589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184600,47182760,6000,6000,6000,6000,81
|
|
20241219,184500,47182760,6000,6000,6000,6000,0
|
|
20241219,184400,47182760,6000,6000,6000,6000,0
|
|
20241219,184300,47182760,6000,6000,6000,6000,0
|
|
20241219,184200,47182760,6000,6000,6000,6000,0
|
|
20241219,184100,47182760,6000,6000,6000,6000,0
|
|
20241219,184000,47182760,6000,6000,6000,6000,0
|
|
20241219,183900,47182760,6000,6000,6000,6000,0
|
|
20241219,183800,47182760,6000,6000,6000,6000,0
|
|
20241219,183700,47182760,6000,6000,6000,6000,0
|
|
20241219,183600,47182760,6000,6000,6000,6000,0
|
|
20241219,183500,47182760,6000,6000,6000,6000,0
|
|
20241219,183400,47182760,6000,6000,6000,6000,0
|
|
20241219,183300,47182760,6000,6000,6000,6000,0
|
|
20241219,183200,47182760,6000,6000,6000,6000,0
|
|
20241219,183100,47182760,6000,6000,6000,6000,0
|
|
20241219,183000,47182760,6000,6000,6000,6000,0
|
|
20241219,182900,47182760,6000,6000,6000,6000,0
|
|
20241219,182800,47182760,6000,6000,6000,6000,0
|
|
20241219,182700,47182760,6000,6000,6000,6000,0
|
|
20241219,182600,47182760,6000,6000,6000,6000,0
|
|
20241219,182500,47182760,6000,6000,6000,6000,0
|
|
20241219,182400,47182760,6000,6000,6000,6000,0
|
|
20241219,182300,47182760,6000,6000,6000,6000,0
|
|
20241219,182200,47182760,6000,6000,6000,6000,0
|
|
20241219,182100,47182760,6000,6000,6000,6000,0
|
|
20241219,182000,47182760,6000,6000,6000,6000,0
|
|
20241219,181900,47182760,6000,6000,6000,6000,0
|
|
20241219,181800,47182760,6000,6000,6000,6000,0
|
|
20241219,181700,47182760,6000,6000,6000,6000,0
|
|
20241219,181600,47182760,6000,6000,6000,6000,81
|
|
20241219,181500,47182760,6000,6000,6000,6000,0
|
|
20241219,181400,47182760,6000,6000,6000,6000,0
|
|
20241219,181300,47182760,6000,6000,6000,6000,0
|
|
20241219,181200,47182760,6000,6000,6000,6000,0
|
|
20241219,181100,47182760,6000,6000,6000,6000,0
|
|
20241219,181000,47182760,6000,6000,6000,6000,0
|
|
20241219,180900,47182760,6000,6000,6000,6000,0
|
|
20241219,180800,47182760,6000,6000,6000,6000,0
|
|
20241219,180700,47182760,6000,6000,6000,6000,0
|
|
20241219,180600,47182760,6000,6000,6000,6000,0
|
|
20241219,180500,47182760,6000,6000,6000,6000,0
|
|
20241219,180400,47182760,6000,6000,6000,6000,0
|
|
20241219,180300,47182760,6000,6000,6000,6000,0
|
|
20241219,180200,47182760,6000,6000,6000,6000,0
|
|
20241219,180100,47182760,6000,6000,6000,6000,0
|
|
20241219,180000,47182760,6000,6000,6000,6000,0
|
|
20241219,175900,47182760,6000,6000,6000,6000,0
|
|
20241219,175800,47182760,6000,6000,6000,6000,0
|
|
20241219,175700,47182760,6000,6000,6000,6000,0
|
|
20241219,175600,47182760,6000,6000,6000,6000,0
|
|
20241219,175500,47182760,6000,6000,6000,6000,0
|
|
20241219,175400,47182760,6000,6000,6000,6000,0
|
|
20241219,175300,47182760,6000,6000,6000,6000,0
|
|
20241219,175200,47182760,6000,6000,6000,6000,0
|
|
20241219,175100,47182760,6000,6000,6000,6000,0
|
|
20241219,175000,47182760,6000,6000,6000,6000,0
|
|
20241219,174900,47182760,6000,6000,6000,6000,0
|
|
20241219,174800,47182760,6000,6000,6000,6000,0
|
|
20241219,174700,47182760,6000,6000,6000,6000,0
|
|
20241219,174600,47182760,6000,6000,6000,6000,81
|
|
20241219,174500,47182760,6000,6000,6000,6000,0
|
|
20241219,174400,47182760,6000,6000,6000,6000,0
|
|
20241219,174300,47182760,6000,6000,6000,6000,0
|
|
20241219,174200,47182760,6000,6000,6000,6000,0
|
|
20241219,174100,47182760,6000,6000,6000,6000,0
|
|
20241219,174000,47182760,6000,6000,6000,6000,0
|
|
20241219,173900,47182760,6000,6000,6000,6000,0
|
|
20241219,173800,47182760,6000,6000,6000,6000,0
|
|
20241219,173700,47182760,6000,6000,6000,6000,0
|
|
20241219,173600,47182760,6000,6000,6000,6000,0
|
|
20241219,173500,47182760,6000,6000,6000,6000,0
|
|
20241219,173400,47182760,6000,6000,6000,6000,0
|
|
20241219,173300,47182760,6000,6000,6000,6000,0
|
|
20241219,173200,47182760,6000,6000,6000,6000,0
|
|
20241219,173100,47182760,6000,6000,6000,6000,0
|
|
20241219,173000,47182760,6000,6000,6000,6000,0
|
|
20241219,172900,47182760,6000,6000,6000,6000,0
|
|
20241219,172800,47182760,6000,6000,6000,6000,0
|
|
20241219,172700,47182760,6000,6000,6000,6000,0
|
|
20241219,172600,47182760,6000,6000,6000,6000,0
|
|
20241219,172500,47182760,6000,6000,6000,6000,0
|
|
20241219,172400,47182760,6000,6000,6000,6000,0
|
|
20241219,172300,47182760,6000,6000,6000,6000,0
|
|
20241219,172200,47182760,6000,6000,6000,6000,0
|
|
20241219,172100,47182760,6000,6000,6000,6000,0
|
|
20241219,172000,47182760,6000,6000,6000,6000,0
|
|
20241219,171900,47182760,6000,6000,6000,6000,0
|
|
20241219,171800,47182760,6000,6000,6000,6000,0
|
|
20241219,171700,47182760,6000,6000,6000,6000,0
|
|
20241219,171600,47182760,6000,6000,6000,6000,81
|
|
20241219,171500,47182760,6000,6000,6000,6000,0
|
|
20241219,171400,47182760,6000,6000,6000,6000,0
|
|
20241219,171300,47182760,6000,6000,6000,6000,0
|
|
20241219,171200,47182760,6000,6000,6000,6000,0
|
|
20241219,171100,47182760,6000,6000,6000,6000,0
|
|
20241219,171000,47182760,6000,6000,6000,6000,0
|
|
20241219,170900,47182760,6000,6000,6000,6000,0
|
|
20241219,170800,47182760,6000,6000,6000,6000,0
|
|
20241219,170700,47182760,6000,6000,6000,6000,0
|
|
20241219,170600,47182760,6000,6000,6000,6000,0
|
|
20241219,170500,47182760,6000,6000,6000,6000,0
|
|
20241219,170400,47182760,6000,6000,6000,6000,0
|
|
20241219,170300,47182760,6000,6000,6000,6000,0
|
|
20241219,170200,47182760,6000,6000,6000,6000,0
|
|
20241219,170100,47182760,6000,6000,6000,6000,0
|
|
20241219,170000,47182760,6000,6000,6000,6000,0
|
|
20241219,165900,47182760,6000,6000,6000,6000,0
|
|
20241219,165800,47182760,6000,6000,6000,6000,0
|
|
20241219,165700,47182760,6000,6000,6000,6000,0
|
|
20241219,165600,47182760,6000,6000,6000,6000,0
|
|
20241219,165500,47182760,6000,6000,6000,6000,0
|
|
20241219,165400,47182760,6000,6000,6000,6000,0
|
|
20241219,165300,47182760,6000,6000,6000,6000,0
|
|
20241219,165200,47182760,6000,6000,6000,6000,0
|
|
20241219,165100,47182760,6000,6000,6000,6000,0
|
|
20241219,165000,47182760,6000,6000,6000,6000,0
|
|
20241219,164900,47182760,6000,6000,6000,6000,0
|
|
20241219,164800,47182760,6000,6000,6000,6000,0
|
|
20241219,164700,47182760,6000,6000,6000,6000,0
|
|
20241219,164600,47182760,6000,6000,6000,6000,81
|
|
20241219,164500,47182760,6000,6000,6000,6000,0
|
|
20241219,164400,47182760,6000,6000,6000,6000,0
|
|
20241219,164300,47182760,6000,6000,6000,6000,0
|
|
20241219,164200,47182760,6000,6000,6000,6000,0
|
|
20241219,164100,47182760,6000,6000,6000,6000,0
|
|
20241219,164000,47182760,6000,6000,6000,6000,0
|
|
20241219,163900,47182760,6000,6000,6000,6000,0
|
|
20241219,163800,47182760,6000,6000,6000,6000,0
|
|
20241219,163700,47182760,6000,6000,6000,6000,0
|
|
20241219,163600,47182760,6000,6000,6000,6000,0
|
|
20241219,163500,47182760,6000,6000,6000,6000,0
|
|
20241219,163400,47182760,6000,6000,6000,6000,0
|
|
20241219,163300,47182760,6000,6000,6000,6000,0
|
|
20241219,163200,47182760,6000,6000,6000,6000,0
|
|
20241219,163100,47182760,6000,6000,6000,6000,0
|
|
20241219,163000,47182760,6000,6000,6000,6000,0
|
|
20241219,162900,47182760,6000,6000,6000,6000,0
|
|
20241219,162800,47182760,6000,6000,6000,6000,0
|
|
20241219,162700,47182760,6000,6000,6000,6000,0
|
|
20241219,162600,47182760,6000,6000,6000,6000,0
|
|
20241219,162500,47182760,6000,6000,6000,6000,0
|
|
20241219,162400,47182760,6000,6000,6000,6000,0
|
|
20241219,162300,47182760,6000,6000,6000,6000,0
|
|
20241219,162200,47182760,6000,6000,6000,6000,0
|
|
20241219,162100,47182760,6000,6000,6000,6000,0
|
|
20241219,162000,47182760,6000,6000,6000,6000,0
|
|
20241219,161900,47182760,6000,6000,6000,6000,0
|
|
20241219,161800,47182760,6000,6000,6000,6000,0
|
|
20241219,161700,47182760,6000,6000,6000,6000,0
|
|
20241219,161600,47182760,6000,6000,6000,6000,81
|
|
20241219,161500,47182760,6000,6000,6000,6000,0
|
|
20241219,161400,47182760,6000,6000,6000,6000,0
|
|
20241219,161300,47182760,6000,6000,6000,6000,0
|
|
20241219,161200,47182760,6000,6000,6000,6000,0
|
|
20241219,161100,47182760,6000,6000,6000,6000,0
|
|
20241219,161000,47182760,6000,6000,6000,6000,0
|
|
20241219,160900,47182760,6000,6000,6000,6000,0
|
|
20241219,160800,47182760,6000,6000,6000,6000,0
|
|
20241219,160700,47182760,6000,6000,6000,6000,0
|
|
20241219,160600,47182760,6000,6000,6000,6000,0
|
|
20241219,160500,47182760,6000,6000,6000,6000,0
|
|
20241219,160400,47182760,6000,6000,6000,6000,0
|
|
20241219,160300,47182760,6000,6000,6000,6000,0
|
|
20241219,160200,47182760,6000,6000,6000,6000,0
|
|
20241219,160100,47182760,6000,6000,6000,6000,0
|
|
20241219,160000,47182760,6000,6000,6000,6000,0
|
|
20241219,155900,47182760,6000,6000,6000,6000,0
|
|
20241219,155800,47182760,6000,6000,6000,6000,0
|
|
20241219,155700,47182760,6000,6000,6000,6000,0
|
|
20241219,155600,47182760,6000,6000,6000,6000,0
|
|
20241219,155500,47182760,6000,6000,6000,6000,0
|
|
20241219,155400,47182760,6000,6000,6000,6000,0
|
|
20241219,155300,47182760,6000,6000,6000,6000,0
|
|
20241219,155200,47182760,6000,6000,6000,6000,0
|
|
20241219,155100,47182760,6000,6000,6000,6000,0
|
|
20241219,155000,47182760,6000,6000,6000,6000,0
|
|
20241219,154900,47182760,6000,6000,6000,6000,0
|
|
20241219,154800,47182760,6000,6000,6000,6000,0
|
|
20241219,154700,47182760,6000,6000,6000,6000,0
|
|
20241219,154600,47182760,6000,6000,6000,6000,81
|
|
20241219,154500,47182760,6000,6000,6000,6000,0
|
|
20241219,154400,47182760,6000,6000,6000,6000,0
|
|
20241219,154300,47182760,6000,6000,6000,6000,0
|
|
20241219,154200,47182760,6000,6000,6000,6000,0
|
|
20241219,154100,47182760,6000,6000,6000,6000,0
|
|
20241219,154000,47182760,6000,6000,6000,6000,0
|
|
20241219,153900,47182760,6000,6000,6000,6000,0
|
|
20241219,153800,47182760,6000,6000,6000,6000,0
|
|
20241219,153700,47182760,6000,6000,6000,6000,0
|
|
20241219,153600,47182760,6000,6000,6000,6000,0
|
|
20241219,153500,47182760,6000,6000,6000,6000,0
|
|
20241219,153400,47182760,6000,6000,6000,6000,0
|
|
20241219,153300,47182760,6000,6000,6000,6000,0
|
|
20241219,153200,47182760,6000,6000,6000,6000,0
|
|
20241219,153100,47182760,6000,6000,6000,6000,0
|
|
20241219,153000,47182760,6000,6000,6000,6000,81
|
|
20241219,152900,46696760,6000,6000,6000,6000,0
|
|
20241219,152800,46696760,6000,6000,6000,6000,0
|
|
20241219,152700,46696760,6000,6000,6000,6000,0
|
|
20241219,152600,46696760,6000,6000,6000,6000,0
|
|
20241219,152500,46696760,6000,6000,6000,6000,0
|
|
20241219,152400,46696760,6000,6000,6000,6000,0
|
|
20241219,152300,46696760,6000,6000,6000,6000,0
|
|
20241219,152200,46696760,6000,6000,6000,6000,0
|
|
20241219,152100,46696760,6000,6000,6000,6000,0
|
|
20241219,152000,46696760,6000,6000,6000,6000,0
|
|
20241219,151900,46696760,6000,6000,6000,6000,0
|
|
20241219,151800,46696760,6000,6000,6000,6000,0
|
|
20241219,151700,46696760,6000,6000,6000,6000,0
|
|
20241219,151600,46696760,6000,6000,6000,6000,0
|
|
20241219,151500,46696760,6000,6000,6000,6000,0
|
|
20241219,151400,46696760,6000,6000,6000,6000,0
|
|
20241219,151300,46696760,6000,6000,6000,6000,0
|
|
20241219,151200,46696760,6000,5950,6000,5950,670
|
|
20241219,151100,42688790,5960,5960,5960,5960,0
|
|
20241219,151000,42688790,5960,5960,5960,5960,0
|
|
20241219,150900,42688790,5960,5960,5960,5960,0
|
|
20241219,150800,42688790,5960,5960,5960,5960,0
|
|
20241219,150700,42688790,5960,5960,5960,5960,0
|
|
20241219,150600,42688790,5960,5960,5960,5960,0
|
|
20241219,150500,42688790,5960,5960,5960,5960,0
|
|
20241219,150400,42688790,5960,5940,5960,5940,35
|
|
20241219,150300,42480870,5940,5940,5940,5940,0
|
|
20241219,150200,42480870,5940,5940,5940,5940,0
|
|
20241219,150100,42480870,5940,5940,5940,5940,0
|
|
20241219,150000,42480870,5940,5940,5940,5940,0
|
|
20241219,145900,42480870,5940,5940,5940,5940,0
|
|
20241219,145800,42480870,5940,5940,5940,5940,0
|
|
20241219,145700,42480870,5940,5940,5940,5940,0
|
|
20241219,145600,42480870,5940,5940,5940,5940,0
|
|
20241219,145500,42480870,5940,5940,5940,5940,0
|
|
20241219,145400,42480870,5940,5940,5940,5940,0
|
|
20241219,145300,42480870,5940,5940,5940,5940,0
|
|
20241219,145200,42480870,5940,5940,5940,5940,0
|
|
20241219,145100,42480870,5940,5940,5940,5940,0
|
|
20241219,145000,42480870,5940,5940,5940,5940,0
|
|
20241219,144900,42480870,5940,5940,5940,5940,0
|
|
20241219,144800,42480870,5940,5940,5940,5940,0
|
|
20241219,144700,42480870,5940,5940,5940,5940,0
|
|
20241219,144600,42480870,5940,5930,5940,5930,44
|
|
20241219,144500,42219940,5930,5930,5930,5930,0
|
|
20241219,144400,42219940,5930,5930,5930,5930,0
|
|
20241219,144300,42219940,5930,5930,5930,5930,0
|
|
20241219,144200,42219940,5930,5930,5930,5930,0
|
|
20241219,144100,42219940,5930,5930,5930,5930,10
|
|
20241219,144000,42160640,5930,5930,5930,5930,0
|
|
20241219,143900,42160640,5930,5920,5930,5920,740
|
|
20241219,143800,37776030,5920,5920,5920,5920,0
|
|
20241219,143700,37776030,5920,5920,5920,5920,0
|
|
20241219,143600,37776030,5920,5920,5920,5920,0
|
|
20241219,143500,37776030,5920,5920,5920,5920,0
|
|
20241219,143400,37776030,5920,5920,5920,5920,0
|
|
20241219,143300,37776030,5920,5920,5920,5920,0
|
|
20241219,143200,37776030,5920,5920,5920,5920,0
|
|
20241219,143100,37776030,5920,5920,5920,5920,0
|
|
20241219,143000,37776030,5920,5910,5920,5910,4
|
|
20241219,142900,37752360,5910,5910,5910,5910,1
|
|
20241219,142800,37746450,5910,5920,5920,5910,4
|
|
20241219,142700,37722790,5910,5910,5910,5910,25
|
|
20241219,142600,37575040,5920,5920,5930,5920,41
|
|
20241219,142500,37332290,5930,5930,5930,5930,1
|
|
20241219,142400,37326360,5930,5930,5940,5930,4
|
|
20241219,142300,37302620,5930,5930,5930,5930,2
|
|
20241219,142200,37290760,5940,5980,5980,5930,1030
|
|
20241219,142100,31162290,5980,5970,5980,5970,3
|
|
20241219,142000,31144370,5960,5950,5960,5950,4
|
|
20241219,141900,31120540,5950,5950,5950,5950,3
|
|
20241219,141800,31102690,5950,5950,5950,5950,1
|
|
20241219,141700,31096740,5960,5940,5960,5940,4
|
|
20241219,141600,31072940,5960,5960,5960,5960,0
|
|
20241219,141500,31072940,5960,5960,5960,5960,2
|
|
20241219,141400,31061020,5960,5960,5960,5960,2
|
|
20241219,141300,31049100,5960,5960,5960,5960,2
|
|
20241219,141200,31037180,5970,5970,5970,5970,0
|
|
20241219,141100,31037180,5970,5960,5970,5960,4
|
|
20241219,141000,31013310,5960,5960,5960,5960,2
|
|
20241219,140900,31001390,5960,5960,5960,5960,1
|
|
20241219,140800,30995430,5980,5950,5980,5950,6
|
|
20241219,140700,30959650,5990,5990,5990,5990,0
|
|
20241219,140600,30959650,5990,5940,5990,5940,6
|
|
20241219,140500,30923850,5940,5940,5940,5940,3
|
|
20241219,140400,30906030,5950,5920,5990,5920,27
|
|
20241219,140300,30745130,5940,5940,5940,5940,0
|
|
20241219,140200,30745130,5940,5930,5940,5930,4
|
|
20241219,140100,30721380,5930,5930,5930,5930,2
|
|
20241219,140000,30709520,5930,5930,5930,5930,2
|
|
20241219,135900,30697660,5930,5930,5930,5930,2
|
|
20241219,135800,30685800,5930,5930,5930,5930,1
|
|
20241219,135700,30679870,5930,5920,5930,5920,4
|
|
20241219,135600,30656160,5940,5940,5940,5940,0
|
|
20241219,135500,30656160,5940,5940,5940,5940,3
|
|
20241219,135400,30638340,5940,5940,5940,5940,0
|
|
20241219,135300,30638340,5940,5940,5940,5940,0
|
|
20241219,135200,30638340,5940,5940,5940,5940,0
|
|
20241219,135100,30638340,5940,5940,5940,5940,0
|
|
20241219,135000,30638340,5940,5940,5940,5940,91
|
|
20241219,134900,30097800,5940,5940,5940,5940,1
|
|
20241219,134800,30091860,5940,5940,5940,5940,100
|
|
20241219,134700,29497860,5940,5940,5940,5940,50
|
|
20241219,134600,29200860,5940,5940,5940,5940,0
|
|
20241219,134500,29200860,5940,5940,5940,5940,0
|
|
20241219,134400,29200860,5940,5940,5940,5940,0
|
|
20241219,134300,29200860,5940,5940,5940,5940,0
|
|
20241219,134200,29200860,5940,5940,5940,5940,0
|
|
20241219,134100,29200860,5940,5940,5940,5940,0
|
|
20241219,134000,29200860,5940,5940,5940,5940,0
|
|
20241219,133900,29200860,5940,5940,5940,5940,50
|
|
20241219,133800,28903860,5940,5940,5940,5940,0
|
|
20241219,133700,28903860,5940,5940,5940,5940,50
|
|
20241219,133600,28606860,5940,5940,5940,5940,0
|
|
20241219,133500,28606860,5940,5940,5940,5940,0
|
|
20241219,133400,28606860,5940,5940,5940,5940,0
|
|
20241219,133300,28606860,5940,5940,5940,5940,0
|
|
20241219,133200,28606860,5940,5940,5940,5940,0
|
|
20241219,133100,28606860,5940,5940,5940,5940,1200
|
|
20241219,133000,21478860,5930,5930,5930,5930,0
|
|
20241219,132900,21478860,5930,5930,5930,5930,0
|
|
20241219,132800,21478860,5930,5930,5930,5930,0
|
|
20241219,132700,21478860,5930,5930,5930,5930,0
|
|
20241219,132600,21478860,5930,5930,5930,5930,97
|
|
20241219,132500,20903650,5920,5920,5920,5920,0
|
|
20241219,132400,20903650,5920,5920,5920,5920,0
|
|
20241219,132300,20903650,5920,5920,5920,5920,0
|
|
20241219,132200,20903650,5920,5920,5920,5920,86
|
|
20241219,132100,20394530,5920,5920,5920,5920,0
|
|
20241219,132000,20394530,5920,5920,5920,5920,0
|
|
20241219,131900,20394530,5920,5920,5920,5920,0
|
|
20241219,131800,20394530,5920,5920,5920,5920,0
|
|
20241219,131700,20394530,5920,5920,5920,5920,0
|
|
20241219,131600,20394530,5920,5920,5920,5920,0
|
|
20241219,131500,20394530,5920,5920,5920,5920,0
|
|
20241219,131400,20394530,5920,5920,5920,5920,0
|
|
20241219,131300,20394530,5920,5920,5920,5920,0
|
|
20241219,131200,20394530,5920,5920,5920,5920,0
|
|
20241219,131100,20394530,5920,5920,5920,5920,0
|
|
20241219,131000,20394530,5920,5920,5920,5920,47
|
|
20241219,130900,20116290,5930,5930,5930,5930,0
|
|
20241219,130800,20116290,5930,5930,5930,5930,0
|
|
20241219,130700,20116290,5930,5930,5930,5930,0
|
|
20241219,130600,20116290,5930,5930,5930,5930,1000
|
|
20241219,130500,14186290,5930,5930,5930,5930,0
|
|
20241219,130400,14186290,5930,5930,5930,5930,0
|
|
20241219,130300,14186290,5930,5930,5930,5930,0
|
|
20241219,130200,14186290,5930,5920,5930,5920,50
|
|
20241219,130100,13890220,5920,5920,5920,5920,0
|
|
20241219,130000,13890220,5920,5920,5920,5920,0
|
|
20241219,125900,13890220,5920,5920,5920,5920,0
|
|
20241219,125800,13890220,5920,5920,5920,5920,0
|
|
20241219,125700,13890220,5920,5920,5920,5920,50
|
|
20241219,125600,13594220,5910,5910,5910,5910,0
|
|
20241219,125500,13594220,5910,5910,5910,5910,0
|
|
20241219,125400,13594220,5910,5910,5910,5910,0
|
|
20241219,125300,13594220,5910,5910,5910,5910,0
|
|
20241219,125200,13594220,5910,5910,5910,5910,0
|
|
20241219,125100,13594220,5910,5910,5910,5910,0
|
|
20241219,125000,13594220,5910,5910,5910,5910,0
|
|
20241219,124900,13594220,5910,5910,5910,5910,0
|
|
20241219,124800,13594220,5910,5910,5910,5910,0
|
|
20241219,124700,13594220,5910,5910,5910,5910,0
|
|
20241219,124600,13594220,5910,5910,5910,5910,0
|
|
20241219,124500,13594220,5910,5910,5910,5910,0
|
|
20241219,124400,13594220,5910,5910,5910,5910,219
|
|
20241219,124300,12299930,5910,5910,5910,5910,0
|
|
20241219,124200,12299930,5910,5910,5910,5910,0
|
|
20241219,124100,12299930,5910,5910,5910,5910,0
|
|
20241219,124000,12299930,5910,5910,5910,5910,0
|
|
20241219,123900,12299930,5910,5910,5910,5910,0
|
|
20241219,123800,12299930,5910,5910,5910,5910,0
|
|
20241219,123700,12299930,5910,5910,5910,5910,0
|
|
20241219,123600,12299930,5910,5910,5910,5910,0
|
|
20241219,123500,12299930,5910,5910,5910,5910,0
|
|
20241219,123400,12299930,5910,5910,5910,5910,0
|
|
20241219,123300,12299930,5910,5910,5910,5910,0
|
|
20241219,123200,12299930,5910,5910,5910,5910,0
|
|
20241219,123100,12299930,5910,5910,5910,5910,0
|
|
20241219,123000,12299930,5910,5910,5910,5910,18
|
|
20241219,122900,12193550,5910,5910,5910,5910,0
|
|
20241219,122800,12193550,5910,5910,5910,5910,6
|
|
20241219,122700,12158090,5900,5900,5900,5900,0
|
|
20241219,122600,12158090,5900,5900,5900,5900,0
|
|
20241219,122500,12158090,5900,5900,5900,5900,0
|
|
20241219,122400,12158090,5900,5900,5900,5900,0
|
|
20241219,122300,12158090,5900,5900,5900,5900,0
|
|
20241219,122200,12158090,5900,5900,5900,5900,0
|
|
20241219,122100,12158090,5900,5900,5900,5900,0
|
|
20241219,122000,12158090,5900,5900,5900,5900,0
|
|
20241219,121900,12158090,5900,5900,5900,5900,0
|
|
20241219,121800,12158090,5900,5900,5900,5900,0
|
|
20241219,121700,12158090,5900,5900,5900,5900,0
|
|
20241219,121600,12158090,5900,5900,5900,5900,0
|
|
20241219,121500,12158090,5900,5900,5900,5900,0
|
|
20241219,121400,12158090,5900,5900,5900,5900,0
|
|
20241219,121300,12158090,5900,5900,5900,5900,0
|
|
20241219,121200,12158090,5900,5900,5900,5900,0
|
|
20241219,121100,12158090,5900,5900,5900,5900,69
|
|
20241219,121000,11750990,5910,5910,5910,5910,0
|
|
20241219,120900,11750990,5910,5910,5910,5910,0
|
|
20241219,120800,11750990,5910,5910,5910,5910,0
|
|
20241219,120700,11750990,5910,5910,5910,5910,0
|
|
20241219,120600,11750990,5910,5910,5910,5910,0
|
|
20241219,120500,11750990,5910,5910,5910,5910,0
|
|
20241219,120400,11750990,5910,5910,5910,5910,0
|
|
20241219,120300,11750990,5910,5910,5910,5910,0
|
|
20241219,120200,11750990,5910,5910,5910,5910,0
|
|
20241219,120100,11750990,5910,5910,5910,5910,0
|
|
20241219,120000,11750990,5910,5910,5910,5910,0
|
|
20241219,115900,11750990,5910,5910,5910,5910,0
|
|
20241219,115800,11750990,5910,5910,5910,5910,0
|
|
20241219,115700,11750990,5910,5910,5910,5910,0
|
|
20241219,115600,11750990,5910,5910,5910,5910,0
|
|
20241219,115500,11750990,5910,5910,5910,5910,0
|
|
20241219,115400,11750990,5910,5910,5910,5910,0
|
|
20241219,115300,11750990,5910,5910,5910,5910,0
|
|
20241219,115200,11750990,5910,5910,5910,5910,0
|
|
20241219,115100,11750990,5910,5910,5910,5910,0
|
|
20241219,115000,11750990,5910,5910,5910,5910,0
|
|
20241219,114900,11750990,5910,5910,5910,5910,0
|
|
20241219,114800,11750990,5910,5910,5910,5910,0
|
|
20241219,114700,11750990,5910,5910,5910,5910,0
|
|
20241219,114600,11750990,5910,5910,5910,5910,0
|
|
20241219,114500,11750990,5910,5910,5910,5910,0
|
|
20241219,114400,11750990,5910,5910,5910,5910,0
|
|
20241219,114300,11750990,5910,5910,5910,5910,0
|
|
20241219,114200,11750990,5910,5910,5910,5910,0
|
|
20241219,114100,11750990,5910,5910,5910,5910,0
|
|
20241219,114000,11750990,5910,5910,5910,5910,0
|
|
20241219,113900,11750990,5910,5910,5910,5910,0
|
|
20241219,113800,11750990,5910,5910,5910,5910,0
|
|
20241219,113700,11750990,5910,5910,5910,5910,0
|
|
20241219,113600,11750990,5910,5910,5910,5910,0
|
|
20241219,113500,11750990,5910,5910,5910,5910,0
|
|
20241219,113400,11750990,5910,5910,5910,5910,0
|
|
20241219,113300,11750990,5910,5910,5910,5910,0
|
|
20241219,113200,11750990,5910,5910,5910,5910,0
|
|
20241219,113100,11750990,5910,5910,5910,5910,1
|
|
20241219,113000,11745080,5900,5900,5900,5900,0
|
|
20241219,112900,11745080,5900,5900,5900,5900,0
|
|
20241219,112800,11745080,5900,5900,5900,5900,0
|
|
20241219,112700,11745080,5900,5900,5900,5900,0
|
|
20241219,112600,11745080,5900,5900,5900,5900,0
|
|
20241219,112500,11745080,5900,5900,5900,5900,63
|
|
20241219,112400,11373380,5910,5910,5910,5910,0
|
|
20241219,112300,11373380,5910,5910,5910,5910,0
|
|
20241219,112200,11373380,5910,5910,5910,5910,0
|
|
20241219,112100,11373380,5910,5910,5910,5910,0
|
|
20241219,112000,11373380,5910,5910,5910,5910,0
|
|
20241219,111900,11373380,5910,5910,5910,5910,0
|
|
20241219,111800,11373380,5910,5910,5910,5910,0
|
|
20241219,111700,11373380,5910,5910,5910,5910,0
|
|
20241219,111600,11373380,5910,5910,5910,5910,0
|
|
20241219,111500,11373380,5910,5910,5910,5910,0
|
|
20241219,111400,11373380,5910,5910,5910,5910,0
|
|
20241219,111300,11373380,5910,5910,5910,5910,0
|
|
20241219,111200,11373380,5910,5910,5910,5910,0
|
|
20241219,111100,11373380,5910,5910,5910,5910,0
|
|
20241219,111000,11373380,5910,5910,5910,5910,0
|
|
20241219,110900,11373380,5910,5910,5910,5910,0
|
|
20241219,110800,11373380,5910,5910,5910,5910,0
|
|
20241219,110700,11373380,5910,5910,5910,5910,0
|
|
20241219,110600,11373380,5910,5910,5910,5910,0
|
|
20241219,110500,11373380,5910,5910,5910,5910,0
|
|
20241219,110400,11373380,5910,5910,5910,5910,0
|
|
20241219,110300,11373380,5910,5910,5910,5910,0
|
|
20241219,110200,11373380,5910,5910,5910,5910,0
|
|
20241219,110100,11373380,5910,5910,5910,5910,0
|
|
20241219,110000,11373380,5910,5910,5910,5910,0
|
|
20241219,105900,11373380,5910,5910,5910,5910,0
|
|
20241219,105800,11373380,5910,5910,5910,5910,0
|
|
20241219,105700,11373380,5910,5910,5910,5910,0
|
|
20241219,105600,11373380,5910,5910,5910,5910,0
|
|
20241219,105500,11373380,5910,5910,5910,5910,0
|
|
20241219,105400,11373380,5910,5910,5910,5910,0
|
|
20241219,105300,11373380,5910,5910,5910,5910,0
|
|
20241219,105200,11373380,5910,5910,5910,5910,0
|
|
20241219,105100,11373380,5910,5910,5910,5910,0
|
|
20241219,105000,11373380,5910,5900,5910,5900,2
|
|
20241219,104900,11361570,5890,5890,5890,5890,10
|
|
20241219,104800,11302670,5900,5900,5900,5900,100
|
|
20241219,104700,10712670,5890,5890,5890,5890,0
|
|
20241219,104600,10712670,5890,5890,5890,5890,0
|
|
20241219,104500,10712670,5890,5890,5890,5890,0
|
|
20241219,104400,10712670,5890,5890,5890,5890,0
|
|
20241219,104300,10712670,5890,5890,5890,5890,0
|
|
20241219,104200,10712670,5890,5890,5890,5890,0
|
|
20241219,104100,10712670,5890,5890,5890,5890,0
|
|
20241219,104000,10712670,5890,5890,5890,5890,0
|
|
20241219,103900,10712670,5890,5890,5890,5890,0
|
|
20241219,103800,10712670,5890,5890,5890,5890,0
|
|
20241219,103700,10712670,5890,5890,5890,5890,0
|
|
20241219,103600,10712670,5890,5890,5890,5890,0
|
|
20241219,103500,10712670,5890,5890,5890,5890,0
|
|
20241219,103400,10712670,5890,5890,5890,5890,0
|
|
20241219,103300,10712670,5890,5890,5890,5890,0
|
|
20241219,103200,10712670,5890,5890,5890,5890,0
|
|
20241219,103100,10712670,5890,5890,5890,5890,0
|
|
20241219,103000,10712670,5890,5890,5890,5890,0
|
|
20241219,102900,10712670,5890,5890,5890,5890,0
|
|
20241219,102800,10712670,5890,5890,5890,5890,0
|
|
20241219,102700,10712670,5890,5890,5890,5890,2
|
|
20241219,102600,10700890,5910,5910,5910,5910,0
|
|
20241219,102500,10700890,5910,5910,5910,5910,0
|
|
20241219,102400,10700890,5910,5910,5910,5910,0
|
|
20241219,102300,10700890,5910,5910,5910,5910,0
|
|
20241219,102200,10700890,5910,5910,5910,5910,0
|
|
20241219,102100,10700890,5910,5910,5910,5910,0
|
|
20241219,102000,10700890,5910,5910,5910,5910,0
|
|
20241219,101900,10700890,5910,5910,5910,5910,0
|
|
20241219,101800,10700890,5910,5910,5910,5910,0
|
|
20241219,101700,10700890,5910,5910,5910,5910,0
|
|
20241219,101600,10700890,5910,5910,5910,5910,0
|
|
20241219,101500,10700890,5910,5910,5910,5910,0
|
|
20241219,101400,10700890,5910,5910,5910,5910,0
|
|
20241219,101300,10700890,5910,5910,5910,5910,0
|
|
20241219,101200,10700890,5910,5910,5910,5910,0
|
|
20241219,101100,10700890,5910,5910,5910,5910,0
|
|
20241219,101000,10700890,5910,5910,5910,5910,0
|
|
20241219,100900,10700890,5910,5910,5910,5910,0
|
|
20241219,100800,10700890,5910,5910,5910,5910,17
|
|
20241219,100700,10600420,5910,5910,5910,5910,0
|
|
20241219,100600,10600420,5910,5910,5910,5910,0
|
|
20241219,100500,10600420,5910,5910,5910,5910,0
|
|
20241219,100400,10600420,5910,5910,5910,5910,45
|
|
20241219,100300,10334470,5900,5900,5900,5900,0
|
|
20241219,100200,10334470,5900,5900,5900,5900,0
|
|
20241219,100100,10334470,5900,5900,5900,5900,0
|
|
20241219,100000,10334470,5900,5900,5900,5900,0
|
|
20241219,095900,10334470,5900,5900,5900,5900,0
|
|
20241219,095800,10334470,5900,5900,5900,5900,0
|
|
20241219,095700,10334470,5900,5900,5900,5900,0
|
|
20241219,095600,10334470,5900,5900,5900,5900,0
|
|
20241219,095500,10334470,5900,5900,5900,5900,0
|
|
20241219,095400,10334470,5900,5900,5900,5900,29
|
|
20241219,095300,10163370,5900,5900,5900,5900,0
|
|
20241219,095200,10163370,5900,5900,5900,5900,0
|
|
20241219,095100,10163370,5900,5900,5900,5900,0
|
|
20241219,095000,10163370,5900,5900,5900,5900,0
|
|
20241219,094900,10163370,5900,5900,5900,5900,0
|
|
20241219,094800,10163370,5900,5900,5900,5900,0
|
|
20241219,094700,10163370,5900,5900,5900,5900,0
|
|
20241219,094600,10163370,5900,5900,5900,5900,0
|
|
20241219,094500,10163370,5900,5900,5900,5900,0
|
|
20241219,094400,10163370,5900,5900,5900,5900,0
|
|
20241219,094300,10163370,5900,5900,5900,5900,0
|
|
20241219,094200,10163370,5900,5900,5900,5900,0
|
|
20241219,094100,10163370,5900,5900,5900,5900,1
|
|
20241219,094000,10157470,5890,5890,5890,5890,0
|
|
20241219,093900,10157470,5890,5890,5890,5890,0
|
|
20241219,093800,10157470,5890,5890,5890,5890,1130
|
|
20241219,093700,3501770,5850,5850,5850,5850,0
|
|
20241219,093600,3501770,5850,5850,5850,5850,0
|
|
20241219,093500,3501770,5850,5850,5850,5850,0
|
|
20241219,093400,3501770,5850,5870,5870,5850,10
|
|
20241219,093300,3443190,5860,5860,5860,5860,0
|
|
20241219,093200,3443190,5860,5890,5890,5860,40
|
|
20241219,093100,3207830,5890,5890,5890,5890,0
|
|
20241219,093000,3207830,5890,5890,5890,5890,31
|
|
20241219,092900,3025240,5890,5890,5890,5890,0
|
|
20241219,092800,3025240,5890,5890,5890,5890,0
|
|
20241219,092700,3025240,5890,5890,5890,5890,0
|
|
20241219,092600,3025240,5890,5910,5910,5890,35
|
|
20241219,092500,2818840,5920,5920,5920,5920,13
|
|
20241219,092400,2741880,5920,5920,5920,5920,0
|
|
20241219,092300,2741880,5920,5920,5920,5920,85
|
|
20241219,092200,2238680,5920,5920,5920,5920,3
|
|
20241219,092100,2220920,5930,5930,5930,5930,0
|
|
20241219,092000,2220920,5930,5930,5930,5930,0
|
|
20241219,091900,2220920,5930,5930,5930,5930,0
|
|
20241219,091800,2220920,5930,5930,5930,5930,0
|
|
20241219,091700,2220920,5930,5930,5930,5930,0
|
|
20241219,091600,2220920,5930,5930,5930,5930,0
|
|
20241219,091500,2220920,5930,5930,5930,5930,45
|
|
20241219,091400,1954070,5950,5950,5950,5950,0
|
|
20241219,091300,1954070,5950,5950,5950,5950,0
|
|
20241219,091200,1954070,5950,5950,5950,5950,0
|
|
20241219,091100,1954070,5950,5950,5950,5950,1
|
|
20241219,091000,1948120,5930,5930,5930,5930,0
|
|
20241219,090900,1948120,5930,5930,5930,5930,0
|
|
20241219,090800,1948120,5930,5930,5930,5930,0
|
|
20241219,090700,1948120,5930,5930,5930,5930,54
|
|
20241219,090600,1627900,5970,5970,5970,5970,0
|
|
20241219,090500,1627900,5970,5970,5970,5970,0
|
|
20241219,090400,1627900,5970,5970,5970,5970,109
|
|
20241219,090300,977170,5940,5940,5940,5940,0
|
|
20241219,090200,977170,5940,5940,5940,5940,0
|
|
20241219,090100,977170,5940,5940,5940,5940,0
|
|
20241219,090000,977170,5940,6000,6000,5940,163
|