,5560,5560,5560,5560,0
|
|
20241206,123400,89380890,5560,5560,5560,5560,0
|
|
20241206,123300,89380890,5560,5560,5560,5560,0
|
|
20241206,123200,89380890,5560,5560,5560,5560,0
|
|
20241206,123100,89380890,5560,5560,5560,5560,0
|
|
20241206,123000,89380890,5560,5560,5560,5560,0
|
|
20241206,122900,89380890,5560,5560,5560,5560,0
|
|
20241206,122800,89380890,5560,5560,5560,5560,0
|
|
20241206,122700,89380890,5560,5560,5560,5560,0
|
|
20241206,122600,89380890,5560,5560,5560,5560,0
|
|
20241206,122500,89380890,5560,5560,5560,5560,0
|
|
20241206,122400,89380890,5560,5560,5560,5560,0
|
|
20241206,122300,89380890,5560,5560,5560,5560,0
|
|
20241206,122200,89380890,5560,5560,5560,5560,0
|
|
20241206,122100,89380890,5560,5560,5560,5560,0
|
|
20241206,122000,89380890,5560,5560,5560,5560,2
|
|
20241206,121900,89369770,5520,5520,5520,5520,0
|
|
20241206,121800,89369770,5520,5520,5520,5520,0
|
|
20241206,121700,89369770,5520,5520,5520,5520,0
|
|
20241206,121600,89369770,5520,5540,5540,5520,200
|
|
20241206,121500,88262720,5560,5560,5560,5560,1
|
|
20241206,121400,88257160,5530,5530,5530,5530,0
|
|
20241206,121300,88257160,5530,5530,5530,5530,0
|
|
20241206,121200,88257160,5530,5530,5530,5530,0
|
|
20241206,121100,88257160,5530,5530,5530,5530,0
|
|
20241206,121000,88257160,5530,5530,5530,5530,0
|
|
20241206,120900,88257160,5530,5530,5530,5530,0
|
|
20241206,120800,88257160,5530,5530,5530,5530,0
|
|
20241206,120700,88257160,5530,5530,5530,5530,0
|
|
20241206,120600,88257160,5530,5530,5530,5530,0
|
|
20241206,120500,88257160,5530,5530,5530,5530,0
|
|
20241206,120400,88257160,5530,5530,5530,5530,10
|
|
20241206,120300,88201860,5590,5590,5590,5590,0
|
|
20241206,120200,88201860,5590,5590,5590,5590,0
|
|
20241206,120100,88201860,5590,5590,5590,5590,0
|
|
20241206,120000,88201860,5590,5590,5590,5590,0
|
|
20241206,115900,88201860,5590,5590,5590,5590,0
|
|
20241206,115800,88201860,5590,5590,5590,5590,0
|
|
20241206,115700,88201860,5590,5590,5590,5590,0
|
|
20241206,115600,88201860,5590,5590,5590,5590,0
|
|
20241206,115500,88201860,5590,5590,5590,5590,0
|
|
20241206,115400,88201860,5590,5590,5590,5590,0
|
|
20241206,115300,88201860,5590,5590,5590,5590,0
|
|
20241206,115200,88201860,5590,5590,5590,5590,0
|
|
20241206,115100,88201860,5590,5590,5590,5590,1
|
|
20241206,115000,88196270,5580,5580,5580,5580,0
|
|
20241206,114900,88196270,5580,5580,5580,5580,0
|
|
20241206,114800,88196270,5580,5580,5580,5580,0
|
|
20241206,114700,88196270,5580,5580,5580,5580,0
|
|
20241206,114600,88196270,5580,5580,5580,5580,0
|
|
20241206,114500,88196270,5580,5580,5580,5580,0
|
|
20241206,114400,88196270,5580,5580,5580,5580,0
|
|
20241206,114300,88196270,5580,5580,5580,5580,0
|
|
20241206,114200,88196270,5580,5580,5580,5580,0
|
|
20241206,114100,88196270,5580,5580,5580,5580,0
|
|
20241206,114000,88196270,5580,5580,5580,5580,0
|
|
20241206,113900,88196270,5580,5580,5580,5580,0
|
|
20241206,113800,88196270,5580,5580,5580,5580,0
|
|
20241206,113700,88196270,5580,5580,5580,5580,0
|
|
20241206,113600,88196270,5580,5580,5580,5580,0
|
|
20241206,113500,88196270,5580,5580,5580,5580,0
|
|
20241206,113400,88196270,5580,5580,5580,5580,0
|
|
20241206,113300,88196270,5580,5580,5580,5580,0
|
|
20241206,113200,88196270,5580,5580,5580,5580,0
|
|
20241206,113100,88196270,5580,5580,5580,5580,0
|
|
20241206,113000,88196270,5580,5580,5580,5580,0
|
|
20241206,112900,88196270,5580,5580,5580,5580,1
|
|
20241206,112800,88190690,5540,5540,5540,5540,0
|
|
20241206,112700,88190690,5540,5540,5540,5540,0
|
|
20241206,112600,88190690,5540,5540,5540,5540,0
|
|
20241206,112500,88190690,5540,5540,5540,5540,0
|
|
20241206,112400,88190690,5540,5540,5540,5540,0
|
|
20241206,112300,88190690,5540,5540,5540,5540,0
|
|
20241206,112200,88190690,5540,5540,5540,5540,36
|
|
20241206,112100,87991250,5500,5520,5520,5500,167
|
|
20241206,112000,87072150,5610,5550,5610,5550,90
|
|
20241206,111900,86570270,5550,5550,5550,5550,0
|
|
20241206,111800,86570270,5550,5550,5550,5550,0
|
|
20241206,111700,86570270,5550,5550,5550,5550,0
|
|
20241206,111600,86570270,5550,5550,5550,5550,0
|
|
20241206,111500,86570270,5550,5550,5550,5550,0
|
|
20241206,111400,86570270,5550,5550,5550,5550,0
|
|
20241206,111300,86570270,5550,5550,5550,5550,0
|
|
20241206,111200,86570270,5550,5550,5550,5550,0
|
|
20241206,111100,86570270,5550,5540,5550,5540,10
|
|
20241206,111000,86514820,5450,5450,5450,5450,0
|
|
20241206,110900,86514820,5450,5550,5550,5450,15
|
|
20241206,110800,86432070,5550,5500,5550,5500,100
|
|
20241206,110700,85880770,5500,5470,5500,5470,250
|
|
20241206,110600,84511550,5460,5460,5460,5460,0
|
|
20241206,110500,84511550,5460,5430,5460,5430,37
|
|
20241206,110400,84310280,5430,5430,5430,5430,0
|
|
20241206,110300,84310280,5430,5430,5430,5430,0
|
|
20241206,110200,84310280,5430,5430,5430,5430,0
|
|
20241206,110100,84310280,5430,5370,5430,5370,90
|
|
20241206,110000,83822240,5320,5320,5320,5320,10
|
|
20241206,105900,83769040,5400,5400,5400,5400,0
|
|
20241206,105800,83769040,5400,5370,5400,5310,1253
|
|
20241206,105700,77064250,5370,5380,5380,5370,400
|
|
20241206,105600,74914570,5380,5380,5380,5380,0
|
|
20241206,105500,74914570,5380,5400,5400,5380,101
|
|
20241206,105400,74369190,5390,5390,5390,5390,0
|
|
20241206,105300,74369190,5390,5390,5390,5390,2
|
|
20241206,105200,74358410,5400,5410,5410,5400,395
|
|
20241206,105100,72223850,5430,5430,5430,5430,0
|
|
20241206,105000,72223850,5430,5430,5430,5420,119
|
|
20241206,104900,71577910,5430,5430,5430,5430,0
|
|
20241206,104800,71577910,5430,5430,5430,5430,0
|
|
20241206,104700,71577910,5430,5430,5430,5430,961
|
|
20241206,104600,66359680,5500,5500,5500,5500,0
|
|
20241206,104500,66359680,5500,5500,5500,5500,1
|
|
20241206,104400,66354180,5440,5440,5440,5440,5
|
|
20241206,104300,66326980,5440,5440,5440,5440,0
|
|
20241206,104200,66326980,5440,5440,5440,5440,214
|
|
20241206,104100,65162820,5490,5490,5490,5490,1
|
|
20241206,104000,65157330,5440,5430,5440,5430,163
|
|
20241206,103900,64271770,5440,5450,5450,5440,207
|
|
20241206,103800,63144910,5450,5450,5450,5450,0
|
|
20241206,103700,63144910,5450,5450,5450,5450,0
|
|
20241206,103600,63144910,5450,5450,5450,5450,31
|
|
20241206,103500,62975960,5450,5450,5450,5450,412
|
|
20241206,103400,60730560,5540,5490,5540,5490,380
|
|
20241206,103300,58626320,5430,5450,5450,5430,335
|
|
20241206,103200,56806410,5440,5440,5440,5440,774
|
|
20241206,103100,52595850,5440,5440,5440,5440,46
|
|
20241206,103000,52345610,5440,5440,5440,5440,629
|
|
20241206,102900,48923850,5430,5430,5430,5430,0
|
|
20241206,102800,48923850,5430,5430,5430,5430,0
|
|
20241206,102700,48923850,5430,5430,5430,5430,0
|
|
20241206,102600,48923850,5430,5450,5450,5430,269
|
|
20241206,102500,47459680,5430,5430,5430,5430,0
|
|
20241206,102400,47459680,5430,5430,5430,5430,0
|
|
20241206,102300,47459680,5430,5450,5450,5430,550
|
|
20241206,102200,44471380,5430,5480,5480,5430,519
|
|
20241206,102100,41644100,5480,5480,5480,5480,215
|
|
20241206,102000,40465900,5480,5480,5480,5480,25
|
|
20241206,101900,40328900,5490,5490,5490,5490,1
|
|
20241206,101800,40323410,5470,5470,5470,5470,0
|
|
20241206,101700,40323410,5470,5470,5470,5470,0
|
|
20241206,101600,40323410,5470,5490,5490,5470,487
|
|
20241206,101500,37650920,5490,5510,5510,5490,1565
|
|
20241206,101400,29053080,5510,5510,5510,5510,50
|
|
20241206,101300,28777580,5520,5520,5520,5520,0
|
|
20241206,101200,28777580,5520,5520,5520,5520,16
|
|
20241206,101100,28689260,5510,5510,5510,5510,0
|
|
20241206,101000,28689260,5510,5510,5510,5510,0
|
|
20241206,100900,28689260,5510,5550,5550,5510,487
|
|
20241206,100800,25998060,5550,5550,5550,5550,0
|
|
20241206,100700,25998060,5550,5580,5580,5550,1157
|
|
20241206,100600,19543720,5580,5580,5580,5580,0
|
|
20241206,100500,19543720,5580,5580,5580,5580,20
|
|
20241206,100400,19432120,5620,5620,5620,5620,0
|
|
20241206,100300,19432120,5620,5620,5620,5620,1
|
|
20241206,100200,19426500,5580,5580,5580,5580,80
|
|
20241206,100100,18980100,5620,5620,5620,5620,0
|
|
20241206,100000,18980100,5620,5620,5620,5620,0
|
|
20241206,095900,18980100,5620,5620,5620,5620,1
|
|
20241206,095800,18974480,5580,5590,5590,5580,119
|
|
20241206,095700,18310380,5590,5600,5600,5590,33
|
|
20241206,095600,18125860,5620,5620,5620,5620,0
|
|
20241206,095500,18125860,5620,5620,5620,5620,0
|
|
20241206,095400,18125860,5620,5620,5620,5620,0
|
|
20241206,095300,18125860,5620,5620,5620,5620,0
|
|
20241206,095200,18125860,5620,5620,5620,5620,0
|
|
20241206,095100,18125860,5620,5620,5620,5620,0
|
|
20241206,095000,18125860,5620,5620,5620,5620,0
|
|
20241206,094900,18125860,5620,5620,5620,5620,0
|
|
20241206,094800,18125860,5620,5620,5620,5620,0
|
|
20241206,094700,18125860,5620,5620,5620,5620,3
|
|
20241206,094600,18109000,5620,5620,5620,5620,0
|
|
20241206,094500,18109000,5620,5620,5620,5620,89
|
|
20241206,094400,17608820,5620,5620,5620,5620,2
|
|
20241206,094300,17597580,5620,5620,5620,5620,1
|
|
20241206,094200,17591960,5620,5620,5620,5620,1
|
|
20241206,094100,17586340,5600,5600,5600,5600,3
|
|
20241206,094000,17569540,5600,5600,5600,5600,0
|
|
20241206,093900,17569540,5600,5600,5600,5600,12
|
|
20241206,093800,17502340,5600,5610,5610,5600,2000
|
|
20241206,093700,6297750,5610,5620,5620,5610,658
|
|
20241206,093600,2604650,5620,5620,5620,5620,0
|
|
20241206,093500,2604650,5620,5620,5690,5620,16
|
|
20241206,093400,2514660,5620,5640,5640,5620,55
|
|
20241206,093300,2204840,5690,5690,5690,5690,0
|
|
20241206,093200,2204840,5690,5690,5690,5690,2
|
|
20241206,093100,2193460,5650,5650,5650,5650,0
|
|
20241206,093000,2193460,5650,5660,5660,5650,111
|
|
20241206,092900,1566210,5690,5690,5690,5690,1
|
|
20241206,092800,1560520,5660,5660,5660,5660,0
|
|
20241206,092700,1560520,5660,5660,5660,5660,0
|
|
20241206,092600,1560520,5660,5660,5660,5660,0
|
|
20241206,092500,1560520,5660,5660,5660,5660,0
|
|
20241206,092400,1560520,5660,5660,5660,5660,0
|
|
20241206,092300,1560520,5660,5660,5660,5660,0
|
|
20241206,092200,1560520,5660,5660,5660,5660,0
|
|
20241206,092100,1560520,5660,5660,5660,5660,0
|
|
20241206,092000,1560520,5660,5660,5660,5660,0
|
|
20241206,091900,1560520,5660,5660,5660,5660,0
|
|
20241206,091800,1560520,5660,5710,5710,5660,58
|
|
20241206,091700,1232190,5660,5660,5660,5660,0
|
|
20241206,091600,1232190,5660,5660,5660,5660,0
|
|
20241206,091500,1232190,5660,5660,5660,5660,0
|
|
20241206,091400,1232190,5660,5660,5660,5660,0
|
|
20241206,091300,1232190,5660,5660,5660,5660,27
|
|
20241206,091200,1079370,5770,5770,5770,5770,1
|
|
20241206,091100,1073600,5660,5660,5660,5660,126
|
|
20241206,091000,360440,5660,5660,5660,5660,0
|
|
20241206,090900,360440,5660,5660,5660,5660,0
|
|
20241206,090800,360440,5660,5660,5660,5660,0
|
|
20241206,090700,360440,5660,5660,5660,5660,0
|
|
20241206,090600,360440,5660,5660,5660,5660,0
|
|
20241206,090500,360440,5660,5660,5660,5660,7
|
|
20241206,090400,320820,5800,5800,5800,5800,0
|
|
20241206,090300,320820,5800,5800,5800,5800,0
|
|
20241206,090200,320820,5800,5800,5800,5800,0
|
|
20241206,090100,320820,5800,5800,5800,5800,0
|
|
20241206,090000,320820,5800,5650,5800,5650,56
|