580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183700,87785130,8840,8840,8840,8840,76
|
|
20241206,183600,87785130,8840,8840,8840,8840,0
|
|
20241206,183500,87785130,8840,8840,8840,8840,0
|
|
20241206,183400,87785130,8840,8840,8840,8840,0
|
|
20241206,183300,87785130,8840,8840,8840,8840,0
|
|
20241206,183200,87785130,8840,8840,8840,8840,0
|
|
20241206,183100,87785130,8840,8840,8840,8840,0
|
|
20241206,183000,87785130,8840,8840,8840,8840,0
|
|
20241206,182900,87785130,8840,8840,8840,8840,0
|
|
20241206,182800,87785130,8840,8840,8840,8840,0
|
|
20241206,182700,87785130,8840,8840,8840,8840,0
|
|
20241206,182600,87785130,8840,8840,8840,8840,0
|
|
20241206,182500,87785130,8840,8840,8840,8840,0
|
|
20241206,182400,87785130,8840,8840,8840,8840,0
|
|
20241206,182300,87785130,8840,8840,8840,8840,0
|
|
20241206,182200,87785130,8840,8840,8840,8840,0
|
|
20241206,182100,87785130,8840,8840,8840,8840,0
|
|
20241206,182000,87785130,8840,8840,8840,8840,0
|
|
20241206,181900,87785130,8840,8840,8840,8840,0
|
|
20241206,181800,87785130,8840,8840,8840,8840,0
|
|
20241206,181700,87785130,8840,8840,8840,8840,0
|
|
20241206,181600,87785130,8840,8840,8840,8840,0
|
|
20241206,181500,87785130,8840,8840,8840,8840,0
|
|
20241206,181400,87785130,8840,8840,8840,8840,0
|
|
20241206,181300,87785130,8840,8840,8840,8840,0
|
|
20241206,181200,87785130,8840,8840,8840,8840,0
|
|
20241206,181100,87785130,8840,8840,8840,8840,0
|
|
20241206,181000,87785130,8840,8840,8840,8840,0
|
|
20241206,180900,87785130,8840,8840,8840,8840,0
|
|
20241206,180800,87785130,8840,8840,8840,8840,0
|
|
20241206,180700,87785130,8840,8840,8840,8840,76
|
|
20241206,180600,87785130,8840,8840,8840,8840,0
|
|
20241206,180500,87785130,8840,8840,8840,8840,0
|
|
20241206,180400,87785130,8840,8840,8840,8840,0
|
|
20241206,180300,87785130,8840,8840,8840,8840,0
|
|
20241206,180200,87785130,8840,8840,8840,8840,0
|
|
20241206,180100,87785130,8840,8840,8840,8840,0
|
|
20241206,180000,87785130,8840,8840,8840,8840,0
|
|
20241206,175900,87785130,8840,8840,8840,8840,0
|
|
20241206,175800,87785130,8840,8840,8840,8840,0
|
|
20241206,175700,87785130,8840,8840,8840,8840,0
|
|
20241206,175600,87785130,8840,8840,8840,8840,0
|
|
20241206,175500,87785130,8840,8840,8840,8840,0
|
|
20241206,175400,87785130,8840,8840,8840,8840,0
|
|
20241206,175300,87785130,8840,8840,8840,8840,0
|
|
20241206,175200,87785130,8840,8840,8840,8840,0
|
|
20241206,175100,87785130,8840,8840,8840,8840,0
|
|
20241206,175000,87785130,8840,8840,8840,8840,0
|
|
20241206,174900,87785130,8840,8840,8840,8840,0
|
|
20241206,174800,87785130,8840,8840,8840,8840,0
|
|
20241206,174700,87785130,8840,8840,8840,8840,0
|
|
20241206,174600,87785130,8840,8840,8840,8840,0
|
|
20241206,174500,87785130,8840,8840,8840,8840,0
|
|
20241206,174400,87785130,8840,8840,8840,8840,0
|
|
20241206,174300,87785130,8840,8840,8840,8840,0
|
|
20241206,174200,87785130,8840,8840,8840,8840,0
|
|
20241206,174100,87785130,8840,8840,8840,8840,0
|
|
20241206,174000,87785130,8840,8840,8840,8840,0
|
|
20241206,173900,87785130,8840,8840,8840,8840,0
|
|
20241206,173800,87785130,8840,8840,8840,8840,0
|
|
20241206,173700,87785130,8840,8840,8840,8840,76
|
|
20241206,173600,87785130,8840,8840,8840,8840,0
|
|
20241206,173500,87785130,8840,8840,8840,8840,0
|
|
20241206,173400,87785130,8840,8840,8840,8840,0
|
|
20241206,173300,87785130,8840,8840,8840,8840,0
|
|
20241206,173200,87785130,8840,8840,8840,8840,0
|
|
20241206,173100,87785130,8840,8840,8840,8840,0
|
|
20241206,173000,87785130,8840,8840,8840,8840,0
|
|
20241206,172900,87785130,8840,8840,8840,8840,0
|
|
20241206,172800,87785130,8840,8840,8840,8840,0
|
|
20241206,172700,87785130,8840,8840,8840,8840,0
|
|
20241206,172600,87785130,8840,8840,8840,8840,0
|
|
20241206,172500,87785130,8840,8840,8840,8840,0
|
|
20241206,172400,87785130,8840,8840,8840,8840,0
|
|
20241206,172300,87785130,8840,8840,8840,8840,0
|
|
20241206,172200,87785130,8840,8840,8840,8840,0
|
|
20241206,172100,87785130,8840,8840,8840,8840,0
|
|
20241206,172000,87785130,8840,8840,8840,8840,0
|
|
20241206,171900,87785130,8840,8840,8840,8840,0
|
|
20241206,171800,87785130,8840,8840,8840,8840,0
|
|
20241206,171700,87785130,8840,8840,8840,8840,0
|
|
20241206,171600,87785130,8840,8840,8840,8840,0
|
|
20241206,171500,87785130,8840,8840,8840,8840,0
|
|
20241206,171400,87785130,8840,8840,8840,8840,0
|
|
20241206,171300,87785130,8840,8840,8840,8840,0
|
|
20241206,171200,87785130,8840,8840,8840,8840,0
|
|
20241206,171100,87785130,8840,8840,8840,8840,0
|
|
20241206,171000,87785130,8840,8840,8840,8840,0
|
|
20241206,170900,87785130,8840,8840,8840,8840,0
|
|
20241206,170800,87785130,8840,8840,8840,8840,0
|
|
20241206,170700,87785130,8840,8840,8840,8840,76
|
|
20241206,170600,87785130,8840,8840,8840,8840,0
|
|
20241206,170500,87785130,8840,8840,8840,8840,0
|
|
20241206,170400,87785130,8840,8840,8840,8840,0
|
|
20241206,170300,87785130,8840,8840,8840,8840,0
|
|
20241206,170200,87785130,8840,8840,8840,8840,0
|
|
20241206,170100,87785130,8840,8840,8840,8840,0
|
|
20241206,170000,87785130,8840,8840,8840,8840,0
|
|
20241206,165900,87785130,8840,8840,8840,8840,0
|
|
20241206,165800,87785130,8840,8840,8840,8840,0
|
|
20241206,165700,87785130,8840,8840,8840,8840,0
|
|
20241206,165600,87785130,8840,8840,8840,8840,0
|
|
20241206,165500,87785130,8840,8840,8840,8840,0
|
|
20241206,165400,87785130,8840,8840,8840,8840,0
|
|
20241206,165300,87785130,8840,8840,8840,8840,0
|
|
20241206,165200,87785130,8840,8840,8840,8840,0
|
|
20241206,165100,87785130,8840,8840,8840,8840,0
|
|
20241206,165000,87785130,8840,8840,8840,8840,0
|
|
20241206,164900,87785130,8840,8840,8840,8840,0
|
|
20241206,164800,87785130,8840,8840,8840,8840,0
|
|
20241206,164700,87785130,8840,8840,8840,8840,0
|
|
20241206,164600,87785130,8840,8840,8840,8840,0
|
|
20241206,164500,87785130,8840,8840,8840,8840,0
|
|
20241206,164400,87785130,8840,8840,8840,8840,0
|
|
20241206,164300,87785130,8840,8840,8840,8840,0
|
|
20241206,164200,87785130,8840,8840,8840,8840,0
|
|
20241206,164100,87785130,8840,8840,8840,8840,0
|
|
20241206,164000,87785130,8840,8840,8840,8840,0
|
|
20241206,163900,87785130,8840,8840,8840,8840,0
|
|
20241206,163800,87785130,8840,8840,8840,8840,0
|
|
20241206,163700,87785130,8840,8840,8840,8840,76
|
|
20241206,163600,87785130,8840,8840,8840,8840,0
|
|
20241206,163500,87785130,8840,8840,8840,8840,0
|
|
20241206,163400,87785130,8840,8840,8840,8840,0
|
|
20241206,163300,87785130,8840,8840,8840,8840,0
|
|
20241206,163200,87785130,8840,8840,8840,8840,0
|
|
20241206,163100,87785130,8840,8840,8840,8840,0
|
|
20241206,163000,87785130,8840,8840,8840,8840,0
|
|
20241206,162900,87785130,8840,8840,8840,8840,0
|
|
20241206,162800,87785130,8840,8840,8840,8840,0
|
|
20241206,162700,87785130,8840,8840,8840,8840,0
|
|
20241206,162600,87785130,8840,8840,8840,8840,0
|
|
20241206,162500,87785130,8840,8840,8840,8840,0
|
|
20241206,162400,87785130,8840,8840,8840,8840,0
|
|
20241206,162300,87785130,8840,8840,8840,8840,0
|
|
20241206,162200,87785130,8840,8840,8840,8840,0
|
|
20241206,162100,87785130,8840,8840,8840,8840,0
|
|
20241206,162000,87785130,8840,8840,8840,8840,0
|
|
20241206,161900,87785130,8840,8840,8840,8840,0
|
|
20241206,161800,87785130,8840,8840,8840,8840,0
|
|
20241206,161700,87785130,8840,8840,8840,8840,0
|
|
20241206,161600,87785130,8840,8840,8840,8840,0
|
|
20241206,161500,87785130,8840,8840,8840,8840,0
|
|
20241206,161400,87785130,8840,8840,8840,8840,0
|
|
20241206,161300,87785130,8840,8840,8840,8840,0
|
|
20241206,161200,87785130,8840,8840,8840,8840,0
|
|
20241206,161100,87785130,8840,8840,8840,8840,0
|
|
20241206,161000,87785130,8840,8840,8840,8840,0
|
|
20241206,160900,87785130,8840,8840,8840,8840,0
|
|
20241206,160800,87785130,8840,8840,8840,8840,0
|
|
20241206,160700,87785130,8840,8840,8840,8840,76
|
|
20241206,160600,87785130,8840,8840,8840,8840,0
|
|
20241206,160500,87785130,8840,8840,8840,8840,0
|
|
20241206,160400,87785130,8840,8840,8840,8840,0
|
|
20241206,160300,87785130,8840,8840,8840,8840,0
|
|
20241206,160200,87785130,8840,8840,8840,8840,0
|
|
20241206,160100,87785130,8840,8840,8840,8840,0
|
|
20241206,160000,87785130,8840,8840,8840,8840,0
|
|
20241206,155900,87785130,8840,8840,8840,8840,0
|
|
20241206,155800,87785130,8840,8840,8840,8840,0
|
|
20241206,155700,87785130,8840,8840,8840,8840,0
|
|
20241206,155600,87785130,8840,8840,8840,8840,0
|
|
20241206,155500,87785130,8840,8840,8840,8840,0
|
|
20241206,155400,87785130,8840,8840,8840,8840,0
|
|
20241206,155300,87785130,8840,8840,8840,8840,0
|
|
20241206,155200,87785130,8840,8840,8840,8840,0
|
|
20241206,155100,87785130,8840,8840,8840,8840,0
|
|
20241206,155000,87785130,8840,8840,8840,8840,0
|
|
20241206,154900,87785130,8840,8840,8840,8840,0
|
|
20241206,154800,87785130,8840,8840,8840,8840,0
|
|
20241206,154700,87785130,8840,8840,8840,8840,0
|
|
20241206,154600,87785130,8840,8840,8840,8840,0
|
|
20241206,154500,87785130,8840,8840,8840,8840,0
|
|
20241206,154400,87785130,8840,8840,8840,8840,0
|
|
20241206,154300,87785130,8840,8840,8840,8840,0
|
|
20241206,154200,87785130,8840,8840,8840,8840,0
|
|
20241206,154100,87785130,8840,8840,8840,8840,0
|
|
20241206,154000,87785130,8840,8840,8840,8840,0
|
|
20241206,153900,87785130,8840,8840,8840,8840,0
|
|
20241206,153800,87785130,8840,8840,8840,8840,0
|
|
20241206,153700,87785130,8840,8840,8840,8840,76
|
|
20241206,153600,87785130,8840,8840,8840,8840,0
|
|
20241206,153500,87785130,8840,8840,8840,8840,0
|
|
20241206,153400,87785130,8840,8840,8840,8840,0
|
|
20241206,153300,87785130,8840,8840,8840,8840,0
|
|
20241206,153200,87785130,8840,8840,8840,8840,0
|
|
20241206,153100,87785130,8840,8840,8840,8840,0
|
|
20241206,153000,87785130,8840,8840,8840,8840,76
|
|
20241206,152900,87113290,8830,8830,8830,8830,0
|
|
20241206,152800,87113290,8830,8830,8830,8830,0
|
|
20241206,152700,87113290,8830,8830,8830,8830,0
|
|
20241206,152600,87113290,8830,8830,8830,8830,0
|
|
20241206,152500,87113290,8830,8830,8830,8830,0
|
|
20241206,152400,87113290,8830,8830,8830,8830,0
|
|
20241206,152300,87113290,8830,8830,8830,8830,0
|
|
20241206,152200,87113290,8830,8830,8830,8830,0
|
|
20241206,152100,87113290,8830,8830,8830,8830,0
|
|
20241206,152000,87113290,8830,8830,8830,8830,0
|
|
20241206,151900,87113290,8830,8830,8830,8830,0
|
|
20241206,151800,87113290,8830,8840,8840,8830,83
|
|
20241206,151700,86380390,8830,8830,8830,8830,0
|
|
20241206,151600,86380390,8830,8830,8830,8830,1
|
|
20241206,151500,86371560,8830,8830,8830,8830,106
|
|
20241206,151400,85435580,8830,8830,8830,8830,0
|
|
20241206,151300,85435580,8830,8830,8830,8830,19
|
|
20241206,151200,85267810,8830,8830,8830,8830,98
|
|
20241206,151100,84402470,8830,8830,8830,8830,85
|
|
20241206,151000,83651920,8830,8840,8840,8830,13
|
|
20241206,150900,83537100,8840,8840,8840,8840,0
|
|
20241206,150800,83537100,8840,8840,8840,8840,0
|
|
20241206,150700,83537100,8840,8840,8840,8840,0
|
|
20241206,150600,83537100,8840,8840,8840,8840,10
|
|
20241206,150500,83448700,8840,8840,8840,8840,0
|
|
20241206,150400,83448700,8840,8840,8840,8840,1
|
|
20241206,150300,83439860,8840,8840,8840,8840,31
|
|
20241206,150200,83165820,8840,8840,8840,8840,0
|
|
20241206,150100,83165820,8840,8840,8840,8840,0
|
|
20241206,150000,83165820,8840,8840,8840,8840,1
|
|
20241206,145900,83156980,8830,8830,8830,8830,6
|
|
20241206,145800,83104000,8830,8830,8830,8830,0
|
|
20241206,145700,83104000,8830,8830,8830,8830,0
|
|
20241206,145600,83104000,8830,8830,8830,8830,0
|
|
20241206,145500,83104000,8830,8830,8830,8830,0
|
|
20241206,145400,83104000,8830,8830,8830,8830,30
|
|
20241206,145300,82839100,8840,8840,8840,8840,10
|
|
20241206,145200,82750700,8830,8830,8830,8830,0
|
|
20241206,145100,82750700,8830,8840,8840,8830,27
|
|
20241206,145000,82512040,8830,8830,8830,8830,0
|
|
20241206,144900,82512040,8830,8830,8830,8830,0
|
|
20241206,144800,82512040,8830,8830,8830,8830,0
|
|
20241206,144700,82512040,8830,8830,8830,8830,0
|
|
20241206,144600,82512040,8830,8830,8830,8830,0
|
|
20241206,144500,82512040,8830,8830,8830,8830,0
|
|
20241206,144400,82512040,8830,8830,8830,8830,0
|
|
20241206,144300,82512040,8830,8830,8830,8830,0
|
|
20241206,144200,82512040,8830,8830,8830,8830,0
|
|
20241206,144100,82512040,8830,8830,8830,8830,0
|
|
20241206,144000,82512040,8830,8830,8830,8830,0
|
|
20241206,143900,82512040,8830,8830,8830,8830,0
|
|
20241206,143800,82512040,8830,8830,8830,8830,0
|
|
20241206,143700,82512040,8830,8830,8830,8830,0
|
|
20241206,143600,82512040,8830,8830,8830,8830,0
|
|
20241206,143500,82512040,8830,8830,8830,8830,0
|
|
20241206,143400,82512040,8830,8830,8830,8830,0
|
|
20241206,143300,82512040,8830,8830,8830,8830,0
|
|
20241206,143200,82512040,8830,8830,8830,8830,0
|
|
20241206,143100,82512040,8830,8830,8830,8830,0
|
|
20241206,143000,82512040,8830,8830,8830,8830,0
|
|
20241206,142900,82512040,8830,8830,8830,8830,0
|
|
20241206,142800,82512040,8830,8830,8830,8830,0
|
|
20241206,142700,82512040,8830,8840,8840,8830,7
|
|
20241206,142600,82450180,8830,8830,8830,8830,0
|
|
20241206,142500,82450180,8830,8830,8830,8830,0
|
|
20241206,142400,82450180,8830,8830,8830,8830,0
|
|
20241206,142300,82450180,8830,8830,8830,8830,0
|
|
20241206,142200,82450180,8830,8830,8830,8830,0
|
|
20241206,142100,82450180,8830,8830,8830,8830,0
|
|
20241206,142000,82450180,8830,8830,8830,8830,0
|
|
20241206,141900,82450180,8830,8830,8830,8830,0
|
|
20241206,141800,82450180,8830,8830,8830,8830,0
|
|
20241206,141700,82450180,8830,8830,8830,8830,0
|
|
20241206,141600,82450180,8830,8830,8830,8830,0
|
|
20241206,141500,82450180,8830,8830,8830,8830,0
|
|
20241206,141400,82450180,8830,8830,8830,8830,0
|
|
20241206,141300,82450180,8830,8830,8830,8830,0
|
|
20241206,141200,82450180,8830,8830,8830,8830,0
|
|
20241206,141100,82450180,8830,8830,8830,8830,0
|
|
20241206,141000,82450180,8830,8830,8830,8830,0
|
|
20241206,140900,82450180,8830,8830,8830,8830,0
|
|
20241206,140800,82450180,8830,8830,8830,8830,0
|
|
20241206,140700,82450180,8830,8830,8830,8830,0
|
|
20241206,140600,82450180,8830,8830,8830,8830,0
|
|
20241206,140500,82450180,8830,8830,8830,8830,0
|
|
20241206,140400,82450180,8830,8830,8830,8830,0
|
|
20241206,140300,82450180,8830,8830,8830,8830,0
|
|
20241206,140200,82450180,8830,8830,8830,8830,0
|
|
20241206,140100,82450180,8830,8830,8830,8830,0
|
|
20241206,140000,82450180,8830,8830,8830,8830,0
|
|
20241206,135900,82450180,8830,8830,8830,8830,0
|
|
20241206,135800,82450180,8830,8830,8830,8830,0
|
|
20241206,135700,82450180,8830,8830,8830,8830,33
|
|
20241206,135600,82158790,8840,8840,8840,8840,0
|
|
20241206,135500,82158790,8840,8840,8840,8840,0
|
|
20241206,135400,82158790,8840,8840,8840,8840,0
|
|
20241206,135300,82158790,8840,8840,8840,8840,0
|
|
20241206,135200,82158790,8840,8840,8840,8840,0
|
|
20241206,135100,82158790,8840,8840,8840,8840,0
|
|
20241206,135000,82158790,8840,8840,8840,8840,0
|
|
20241206,134900,82158790,8840,8840,8840,8840,0
|
|
20241206,134800,82158790,8840,8840,8840,8840,1
|
|
20241206,134700,82149950,8830,8830,8830,8830,0
|
|
20241206,134600,82149950,8830,8830,8830,8830,0
|
|
20241206,134500,82149950,8830,8830,8830,8830,0
|
|
20241206,134400,82149950,8830,8830,8830,8830,0
|
|
20241206,134300,82149950,8830,8830,8830,8830,0
|
|
20241206,134200,82149950,8830,8830,8830,8830,0
|
|
20241206,134100,82149950,8830,8830,8830,8830,0
|
|
20241206,134000,82149950,8830,8830,8830,8830,0
|
|
20241206,133900,82149950,8830,8830,8830,8830,0
|
|
20241206,133800,82149950,8830,8830,8830,8830,0
|
|
20241206,133700,82149950,8830,8830,8830,8830,0
|
|
20241206,133600,82149950,8830,8830,8830,8830,0
|
|
20241206,133500,82149950,8830,8830,8830,8830,0
|
|
20241206,133400,82149950,8830,8830,8830,8830,0
|
|
20241206,133300,82149950,8830,8830,8830,8830,0
|
|
20241206,133200,82149950,8830,8830,8830,8830,0
|
|
20241206,133100,82149950,8830,8830,8830,8830,0
|
|
20241206,133000,82149950,8830,8830,8830,8830,0
|
|
20241206,132900,82149950,8830,8830,8830,8830,5
|
|
20241206,132800,82105800,8830,8830,8830,8830,0
|
|
20241206,132700,82105800,8830,8830,8830,8830,0
|
|
20241206,132600,82105800,8830,8830,8830,8830,0
|
|
20241206,132500,82105800,8830,8830,8830,8830,0
|
|
20241206,132400,82105800,8830,8830,8830,8830,0
|
|
20241206,132300,82105800,8830,8830,8830,8830,0
|
|
20241206,132200,82105800,8830,8830,8830,8830,0
|
|
20241206,132100,82105800,8830,8830,8830,8830,0
|
|
20241206,132000,82105800,8830,8830,8830,8830,0
|
|
20241206,131900,82105800,8830,8830,8830,8830,0
|
|
20241206,131800,82105800,8830,8830,8830,8830,0
|
|
20241206,131700,82105800,8830,8830,8830,8830,0
|
|
20241206,131600,82105800,8830,8830,8830,8830,0
|
|
20241206,131500,82105800,8830,8830,8830,8830,0
|
|
20241206,131400,82105800,8830,8830,8830,8830,0
|
|
20241206,131300,82105800,8830,8830,8830,8830,0
|
|
20241206,131200,82105800,8830,8830,8830,8830,0
|
|
20241206,131100,82105800,8830,8830,8830,8830,0
|
|
20241206,131000,82105800,8830,8830,8830,8830,0
|
|
20241206,130900,82105800,8830,8830,8830,8830,0
|
|
20241206,130800,82105800,8830,8830,8830,8830,0
|
|
20241206,130700,82105800,8830,8830,8830,8830,0
|
|
20241206,130600,82105800,8830,8830,8830,8830,0
|
|
20241206,130500,82105800,8830,8830,8830,8830,0
|
|
20241206,130400,82105800,8830,8830,8830,8830,5
|
|
20241206,130300,82061650,8840,8840,8840,8840,0
|
|
20241206,130200,82061650,8840,8840,8840,8840,0
|
|
20241206,130100,82061650,8840,8840,8840,8840,0
|
|
20241206,130000,82061650,8840,8840,8840,8840,0
|
|
20241206,125900,82061650,8840,8840,8840,8840,0
|
|
20241206,125800,82061650,8840,8840,8840,8840,0
|
|
20241206,125700,82061650,8840,8840,8840,8840,0
|
|
20241206,125600,82061650,8840,8840,8840,8840,0
|
|
20241206,125500,82061650,8840,8840,8840,8840,0
|
|
20241206,125400,82061650,8840,8840,8840,8840,1
|
|
20241206,125300,82052810,8830,8830,8830,8830,0
|
|
20241206,125200,82052810,8830,8830,8830,8830,0
|
|
20241206,125100,82052810,8830,8830,8830,8830,0
|
|
20241206,125000,82052810,8830,8830,8830,8830,0
|
|
20241206,124900,82052810,8830,8830,8830,8830,0
|
|
20241206,124800,82052810,8830,8830,8830,8830,0
|
|
20241206,124700,82052810,8830,8830,8830,8830,0
|
|
20241206,124600,82052810,8830,8830,8830,8830,0
|
|
20241206,124500,82052810,8830,8830,8830,8830,0
|
|
20241206,124400,82052810,8830,8830,8830,8830,0
|
|
20241206,124300,82052810,8830,8830,8830,8830,59
|
|
20241206,124200,81531840,8840,8840,8840,8840,0
|
|
20241206,124100,81531840,8840,8840,8840,8840,0
|
|
20241206,124000,81531840,8840,8840,8840,8840,0
|
|
20241206,123900,81531840,8840,8840,8840,8840,41
|
|
20241206,123800,81169400,8840,8840,8840,8840,0
|
|
20241206,123700,81169400,8840,8840,8840,8840,0
|
|
20241206,123600,81169400,8840,8840,8840,8840,0
|
|
20241206,123500,81169400,8840,8840,8840,8840,0
|
|
20241206,123400,81169400,8840,8840,8840,8840,0
|
|
20241206,123300,81169400,8840,8840,8840,8840,0
|
|
20241206,123200,81169400,8840,8840,8840,8840,0
|
|
20241206,123100,81169400,8840,8840,8840,8840,0
|
|
20241206,123000,81169400,8840,8840,8840,8840,0
|
|
20241206,122900,81169400,8840,8840,8840,8840,0
|
|
20241206,122800,81169400,8840,8840,8840,8840,0
|
|
20241206,122700,81169400,8840,8840,8840,8840,0
|
|
20241206,122600,81169400,8840,8840,8840,8840,0
|
|
20241206,122500,81169400,8840,8840,8840,8840,0
|
|
20241206,122400,81169400,8840,8840,8840,8840,0
|
|
20241206,122300,81169400,8840,8840,8840,8840,0
|
|
20241206,122200,81169400,8840,8840,8840,8840,0
|
|
20241206,122100,81169400,8840,8840,8840,8840,0
|
|
20241206,122000,81169400,8840,8840,8840,8840,0
|
|
20241206,121900,81169400,8840,8840,8840,8840,0
|
|
20241206,121800,81169400,8840,8840,8840,8840,0
|
|
20241206,121700,81169400,8840,8840,8840,8840,0
|
|
20241206,121600,81169400,8840,8840,8840,8840,0
|
|
20241206,121500,81169400,8840,8840,8840,8840,0
|
|
20241206,121400,81169400,8840,8840,8840,8840,0
|
|
20241206,121300,81169400,8840,8840,8840,8840,2
|
|
20241206,121200,81151720,8840,8840,8840,8840,1
|
|
20241206,121100,81142880,8850,8850,8850,8850,1
|
|
20241206,121000,81134030,8840,8840,8840,8840,0
|
|
20241206,120900,81134030,8840,8840,8840,8840,0
|
|
20241206,120800,81134030,8840,8840,8840,8840,0
|
|
20241206,120700,81134030,8840,8840,8840,8840,0
|
|
20241206,120600,81134030,8840,8840,8840,8840,0
|
|
20241206,120500,81134030,8840,8840,8840,8840,0
|
|
20241206,120400,81134030,8840,8840,8840,8840,5
|
|
20241206,120300,81089830,8850,8850,8850,8850,0
|
|
20241206,120200,81089830,8850,8850,8850,8850,0
|
|
20241206,120100,81089830,8850,8850,8850,8850,0
|
|
20241206,120000,81089830,8850,8850,8850,8850,0
|
|
20241206,115900,81089830,8850,8850,8850,8850,0
|
|
20241206,115800,81089830,8850,8850,8850,8850,0
|
|
20241206,115700,81089830,8850,8850,8850,8850,0
|
|
20241206,115600,81089830,8850,8850,8850,8850,51
|
|
20241206,115500,80638480,8840,8840,8840,8840,1
|
|
20241206,115400,80629640,8840,8840,8840,8840,0
|
|
20241206,115300,80629640,8840,8840,8840,8840,0
|
|
20241206,115200,80629640,8840,8840,8840,8840,0
|
|
20241206,115100,80629640,8840,8840,8840,8840,0
|
|
20241206,115000,80629640,8840,8840,8840,8840,0
|
|
20241206,114900,80629640,8840,8840,8840,8840,0
|
|
20241206,114800,80629640,8840,8840,8840,8840,0
|
|
20241206,114700,80629640,8840,8840,8840,8840,0
|
|
20241206,114600,80629640,8840,8840,8840,8840,0
|
|
20241206,114500,80629640,8840,8840,8840,8840,0
|
|
20241206,114400,80629640,8840,8840,8840,8840,0
|
|
20241206,114300,80629640,8840,8840,8840,8840,0
|
|
20241206,114200,80629640,8840,8840,8840,8840,0
|
|
20241206,114100,80629640,8840,8840,8840,8840,0
|
|
20241206,114000,80629640,8840,8840,8840,8840,10
|
|
20241206,113900,80541240,8840,8840,8840,8840,11
|
|
20241206,113800,80444000,8840,8840,8840,8840,0
|
|
20241206,113700,80444000,8840,8840,8840,8840,0
|
|
20241206,113600,80444000,8840,8840,8840,8840,1
|
|
20241206,113500,80435160,8860,8860,8860,8860,50
|
|
20241206,113400,79992160,8850,8850,8850,8850,2
|
|
20241206,113300,79974460,8850,8840,8850,8840,29
|
|
20241206,113200,79718070,8840,8840,8840,8840,0
|
|
20241206,113100,79718070,8840,8840,8840,8840,0
|
|
20241206,113000,79718070,8840,8840,8840,8840,0
|
|
20241206,112900,79718070,8840,8840,8840,8840,0
|
|
20241206,112800,79718070,8840,8840,8840,8840,0
|
|
20241206,112700,79718070,8840,8840,8840,8840,5
|
|
20241206,112600,79673870,8840,8840,8840,8840,20
|
|
20241206,112500,79497070,8850,8850,8850,8850,0
|
|
20241206,112400,79497070,8850,8850,8850,8850,0
|
|
20241206,112300,79497070,8850,8850,8850,8850,0
|
|
20241206,112200,79497070,8850,8850,8850,8850,0
|
|
20241206,112100,79497070,8850,8850,8850,8850,0
|
|
20241206,112000,79497070,8850,8840,8850,8840,48
|
|
20241206,111900,79072280,8830,8830,8830,8830,148
|
|
20241206,111800,77765440,8820,8820,8820,8820,142
|
|
20241206,111700,76513000,8820,8820,8820,8820,0
|
|
20241206,111600,76513000,8820,8830,8830,8820,7
|
|
20241206,111500,76451250,8830,8830,8830,8830,0
|
|
20241206,111400,76451250,8830,8830,8830,8830,0
|
|
20241206,111300,76451250,8830,8830,8830,8830,0
|
|
20241206,111200,76451250,8830,8830,8830,8830,1
|
|
20241206,111100,76442420,8830,8830,8830,8830,0
|
|
20241206,111000,76442420,8830,8830,8830,8830,0
|
|
20241206,110900,76442420,8830,8830,8830,8830,50
|
|
20241206,110800,76000920,8830,8830,8830,8830,0
|
|
20241206,110700,76000920,8830,8830,8830,8830,8
|
|
20241206,110600,75930280,8830,8820,8830,8820,26
|
|
20241206,110500,75700860,8850,8850,8850,8850,0
|
|
20241206,110400,75700860,8850,8850,8850,8850,0
|
|
20241206,110300,75700860,8850,8850,8850,8850,0
|
|
20241206,110200,75700860,8850,8850,8850,8850,0
|
|
20241206,110100,75700860,8850,8850,8850,8850,0
|
|
20241206,110000,75700860,8850,8850,8850,8850,6
|
|
20241206,105900,75647760,8840,8840,8840,8840,0
|
|
20241206,105800,75647760,8840,8870,8870,8840,2600
|
|
20241206,105700,52638040,8880,8880,8880,8880,0
|
|
20241206,105600,52638040,8880,8880,8880,8880,0
|
|
20241206,105500,52638040,8880,8880,8880,8880,0
|
|
20241206,105400,52638040,8880,8880,8880,8880,0
|
|
20241206,105300,52638040,8880,8880,8880,8880,0
|
|
20241206,105200,52638040,8880,8880,8880,8880,0
|
|
20241206,105100,52638040,8880,8880,8880,8880,3
|
|
20241206,105000,52611400,8880,8880,8880,8880,7
|
|
20241206,104900,52549240,8880,8880,8880,8880,0
|
|
20241206,104800,52549240,8880,8880,8880,8880,0
|
|
20241206,104700,52549240,8880,8880,8880,8880,69
|
|
20241206,104600,51936520,8870,8870,8870,8870,0
|
|
20241206,104500,51936520,8870,8870,8870,8870,0
|
|
20241206,104400,51936520,8870,8870,8870,8870,0
|
|
20241206,104300,51936520,8870,8870,8870,8870,0
|
|
20241206,104200,51936520,8870,8870,8870,8870,0
|
|
20241206,104100,51936520,8870,8870,8870,8870,0
|
|
20241206,104000,51936520,8870,8870,8870,8870,0
|
|
20241206,103900,51936520,8870,8870,8870,8870,0
|
|
20241206,103800,51936520,8870,8870,8870,8870,0
|
|
20241206,103700,51936520,8870,8870,8870,8870,0
|
|
20241206,103600,51936520,8870,8870,8870,8870,0
|
|
20241206,103500,51936520,8870,8870,8870,8870,0
|
|
20241206,103400,51936520,8870,8870,8870,8870,0
|
|
20241206,103300,51936520,8870,8880,8880,8870,256
|
|
20241206,103200,49665240,8880,8880,8880,8880,0
|
|
20241206,103100,49665240,8880,8880,8880,8880,0
|
|
20241206,103000,49665240,8880,8880,8880,8880,0
|
|
20241206,102900,49665240,8880,8880,8880,8880,0
|
|
20241206,102800,49665240,8880,8880,8880,8880,0
|
|
20241206,102700,49665240,8880,8880,8880,8880,0
|
|
20241206,102600,49665240,8880,8880,8880,8880,0
|
|
20241206,102500,49665240,8880,8880,8880,8880,0
|
|
20241206,102400,49665240,8880,8880,8880,8880,0
|
|
20241206,102300,49665240,8880,8880,8880,8880,0
|
|
20241206,102200,49665240,8880,8880,8880,8880,296
|
|
20241206,102100,47036760,8880,8880,8880,8880,0
|
|
20241206,102000,47036760,8880,8890,8890,8880,289
|
|
20241206,101900,44469260,8890,8890,8890,8890,0
|
|
20241206,101800,44469260,8890,8890,8890,8890,0
|
|
20241206,101700,44469260,8890,8890,8890,8890,0
|
|
20241206,101600,44469260,8890,8890,8890,8890,0
|
|
20241206,101500,44469260,8890,8890,8890,8890,109
|
|
20241206,101400,43500250,8890,8890,8890,8890,0
|
|
20241206,101300,43500250,8890,8890,8890,8890,0
|
|
20241206,101200,43500250,8890,8890,8890,8890,0
|
|
20241206,101100,43500250,8890,8890,8890,8890,0
|
|
20241206,101000,43500250,8890,8890,8890,8890,0
|
|
20241206,100900,43500250,8890,8890,8890,8890,0
|
|
20241206,100800,43500250,8890,8890,8890,8890,0
|
|
20241206,100700,43500250,8890,8890,8890,8890,1
|
|
20241206,100600,43491360,8890,8890,8890,8890,0
|
|
20241206,100500,43491360,8890,8890,8890,8890,0
|
|
20241206,100400,43491360,8890,8900,8900,8890,23
|
|
20241206,100300,43286670,8890,8890,8890,8890,0
|
|
20241206,100200,43286670,8890,8890,8890,8890,12
|
|
20241206,100100,43179990,8890,8890,8890,8890,0
|
|
20241206,100000,43179990,8890,8890,8890,8890,0
|
|
20241206,095900,43179990,8890,8890,8890,8890,0
|
|
20241206,095800,43179990,8890,8890,8890,8890,0
|
|
20241206,095700,43179990,8890,8890,8890,8890,1
|
|
20241206,095600,43171100,8900,8900,8900,8900,3
|
|
20241206,095500,43144400,8900,8900,8900,8900,0
|
|
20241206,095400,43144400,8900,8900,8900,8900,13
|
|
20241206,095300,43028700,8890,8890,8890,8890,0
|
|
20241206,095200,43028700,8890,8890,8890,8890,0
|
|
20241206,095100,43028700,8890,8890,8890,8890,0
|
|
20241206,095000,43028700,8890,8890,8890,8890,0
|
|
20241206,094900,43028700,8890,8890,8890,8890,0
|
|
20241206,094800,43028700,8890,8890,8890,8890,0
|
|
20241206,094700,43028700,8890,8890,8890,8890,0
|
|
20241206,094600,43028700,8890,8890,8890,8890,1
|
|
20241206,094500,43019810,8890,8890,8890,8890,0
|
|
20241206,094400,43019810,8890,8890,8890,8890,0
|
|
20241206,094300,43019810,8890,8890,8890,8890,0
|
|
20241206,094200,43019810,8890,8890,8890,8890,0
|
|
20241206,094100,43019810,8890,9060,9060,8880,4230
|
|
20241206,094000,5373280,9080,9080,9080,9080,0
|
|
20241206,093900,5373280,9080,9080,9080,9080,0
|
|
20241206,093800,5373280,9080,9080,9080,9080,0
|
|
20241206,093700,5373280,9080,9080,9080,9080,0
|
|
20241206,093600,5373280,9080,9080,9080,9080,0
|
|
20241206,093500,5373280,9080,9080,9080,9080,0
|
|
20241206,093400,5373280,9080,9080,9080,9080,2
|
|
20241206,093300,5355120,9060,9060,9060,9060,0
|
|
20241206,093200,5355120,9060,9060,9060,9060,0
|
|
20241206,093100,5355120,9060,9060,9060,9060,0
|
|
20241206,093000,5355120,9060,9060,9060,9060,0
|
|
20241206,092900,5355120,9060,9060,9060,9060,0
|
|
20241206,092800,5355120,9060,9060,9060,9060,0
|
|
20241206,092700,5355120,9060,9060,9060,9060,20
|
|
20241206,092600,5173920,9060,9060,9060,9060,0
|
|
20241206,092500,5173920,9060,9060,9060,9060,0
|
|
20241206,092400,5173920,9060,9060,9060,9060,0
|
|
20241206,092300,5173920,9060,9060,9060,9060,0
|
|
20241206,092200,5173920,9060,9060,9060,9060,0
|
|
20241206,092100,5173920,9060,9060,9060,9060,0
|
|
20241206,092000,5173920,9060,9060,9060,9060,81
|
|
20241206,091900,4440060,9060,9060,9060,9060,0
|
|
20241206,091800,4440060,9060,9060,9060,9060,0
|
|
20241206,091700,4440060,9060,9060,9060,9060,0
|
|
20241206,091600,4440060,9060,9060,9060,9060,0
|
|
20241206,091500,4440060,9060,9060,9060,9060,0
|
|
20241206,091400,4440060,9060,9060,9060,9060,0
|
|
20241206,091300,4440060,9060,9060,9060,9060,0
|
|
20241206,091200,4440060,9060,9060,9060,9060,1
|
|
20241206,091100,4431000,9060,9060,9060,9060,0
|
|
20241206,091000,4431000,9060,9060,9060,9060,0
|
|
20241206,090900,4431000,9060,9060,9060,9060,2
|
|
20241206,090800,4412880,9080,9080,9080,9080,0
|
|
20241206,090700,4412880,9080,9080,9080,9080,0
|
|
20241206,090600,4412880,9080,9080,9080,9080,0
|
|
20241206,090500,4412880,9080,9080,9080,9080,0
|
|
20241206,090400,4412880,9080,9080,9080,9080,0
|
|
20241206,090300,4412880,9080,9080,9080,9080,0
|
|
20241206,090200,4412880,9080,9080,9080,9080,480
|
|
20241206,090100,54480,9080,9080,9080,9080,0
|
|
20241206,090000,54480,9080,9080,9080,9080,6
|