589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184600,198290480,5690,5690,5690,5690,68
|
|
20241209,184500,198290480,5690,5690,5690,5690,0
|
|
20241209,184400,198290480,5690,5690,5690,5690,0
|
|
20241209,184300,198290480,5690,5690,5690,5690,0
|
|
20241209,184200,198290480,5690,5690,5690,5690,0
|
|
20241209,184100,198290480,5690,5690,5690,5690,0
|
|
20241209,184000,198290480,5690,5690,5690,5690,0
|
|
20241209,183900,198290480,5690,5690,5690,5690,0
|
|
20241209,183800,198290480,5690,5690,5690,5690,0
|
|
20241209,183700,198290480,5690,5690,5690,5690,0
|
|
20241209,183600,198290480,5690,5690,5690,5690,0
|
|
20241209,183500,198290480,5690,5690,5690,5690,0
|
|
20241209,183400,198290480,5690,5690,5690,5690,0
|
|
20241209,183300,198290480,5690,5690,5690,5690,0
|
|
20241209,183200,198290480,5690,5690,5690,5690,0
|
|
20241209,183100,198290480,5690,5690,5690,5690,0
|
|
20241209,183000,198290480,5690,5690,5690,5690,0
|
|
20241209,182900,198290480,5690,5690,5690,5690,0
|
|
20241209,182800,198290480,5690,5690,5690,5690,0
|
|
20241209,182700,198290480,5690,5690,5690,5690,0
|
|
20241209,182600,198290480,5690,5690,5690,5690,0
|
|
20241209,182500,198290480,5690,5690,5690,5690,0
|
|
20241209,182400,198290480,5690,5690,5690,5690,0
|
|
20241209,182300,198290480,5690,5690,5690,5690,0
|
|
20241209,182200,198290480,5690,5690,5690,5690,0
|
|
20241209,182100,198290480,5690,5690,5690,5690,0
|
|
20241209,182000,198290480,5690,5690,5690,5690,0
|
|
20241209,181900,198290480,5690,5690,5690,5690,0
|
|
20241209,181800,198290480,5690,5690,5690,5690,0
|
|
20241209,181700,198290480,5690,5690,5690,5690,0
|
|
20241209,181600,198290480,5690,5690,5690,5690,68
|
|
20241209,181500,198290480,5690,5690,5690,5690,0
|
|
20241209,181400,198290480,5690,5690,5690,5690,0
|
|
20241209,181300,198290480,5690,5690,5690,5690,0
|
|
20241209,181200,198290480,5690,5690,5690,5690,0
|
|
20241209,181100,198290480,5690,5690,5690,5690,0
|
|
20241209,181000,198290480,5690,5690,5690,5690,0
|
|
20241209,180900,198290480,5690,5690,5690,5690,0
|
|
20241209,180800,198290480,5690,5690,5690,5690,0
|
|
20241209,180700,198290480,5690,5690,5690,5690,0
|
|
20241209,180600,198290480,5690,5690,5690,5690,0
|
|
20241209,180500,198290480,5690,5690,5690,5690,0
|
|
20241209,180400,198290480,5690,5690,5690,5690,0
|
|
20241209,180300,198290480,5690,5690,5690,5690,0
|
|
20241209,180200,198290480,5690,5690,5690,5690,0
|
|
20241209,180100,198290480,5690,5690,5690,5690,0
|
|
20241209,180000,198290480,5690,5690,5690,5690,0
|
|
20241209,175900,198290480,5690,5690,5690,5690,0
|
|
20241209,175800,198290480,5690,5690,5690,5690,0
|
|
20241209,175700,198290480,5690,5690,5690,5690,0
|
|
20241209,175600,198290480,5690,5690,5690,5690,0
|
|
20241209,175500,198290480,5690,5690,5690,5690,0
|
|
20241209,175400,198290480,5690,5690,5690,5690,0
|
|
20241209,175300,198290480,5690,5690,5690,5690,0
|
|
20241209,175200,198290480,5690,5690,5690,5690,0
|
|
20241209,175100,198290480,5690,5690,5690,5690,0
|
|
20241209,175000,198290480,5690,5690,5690,5690,0
|
|
20241209,174900,198290480,5690,5690,5690,5690,0
|
|
20241209,174800,198290480,5690,5690,5690,5690,0
|
|
20241209,174700,198290480,5690,5690,5690,5690,0
|
|
20241209,174600,198290480,5690,5690,5690,5690,68
|
|
20241209,174500,198290480,5690,5690,5690,5690,0
|
|
20241209,174400,198290480,5690,5690,5690,5690,0
|
|
20241209,174300,198290480,5690,5690,5690,5690,0
|
|
20241209,174200,198290480,5690,5690,5690,5690,0
|
|
20241209,174100,198290480,5690,5690,5690,5690,0
|
|
20241209,174000,198290480,5690,5690,5690,5690,0
|
|
20241209,173900,198290480,5690,5690,5690,5690,0
|
|
20241209,173800,198290480,5690,5690,5690,5690,0
|
|
20241209,173700,198290480,5690,5690,5690,5690,0
|
|
20241209,173600,198290480,5690,5690,5690,5690,0
|
|
20241209,173500,198290480,5690,5690,5690,5690,0
|
|
20241209,173400,198290480,5690,5690,5690,5690,0
|
|
20241209,173300,198290480,5690,5690,5690,5690,0
|
|
20241209,173200,198290480,5690,5690,5690,5690,0
|
|
20241209,173100,198290480,5690,5690,5690,5690,0
|
|
20241209,173000,198290480,5690,5690,5690,5690,0
|
|
20241209,172900,198290480,5690,5690,5690,5690,0
|
|
20241209,172800,198290480,5690,5690,5690,5690,0
|
|
20241209,172700,198290480,5690,5690,5690,5690,0
|
|
20241209,172600,198290480,5690,5690,5690,5690,0
|
|
20241209,172500,198290480,5690,5690,5690,5690,0
|
|
20241209,172400,198290480,5690,5690,5690,5690,0
|
|
20241209,172300,198290480,5690,5690,5690,5690,0
|
|
20241209,172200,198290480,5690,5690,5690,5690,0
|
|
20241209,172100,198290480,5690,5690,5690,5690,0
|
|
20241209,172000,198290480,5690,5690,5690,5690,0
|
|
20241209,171900,198290480,5690,5690,5690,5690,0
|
|
20241209,171800,198290480,5690,5690,5690,5690,0
|
|
20241209,171700,198290480,5690,5690,5690,5690,0
|
|
20241209,171600,198290480,5690,5690,5690,5690,68
|
|
20241209,171500,198290480,5690,5690,5690,5690,0
|
|
20241209,171400,198290480,5690,5690,5690,5690,0
|
|
20241209,171300,198290480,5690,5690,5690,5690,0
|
|
20241209,171200,198290480,5690,5690,5690,5690,0
|
|
20241209,171100,198290480,5690,5690,5690,5690,0
|
|
20241209,171000,198290480,5690,5690,5690,5690,0
|
|
20241209,170900,198290480,5690,5690,5690,5690,0
|
|
20241209,170800,198290480,5690,5690,5690,5690,0
|
|
20241209,170700,198290480,5690,5690,5690,5690,0
|
|
20241209,170600,198290480,5690,5690,5690,5690,0
|
|
20241209,170500,198290480,5690,5690,5690,5690,0
|
|
20241209,170400,198290480,5690,5690,5690,5690,0
|
|
20241209,170300,198290480,5690,5690,5690,5690,0
|
|
20241209,170200,198290480,5690,5690,5690,5690,0
|
|
20241209,170100,198290480,5690,5690,5690,5690,0
|
|
20241209,170000,198290480,5690,5690,5690,5690,0
|
|
20241209,165900,198290480,5690,5690,5690,5690,0
|
|
20241209,165800,198290480,5690,5690,5690,5690,0
|
|
20241209,165700,198290480,5690,5690,5690,5690,0
|
|
20241209,165600,198290480,5690,5690,5690,5690,0
|
|
20241209,165500,198290480,5690,5690,5690,5690,0
|
|
20241209,165400,198290480,5690,5690,5690,5690,0
|
|
20241209,165300,198290480,5690,5690,5690,5690,0
|
|
20241209,165200,198290480,5690,5690,5690,5690,0
|
|
20241209,165100,198290480,5690,5690,5690,5690,0
|
|
20241209,165000,198290480,5690,5690,5690,5690,0
|
|
20241209,164900,198290480,5690,5690,5690,5690,0
|
|
20241209,164800,198290480,5690,5690,5690,5690,0
|
|
20241209,164700,198290480,5690,5690,5690,5690,0
|
|
20241209,164600,198290480,5690,5690,5690,5690,68
|
|
20241209,164500,198290480,5690,5690,5690,5690,0
|
|
20241209,164400,198290480,5690,5690,5690,5690,0
|
|
20241209,164300,198290480,5690,5690,5690,5690,0
|
|
20241209,164200,198290480,5690,5690,5690,5690,0
|
|
20241209,164100,198290480,5690,5690,5690,5690,0
|
|
20241209,164000,198290480,5690,5690,5690,5690,0
|
|
20241209,163900,198290480,5690,5690,5690,5690,0
|
|
20241209,163800,198290480,5690,5690,5690,5690,0
|
|
20241209,163700,198290480,5690,5690,5690,5690,0
|
|
20241209,163600,198290480,5690,5690,5690,5690,0
|
|
20241209,163500,198290480,5690,5690,5690,5690,0
|
|
20241209,163400,198290480,5690,5690,5690,5690,0
|
|
20241209,163300,198290480,5690,5690,5690,5690,0
|
|
20241209,163200,198290480,5690,5690,5690,5690,0
|
|
20241209,163100,198290480,5690,5690,5690,5690,0
|
|
20241209,163000,198290480,5690,5690,5690,5690,0
|
|
20241209,162900,198290480,5690,5690,5690,5690,0
|
|
20241209,162800,198290480,5690,5690,5690,5690,0
|
|
20241209,162700,198290480,5690,5690,5690,5690,0
|
|
20241209,162600,198290480,5690,5690,5690,5690,0
|
|
20241209,162500,198290480,5690,5690,5690,5690,0
|
|
20241209,162400,198290480,5690,5690,5690,5690,0
|
|
20241209,162300,198290480,5690,5690,5690,5690,0
|
|
20241209,162200,198290480,5690,5690,5690,5690,0
|
|
20241209,162100,198290480,5690,5690,5690,5690,0
|
|
20241209,162000,198290480,5690,5690,5690,5690,0
|
|
20241209,161900,198290480,5690,5690,5690,5690,0
|
|
20241209,161800,198290480,5690,5690,5690,5690,0
|
|
20241209,161700,198290480,5690,5690,5690,5690,0
|
|
20241209,161600,198290480,5690,5690,5690,5690,68
|
|
20241209,161500,198290480,5690,5690,5690,5690,0
|
|
20241209,161400,198290480,5690,5690,5690,5690,0
|
|
20241209,161300,198290480,5690,5690,5690,5690,0
|
|
20241209,161200,198290480,5690,5690,5690,5690,0
|
|
20241209,161100,198290480,5690,5690,5690,5690,0
|
|
20241209,161000,198290480,5690,5690,5690,5690,0
|
|
20241209,160900,198290480,5690,5690,5690,5690,0
|
|
20241209,160800,198290480,5690,5690,5690,5690,0
|
|
20241209,160700,198290480,5690,5690,5690,5690,0
|
|
20241209,160600,198290480,5690,5690,5690,5690,0
|
|
20241209,160500,198290480,5690,5690,5690,5690,0
|
|
20241209,160400,198290480,5690,5690,5690,5690,0
|
|
20241209,160300,198290480,5690,5690,5690,5690,0
|
|
20241209,160200,198290480,5690,5690,5690,5690,0
|
|
20241209,160100,198290480,5690,5690,5690,5690,0
|
|
20241209,160000,198290480,5690,5690,5690,5690,0
|
|
20241209,155900,198290480,5690,5690,5690,5690,0
|
|
20241209,155800,198290480,5690,5690,5690,5690,0
|
|
20241209,155700,198290480,5690,5690,5690,5690,0
|
|
20241209,155600,198290480,5690,5690,5690,5690,0
|
|
20241209,155500,198290480,5690,5690,5690,5690,0
|
|
20241209,155400,198290480,5690,5690,5690,5690,0
|
|
20241209,155300,198290480,5690,5690,5690,5690,0
|
|
20241209,155200,198290480,5690,5690,5690,5690,0
|
|
20241209,155100,198290480,5690,5690,5690,5690,0
|
|
20241209,155000,198290480,5690,5690,5690,5690,0
|
|
20241209,154900,198290480,5690,5690,5690,5690,0
|
|
20241209,154800,198290480,5690,5690,5690,5690,0
|
|
20241209,154700,198290480,5690,5690,5690,5690,0
|
|
20241209,154600,198290480,5690,5690,5690,5690,68
|
|
20241209,154500,198290480,5690,5690,5690,5690,0
|
|
20241209,154400,198290480,5690,5690,5690,5690,0
|
|
20241209,154300,198290480,5690,5690,5690,5690,0
|
|
20241209,154200,198290480,5690,5690,5690,5690,0
|
|
20241209,154100,198290480,5690,5690,5690,5690,0
|
|
20241209,154000,198290480,5690,5690,5690,5690,0
|
|
20241209,153900,198290480,5690,5690,5690,5690,0
|
|
20241209,153800,198290480,5690,5690,5690,5690,0
|
|
20241209,153700,198290480,5690,5690,5690,5690,0
|
|
20241209,153600,198290480,5690,5690,5690,5690,0
|
|
20241209,153500,198290480,5690,5690,5690,5690,0
|
|
20241209,153400,198290480,5690,5690,5690,5690,0
|
|
20241209,153300,198290480,5690,5690,5690,5690,0
|
|
20241209,153200,198290480,5690,5690,5690,5690,0
|
|
20241209,153100,198290480,5690,5690,5690,5690,0
|
|
20241209,153000,198290480,5690,5690,5690,5690,68
|
|
20241209,152900,197903560,5640,5640,5640,5640,0
|
|
20241209,152800,197903560,5640,5640,5640,5640,0
|
|
20241209,152700,197903560,5640,5640,5640,5640,0
|
|
20241209,152600,197903560,5640,5640,5640,5640,0
|
|
20241209,152500,197903560,5640,5640,5640,5640,0
|
|
20241209,152400,197903560,5640,5640,5640,5640,0
|
|
20241209,152300,197903560,5640,5640,5640,5640,0
|
|
20241209,152200,197903560,5640,5640,5640,5640,0
|
|
20241209,152100,197903560,5640,5640,5640,5640,0
|
|
20241209,152000,197903560,5640,5640,5640,5640,0
|
|
20241209,151900,197903560,5640,5680,5680,5640,536
|
|
20241209,151800,194880440,5670,5670,5670,5670,195
|
|
20241209,151700,193774790,5670,5670,5670,5670,0
|
|
20241209,151600,193774790,5670,5630,5670,5630,401
|
|
20241209,151500,191513150,5630,5630,5630,5630,0
|
|
20241209,151400,191513150,5630,5630,5630,5630,380
|
|
20241209,151300,189373750,5630,5630,5630,5630,0
|
|
20241209,151200,189373750,5630,5630,5630,5630,0
|
|
20241209,151100,189373750,5630,5630,5630,5630,0
|
|
20241209,151000,189373750,5630,5630,5630,5630,0
|
|
20241209,150900,189373750,5630,5630,5630,5630,1
|
|
20241209,150800,189368120,5640,5640,5640,5640,0
|
|
20241209,150700,189368120,5640,5640,5640,5640,0
|
|
20241209,150600,189368120,5640,5640,5640,5640,0
|
|
20241209,150500,189368120,5640,5640,5640,5640,95
|
|
20241209,150400,188832320,5650,5670,5700,5650,1124
|
|
20241209,150300,182470430,5670,5670,5700,5670,32
|
|
20241209,150200,182288530,5660,5660,5700,5660,49
|
|
20241209,150100,182010750,5650,5640,5650,5640,149
|
|
20241209,150000,181169900,5640,5650,5650,5640,31
|
|
20241209,145900,180994940,5650,5650,5650,5650,1
|
|
20241209,145800,180989290,5650,5610,5710,5610,197
|
|
20241209,145700,179875610,5610,5610,5610,5610,1
|
|
20241209,145600,179870000,5610,5610,5610,5610,0
|
|
20241209,145500,179870000,5610,5610,5610,5610,1
|
|
20241209,145400,179864390,5600,5590,5600,5590,1010
|
|
20241209,145300,174210640,5590,5590,5590,5590,0
|
|
20241209,145200,174210640,5590,5590,5590,5590,0
|
|
20241209,145100,174210640,5590,5590,5590,5590,0
|
|
20241209,145000,174210640,5590,5590,5590,5590,0
|
|
20241209,144900,174210640,5590,5590,5590,5590,125
|
|
20241209,144800,173511890,5590,5600,5600,5590,107
|
|
20241209,144700,172913090,5600,5600,5600,5600,0
|
|
20241209,144600,172913090,5600,5600,5600,5600,0
|
|
20241209,144500,172913090,5600,5600,5600,5600,96
|
|
20241209,144400,172375490,5600,5620,5650,5600,2378
|
|
20241209,144300,159040400,5640,5610,5640,5610,241
|
|
20241209,144200,157682340,5610,5610,5610,5610,0
|
|
20241209,144100,157682340,5610,5610,5610,5610,0
|
|
20241209,144000,157682340,5610,5610,5610,5610,0
|
|
20241209,143900,157682340,5610,5610,5610,5610,0
|
|
20241209,143800,157682340,5610,5610,5610,5610,1
|
|
20241209,143700,157676730,5610,5610,5610,5610,4
|
|
20241209,143600,157654290,5610,5610,5610,5610,0
|
|
20241209,143500,157654290,5610,5610,5610,5610,1
|
|
20241209,143400,157648680,5600,5600,5640,5600,60
|
|
20241209,143300,157312050,5610,5600,5610,5600,2
|
|
20241209,143200,157300840,5600,5600,5600,5600,0
|
|
20241209,143100,157300840,5600,5600,5600,5600,0
|
|
20241209,143000,157300840,5600,5600,5600,5600,0
|
|
20241209,142900,157300840,5600,5600,5600,5600,165
|
|
20241209,142800,156376840,5600,5600,5600,5600,0
|
|
20241209,142700,156376840,5600,5600,5600,5600,0
|
|
20241209,142600,156376840,5600,5600,5600,5600,0
|
|
20241209,142500,156376840,5600,5600,5600,5600,0
|
|
20241209,142400,156376840,5600,5600,5600,5600,0
|
|
20241209,142300,156376840,5600,5600,5600,5600,0
|
|
20241209,142200,156376840,5600,5600,5610,5600,274
|
|
20241209,142100,154839750,5600,5600,5600,5600,0
|
|
20241209,142000,154839750,5600,5600,5600,5600,0
|
|
20241209,141900,154839750,5600,5600,5600,5600,0
|
|
20241209,141800,154839750,5600,5600,5600,5600,0
|
|
20241209,141700,154839750,5600,5590,5600,5590,53
|
|
20241209,141600,154543380,5580,5580,5580,5580,25
|
|
20241209,141500,154403880,5590,5590,5590,5590,0
|
|
20241209,141400,154403880,5590,5590,5590,5590,0
|
|
20241209,141300,154403880,5590,5590,5590,5590,0
|
|
20241209,141200,154403880,5590,5590,5590,5590,0
|
|
20241209,141100,154403880,5590,5590,5590,5590,0
|
|
20241209,141000,154403880,5590,5590,5590,5590,2
|
|
20241209,140900,154392700,5590,5590,5590,5590,57
|
|
20241209,140800,154074070,5590,5590,5590,5590,1
|
|
20241209,140700,154068480,5600,5600,5600,5600,0
|
|
20241209,140600,154068480,5600,5590,5600,5590,150
|
|
20241209,140500,153228490,5590,5590,5590,5590,0
|
|
20241209,140400,153228490,5590,5590,5590,5590,40
|
|
20241209,140300,153004890,5600,5600,5600,5600,0
|
|
20241209,140200,153004890,5600,5600,5600,5600,0
|
|
20241209,140100,153004890,5600,5600,5600,5600,0
|
|
20241209,140000,153004890,5600,5600,5600,5600,0
|
|
20241209,135900,153004890,5600,5600,5600,5600,0
|
|
20241209,135800,153004890,5600,5600,5600,5600,0
|
|
20241209,135700,153004890,5600,5600,5600,5600,0
|
|
20241209,135600,153004890,5600,5590,5600,5590,2
|
|
20241209,135500,152993700,5590,5590,5590,5590,0
|
|
20241209,135400,152993700,5590,5590,5590,5590,0
|
|
20241209,135300,152993700,5590,5590,5590,5590,0
|
|
20241209,135200,152993700,5590,5590,5590,5590,80
|
|
20241209,135100,152546500,5580,5580,5580,5580,0
|
|
20241209,135000,152546500,5580,5580,5580,5580,0
|
|
20241209,134900,152546500,5580,5580,5580,5580,0
|
|
20241209,134800,152546500,5580,5580,5580,5580,0
|
|
20241209,134700,152546500,5580,5580,5580,5580,0
|
|
20241209,134600,152546500,5580,5580,5580,5580,0
|
|
20241209,134500,152546500,5580,5580,5580,5580,0
|
|
20241209,134400,152546500,5580,5580,5580,5580,0
|
|
20241209,134300,152546500,5580,5580,5580,5580,0
|
|
20241209,134200,152546500,5580,5590,5590,5580,2
|
|
20241209,134100,152535330,5600,5600,5600,5600,0
|
|
20241209,134000,152535330,5600,5600,5600,5600,0
|
|
20241209,133900,152535330,5600,5600,5600,5600,0
|
|
20241209,133800,152535330,5600,5600,5600,5600,1
|
|
20241209,133700,152529730,5600,5600,5600,5600,2
|
|
20241209,133600,152518530,5600,5600,5600,5600,9
|
|
20241209,133500,152468130,5600,5600,5600,5600,0
|
|
20241209,133400,152468130,5600,5600,5600,5600,0
|
|
20241209,133300,152468130,5600,5600,5600,5600,0
|
|
20241209,133200,152468130,5600,5600,5600,5600,0
|
|
20241209,133100,152468130,5600,5600,5600,5600,0
|
|
20241209,133000,152468130,5600,5600,5600,5600,0
|
|
20241209,132900,152468130,5600,5600,5600,5600,401
|
|
20241209,132800,150222530,5600,5600,5600,5600,0
|
|
20241209,132700,150222530,5600,5600,5600,5600,0
|
|
20241209,132600,150222530,5600,5600,5600,5600,0
|
|
20241209,132500,150222530,5600,5620,5620,5600,1834
|
|
20241209,132400,139931100,5620,5620,5620,5620,0
|
|
20241209,132300,139931100,5620,5620,5620,5620,0
|
|
20241209,132200,139931100,5620,5620,5620,5620,0
|
|
20241209,132100,139931100,5620,5590,5620,5590,21
|
|
20241209,132000,139813360,5590,5590,5650,5590,13
|
|
20241209,131900,139740510,5590,5570,5650,5570,55
|
|
20241209,131800,139432400,5570,5570,5570,5570,25
|
|
20241209,131700,139293150,5570,5570,5570,5570,0
|
|
20241209,131600,139293150,5570,5570,5570,5570,2
|
|
20241209,131500,139282010,5610,5570,5650,5570,65
|
|
20241209,131400,138918070,5550,5550,5550,5550,305
|
|
20241209,131300,137225320,5530,5530,5530,5530,0
|
|
20241209,131200,137225320,5530,5530,5530,5530,0
|
|
20241209,131100,137225320,5530,5550,5550,5530,388
|
|
20241209,131000,135075800,5530,5510,5530,5510,1646
|
|
20241209,130900,125981940,5510,5510,5510,5510,0
|
|
20241209,130800,125981940,5510,5510,5510,5510,17
|
|
20241209,130700,125888270,5520,5520,5520,5520,0
|
|
20241209,130600,125888270,5520,5520,5520,5520,0
|
|
20241209,130500,125888270,5520,5520,5520,5520,0
|
|
20241209,130400,125888270,5520,5520,5520,5520,0
|
|
20241209,130300,125888270,5520,5530,5530,5520,177
|
|
20241209,130200,124911210,5540,5540,5540,5540,1
|
|
20241209,130100,124905670,5530,5530,5530,5530,0
|
|
20241209,130000,124905670,5530,5530,5530,5530,0
|
|
20241209,125900,124905670,5530,5530,5530,5530,0
|
|
20241209,125800,124905670,5530,5530,5530,5530,0
|
|
20241209,125700,124905670,5530,5530,5530,5530,0
|
|
20241209,125600,124905670,5530,5530,5530,5530,3
|
|
20241209,125500,124889080,5520,5520,5520,5520,0
|
|
20241209,125400,124889080,5520,5530,5530,5520,97
|
|
20241209,125300,124353330,5530,5530,5530,5530,0
|
|
20241209,125200,124353330,5530,5530,5530,5530,29
|
|
20241209,125100,124192960,5520,5570,5570,5510,2018
|
|
20241209,125000,113020350,5580,5580,5580,5580,0
|
|
20241209,124900,113020350,5580,5580,5580,5580,0
|
|
20241209,124800,113020350,5580,5580,5580,5580,15
|
|
20241209,124700,112936650,5580,5580,5580,5580,0
|
|
20241209,124600,112936650,5580,5580,5580,5580,0
|
|
20241209,124500,112936650,5580,5580,5580,5580,5
|
|
20241209,124400,112908750,5590,5590,5590,5590,0
|
|
20241209,124300,112908750,5590,5590,5590,5590,0
|
|
20241209,124200,112908750,5590,5590,5590,5590,0
|
|
20241209,124100,112908750,5590,5590,5590,5590,0
|
|
20241209,124000,112908750,5590,5590,5590,5590,0
|
|
20241209,123900,112908750,5590,5590,5590,5590,0
|
|
20241209,123800,112908750,5590,5590,5590,5590,50
|
|
20241209,123700,112629250,5590,5590,5590,5590,0
|
|
20241209,123600,112629250,5590,5590,5590,5590,0
|
|
20241209,123500,112629250,5590,5590,5590,5590,0
|
|
20241209,123400,112629250,5590,5590,5590,5590,0
|
|
20241209,123300,112629250,5590,5590,5590,5590,0
|
|
20241209,123200,112629250,5590,5590,5590,5590,0
|
|
20241209,123100,112629250,5590,5590,5590,5590,1
|
|
20241209,123000,112623660,5590,5590,5590,5590,0
|
|
20241209,122900,112623660,5590,5590,5590,5590,0
|
|
20241209,122800,112623660,5590,5590,5590,5590,0
|
|
20241209,122700,112623660,5590,5590,5590,5590,0
|
|
20241209,122600,112623660,5590,5590,5590,5590,0
|
|
20241209,122500,112623660,5590,5590,5590,5590,0
|
|
20241209,122400,112623660,5590,5590,5590,5590,0
|
|
20241209,122300,112623660,5590,5590,5590,5590,0
|
|
20241209,122200,112623660,5590,5590,5590,5590,0
|
|
20241209,122100,112623660,5590,5590,5590,5590,0
|
|
20241209,122000,112623660,5590,5590,5590,5590,0
|
|
20241209,121900,112623660,5590,5590,5590,5590,104
|
|
20241209,121800,112042300,5590,5610,5610,5590,1300
|
|
20241209,121700,104773930,5620,5620,5620,5620,0
|
|
20241209,121600,104773930,5620,5620,5620,5620,0
|
|
20241209,121500,104773930,5620,5620,5620,5620,0
|
|
20241209,121400,104773930,5620,5620,5620,5620,0
|
|
20241209,121300,104773930,5620,5620,5620,5620,0
|
|
20241209,121200,104773930,5620,5620,5620,5620,39
|
|
20241209,121100,104554750,5620,5620,5620,5620,1
|
|
20241209,121000,104549130,5610,5610,5610,5610,25
|
|
20241209,120900,104408880,5610,5610,5610,5610,0
|
|
20241209,120800,104408880,5610,5610,5610,5610,0
|
|
20241209,120700,104408880,5610,5610,5610,5610,0
|
|
20241209,120600,104408880,5610,5610,5610,5610,0
|
|
20241209,120500,104408880,5610,5600,5610,5600,116
|
|
20241209,120400,103758950,5590,5590,5590,5590,51
|
|
20241209,120300,103473860,5580,5580,5580,5580,792
|
|
20241209,120200,99054500,5580,5580,5580,5580,0
|
|
20241209,120100,99054500,5580,5590,5590,5580,882
|
|
20241209,120000,94124740,5590,5590,5590,5590,0
|
|
20241209,115900,94124740,5590,5590,5590,5590,0
|
|
20241209,115800,94124740,5590,5590,5590,5590,0
|
|
20241209,115700,94124740,5590,5590,5590,5590,0
|
|
20241209,115600,94124740,5590,5590,5590,5590,0
|
|
20241209,115500,94124740,5590,5590,5590,5590,0
|
|
20241209,115400,94124740,5590,5590,5590,5590,0
|
|
20241209,115300,94124740,5590,5590,5590,5590,0
|
|
20241209,115200,94124740,5590,5590,5590,5590,0
|
|
20241209,115100,94124740,5590,5590,5590,5590,0
|
|
20241209,115000,94124740,5590,5590,5590,5590,0
|
|
20241209,114900,94124740,5590,5590,5590,5590,0
|
|
20241209,114800,94124740,5590,5590,5590,5590,0
|
|
20241209,114700,94124740,5590,5590,5590,5590,0
|
|
20241209,114600,94124740,5590,5600,5600,5590,34
|
|
20241209,114500,93934670,5600,5600,5600,5600,0
|
|
20241209,114400,93934670,5600,5600,5600,5600,0
|
|
20241209,114300,93934670,5600,5600,5600,5600,0
|
|
20241209,114200,93934670,5600,5600,5600,5600,0
|
|
20241209,114100,93934670,5600,5600,5600,5600,0
|
|
20241209,114000,93934670,5600,5600,5600,5600,150
|
|
20241209,113900,93094670,5610,5610,5610,5610,0
|
|
20241209,113800,93094670,5610,5610,5610,5610,0
|
|
20241209,113700,93094670,5610,5610,5610,5610,0
|
|
20241209,113600,93094670,5610,5610,5610,5610,0
|
|
20241209,113500,93094670,5610,5610,5610,5610,0
|
|
20241209,113400,93094670,5610,5610,5610,5610,0
|
|
20241209,113300,93094670,5610,5610,5610,5610,0
|
|
20241209,113200,93094670,5610,5610,5610,5610,0
|
|
20241209,113100,93094670,5610,5610,5610,5610,0
|
|
20241209,113000,93094670,5610,5610,5610,5610,0
|
|
20241209,112900,93094670,5610,5610,5610,5610,5
|
|
20241209,112800,93066620,5600,5600,5600,5600,0
|
|
20241209,112700,93066620,5600,5600,5600,5600,0
|
|
20241209,112600,93066620,5600,5600,5600,5600,0
|
|
20241209,112500,93066620,5600,5600,5600,5600,0
|
|
20241209,112400,93066620,5600,5640,5640,5600,8395
|
|
20241209,112300,46035750,5640,5650,5650,5640,110
|
|
20241209,112200,45415260,5650,5650,5650,5650,0
|
|
20241209,112100,45415260,5650,5650,5650,5650,0
|
|
20241209,112000,45415260,5650,5650,5650,5650,0
|
|
20241209,111900,45415260,5650,5650,5650,5650,0
|
|
20241209,111800,45415260,5650,5650,5650,5650,0
|
|
20241209,111700,45415260,5650,5650,5650,5650,0
|
|
20241209,111600,45415260,5650,5650,5650,5650,222
|
|
20241209,111500,44160960,5650,5650,5650,5650,0
|
|
20241209,111400,44160960,5650,5650,5650,5650,0
|
|
20241209,111300,44160960,5650,5650,5650,5650,0
|
|
20241209,111200,44160960,5650,5650,5650,5650,0
|
|
20241209,111100,44160960,5650,5650,5650,5650,0
|
|
20241209,111000,44160960,5650,5650,5650,5650,26
|
|
20241209,110900,44014060,5650,5650,5650,5650,0
|
|
20241209,110800,44014060,5650,5650,5650,5650,0
|
|
20241209,110700,44014060,5650,5650,5650,5650,0
|
|
20241209,110600,44014060,5650,5650,5650,5650,0
|
|
20241209,110500,44014060,5650,5650,5650,5650,0
|
|
20241209,110400,44014060,5650,5650,5650,5650,0
|
|
20241209,110300,44014060,5650,5650,5650,5650,0
|
|
20241209,110200,44014060,5650,5650,5650,5650,0
|
|
20241209,110100,44014060,5650,5650,5650,5650,0
|
|
20241209,110000,44014060,5650,5650,5650,5650,0
|
|
20241209,105900,44014060,5650,5650,5650,5650,0
|
|
20241209,105800,44014060,5650,5650,5650,5650,0
|
|
20241209,105700,44014060,5650,5650,5650,5650,0
|
|
20241209,105600,44014060,5650,5650,5650,5650,0
|
|
20241209,105500,44014060,5650,5650,5650,5650,22
|
|
20241209,105400,43889760,5660,5660,5660,5660,20
|
|
20241209,105300,43776560,5650,5650,5650,5650,0
|
|
20241209,105200,43776560,5650,5650,5650,5650,0
|
|
20241209,105100,43776560,5650,5660,5660,5650,185
|
|
20241209,105000,42729670,5660,5660,5660,5660,0
|
|
20241209,104900,42729670,5660,5660,5660,5660,0
|
|
20241209,104800,42729670,5660,5660,5660,5660,0
|
|
20241209,104700,42729670,5660,5660,5660,5660,0
|
|
20241209,104600,42729670,5660,5660,5660,5660,0
|
|
20241209,104500,42729670,5660,5660,5660,5660,0
|
|
20241209,104400,42729670,5660,5660,5660,5660,0
|
|
20241209,104300,42729670,5660,5660,5660,5660,0
|
|
20241209,104200,42729670,5660,5660,5660,5660,0
|
|
20241209,104100,42729670,5660,5660,5660,5660,0
|
|
20241209,104000,42729670,5660,5660,5660,5660,0
|
|
20241209,103900,42729670,5660,5660,5660,5660,0
|
|
20241209,103800,42729670,5660,5660,5660,5660,0
|
|
20241209,103700,42729670,5660,5660,5660,5660,160
|
|
20241209,103600,41824070,5660,5660,5660,5660,0
|
|
20241209,103500,41824070,5660,5660,5660,5660,0
|
|
20241209,103400,41824070,5660,5660,5660,5660,78
|
|
20241209,103300,41382590,5660,5660,5660,5660,0
|
|
20241209,103200,41382590,5660,5660,5660,5660,0
|
|
20241209,103100,41382590,5660,5660,5660,5660,0
|
|
20241209,103000,41382590,5660,5660,5660,5660,0
|
|
20241209,102900,41382590,5660,5660,5660,5660,0
|
|
20241209,102800,41382590,5660,5660,5660,5660,0
|
|
20241209,102700,41382590,5660,5660,5660,5660,0
|
|
20241209,102600,41382590,5660,5660,5660,5660,10
|
|
20241209,102500,41325990,5660,5660,5660,5660,0
|
|
20241209,102400,41325990,5660,5660,5660,5660,0
|
|
20241209,102300,41325990,5660,5660,5660,5660,179
|
|
20241209,102200,40312850,5660,5660,5660,5660,0
|
|
20241209,102100,40312850,5660,5660,5660,5660,0
|
|
20241209,102000,40312850,5660,5660,5660,5660,0
|
|
20241209,101900,40312850,5660,5660,5660,5660,1
|
|
20241209,101800,40307190,5660,5660,5660,5660,1
|
|
20241209,101700,40301530,5660,5660,5660,5660,1
|
|
20241209,101600,40295870,5660,5660,5660,5660,0
|
|
20241209,101500,40295870,5660,5660,5660,5660,0
|
|
20241209,101400,40295870,5660,5660,5660,5660,0
|
|
20241209,101300,40295870,5660,5660,5660,5660,0
|
|
20241209,101200,40295870,5660,5660,5660,5660,0
|
|
20241209,101100,40295870,5660,5660,5660,5660,0
|
|
20241209,101000,40295870,5660,5660,5660,5660,27
|
|
20241209,100900,40143050,5660,5660,5660,5660,22
|
|
20241209,100800,40018530,5710,5710,5710,5710,0
|
|
20241209,100700,40018530,5710,5710,5710,5710,0
|
|
20241209,100600,40018530,5710,5710,5710,5710,0
|
|
20241209,100500,40018530,5710,5710,5710,5710,0
|
|
20241209,100400,40018530,5710,5680,5710,5680,2
|
|
20241209,100300,40007140,5670,5670,5670,5670,0
|
|
20241209,100200,40007140,5670,5670,5670,5670,0
|
|
20241209,100100,40007140,5670,5670,5670,5670,0
|
|
20241209,100000,40007140,5670,5670,5670,5670,0
|
|
20241209,095900,40007140,5670,5670,5670,5670,220
|
|
20241209,095800,38759740,5680,5680,5680,5680,0
|
|
20241209,095700,38759740,5680,5670,5680,5670,5
|
|
20241209,095600,38731380,5670,5670,5670,5670,7
|
|
20241209,095500,38691690,5670,5670,5670,5670,0
|
|
20241209,095400,38691690,5670,5670,5670,5670,0
|
|
20241209,095300,38691690,5670,5670,5670,5670,2
|
|
20241209,095200,38680350,5670,5670,5670,5670,0
|
|
20241209,095100,38680350,5670,5670,5670,5670,0
|
|
20241209,095000,38680350,5670,5670,5670,5670,18
|
|
20241209,094900,38578290,5660,5660,5660,5660,0
|
|
20241209,094800,38578290,5660,5660,5660,5660,1
|
|
20241209,094700,38572630,5670,5670,5670,5670,2
|
|
20241209,094600,38561290,5670,5670,5670,5670,4
|
|
20241209,094500,38538610,5670,5670,5670,5670,0
|
|
20241209,094400,38538610,5670,5670,5670,5670,0
|
|
20241209,094300,38538610,5670,5660,5670,5660,1107
|
|
20241209,094200,32265490,5660,5660,5660,5660,0
|
|
20241209,094100,32265490,5660,5660,5660,5660,5
|
|
20241209,094000,32237190,5660,5680,5680,5660,475
|
|
20241209,093900,29542080,5680,5710,5710,5670,4525
|
|
20241209,093800,3827840,5710,5710,5710,5710,7
|
|
20241209,093700,3787870,5730,5730,5730,5730,0
|
|
20241209,093600,3787870,5730,5730,5730,5730,0
|
|
20241209,093500,3787870,5730,5730,5730,5730,0
|
|
20241209,093400,3787870,5730,5730,5730,5730,0
|
|
20241209,093300,3787870,5730,5730,5730,5730,0
|
|
20241209,093200,3787870,5730,5710,5730,5710,33
|
|
20241209,093100,3598800,5740,5740,5740,5740,0
|
|
20241209,093000,3598800,5740,5740,5740,5740,0
|
|
20241209,092900,3598800,5740,5740,5740,5740,0
|
|
20241209,092800,3598800,5740,5740,5740,5740,0
|
|
20241209,092700,3598800,5740,5740,5740,5740,0
|
|
20241209,092600,3598800,5740,5740,5740,5740,0
|
|
20241209,092500,3598800,5740,5710,5740,5710,3
|
|
20241209,092400,3581640,5710,5710,5710,5710,0
|
|
20241209,092300,3581640,5710,5710,5710,5710,0
|
|
20241209,092200,3581640,5710,5710,5710,5710,0
|
|
20241209,092100,3581640,5710,5710,5710,5710,0
|
|
20241209,092000,3581640,5710,5710,5710,5710,0
|
|
20241209,091900,3581640,5710,5710,5710,5710,0
|
|
20241209,091800,3581640,5710,5710,5710,5710,3
|
|
20241209,091700,3564510,5700,5700,5700,5700,0
|
|
20241209,091600,3564510,5700,5700,5700,5700,0
|
|
20241209,091500,3564510,5700,5710,5710,5700,12
|
|
20241209,091400,3496000,5750,5750,5750,5750,0
|
|
20241209,091300,3496000,5750,5750,5750,5750,0
|
|
20241209,091200,3496000,5750,5750,5750,5750,0
|
|
20241209,091100,3496000,5750,5750,5750,5750,0
|
|
20241209,091000,3496000,5750,5750,5750,5750,0
|
|
20241209,090900,3496000,5750,5750,5750,5750,0
|
|
20241209,090800,3496000,5750,5750,5750,5750,0
|
|
20241209,090700,3496000,5750,5750,5750,5750,0
|
|
20241209,090600,3496000,5750,5750,5750,5750,0
|
|
20241209,090500,3496000,5750,5750,5750,5750,0
|
|
20241209,090400,3496000,5750,5750,5750,5750,0
|
|
20241209,090300,3496000,5750,5750,5750,5750,0
|
|
20241209,090200,3496000,5750,5750,5750,5750,0
|
|
20241209,090100,3496000,5750,5750,5750,5750,0
|
|
20241209,090000,3496000,5750,5750,5750,5750,608
|