589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184600,25447410,5930,5930,5930,5930,52
|
|
20241216,184500,25447410,5930,5930,5930,5930,0
|
|
20241216,184400,25447410,5930,5930,5930,5930,0
|
|
20241216,184300,25447410,5930,5930,5930,5930,0
|
|
20241216,184200,25447410,5930,5930,5930,5930,0
|
|
20241216,184100,25447410,5930,5930,5930,5930,0
|
|
20241216,184000,25447410,5930,5930,5930,5930,0
|
|
20241216,183900,25447410,5930,5930,5930,5930,0
|
|
20241216,183800,25447410,5930,5930,5930,5930,0
|
|
20241216,183700,25447410,5930,5930,5930,5930,0
|
|
20241216,183600,25447410,5930,5930,5930,5930,0
|
|
20241216,183500,25447410,5930,5930,5930,5930,0
|
|
20241216,183400,25447410,5930,5930,5930,5930,0
|
|
20241216,183300,25447410,5930,5930,5930,5930,0
|
|
20241216,183200,25447410,5930,5930,5930,5930,0
|
|
20241216,183100,25447410,5930,5930,5930,5930,0
|
|
20241216,183000,25447410,5930,5930,5930,5930,0
|
|
20241216,182900,25447410,5930,5930,5930,5930,0
|
|
20241216,182800,25447410,5930,5930,5930,5930,0
|
|
20241216,182700,25447410,5930,5930,5930,5930,0
|
|
20241216,182600,25447410,5930,5930,5930,5930,0
|
|
20241216,182500,25447410,5930,5930,5930,5930,0
|
|
20241216,182400,25447410,5930,5930,5930,5930,0
|
|
20241216,182300,25447410,5930,5930,5930,5930,0
|
|
20241216,182200,25447410,5930,5930,5930,5930,0
|
|
20241216,182100,25447410,5930,5930,5930,5930,0
|
|
20241216,182000,25447410,5930,5930,5930,5930,0
|
|
20241216,181900,25447410,5930,5930,5930,5930,0
|
|
20241216,181800,25447410,5930,5930,5930,5930,0
|
|
20241216,181700,25447410,5930,5930,5930,5930,0
|
|
20241216,181600,25447410,5930,5930,5930,5930,52
|
|
20241216,181500,25447410,5930,5930,5930,5930,0
|
|
20241216,181400,25447410,5930,5930,5930,5930,0
|
|
20241216,181300,25447410,5930,5930,5930,5930,0
|
|
20241216,181200,25447410,5930,5930,5930,5930,0
|
|
20241216,181100,25447410,5930,5930,5930,5930,0
|
|
20241216,181000,25447410,5930,5930,5930,5930,0
|
|
20241216,180900,25447410,5930,5930,5930,5930,0
|
|
20241216,180800,25447410,5930,5930,5930,5930,0
|
|
20241216,180700,25447410,5930,5930,5930,5930,0
|
|
20241216,180600,25447410,5930,5930,5930,5930,0
|
|
20241216,180500,25447410,5930,5930,5930,5930,0
|
|
20241216,180400,25447410,5930,5930,5930,5930,0
|
|
20241216,180300,25447410,5930,5930,5930,5930,0
|
|
20241216,180200,25447410,5930,5930,5930,5930,0
|
|
20241216,180100,25447410,5930,5930,5930,5930,0
|
|
20241216,180000,25447410,5930,5930,5930,5930,0
|
|
20241216,175900,25447410,5930,5930,5930,5930,0
|
|
20241216,175800,25447410,5930,5930,5930,5930,0
|
|
20241216,175700,25447410,5930,5930,5930,5930,0
|
|
20241216,175600,25447410,5930,5930,5930,5930,0
|
|
20241216,175500,25447410,5930,5930,5930,5930,0
|
|
20241216,175400,25447410,5930,5930,5930,5930,0
|
|
20241216,175300,25447410,5930,5930,5930,5930,0
|
|
20241216,175200,25447410,5930,5930,5930,5930,0
|
|
20241216,175100,25447410,5930,5930,5930,5930,0
|
|
20241216,175000,25447410,5930,5930,5930,5930,0
|
|
20241216,174900,25447410,5930,5930,5930,5930,0
|
|
20241216,174800,25447410,5930,5930,5930,5930,0
|
|
20241216,174700,25447410,5930,5930,5930,5930,0
|
|
20241216,174600,25447410,5930,5930,5930,5930,52
|
|
20241216,174500,25447410,5930,5930,5930,5930,0
|
|
20241216,174400,25447410,5930,5930,5930,5930,0
|
|
20241216,174300,25447410,5930,5930,5930,5930,0
|
|
20241216,174200,25447410,5930,5930,5930,5930,0
|
|
20241216,174100,25447410,5930,5930,5930,5930,0
|
|
20241216,174000,25447410,5930,5930,5930,5930,0
|
|
20241216,173900,25447410,5930,5930,5930,5930,0
|
|
20241216,173800,25447410,5930,5930,5930,5930,0
|
|
20241216,173700,25447410,5930,5930,5930,5930,0
|
|
20241216,173600,25447410,5930,5930,5930,5930,0
|
|
20241216,173500,25447410,5930,5930,5930,5930,0
|
|
20241216,173400,25447410,5930,5930,5930,5930,0
|
|
20241216,173300,25447410,5930,5930,5930,5930,0
|
|
20241216,173200,25447410,5930,5930,5930,5930,0
|
|
20241216,173100,25447410,5930,5930,5930,5930,0
|
|
20241216,173000,25447410,5930,5930,5930,5930,0
|
|
20241216,172900,25447410,5930,5930,5930,5930,0
|
|
20241216,172800,25447410,5930,5930,5930,5930,0
|
|
20241216,172700,25447410,5930,5930,5930,5930,0
|
|
20241216,172600,25447410,5930,5930,5930,5930,0
|
|
20241216,172500,25447410,5930,5930,5930,5930,0
|
|
20241216,172400,25447410,5930,5930,5930,5930,0
|
|
20241216,172300,25447410,5930,5930,5930,5930,0
|
|
20241216,172200,25447410,5930,5930,5930,5930,0
|
|
20241216,172100,25447410,5930,5930,5930,5930,0
|
|
20241216,172000,25447410,5930,5930,5930,5930,0
|
|
20241216,171900,25447410,5930,5930,5930,5930,0
|
|
20241216,171800,25447410,5930,5930,5930,5930,0
|
|
20241216,171700,25447410,5930,5930,5930,5930,0
|
|
20241216,171600,25447410,5930,5930,5930,5930,52
|
|
20241216,171500,25447410,5930,5930,5930,5930,0
|
|
20241216,171400,25447410,5930,5930,5930,5930,0
|
|
20241216,171300,25447410,5930,5930,5930,5930,0
|
|
20241216,171200,25447410,5930,5930,5930,5930,0
|
|
20241216,171100,25447410,5930,5930,5930,5930,0
|
|
20241216,171000,25447410,5930,5930,5930,5930,0
|
|
20241216,170900,25447410,5930,5930,5930,5930,0
|
|
20241216,170800,25447410,5930,5930,5930,5930,0
|
|
20241216,170700,25447410,5930,5930,5930,5930,0
|
|
20241216,170600,25447410,5930,5930,5930,5930,0
|
|
20241216,170500,25447410,5930,5930,5930,5930,0
|
|
20241216,170400,25447410,5930,5930,5930,5930,0
|
|
20241216,170300,25447410,5930,5930,5930,5930,0
|
|
20241216,170200,25447410,5930,5930,5930,5930,0
|
|
20241216,170100,25447410,5930,5930,5930,5930,0
|
|
20241216,170000,25447410,5930,5930,5930,5930,0
|
|
20241216,165900,25447410,5930,5930,5930,5930,0
|
|
20241216,165800,25447410,5930,5930,5930,5930,0
|
|
20241216,165700,25447410,5930,5930,5930,5930,0
|
|
20241216,165600,25447410,5930,5930,5930,5930,0
|
|
20241216,165500,25447410,5930,5930,5930,5930,0
|
|
20241216,165400,25447410,5930,5930,5930,5930,0
|
|
20241216,165300,25447410,5930,5930,5930,5930,0
|
|
20241216,165200,25447410,5930,5930,5930,5930,0
|
|
20241216,165100,25447410,5930,5930,5930,5930,0
|
|
20241216,165000,25447410,5930,5930,5930,5930,0
|
|
20241216,164900,25447410,5930,5930,5930,5930,0
|
|
20241216,164800,25447410,5930,5930,5930,5930,0
|
|
20241216,164700,25447410,5930,5930,5930,5930,0
|
|
20241216,164600,25447410,5930,5930,5930,5930,52
|
|
20241216,164500,25447410,5930,5930,5930,5930,0
|
|
20241216,164400,25447410,5930,5930,5930,5930,0
|
|
20241216,164300,25447410,5930,5930,5930,5930,0
|
|
20241216,164200,25447410,5930,5930,5930,5930,0
|
|
20241216,164100,25447410,5930,5930,5930,5930,0
|
|
20241216,164000,25447410,5930,5930,5930,5930,0
|
|
20241216,163900,25447410,5930,5930,5930,5930,0
|
|
20241216,163800,25447410,5930,5930,5930,5930,0
|
|
20241216,163700,25447410,5930,5930,5930,5930,0
|
|
20241216,163600,25447410,5930,5930,5930,5930,0
|
|
20241216,163500,25447410,5930,5930,5930,5930,0
|
|
20241216,163400,25447410,5930,5930,5930,5930,0
|
|
20241216,163300,25447410,5930,5930,5930,5930,0
|
|
20241216,163200,25447410,5930,5930,5930,5930,0
|
|
20241216,163100,25447410,5930,5930,5930,5930,0
|
|
20241216,163000,25447410,5930,5930,5930,5930,0
|
|
20241216,162900,25447410,5930,5930,5930,5930,0
|
|
20241216,162800,25447410,5930,5930,5930,5930,0
|
|
20241216,162700,25447410,5930,5930,5930,5930,0
|
|
20241216,162600,25447410,5930,5930,5930,5930,0
|
|
20241216,162500,25447410,5930,5930,5930,5930,0
|
|
20241216,162400,25447410,5930,5930,5930,5930,0
|
|
20241216,162300,25447410,5930,5930,5930,5930,0
|
|
20241216,162200,25447410,5930,5930,5930,5930,0
|
|
20241216,162100,25447410,5930,5930,5930,5930,0
|
|
20241216,162000,25447410,5930,5930,5930,5930,0
|
|
20241216,161900,25447410,5930,5930,5930,5930,0
|
|
20241216,161800,25447410,5930,5930,5930,5930,0
|
|
20241216,161700,25447410,5930,5930,5930,5930,0
|
|
20241216,161600,25447410,5930,5930,5930,5930,52
|
|
20241216,161500,25447410,5930,5930,5930,5930,0
|
|
20241216,161400,25447410,5930,5930,5930,5930,0
|
|
20241216,161300,25447410,5930,5930,5930,5930,0
|
|
20241216,161200,25447410,5930,5930,5930,5930,0
|
|
20241216,161100,25447410,5930,5930,5930,5930,0
|
|
20241216,161000,25447410,5930,5930,5930,5930,0
|
|
20241216,160900,25447410,5930,5930,5930,5930,0
|
|
20241216,160800,25447410,5930,5930,5930,5930,0
|
|
20241216,160700,25447410,5930,5930,5930,5930,0
|
|
20241216,160600,25447410,5930,5930,5930,5930,0
|
|
20241216,160500,25447410,5930,5930,5930,5930,0
|
|
20241216,160400,25447410,5930,5930,5930,5930,0
|
|
20241216,160300,25447410,5930,5930,5930,5930,0
|
|
20241216,160200,25447410,5930,5930,5930,5930,0
|
|
20241216,160100,25447410,5930,5930,5930,5930,0
|
|
20241216,160000,25447410,5930,5930,5930,5930,0
|
|
20241216,155900,25447410,5930,5930,5930,5930,0
|
|
20241216,155800,25447410,5930,5930,5930,5930,0
|
|
20241216,155700,25447410,5930,5930,5930,5930,0
|
|
20241216,155600,25447410,5930,5930,5930,5930,0
|
|
20241216,155500,25447410,5930,5930,5930,5930,0
|
|
20241216,155400,25447410,5930,5930,5930,5930,0
|
|
20241216,155300,25447410,5930,5930,5930,5930,0
|
|
20241216,155200,25447410,5930,5930,5930,5930,0
|
|
20241216,155100,25447410,5930,5930,5930,5930,0
|
|
20241216,155000,25447410,5930,5930,5930,5930,0
|
|
20241216,154900,25447410,5930,5930,5930,5930,0
|
|
20241216,154800,25447410,5930,5930,5930,5930,0
|
|
20241216,154700,25447410,5930,5930,5930,5930,0
|
|
20241216,154600,25447410,5930,5930,5930,5930,52
|
|
20241216,154500,25447410,5930,5930,5930,5930,0
|
|
20241216,154400,25447410,5930,5930,5930,5930,0
|
|
20241216,154300,25447410,5930,5930,5930,5930,0
|
|
20241216,154200,25447410,5930,5930,5930,5930,0
|
|
20241216,154100,25447410,5930,5930,5930,5930,0
|
|
20241216,154000,25447410,5930,5930,5930,5930,0
|
|
20241216,153900,25447410,5930,5930,5930,5930,0
|
|
20241216,153800,25447410,5930,5930,5930,5930,0
|
|
20241216,153700,25447410,5930,5930,5930,5930,0
|
|
20241216,153600,25447410,5930,5930,5930,5930,0
|
|
20241216,153500,25447410,5930,5930,5930,5930,0
|
|
20241216,153400,25447410,5930,5930,5930,5930,0
|
|
20241216,153300,25447410,5930,5930,5930,5930,0
|
|
20241216,153200,25447410,5930,5930,5930,5930,0
|
|
20241216,153100,25447410,5930,5930,5930,5930,0
|
|
20241216,153000,25447410,5930,5930,5930,5930,52
|
|
20241216,152900,25139050,5930,5930,5930,5930,0
|
|
20241216,152800,25139050,5930,5930,5930,5930,0
|
|
20241216,152700,25139050,5930,5930,5930,5930,0
|
|
20241216,152600,25139050,5930,5930,5930,5930,0
|
|
20241216,152500,25139050,5930,5930,5930,5930,0
|
|
20241216,152400,25139050,5930,5930,5930,5930,0
|
|
20241216,152300,25139050,5930,5930,5930,5930,0
|
|
20241216,152200,25139050,5930,5930,5930,5930,0
|
|
20241216,152100,25139050,5930,5930,5930,5930,0
|
|
20241216,152000,25139050,5930,5930,5930,5930,0
|
|
20241216,151900,25139050,5930,5930,5930,5930,0
|
|
20241216,151800,25139050,5930,5930,5930,5930,0
|
|
20241216,151700,25139050,5930,5930,5930,5930,0
|
|
20241216,151600,25139050,5930,5930,5930,5930,0
|
|
20241216,151500,25139050,5930,5930,5930,5930,0
|
|
20241216,151400,25139050,5930,5930,5930,5930,100
|
|
20241216,151300,24546050,5930,5930,5930,5930,0
|
|
20241216,151200,24546050,5930,5930,5930,5930,0
|
|
20241216,151100,24546050,5930,5920,5930,5920,10
|
|
20241216,151000,24486820,5920,5920,5920,5920,0
|
|
20241216,150900,24486820,5920,5920,5920,5920,43
|
|
20241216,150800,24232260,5930,5930,5930,5930,0
|
|
20241216,150700,24232260,5930,5930,5930,5930,57
|
|
20241216,150600,23894250,5930,5930,5930,5930,0
|
|
20241216,150500,23894250,5930,5930,5930,5930,0
|
|
20241216,150400,23894250,5930,5930,5930,5930,0
|
|
20241216,150300,23894250,5930,5930,5930,5930,0
|
|
20241216,150200,23894250,5930,5930,5930,5930,0
|
|
20241216,150100,23894250,5930,5930,5930,5930,0
|
|
20241216,150000,23894250,5930,5930,5930,5930,0
|
|
20241216,145900,23894250,5930,5930,5930,5930,0
|
|
20241216,145800,23894250,5930,5930,5930,5930,0
|
|
20241216,145700,23894250,5930,5930,5930,5930,0
|
|
20241216,145600,23894250,5930,5930,5930,5930,0
|
|
20241216,145500,23894250,5930,5930,5930,5930,0
|
|
20241216,145400,23894250,5930,5930,5930,5930,0
|
|
20241216,145300,23894250,5930,5930,5930,5930,0
|
|
20241216,145200,23894250,5930,5930,5930,5930,0
|
|
20241216,145100,23894250,5930,5930,5930,5930,0
|
|
20241216,145000,23894250,5930,5930,5930,5930,0
|
|
20241216,144900,23894250,5930,5930,5930,5930,0
|
|
20241216,144800,23894250,5930,5930,5930,5930,0
|
|
20241216,144700,23894250,5930,5930,5930,5930,0
|
|
20241216,144600,23894250,5930,5930,5930,5930,0
|
|
20241216,144500,23894250,5930,5930,5930,5930,0
|
|
20241216,144400,23894250,5930,5930,5930,5930,0
|
|
20241216,144300,23894250,5930,5930,5930,5930,50
|
|
20241216,144200,23597750,5930,5930,5930,5930,0
|
|
20241216,144100,23597750,5930,5930,5930,5930,0
|
|
20241216,144000,23597750,5930,5930,5930,5930,0
|
|
20241216,143900,23597750,5930,5910,5930,5910,191
|
|
20241216,143800,22467640,5900,5900,5900,5900,0
|
|
20241216,143700,22467640,5900,5900,5900,5900,0
|
|
20241216,143600,22467640,5900,5900,5900,5900,0
|
|
20241216,143500,22467640,5900,5900,5900,5900,0
|
|
20241216,143400,22467640,5900,5900,5900,5900,0
|
|
20241216,143300,22467640,5900,5900,5900,5900,0
|
|
20241216,143200,22467640,5900,5900,5900,5900,0
|
|
20241216,143100,22467640,5900,5900,5900,5900,0
|
|
20241216,143000,22467640,5900,5900,5900,5900,0
|
|
20241216,142900,22467640,5900,5900,5900,5900,0
|
|
20241216,142800,22467640,5900,5900,5900,5900,0
|
|
20241216,142700,22467640,5900,5900,5900,5900,0
|
|
20241216,142600,22467640,5900,5900,5900,5900,0
|
|
20241216,142500,22467640,5900,5900,5900,5900,0
|
|
20241216,142400,22467640,5900,5900,5900,5900,0
|
|
20241216,142300,22467640,5900,5900,5900,5900,0
|
|
20241216,142200,22467640,5900,5900,5900,5900,0
|
|
20241216,142100,22467640,5900,5900,5900,5900,0
|
|
20241216,142000,22467640,5900,5900,5900,5900,0
|
|
20241216,141900,22467640,5900,5900,5900,5900,0
|
|
20241216,141800,22467640,5900,5900,5900,5900,53
|
|
20241216,141700,22154940,5900,5900,5900,5900,0
|
|
20241216,141600,22154940,5900,5900,5900,5900,0
|
|
20241216,141500,22154940,5900,5900,5900,5900,0
|
|
20241216,141400,22154940,5900,5900,5900,5900,0
|
|
20241216,141300,22154940,5900,5900,5900,5900,0
|
|
20241216,141200,22154940,5900,5900,5900,5900,0
|
|
20241216,141100,22154940,5900,5900,5900,5900,0
|
|
20241216,141000,22154940,5900,5900,5900,5900,0
|
|
20241216,140900,22154940,5900,5900,5900,5900,0
|
|
20241216,140800,22154940,5900,5900,5900,5900,0
|
|
20241216,140700,22154940,5900,5900,5900,5900,0
|
|
20241216,140600,22154940,5900,5900,5900,5900,0
|
|
20241216,140500,22154940,5900,5900,5900,5900,0
|
|
20241216,140400,22154940,5900,5900,5900,5900,0
|
|
20241216,140300,22154940,5900,5900,5900,5900,0
|
|
20241216,140200,22154940,5900,5900,5900,5900,0
|
|
20241216,140100,22154940,5900,5900,5900,5900,0
|
|
20241216,140000,22154940,5900,5900,5900,5900,0
|
|
20241216,135900,22154940,5900,5900,5900,5900,0
|
|
20241216,135800,22154940,5900,5900,5900,5900,0
|
|
20241216,135700,22154940,5900,5900,5900,5900,35
|
|
20241216,135600,21948440,5900,5900,5900,5900,0
|
|
20241216,135500,21948440,5900,5900,5900,5900,0
|
|
20241216,135400,21948440,5900,5900,5900,5900,0
|
|
20241216,135300,21948440,5900,5900,5900,5900,0
|
|
20241216,135200,21948440,5900,5900,5900,5900,0
|
|
20241216,135100,21948440,5900,5900,5900,5900,0
|
|
20241216,135000,21948440,5900,5900,5900,5900,0
|
|
20241216,134900,21948440,5900,5900,5900,5900,0
|
|
20241216,134800,21948440,5900,5900,5900,5900,0
|
|
20241216,134700,21948440,5900,5900,5900,5900,0
|
|
20241216,134600,21948440,5900,5900,5900,5900,0
|
|
20241216,134500,21948440,5900,5900,5900,5900,0
|
|
20241216,134400,21948440,5900,5900,5900,5900,0
|
|
20241216,134300,21948440,5900,5900,5900,5900,0
|
|
20241216,134200,21948440,5900,5900,5900,5900,0
|
|
20241216,134100,21948440,5900,5900,5900,5900,0
|
|
20241216,134000,21948440,5900,5900,5900,5900,0
|
|
20241216,133900,21948440,5900,5900,5900,5900,0
|
|
20241216,133800,21948440,5900,5900,5900,5900,0
|
|
20241216,133700,21948440,5900,5900,5900,5900,244
|
|
20241216,133600,20508840,5900,5900,5900,5900,0
|
|
20241216,133500,20508840,5900,5900,5900,5900,0
|
|
20241216,133400,20508840,5900,5900,5900,5900,0
|
|
20241216,133300,20508840,5900,5900,5900,5900,0
|
|
20241216,133200,20508840,5900,5890,5900,5880,501
|
|
20241216,133100,17562430,5920,5920,5920,5920,0
|
|
20241216,133000,17562430,5920,5920,5920,5920,0
|
|
20241216,132900,17562430,5920,5920,5920,5920,0
|
|
20241216,132800,17562430,5920,5920,5920,5920,0
|
|
20241216,132700,17562430,5920,5920,5920,5920,0
|
|
20241216,132600,17562430,5920,5920,5920,5920,0
|
|
20241216,132500,17562430,5920,5890,5920,5890,389
|
|
20241216,132400,15261700,5890,5890,5890,5890,0
|
|
20241216,132300,15261700,5890,5890,5890,5890,0
|
|
20241216,132200,15261700,5890,5890,5890,5890,0
|
|
20241216,132100,15261700,5890,5890,5890,5890,0
|
|
20241216,132000,15261700,5890,5890,5890,5890,0
|
|
20241216,131900,15261700,5890,5890,5890,5890,0
|
|
20241216,131800,15261700,5890,5890,5890,5890,0
|
|
20241216,131700,15261700,5890,5890,5890,5890,0
|
|
20241216,131600,15261700,5890,5890,5890,5890,0
|
|
20241216,131500,15261700,5890,5890,5890,5890,0
|
|
20241216,131400,15261700,5890,5890,5890,5890,0
|
|
20241216,131300,15261700,5890,5890,5890,5890,0
|
|
20241216,131200,15261700,5890,5890,5890,5890,0
|
|
20241216,131100,15261700,5890,5890,5890,5890,0
|
|
20241216,131000,15261700,5890,5890,5890,5890,67
|
|
20241216,130900,14867070,5880,5880,5880,5880,0
|
|
20241216,130800,14867070,5880,5880,5880,5880,16
|
|
20241216,130700,14772990,5890,5890,5890,5890,1
|
|
20241216,130600,14767100,5880,5880,5880,5880,22
|
|
20241216,130500,14637740,5890,5890,5890,5890,193
|
|
20241216,130400,13500970,5900,5910,5910,5900,185
|
|
20241216,130300,12409420,5920,5920,5920,5920,0
|
|
20241216,130200,12409420,5920,5920,5920,5920,0
|
|
20241216,130100,12409420,5920,5920,5920,5920,0
|
|
20241216,130000,12409420,5920,5920,5920,5920,0
|
|
20241216,125900,12409420,5920,5920,5920,5920,0
|
|
20241216,125800,12409420,5920,5920,5920,5920,0
|
|
20241216,125700,12409420,5920,5920,5920,5920,0
|
|
20241216,125600,12409420,5920,5920,5920,5920,0
|
|
20241216,125500,12409420,5920,5920,5920,5920,0
|
|
20241216,125400,12409420,5920,5920,5920,5920,0
|
|
20241216,125300,12409420,5920,5920,5920,5920,0
|
|
20241216,125200,12409420,5920,5920,5920,5920,0
|
|
20241216,125100,12409420,5920,5920,5920,5920,0
|
|
20241216,125000,12409420,5920,5920,5920,5920,0
|
|
20241216,124900,12409420,5920,5920,5920,5920,0
|
|
20241216,124800,12409420,5920,5920,5920,5920,0
|
|
20241216,124700,12409420,5920,5920,5920,5920,1
|
|
20241216,124600,12403500,5910,5910,5910,5910,0
|
|
20241216,124500,12403500,5910,5910,5910,5910,0
|
|
20241216,124400,12403500,5910,5910,5910,5910,0
|
|
20241216,124300,12403500,5910,5910,5910,5910,0
|
|
20241216,124200,12403500,5910,5910,5910,5910,0
|
|
20241216,124100,12403500,5910,5910,5910,5910,0
|
|
20241216,124000,12403500,5910,5910,5910,5910,0
|
|
20241216,123900,12403500,5910,5910,5910,5910,100
|
|
20241216,123800,11812500,5920,5920,5920,5920,0
|
|
20241216,123700,11812500,5920,5920,5920,5920,0
|
|
20241216,123600,11812500,5920,5920,5920,5920,0
|
|
20241216,123500,11812500,5920,5920,5920,5920,0
|
|
20241216,123400,11812500,5920,5920,5920,5920,0
|
|
20241216,123300,11812500,5920,5920,5920,5920,0
|
|
20241216,123200,11812500,5920,5920,5920,5920,0
|
|
20241216,123100,11812500,5920,5920,5920,5920,0
|
|
20241216,123000,11812500,5920,5920,5920,5920,0
|
|
20241216,122900,11812500,5920,5920,5920,5920,0
|
|
20241216,122800,11812500,5920,5920,5920,5920,4
|
|
20241216,122700,11788820,5920,5920,5920,5920,0
|
|
20241216,122600,11788820,5920,5920,5920,5920,0
|
|
20241216,122500,11788820,5920,5920,5920,5920,0
|
|
20241216,122400,11788820,5920,5920,5920,5920,0
|
|
20241216,122300,11788820,5920,5920,5920,5920,0
|
|
20241216,122200,11788820,5920,5920,5920,5920,0
|
|
20241216,122100,11788820,5920,5920,5920,5920,0
|
|
20241216,122000,11788820,5920,5920,5920,5920,0
|
|
20241216,121900,11788820,5920,5920,5920,5920,0
|
|
20241216,121800,11788820,5920,5920,5920,5920,5
|
|
20241216,121700,11759220,5920,5920,5920,5920,0
|
|
20241216,121600,11759220,5920,5920,5920,5920,0
|
|
20241216,121500,11759220,5920,5920,5920,5920,0
|
|
20241216,121400,11759220,5920,5920,5920,5920,0
|
|
20241216,121300,11759220,5920,5920,5920,5920,0
|
|
20241216,121200,11759220,5920,5920,5920,5920,0
|
|
20241216,121100,11759220,5920,5920,5920,5920,0
|
|
20241216,121000,11759220,5920,5920,5920,5920,73
|
|
20241216,120900,11327060,5920,5920,5920,5920,0
|
|
20241216,120800,11327060,5920,5920,5920,5920,0
|
|
20241216,120700,11327060,5920,5920,5920,5920,0
|
|
20241216,120600,11327060,5920,5920,5920,5920,0
|
|
20241216,120500,11327060,5920,5920,5920,5920,0
|
|
20241216,120400,11327060,5920,5920,5920,5920,0
|
|
20241216,120300,11327060,5920,5920,5920,5920,0
|
|
20241216,120200,11327060,5920,5920,5920,5920,0
|
|
20241216,120100,11327060,5920,5920,5920,5920,0
|
|
20241216,120000,11327060,5920,5920,5920,5920,0
|
|
20241216,115900,11327060,5920,5920,5920,5920,0
|
|
20241216,115800,11327060,5920,5920,5920,5920,0
|
|
20241216,115700,11327060,5920,5920,5920,5920,0
|
|
20241216,115600,11327060,5920,5920,5920,5920,0
|
|
20241216,115500,11327060,5920,5920,5920,5920,0
|
|
20241216,115400,11327060,5920,5920,5920,5920,55
|
|
20241216,115300,11001460,5920,5920,5920,5920,0
|
|
20241216,115200,11001460,5920,5920,5920,5920,0
|
|
20241216,115100,11001460,5920,5920,5920,5920,0
|
|
20241216,115000,11001460,5920,5920,5920,5920,0
|
|
20241216,114900,11001460,5920,5920,5920,5920,0
|
|
20241216,114800,11001460,5920,5920,5920,5920,0
|
|
20241216,114700,11001460,5920,5920,5920,5920,0
|
|
20241216,114600,11001460,5920,5920,5920,5920,0
|
|
20241216,114500,11001460,5920,5920,5920,5920,0
|
|
20241216,114400,11001460,5920,5920,5920,5920,0
|
|
20241216,114300,11001460,5920,5920,5920,5920,0
|
|
20241216,114200,11001460,5920,5920,5920,5920,0
|
|
20241216,114100,11001460,5920,5920,5920,5920,0
|
|
20241216,114000,11001460,5920,5920,5920,5920,0
|
|
20241216,113900,11001460,5920,5920,5920,5920,0
|
|
20241216,113800,11001460,5920,5920,5920,5920,0
|
|
20241216,113700,11001460,5920,5920,5920,5920,2
|
|
20241216,113600,10989620,5920,5920,5920,5920,0
|
|
20241216,113500,10989620,5920,5920,5920,5920,0
|
|
20241216,113400,10989620,5920,5920,5920,5920,0
|
|
20241216,113300,10989620,5920,5920,5920,5920,0
|
|
20241216,113200,10989620,5920,5920,5920,5920,0
|
|
20241216,113100,10989620,5920,5920,5920,5920,400
|
|
20241216,113000,8621620,5920,5920,5920,5920,35
|
|
20241216,112900,8414420,5910,5910,5910,5910,0
|
|
20241216,112800,8414420,5910,5910,5910,5910,0
|
|
20241216,112700,8414420,5910,5910,5910,5910,0
|
|
20241216,112600,8414420,5910,5910,5910,5910,1
|
|
20241216,112500,8408510,5920,5920,5920,5920,0
|
|
20241216,112400,8408510,5920,5920,5920,5920,0
|
|
20241216,112300,8408510,5920,5920,5920,5920,0
|
|
20241216,112200,8408510,5920,5920,5920,5920,0
|
|
20241216,112100,8408510,5920,5920,5920,5920,0
|
|
20241216,112000,8408510,5920,5920,5920,5920,0
|
|
20241216,111900,8408510,5920,5920,5920,5920,0
|
|
20241216,111800,8408510,5920,5920,5920,5920,0
|
|
20241216,111700,8408510,5920,5920,5920,5920,0
|
|
20241216,111600,8408510,5920,5920,5920,5920,0
|
|
20241216,111500,8408510,5920,5920,5920,5920,0
|
|
20241216,111400,8408510,5920,5920,5920,5920,0
|
|
20241216,111300,8408510,5920,5920,5920,5920,0
|
|
20241216,111200,8408510,5920,5920,5920,5920,0
|
|
20241216,111100,8408510,5920,5920,5920,5920,0
|
|
20241216,111000,8408510,5920,5920,5920,5920,66
|
|
20241216,110900,8017790,5920,5920,5920,5920,0
|
|
20241216,110800,8017790,5920,5920,5920,5920,0
|
|
20241216,110700,8017790,5920,5920,5920,5920,0
|
|
20241216,110600,8017790,5920,5920,5920,5920,0
|
|
20241216,110500,8017790,5920,5920,5920,5920,0
|
|
20241216,110400,8017790,5920,5920,5920,5920,0
|
|
20241216,110300,8017790,5920,5920,5920,5920,0
|
|
20241216,110200,8017790,5920,5920,5920,5920,0
|
|
20241216,110100,8017790,5920,5920,5920,5920,0
|
|
20241216,110000,8017790,5920,5920,5920,5920,0
|
|
20241216,105900,8017790,5920,5920,5920,5920,0
|
|
20241216,105800,8017790,5920,5920,5920,5920,0
|
|
20241216,105700,8017790,5920,5920,5920,5920,0
|
|
20241216,105600,8017790,5920,5920,5920,5920,0
|
|
20241216,105500,8017790,5920,5920,5920,5920,0
|
|
20241216,105400,8017790,5920,5920,5920,5920,60
|
|
20241216,105300,7662590,5920,5920,5920,5920,0
|
|
20241216,105200,7662590,5920,5920,5920,5920,16
|
|
20241216,105100,7567870,5920,5920,5920,5920,0
|
|
20241216,105000,7567870,5920,5920,5920,5920,20
|
|
20241216,104900,7449470,5920,5920,5920,5920,33
|
|
20241216,104800,7254110,5920,5920,5920,5920,0
|
|
20241216,104700,7254110,5920,5920,5920,5920,0
|
|
20241216,104600,7254110,5920,5920,5920,5920,0
|
|
20241216,104500,7254110,5920,5920,5920,5920,55
|
|
20241216,104400,6928510,5920,5920,5920,5920,0
|
|
20241216,104300,6928510,5920,5920,5920,5920,0
|
|
20241216,104200,6928510,5920,5920,5920,5920,0
|
|
20241216,104100,6928510,5920,5920,5920,5920,0
|
|
20241216,104000,6928510,5920,5920,5920,5920,0
|
|
20241216,103900,6928510,5920,5920,5920,5920,0
|
|
20241216,103800,6928510,5920,5920,5920,5920,0
|
|
20241216,103700,6928510,5920,5920,5920,5920,0
|
|
20241216,103600,6928510,5920,5920,5920,5920,0
|
|
20241216,103500,6928510,5920,5920,5920,5920,0
|
|
20241216,103400,6928510,5920,5920,5920,5920,0
|
|
20241216,103300,6928510,5920,5920,5920,5920,0
|
|
20241216,103200,6928510,5920,5920,5920,5920,0
|
|
20241216,103100,6928510,5920,5920,5920,5920,0
|
|
20241216,103000,6928510,5920,5920,5920,5920,0
|
|
20241216,102900,6928510,5920,5920,5920,5920,0
|
|
20241216,102800,6928510,5920,5920,5920,5920,0
|
|
20241216,102700,6928510,5920,5920,5920,5920,0
|
|
20241216,102600,6928510,5920,5920,5920,5920,0
|
|
20241216,102500,6928510,5920,5920,5920,5920,0
|
|
20241216,102400,6928510,5920,5920,5920,5920,0
|
|
20241216,102300,6928510,5920,5920,5920,5920,0
|
|
20241216,102200,6928510,5920,5920,5920,5920,3
|
|
20241216,102100,6910750,5920,5920,5920,5920,0
|
|
20241216,102000,6910750,5920,5920,5920,5920,0
|
|
20241216,101900,6910750,5920,5920,5920,5920,0
|
|
20241216,101800,6910750,5920,5920,5920,5920,0
|
|
20241216,101700,6910750,5920,5920,5920,5920,16
|
|
20241216,101600,6816030,5910,5910,5910,5910,11
|
|
20241216,101500,6751020,5910,5910,5910,5910,0
|
|
20241216,101400,6751020,5910,5910,5910,5910,0
|
|
20241216,101300,6751020,5910,5910,5910,5910,0
|
|
20241216,101200,6751020,5910,5910,5910,5910,11
|
|
20241216,101100,6686010,5920,5920,5920,5920,0
|
|
20241216,101000,6686010,5920,5920,5920,5920,66
|
|
20241216,100900,6295290,5910,5910,5910,5910,11
|
|
20241216,100800,6230280,5920,5920,5920,5920,0
|
|
20241216,100700,6230280,5920,5920,5920,5920,0
|
|
20241216,100600,6230280,5920,5920,5920,5920,0
|
|
20241216,100500,6230280,5920,5920,5920,5920,52
|
|
20241216,100400,5922440,5910,5910,5910,5910,0
|
|
20241216,100300,5922440,5910,5910,5910,5910,0
|
|
20241216,100200,5922440,5910,5910,5910,5910,11
|
|
20241216,100100,5857430,5910,5910,5910,5910,0
|
|
20241216,100000,5857430,5910,5910,5910,5910,0
|
|
20241216,095900,5857430,5910,5910,5910,5910,0
|
|
20241216,095800,5857430,5910,5910,5910,5910,0
|
|
20241216,095700,5857430,5910,5910,5910,5910,0
|
|
20241216,095600,5857430,5910,5910,5910,5910,0
|
|
20241216,095500,5857430,5910,5910,5910,5910,0
|
|
20241216,095400,5857430,5910,5910,5910,5910,0
|
|
20241216,095300,5857430,5910,5910,5910,5910,0
|
|
20241216,095200,5857430,5910,5910,5910,5910,0
|
|
20241216,095100,5857430,5910,5910,5910,5910,1
|
|
20241216,095000,5851520,5920,5920,5920,5920,0
|
|
20241216,094900,5851520,5920,5920,5920,5920,0
|
|
20241216,094800,5851520,5920,5920,5920,5920,1
|
|
20241216,094700,5845600,5920,5920,5920,5920,0
|
|
20241216,094600,5845600,5920,5920,5920,5920,0
|
|
20241216,094500,5845600,5920,5920,5920,5920,0
|
|
20241216,094400,5845600,5920,5920,5920,5920,0
|
|
20241216,094300,5845600,5920,5920,5920,5920,2
|
|
20241216,094200,5833760,5920,5920,5920,5920,0
|
|
20241216,094100,5833760,5920,5920,5920,5920,0
|
|
20241216,094000,5833760,5920,5920,5920,5920,100
|
|
20241216,093900,5241760,5920,5920,5920,5920,0
|
|
20241216,093800,5241760,5920,5920,5920,5920,0
|
|
20241216,093700,5241760,5920,5920,5920,5920,0
|
|
20241216,093600,5241760,5920,5920,5920,5920,50
|
|
20241216,093500,4945760,5920,5920,5920,5920,0
|
|
20241216,093400,4945760,5920,5920,5920,5920,0
|
|
20241216,093300,4945760,5920,5920,5920,5920,0
|
|
20241216,093200,4945760,5920,5920,5920,5920,0
|
|
20241216,093100,4945760,5920,5920,5920,5920,0
|
|
20241216,093000,4945760,5920,5920,5920,5920,0
|
|
20241216,092900,4945760,5920,5920,5920,5920,0
|
|
20241216,092800,4945760,5920,5920,5920,5920,0
|
|
20241216,092700,4945760,5920,5920,5920,5920,0
|
|
20241216,092600,4945760,5920,5920,5920,5920,0
|
|
20241216,092500,4945760,5920,5920,5920,5920,0
|
|
20241216,092400,4945760,5920,5920,5920,5920,0
|
|
20241216,092300,4945760,5920,5920,5920,5920,0
|
|
20241216,092200,4945760,5920,5920,5920,5920,0
|
|
20241216,092100,4945760,5920,5920,5920,5920,0
|
|
20241216,092000,4945760,5920,5920,5920,5920,0
|
|
20241216,091900,4945760,5920,5920,5920,5920,0
|
|
20241216,091800,4945760,5920,5920,5920,5920,0
|
|
20241216,091700,4945760,5920,5920,5920,5920,0
|
|
20241216,091600,4945760,5920,5920,5920,5920,0
|
|
20241216,091500,4945760,5920,5920,5920,5920,0
|
|
20241216,091400,4945760,5920,5920,5920,5920,0
|
|
20241216,091300,4945760,5920,5920,5920,5920,16
|
|
20241216,091200,4851040,5920,5920,5920,5920,0
|
|
20241216,091100,4851040,5920,5920,5920,5920,0
|
|
20241216,091000,4851040,5920,5920,5920,5920,67
|
|
20241216,090900,4454400,5920,5920,5920,5920,0
|
|
20241216,090800,4454400,5920,5920,5920,5920,0
|
|
20241216,090700,4454400,5920,5920,5920,5920,50
|
|
20241216,090600,4158400,5920,5930,5930,5920,499
|
|
20241216,090500,1201120,5960,5960,5960,5960,0
|
|
20241216,090400,1201120,5960,5960,5960,5960,1
|
|
20241216,090300,1195160,5910,5910,5910,5910,1
|
|
20241216,090200,1189250,5910,5910,5910,5910,55
|
|
20241216,090100,864200,5960,5960,5960,5960,0
|
|
20241216,090000,864200,5960,5960,5960,5960,145
|