589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184600,219725460,5780,5780,5780,5780,63
|
|
20241206,184500,219725460,5780,5780,5780,5780,0
|
|
20241206,184400,219725460,5780,5780,5780,5780,0
|
|
20241206,184300,219725460,5780,5780,5780,5780,0
|
|
20241206,184200,219725460,5780,5780,5780,5780,0
|
|
20241206,184100,219725460,5780,5780,5780,5780,0
|
|
20241206,184000,219725460,5780,5780,5780,5780,0
|
|
20241206,183900,219725460,5780,5780,5780,5780,0
|
|
20241206,183800,219725460,5780,5780,5780,5780,0
|
|
20241206,183700,219725460,5780,5780,5780,5780,0
|
|
20241206,183600,219725460,5780,5780,5780,5780,0
|
|
20241206,183500,219725460,5780,5780,5780,5780,0
|
|
20241206,183400,219725460,5780,5780,5780,5780,0
|
|
20241206,183300,219725460,5780,5780,5780,5780,0
|
|
20241206,183200,219725460,5780,5780,5780,5780,0
|
|
20241206,183100,219725460,5780,5780,5780,5780,0
|
|
20241206,183000,219725460,5780,5780,5780,5780,0
|
|
20241206,182900,219725460,5780,5780,5780,5780,0
|
|
20241206,182800,219725460,5780,5780,5780,5780,0
|
|
20241206,182700,219725460,5780,5780,5780,5780,0
|
|
20241206,182600,219725460,5780,5780,5780,5780,0
|
|
20241206,182500,219725460,5780,5780,5780,5780,0
|
|
20241206,182400,219725460,5780,5780,5780,5780,0
|
|
20241206,182300,219725460,5780,5780,5780,5780,0
|
|
20241206,182200,219725460,5780,5780,5780,5780,0
|
|
20241206,182100,219725460,5780,5780,5780,5780,0
|
|
20241206,182000,219725460,5780,5780,5780,5780,0
|
|
20241206,181900,219725460,5780,5780,5780,5780,0
|
|
20241206,181800,219725460,5780,5780,5780,5780,0
|
|
20241206,181700,219725460,5780,5780,5780,5780,0
|
|
20241206,181600,219725460,5780,5780,5780,5780,63
|
|
20241206,181500,219725460,5780,5780,5780,5780,0
|
|
20241206,181400,219725460,5780,5780,5780,5780,0
|
|
20241206,181300,219725460,5780,5780,5780,5780,0
|
|
20241206,181200,219725460,5780,5780,5780,5780,0
|
|
20241206,181100,219725460,5780,5780,5780,5780,0
|
|
20241206,181000,219725460,5780,5780,5780,5780,0
|
|
20241206,180900,219725460,5780,5780,5780,5780,0
|
|
20241206,180800,219725460,5780,5780,5780,5780,0
|
|
20241206,180700,219725460,5780,5780,5780,5780,0
|
|
20241206,180600,219725460,5780,5780,5780,5780,0
|
|
20241206,180500,219725460,5780,5780,5780,5780,0
|
|
20241206,180400,219725460,5780,5780,5780,5780,0
|
|
20241206,180300,219725460,5780,5780,5780,5780,0
|
|
20241206,180200,219725460,5780,5780,5780,5780,0
|
|
20241206,180100,219725460,5780,5780,5780,5780,0
|
|
20241206,180000,219725460,5780,5780,5780,5780,0
|
|
20241206,175900,219725460,5780,5780,5780,5780,0
|
|
20241206,175800,219725460,5780,5780,5780,5780,0
|
|
20241206,175700,219725460,5780,5780,5780,5780,0
|
|
20241206,175600,219725460,5780,5780,5780,5780,0
|
|
20241206,175500,219725460,5780,5780,5780,5780,0
|
|
20241206,175400,219725460,5780,5780,5780,5780,0
|
|
20241206,175300,219725460,5780,5780,5780,5780,0
|
|
20241206,175200,219725460,5780,5780,5780,5780,0
|
|
20241206,175100,219725460,5780,5780,5780,5780,0
|
|
20241206,175000,219725460,5780,5780,5780,5780,0
|
|
20241206,174900,219725460,5780,5780,5780,5780,0
|
|
20241206,174800,219725460,5780,5780,5780,5780,0
|
|
20241206,174700,219725460,5780,5780,5780,5780,0
|
|
20241206,174600,219725460,5780,5780,5780,5780,63
|
|
20241206,174500,219725460,5780,5780,5780,5780,0
|
|
20241206,174400,219725460,5780,5780,5780,5780,0
|
|
20241206,174300,219725460,5780,5780,5780,5780,0
|
|
20241206,174200,219725460,5780,5780,5780,5780,0
|
|
20241206,174100,219725460,5780,5780,5780,5780,0
|
|
20241206,174000,219725460,5780,5780,5780,5780,0
|
|
20241206,173900,219725460,5780,5780,5780,5780,0
|
|
20241206,173800,219725460,5780,5780,5780,5780,0
|
|
20241206,173700,219725460,5780,5780,5780,5780,0
|
|
20241206,173600,219725460,5780,5780,5780,5780,0
|
|
20241206,173500,219725460,5780,5780,5780,5780,0
|
|
20241206,173400,219725460,5780,5780,5780,5780,0
|
|
20241206,173300,219725460,5780,5780,5780,5780,0
|
|
20241206,173200,219725460,5780,5780,5780,5780,0
|
|
20241206,173100,219725460,5780,5780,5780,5780,0
|
|
20241206,173000,219725460,5780,5780,5780,5780,0
|
|
20241206,172900,219725460,5780,5780,5780,5780,0
|
|
20241206,172800,219725460,5780,5780,5780,5780,0
|
|
20241206,172700,219725460,5780,5780,5780,5780,0
|
|
20241206,172600,219725460,5780,5780,5780,5780,0
|
|
20241206,172500,219725460,5780,5780,5780,5780,0
|
|
20241206,172400,219725460,5780,5780,5780,5780,0
|
|
20241206,172300,219725460,5780,5780,5780,5780,0
|
|
20241206,172200,219725460,5780,5780,5780,5780,0
|
|
20241206,172100,219725460,5780,5780,5780,5780,0
|
|
20241206,172000,219725460,5780,5780,5780,5780,0
|
|
20241206,171900,219725460,5780,5780,5780,5780,0
|
|
20241206,171800,219725460,5780,5780,5780,5780,0
|
|
20241206,171700,219725460,5780,5780,5780,5780,0
|
|
20241206,171600,219725460,5780,5780,5780,5780,63
|
|
20241206,171500,219725460,5780,5780,5780,5780,0
|
|
20241206,171400,219725460,5780,5780,5780,5780,0
|
|
20241206,171300,219725460,5780,5780,5780,5780,0
|
|
20241206,171200,219725460,5780,5780,5780,5780,0
|
|
20241206,171100,219725460,5780,5780,5780,5780,0
|
|
20241206,171000,219725460,5780,5780,5780,5780,0
|
|
20241206,170900,219725460,5780,5780,5780,5780,0
|
|
20241206,170800,219725460,5780,5780,5780,5780,0
|
|
20241206,170700,219725460,5780,5780,5780,5780,0
|
|
20241206,170600,219725460,5780,5780,5780,5780,0
|
|
20241206,170500,219725460,5780,5780,5780,5780,0
|
|
20241206,170400,219725460,5780,5780,5780,5780,0
|
|
20241206,170300,219725460,5780,5780,5780,5780,0
|
|
20241206,170200,219725460,5780,5780,5780,5780,0
|
|
20241206,170100,219725460,5780,5780,5780,5780,0
|
|
20241206,170000,219725460,5780,5780,5780,5780,0
|
|
20241206,165900,219725460,5780,5780,5780,5780,0
|
|
20241206,165800,219725460,5780,5780,5780,5780,0
|
|
20241206,165700,219725460,5780,5780,5780,5780,0
|
|
20241206,165600,219725460,5780,5780,5780,5780,0
|
|
20241206,165500,219725460,5780,5780,5780,5780,0
|
|
20241206,165400,219725460,5780,5780,5780,5780,0
|
|
20241206,165300,219725460,5780,5780,5780,5780,0
|
|
20241206,165200,219725460,5780,5780,5780,5780,0
|
|
20241206,165100,219725460,5780,5780,5780,5780,0
|
|
20241206,165000,219725460,5780,5780,5780,5780,0
|
|
20241206,164900,219725460,5780,5780,5780,5780,0
|
|
20241206,164800,219725460,5780,5780,5780,5780,0
|
|
20241206,164700,219725460,5780,5780,5780,5780,0
|
|
20241206,164600,219725460,5780,5780,5780,5780,63
|
|
20241206,164500,219725460,5780,5780,5780,5780,0
|
|
20241206,164400,219725460,5780,5780,5780,5780,0
|
|
20241206,164300,219725460,5780,5780,5780,5780,0
|
|
20241206,164200,219725460,5780,5780,5780,5780,0
|
|
20241206,164100,219725460,5780,5780,5780,5780,0
|
|
20241206,164000,219725460,5780,5780,5780,5780,0
|
|
20241206,163900,219725460,5780,5780,5780,5780,0
|
|
20241206,163800,219725460,5780,5780,5780,5780,0
|
|
20241206,163700,219725460,5780,5780,5780,5780,0
|
|
20241206,163600,219725460,5780,5780,5780,5780,0
|
|
20241206,163500,219725460,5780,5780,5780,5780,0
|
|
20241206,163400,219725460,5780,5780,5780,5780,0
|
|
20241206,163300,219725460,5780,5780,5780,5780,0
|
|
20241206,163200,219725460,5780,5780,5780,5780,0
|
|
20241206,163100,219725460,5780,5780,5780,5780,0
|
|
20241206,163000,219725460,5780,5780,5780,5780,0
|
|
20241206,162900,219725460,5780,5780,5780,5780,0
|
|
20241206,162800,219725460,5780,5780,5780,5780,0
|
|
20241206,162700,219725460,5780,5780,5780,5780,0
|
|
20241206,162600,219725460,5780,5780,5780,5780,0
|
|
20241206,162500,219725460,5780,5780,5780,5780,0
|
|
20241206,162400,219725460,5780,5780,5780,5780,0
|
|
20241206,162300,219725460,5780,5780,5780,5780,0
|
|
20241206,162200,219725460,5780,5780,5780,5780,0
|
|
20241206,162100,219725460,5780,5780,5780,5780,0
|
|
20241206,162000,219725460,5780,5780,5780,5780,0
|
|
20241206,161900,219725460,5780,5780,5780,5780,0
|
|
20241206,161800,219725460,5780,5780,5780,5780,0
|
|
20241206,161700,219725460,5780,5780,5780,5780,0
|
|
20241206,161600,219725460,5780,5780,5780,5780,63
|
|
20241206,161500,219725460,5780,5780,5780,5780,0
|
|
20241206,161400,219725460,5780,5780,5780,5780,0
|
|
20241206,161300,219725460,5780,5780,5780,5780,0
|
|
20241206,161200,219725460,5780,5780,5780,5780,0
|
|
20241206,161100,219725460,5780,5780,5780,5780,0
|
|
20241206,161000,219725460,5780,5780,5780,5780,0
|
|
20241206,160900,219725460,5780,5780,5780,5780,0
|
|
20241206,160800,219725460,5780,5780,5780,5780,0
|
|
20241206,160700,219725460,5780,5780,5780,5780,0
|
|
20241206,160600,219725460,5780,5780,5780,5780,0
|
|
20241206,160500,219725460,5780,5780,5780,5780,0
|
|
20241206,160400,219725460,5780,5780,5780,5780,0
|
|
20241206,160300,219725460,5780,5780,5780,5780,0
|
|
20241206,160200,219725460,5780,5780,5780,5780,0
|
|
20241206,160100,219725460,5780,5780,5780,5780,0
|
|
20241206,160000,219725460,5780,5780,5780,5780,0
|
|
20241206,155900,219725460,5780,5780,5780,5780,0
|
|
20241206,155800,219725460,5780,5780,5780,5780,0
|
|
20241206,155700,219725460,5780,5780,5780,5780,0
|
|
20241206,155600,219725460,5780,5780,5780,5780,0
|
|
20241206,155500,219725460,5780,5780,5780,5780,0
|
|
20241206,155400,219725460,5780,5780,5780,5780,0
|
|
20241206,155300,219725460,5780,5780,5780,5780,0
|
|
20241206,155200,219725460,5780,5780,5780,5780,0
|
|
20241206,155100,219725460,5780,5780,5780,5780,0
|
|
20241206,155000,219725460,5780,5780,5780,5780,0
|
|
20241206,154900,219725460,5780,5780,5780,5780,0
|
|
20241206,154800,219725460,5780,5780,5780,5780,0
|
|
20241206,154700,219725460,5780,5780,5780,5780,0
|
|
20241206,154600,219725460,5780,5780,5780,5780,63
|
|
20241206,154500,219725460,5780,5780,5780,5780,0
|
|
20241206,154400,219725460,5780,5780,5780,5780,0
|
|
20241206,154300,219725460,5780,5780,5780,5780,0
|
|
20241206,154200,219725460,5780,5780,5780,5780,0
|
|
20241206,154100,219725460,5780,5780,5780,5780,0
|
|
20241206,154000,219725460,5780,5780,5780,5780,0
|
|
20241206,153900,219725460,5780,5780,5780,5780,0
|
|
20241206,153800,219725460,5780,5780,5780,5780,0
|
|
20241206,153700,219725460,5780,5780,5780,5780,0
|
|
20241206,153600,219725460,5780,5780,5780,5780,0
|
|
20241206,153500,219725460,5780,5780,5780,5780,0
|
|
20241206,153400,219725460,5780,5780,5780,5780,0
|
|
20241206,153300,219725460,5780,5780,5780,5780,0
|
|
20241206,153200,219725460,5780,5780,5780,5780,0
|
|
20241206,153100,219725460,5780,5780,5780,5780,0
|
|
20241206,153000,219725460,5780,5780,5780,5780,63
|
|
20241206,152900,219361320,5790,5790,5790,5790,0
|
|
20241206,152800,219361320,5790,5790,5790,5790,0
|
|
20241206,152700,219361320,5790,5790,5790,5790,0
|
|
20241206,152600,219361320,5790,5790,5790,5790,0
|
|
20241206,152500,219361320,5790,5790,5790,5790,0
|
|
20241206,152400,219361320,5790,5790,5790,5790,0
|
|
20241206,152300,219361320,5790,5790,5790,5790,0
|
|
20241206,152200,219361320,5790,5790,5790,5790,0
|
|
20241206,152100,219361320,5790,5790,5790,5790,0
|
|
20241206,152000,219361320,5790,5790,5790,5790,0
|
|
20241206,151900,219361320,5790,5790,5790,5790,0
|
|
20241206,151800,219361320,5790,5790,5790,5790,0
|
|
20241206,151700,219361320,5790,5790,5790,5790,0
|
|
20241206,151600,219361320,5790,5790,5790,5790,2
|
|
20241206,151500,219349740,5790,5790,5790,5790,0
|
|
20241206,151400,219349740,5790,5790,5790,5790,0
|
|
20241206,151300,219349740,5790,5790,5790,5790,3
|
|
20241206,151200,219332370,5790,5790,5800,5790,15
|
|
20241206,151100,219245510,5780,5780,5780,5780,0
|
|
20241206,151000,219245510,5780,5780,5780,5780,0
|
|
20241206,150900,219245510,5780,5780,5780,5780,0
|
|
20241206,150800,219245510,5780,5780,5780,5780,0
|
|
20241206,150700,219245510,5780,5780,5780,5780,0
|
|
20241206,150600,219245510,5780,5780,5780,5780,0
|
|
20241206,150500,219245510,5780,5780,5780,5780,0
|
|
20241206,150400,219245510,5780,5780,5780,5780,0
|
|
20241206,150300,219245510,5780,5780,5780,5780,0
|
|
20241206,150200,219245510,5780,5780,5780,5780,0
|
|
20241206,150100,219245510,5780,5780,5780,5780,0
|
|
20241206,150000,219245510,5780,5780,5780,5780,1
|
|
20241206,145900,219239730,5790,5790,5790,5790,0
|
|
20241206,145800,219239730,5790,5780,5790,5780,2
|
|
20241206,145700,219228160,5780,5780,5780,5780,1
|
|
20241206,145600,219222380,5780,5780,5780,5780,1
|
|
20241206,145500,219216600,5780,5780,5780,5780,1
|
|
20241206,145400,219210820,5780,5780,5780,5780,1
|
|
20241206,145300,219205040,5780,5780,5780,5780,1
|
|
20241206,145200,219199260,5780,5780,5780,5780,0
|
|
20241206,145100,219199260,5780,5780,5780,5780,1
|
|
20241206,145000,219193480,5780,5780,5780,5780,1
|
|
20241206,144900,219187700,5780,5780,5780,5780,1
|
|
20241206,144800,219181920,5780,5780,5780,5780,1
|
|
20241206,144700,219176140,5780,5780,5780,5780,1
|
|
20241206,144600,219170360,5780,5780,5780,5780,1
|
|
20241206,144500,219164580,5780,5780,5780,5780,1
|
|
20241206,144400,219158800,5810,5790,5810,5790,100
|
|
20241206,144300,218577820,5780,5780,5780,5780,1
|
|
20241206,144200,218572040,5780,5780,5780,5780,1
|
|
20241206,144100,218566260,5780,5780,5780,5780,1
|
|
20241206,144000,218560480,5780,5790,5810,5780,341
|
|
20241206,143900,216580800,5780,5780,5780,5780,1
|
|
20241206,143800,216575020,5790,5780,5790,5780,101
|
|
20241206,143700,215990240,5790,5780,5790,5780,51
|
|
20241206,143600,215694960,5780,5780,5780,5780,0
|
|
20241206,143500,215694960,5780,5780,5780,5780,1
|
|
20241206,143400,215689180,5780,5780,5780,5780,1
|
|
20241206,143300,215683400,5780,5780,5780,5780,1
|
|
20241206,143200,215677620,5780,5780,5780,5780,1
|
|
20241206,143100,215671840,5780,5780,5780,5780,1
|
|
20241206,143000,215666060,5780,5780,5780,5780,1
|
|
20241206,142900,215660280,5780,5780,5780,5780,1
|
|
20241206,142800,215654500,5780,5780,5780,5780,0
|
|
20241206,142700,215654500,5780,5780,5780,5780,1
|
|
20241206,142600,215648720,5780,5780,5780,5780,1
|
|
20241206,142500,215642940,5780,5780,5780,5780,1
|
|
20241206,142400,215637160,5780,5780,5780,5780,1
|
|
20241206,142300,215631380,5780,5780,5780,5780,5
|
|
20241206,142200,215602480,5780,5780,5780,5780,1
|
|
20241206,142100,215596700,5780,5770,5780,5770,104
|
|
20241206,142000,214995590,5770,5770,5770,5770,0
|
|
20241206,141900,214995590,5770,5770,5770,5770,1
|
|
20241206,141800,214989820,5780,5780,5780,5780,0
|
|
20241206,141700,214989820,5780,5780,5780,5780,0
|
|
20241206,141600,214989820,5780,5780,5780,5780,0
|
|
20241206,141500,214989820,5780,5780,5780,5780,0
|
|
20241206,141400,214989820,5780,5780,5780,5780,0
|
|
20241206,141300,214989820,5780,5780,5780,5780,0
|
|
20241206,141200,214989820,5780,5780,5780,5780,0
|
|
20241206,141100,214989820,5780,5780,5780,5780,0
|
|
20241206,141000,214989820,5780,5780,5780,5780,531
|
|
20241206,140900,211920640,5780,5780,5780,5780,0
|
|
20241206,140800,211920640,5780,5780,5780,5780,0
|
|
20241206,140700,211920640,5780,5780,5780,5780,0
|
|
20241206,140600,211920640,5780,5780,5780,5780,0
|
|
20241206,140500,211920640,5780,5780,5780,5780,0
|
|
20241206,140400,211920640,5780,5780,5780,5780,3
|
|
20241206,140300,211903300,5800,5800,5800,5800,0
|
|
20241206,140200,211903300,5800,5800,5800,5800,0
|
|
20241206,140100,211903300,5800,5800,5800,5800,0
|
|
20241206,140000,211903300,5800,5800,5800,5800,0
|
|
20241206,135900,211903300,5800,5800,5800,5800,0
|
|
20241206,135800,211903300,5800,5800,5800,5800,0
|
|
20241206,135700,211903300,5800,5800,5800,5800,0
|
|
20241206,135600,211903300,5800,5800,5800,5800,0
|
|
20241206,135500,211903300,5800,5800,5800,5800,0
|
|
20241206,135400,211903300,5800,5800,5800,5800,0
|
|
20241206,135300,211903300,5800,5800,5800,5800,0
|
|
20241206,135200,211903300,5800,5750,5800,5750,2150
|
|
20241206,135100,199451140,5740,5740,5740,5740,0
|
|
20241206,135000,199451140,5740,5740,5740,5740,0
|
|
20241206,134900,199451140,5740,5740,5740,5740,0
|
|
20241206,134800,199451140,5740,5740,5740,5740,0
|
|
20241206,134700,199451140,5740,5740,5740,5740,0
|
|
20241206,134600,199451140,5740,5740,5740,5740,0
|
|
20241206,134500,199451140,5740,5740,5740,5740,0
|
|
20241206,134400,199451140,5740,5740,5740,5740,0
|
|
20241206,134300,199451140,5740,5730,5740,5730,23
|
|
20241206,134200,199319130,5730,5730,5730,5730,0
|
|
20241206,134100,199319130,5730,5730,5730,5730,0
|
|
20241206,134000,199319130,5730,5730,5730,5730,0
|
|
20241206,133900,199319130,5730,5730,5730,5730,0
|
|
20241206,133800,199319130,5730,5730,5730,5730,0
|
|
20241206,133700,199319130,5730,5730,5730,5730,0
|
|
20241206,133600,199319130,5730,5730,5730,5730,0
|
|
20241206,133500,199319130,5730,5730,5730,5730,6
|
|
20241206,133400,199284750,5730,5730,5730,5730,0
|
|
20241206,133300,199284750,5730,5730,5730,5730,0
|
|
20241206,133200,199284750,5730,5730,5730,5730,0
|
|
20241206,133100,199284750,5730,5730,5730,5730,0
|
|
20241206,133000,199284750,5730,5730,5730,5730,0
|
|
20241206,132900,199284750,5730,5730,5730,5730,0
|
|
20241206,132800,199284750,5730,5730,5730,5730,0
|
|
20241206,132700,199284750,5730,5730,5730,5730,1
|
|
20241206,132600,199279020,5720,5720,5720,5720,0
|
|
20241206,132500,199279020,5720,5720,5720,5720,0
|
|
20241206,132400,199279020,5720,5720,5720,5720,0
|
|
20241206,132300,199279020,5720,5720,5720,5720,0
|
|
20241206,132200,199279020,5720,5720,5720,5720,0
|
|
20241206,132100,199279020,5720,5720,5720,5720,0
|
|
20241206,132000,199279020,5720,5720,5720,5720,0
|
|
20241206,131900,199279020,5720,5720,5720,5720,0
|
|
20241206,131800,199279020,5720,5720,5720,5720,0
|
|
20241206,131700,199279020,5720,5720,5720,5720,0
|
|
20241206,131600,199279020,5720,5720,5720,5720,0
|
|
20241206,131500,199279020,5720,5720,5720,5720,0
|
|
20241206,131400,199279020,5720,5720,5720,5720,0
|
|
20241206,131300,199279020,5720,5720,5720,5720,0
|
|
20241206,131200,199279020,5720,5720,5720,5720,0
|
|
20241206,131100,199279020,5720,5720,5720,5720,0
|
|
20241206,131000,199279020,5720,5720,5720,5720,41
|
|
20241206,130900,199044500,5730,5730,5730,5730,0
|
|
20241206,130800,199044500,5730,5730,5730,5730,0
|
|
20241206,130700,199044500,5730,5730,5730,5730,0
|
|
20241206,130600,199044500,5730,5730,5730,5730,0
|
|
20241206,130500,199044500,5730,5730,5730,5730,0
|
|
20241206,130400,199044500,5730,5730,5730,5730,0
|
|
20241206,130300,199044500,5730,5730,5730,5730,0
|
|
20241206,130200,199044500,5730,5730,5730,5730,0
|
|
20241206,130100,199044500,5730,5730,5730,5730,0
|
|
20241206,130000,199044500,5730,5730,5730,5730,0
|
|
20241206,125900,199044500,5730,5730,5730,5730,11
|
|
20241206,125800,198981470,5720,5720,5720,5720,0
|
|
20241206,125700,198981470,5720,5720,5720,5720,0
|
|
20241206,125600,198981470,5720,5720,5720,5720,0
|
|
20241206,125500,198981470,5720,5720,5720,5720,0
|
|
20241206,125400,198981470,5720,5720,5720,5720,0
|
|
20241206,125300,198981470,5720,5720,5720,5720,0
|
|
20241206,125200,198981470,5720,5720,5720,5720,0
|
|
20241206,125100,198981470,5720,5720,5720,5720,0
|
|
20241206,125000,198981470,5720,5720,5720,5720,0
|
|
20241206,124900,198981470,5720,5720,5720,5720,0
|
|
20241206,124800,198981470,5720,5720,5720,5720,0
|
|
20241206,124700,198981470,5720,5720,5720,5720,0
|
|
20241206,124600,198981470,5720,5720,5720,5720,0
|
|
20241206,124500,198981470,5720,5720,5720,5720,0
|
|
20241206,124400,198981470,5720,5720,5720,5720,0
|
|
20241206,124300,198981470,5720,5720,5720,5720,0
|
|
20241206,124200,198981470,5720,5720,5720,5720,0
|
|
20241206,124100,198981470,5720,5720,5720,5720,0
|
|
20241206,124000,198981470,5720,5720,5720,5720,0
|
|
20241206,123900,198981470,5720,5720,5720,5720,0
|
|
20241206,123800,198981470,5720,5720,5720,5720,0
|
|
20241206,123700,198981470,5720,5720,5720,5720,0
|
|
20241206,123600,198981470,5720,5720,5720,5720,0
|
|
20241206,123500,198981470,5720,5720,5720,5720,0
|
|
20241206,123400,198981470,5720,5720,5720,5720,0
|
|
20241206,123300,198981470,5720,5720,5720,5720,0
|
|
20241206,123200,198981470,5720,5720,5720,5720,9
|
|
20241206,123100,198929990,5720,5720,5720,5720,0
|
|
20241206,123000,198929990,5720,5720,5720,5720,0
|
|
20241206,122900,198929990,5720,5720,5720,5720,0
|
|
20241206,122800,198929990,5720,5720,5720,5720,0
|
|
20241206,122700,198929990,5720,5720,5720,5720,0
|
|
20241206,122600,198929990,5720,5720,5720,5720,0
|
|
20241206,122500,198929990,5720,5720,5720,5720,0
|
|
20241206,122400,198929990,5720,5720,5720,5720,0
|
|
20241206,122300,198929990,5720,5720,5720,5720,0
|
|
20241206,122200,198929990,5720,5720,5720,5720,0
|
|
20241206,122100,198929990,5720,5720,5720,5720,0
|
|
20241206,122000,198929990,5720,5720,5720,5720,0
|
|
20241206,121900,198929990,5720,5720,5720,5720,0
|
|
20241206,121800,198929990,5720,5720,5720,5720,0
|
|
20241206,121700,198929990,5720,5720,5720,5720,0
|
|
20241206,121600,198929990,5720,5720,5720,5720,0
|
|
20241206,121500,198929990,5720,5720,5720,5720,0
|
|
20241206,121400,198929990,5720,5720,5720,5720,0
|
|
20241206,121300,198929990,5720,5720,5720,5720,0
|
|
20241206,121200,198929990,5720,5720,5720,5720,0
|
|
20241206,121100,198929990,5720,5720,5720,5720,0
|
|
20241206,121000,198929990,5720,5720,5720,5720,41
|
|
20241206,120900,198695470,5730,5730,5730,5730,0
|
|
20241206,120800,198695470,5730,5730,5730,5730,0
|
|
20241206,120700,198695470,5730,5730,5730,5730,0
|
|
20241206,120600,198695470,5730,5730,5730,5730,7
|
|
20241206,120500,198655360,5720,5720,5720,5720,0
|
|
20241206,120400,198655360,5720,5720,5720,5720,0
|
|
20241206,120300,198655360,5720,5720,5720,5720,0
|
|
20241206,120200,198655360,5720,5720,5720,5720,0
|
|
20241206,120100,198655360,5720,5720,5720,5720,0
|
|
20241206,120000,198655360,5720,5720,5720,5720,0
|
|
20241206,115900,198655360,5720,5720,5720,5720,0
|
|
20241206,115800,198655360,5720,5720,5720,5720,0
|
|
20241206,115700,198655360,5720,5720,5720,5720,0
|
|
20241206,115600,198655360,5720,5720,5720,5720,0
|
|
20241206,115500,198655360,5720,5720,5720,5720,0
|
|
20241206,115400,198655360,5720,5720,5720,5720,0
|
|
20241206,115300,198655360,5720,5710,5720,5710,2
|
|
20241206,115200,198643930,5710,5710,5710,5710,0
|
|
20241206,115100,198643930,5710,5710,5710,5710,0
|
|
20241206,115000,198643930,5710,5710,5710,5710,350
|
|
20241206,114900,196645430,5710,5710,5710,5710,0
|
|
20241206,114800,196645430,5710,5710,5710,5710,10
|
|
20241206,114700,196588330,5710,5710,5710,5710,0
|
|
20241206,114600,196588330,5710,5710,5710,5710,0
|
|
20241206,114500,196588330,5710,5710,5710,5710,0
|
|
20241206,114400,196588330,5710,5710,5710,5710,0
|
|
20241206,114300,196588330,5710,5710,5710,5710,0
|
|
20241206,114200,196588330,5710,5710,5710,5710,0
|
|
20241206,114100,196588330,5710,5710,5710,5710,194
|
|
20241206,114000,195480590,5750,5750,5750,5750,0
|
|
20241206,113900,195480590,5750,5750,5750,5750,0
|
|
20241206,113800,195480590,5750,5750,5750,5750,0
|
|
20241206,113700,195480590,5750,5750,5750,5750,0
|
|
20241206,113600,195480590,5750,5750,5750,5750,0
|
|
20241206,113500,195480590,5750,5750,5750,5750,0
|
|
20241206,113400,195480590,5750,5750,5750,5750,0
|
|
20241206,113300,195480590,5750,5750,5750,5750,0
|
|
20241206,113200,195480590,5750,5750,5750,5750,0
|
|
20241206,113100,195480590,5750,5750,5750,5750,0
|
|
20241206,113000,195480590,5750,5720,5750,5720,123
|
|
20241206,112900,194773660,5710,5700,5710,5700,74
|
|
20241206,112800,194351130,5690,5690,5690,5690,0
|
|
20241206,112700,194351130,5690,5690,5690,5690,0
|
|
20241206,112600,194351130,5690,5690,5690,5690,0
|
|
20241206,112500,194351130,5690,5700,5700,5690,9
|
|
20241206,112400,194299850,5700,5700,5700,5700,1
|
|
20241206,112300,194294150,5710,5710,5710,5710,0
|
|
20241206,112200,194294150,5710,5710,5710,5710,0
|
|
20241206,112100,194294150,5710,5710,5710,5710,18
|
|
20241206,112000,194191370,5710,5700,5720,5700,428
|
|
20241206,111900,191744520,5700,5700,5700,5700,301
|
|
20241206,111800,190028820,5690,5690,5690,5690,0
|
|
20241206,111700,190028820,5690,5690,5690,5690,5
|
|
20241206,111600,190000370,5690,5690,5690,5690,0
|
|
20241206,111500,190000370,5690,5690,5690,5690,0
|
|
20241206,111400,190000370,5690,5690,5690,5690,0
|
|
20241206,111300,190000370,5690,5690,5690,5690,0
|
|
20241206,111200,190000370,5690,5690,5690,5690,0
|
|
20241206,111100,190000370,5690,5690,5690,5690,0
|
|
20241206,111000,190000370,5690,5690,5690,5690,41
|
|
20241206,110900,189767080,5700,5700,5700,5700,0
|
|
20241206,110800,189767080,5700,5700,5700,5700,0
|
|
20241206,110700,189767080,5700,5700,5710,5690,44
|
|
20241206,110600,189515940,5690,5670,5690,5670,523
|
|
20241206,110500,186541200,5680,5680,5680,5680,10
|
|
20241206,110400,186484400,5680,5680,5680,5680,0
|
|
20241206,110300,186484400,5680,5680,5680,5680,0
|
|
20241206,110200,186484400,5680,5680,5680,5680,0
|
|
20241206,110100,186484400,5680,5680,5680,5680,10
|
|
20241206,110000,186427600,5660,5660,5660,5660,700
|
|
20241206,105900,182465600,5640,5640,5640,5640,0
|
|
20241206,105800,182465600,5640,5640,5640,5640,0
|
|
20241206,105700,182465600,5640,5640,5640,5640,24
|
|
20241206,105600,182330240,5640,5640,5640,5640,0
|
|
20241206,105500,182330240,5640,5690,5690,5640,8100
|
|
20241206,105400,136555360,5700,5740,5740,5700,1096
|
|
20241206,105300,130296840,5750,5750,5750,5750,73
|
|
20241206,105200,129877090,5750,5760,5760,5750,16
|
|
20241206,105100,129785050,5770,5770,5770,5770,50
|
|
20241206,105000,129496550,5760,5760,5760,5760,0
|
|
20241206,104900,129496550,5760,5740,5760,5730,20
|
|
20241206,104800,129381620,5730,5720,5730,5720,19
|
|
20241206,104700,129272890,5770,5770,5770,5770,0
|
|
20241206,104600,129272890,5770,5770,5770,5770,0
|
|
20241206,104500,129272890,5770,5770,5770,5770,0
|
|
20241206,104400,129272890,5770,5770,5770,5770,0
|
|
20241206,104300,129272890,5770,5770,5770,5770,0
|
|
20241206,104200,129272890,5770,5770,5770,5770,0
|
|
20241206,104100,129272890,5770,5730,5770,5720,10
|
|
20241206,104000,129215430,5710,5710,5710,5710,0
|
|
20241206,103900,129215430,5710,5710,5710,5710,0
|
|
20241206,103800,129215430,5710,5710,5710,5710,0
|
|
20241206,103700,129215430,5710,5710,5710,5710,0
|
|
20241206,103600,129215430,5710,5710,5710,5710,0
|
|
20241206,103500,129215430,5710,5710,5710,5710,0
|
|
20241206,103400,129215430,5710,5710,5710,5710,0
|
|
20241206,103300,129215430,5710,5710,5710,5710,0
|
|
20241206,103200,129215430,5710,5710,5710,5710,0
|
|
20241206,103100,129215430,5710,5710,5710,5710,0
|
|
20241206,103000,129215430,5710,5710,5710,5710,2
|
|
20241206,102900,129204010,5710,5710,5710,5710,0
|
|
20241206,102800,129204010,5710,5710,5710,5710,0
|
|
20241206,102700,129204010,5710,5710,5710,5710,0
|
|
20241206,102600,129204010,5710,5710,5710,5710,0
|
|
20241206,102500,129204010,5710,5710,5710,5710,0
|
|
20241206,102400,129204010,5710,5710,5710,5710,0
|
|
20241206,102300,129204010,5710,5710,5710,5710,0
|
|
20241206,102200,129204010,5710,5710,5710,5710,0
|
|
20241206,102100,129204010,5710,5710,5710,5710,0
|
|
20241206,102000,129204010,5710,5710,5710,5710,0
|
|
20241206,101900,129204010,5710,5710,5710,5710,0
|
|
20241206,101800,129204010,5710,5710,5710,5710,0
|
|
20241206,101700,129204010,5710,5690,5710,5690,1030
|
|
20241206,101600,123333540,5690,5690,5690,5690,33
|
|
20241206,101500,123145770,5700,5690,5700,5690,25
|
|
20241206,101400,123003280,5680,5680,5680,5680,0
|
|
20241206,101300,123003280,5680,5680,5680,5680,0
|
|
20241206,101200,123003280,5680,5680,5680,5680,0
|
|
20241206,101100,123003280,5680,5680,5680,5680,0
|
|
20241206,101000,123003280,5680,5680,5680,5680,40
|
|
20241206,100900,122776080,5690,5690,5690,5690,0
|
|
20241206,100800,122776080,5690,5690,5690,5690,20
|
|
20241206,100700,122662280,5680,5680,5680,5680,0
|
|
20241206,100600,122662280,5680,5680,5680,5680,0
|
|
20241206,100500,122662280,5680,5680,5680,5680,1
|
|
20241206,100400,122656600,5690,5700,5700,5690,268
|
|
20241206,100300,121129600,5720,5720,5720,5720,0
|
|
20241206,100200,121129600,5720,5710,5720,5710,100
|
|
20241206,100100,120558090,5700,5700,5700,5700,0
|
|
20241206,100000,120558090,5700,5700,5700,5700,0
|
|
20241206,095900,120558090,5700,5700,5700,5700,0
|
|
20241206,095800,120558090,5700,5700,5700,5700,1
|
|
20241206,095700,120552390,5700,5700,5700,5700,0
|
|
20241206,095600,120552390,5700,5700,5700,5700,50
|
|
20241206,095500,120267390,5690,5690,5690,5690,0
|
|
20241206,095400,120267390,5690,5690,5690,5690,51
|
|
20241206,095300,119977200,5680,5680,5680,5680,0
|
|
20241206,095200,119977200,5680,5700,5700,5680,10127
|
|
20241206,095100,62419020,5700,5700,5700,5690,781
|
|
20241206,095000,57967580,5700,5720,5720,5700,568
|
|
20241206,094900,54728840,5740,5730,5740,5730,700
|
|
20241206,094800,50710860,5730,5730,5730,5730,400
|
|
20241206,094700,48418860,5720,5720,5720,5720,0
|
|
20241206,094600,48418860,5720,5720,5720,5720,0
|
|
20241206,094500,48418860,5720,5720,5730,5720,53
|
|
20241206,094400,48115610,5710,5710,5710,5710,1
|
|
20241206,094300,48109900,5710,5720,5720,5700,887
|
|
20241206,094200,43051870,5720,5730,5730,5720,1691
|
|
20241206,094100,33378740,5730,5750,5750,5720,776
|
|
20241206,094000,28929430,5750,5770,5770,5750,2941
|
|
20241206,093900,12015340,5770,5770,5770,5770,0
|
|
20241206,093800,12015340,5770,5770,5770,5770,0
|
|
20241206,093700,12015340,5770,5770,5770,5770,0
|
|
20241206,093600,12015340,5770,5770,5770,5770,0
|
|
20241206,093500,12015340,5770,5770,5770,5770,0
|
|
20241206,093400,12015340,5770,5770,5770,5770,0
|
|
20241206,093300,12015340,5770,5770,5770,5770,0
|
|
20241206,093200,12015340,5770,5770,5770,5770,0
|
|
20241206,093100,12015340,5770,5770,5770,5770,0
|
|
20241206,093000,12015340,5770,5770,5770,5770,0
|
|
20241206,092900,12015340,5770,5770,5770,5770,0
|
|
20241206,092800,12015340,5770,5770,5770,5770,0
|
|
20241206,092700,12015340,5770,5770,5770,5770,0
|
|
20241206,092600,12015340,5770,5770,5770,5770,0
|
|
20241206,092500,12015340,5770,5770,5770,5770,0
|
|
20241206,092400,12015340,5770,5770,5770,5770,0
|
|
20241206,092300,12015340,5770,5780,5780,5770,86
|
|
20241206,092200,11519090,5790,5790,5790,5790,300
|
|
20241206,092100,9782090,5780,5780,5780,5780,0
|
|
20241206,092000,9782090,5780,5780,5780,5780,300
|
|
20241206,091900,8048090,5770,5790,5790,5770,1226
|
|
20241206,091800,971310,5810,5810,5810,5810,0
|
|
20241206,091700,971310,5810,5810,5810,5810,0
|
|
20241206,091600,971310,5810,5810,5810,5810,0
|
|
20241206,091500,971310,5810,5810,5810,5810,0
|
|
20241206,091400,971310,5810,5810,5810,5810,0
|
|
20241206,091300,971310,5810,5810,5810,5810,0
|
|
20241206,091200,971310,5810,5810,5810,5810,0
|
|
20241206,091100,971310,5810,5810,5810,5810,5
|
|
20241206,091000,942260,5820,5820,5820,5820,0
|
|
20241206,090900,942260,5820,5820,5820,5820,3
|
|
20241206,090800,924800,5780,5780,5780,5780,0
|
|
20241206,090700,924800,5780,5780,5780,5780,0
|
|
20241206,090600,924800,5780,5780,5780,5780,0
|
|
20241206,090500,924800,5780,5780,5780,5780,0
|
|
20241206,090400,924800,5780,5780,5780,5780,0
|
|
20241206,090300,924800,5780,5780,5780,5780,0
|
|
20241206,090200,924800,5780,5780,5780,5780,0
|
|
20241206,090100,924800,5780,5780,5780,5780,0
|
|
20241206,090000,924800,5780,5780,5780,5780,160
|