589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184600,178160720,6030,6030,6030,6030,52
|
|
20241223,184500,178160720,6030,6030,6030,6030,0
|
|
20241223,184400,178160720,6030,6030,6030,6030,0
|
|
20241223,184300,178160720,6030,6030,6030,6030,0
|
|
20241223,184200,178160720,6030,6030,6030,6030,0
|
|
20241223,184100,178160720,6030,6030,6030,6030,0
|
|
20241223,184000,178160720,6030,6030,6030,6030,0
|
|
20241223,183900,178160720,6030,6030,6030,6030,0
|
|
20241223,183800,178160720,6030,6030,6030,6030,0
|
|
20241223,183700,178160720,6030,6030,6030,6030,0
|
|
20241223,183600,178160720,6030,6030,6030,6030,0
|
|
20241223,183500,178160720,6030,6030,6030,6030,0
|
|
20241223,183400,178160720,6030,6030,6030,6030,0
|
|
20241223,183300,178160720,6030,6030,6030,6030,0
|
|
20241223,183200,178160720,6030,6030,6030,6030,0
|
|
20241223,183100,178160720,6030,6030,6030,6030,0
|
|
20241223,183000,178160720,6030,6030,6030,6030,0
|
|
20241223,182900,178160720,6030,6030,6030,6030,0
|
|
20241223,182800,178160720,6030,6030,6030,6030,0
|
|
20241223,182700,178160720,6030,6030,6030,6030,0
|
|
20241223,182600,178160720,6030,6030,6030,6030,0
|
|
20241223,182500,178160720,6030,6030,6030,6030,0
|
|
20241223,182400,178160720,6030,6030,6030,6030,0
|
|
20241223,182300,178160720,6030,6030,6030,6030,0
|
|
20241223,182200,178160720,6030,6030,6030,6030,0
|
|
20241223,182100,178160720,6030,6030,6030,6030,0
|
|
20241223,182000,178160720,6030,6030,6030,6030,0
|
|
20241223,181900,178160720,6030,6030,6030,6030,0
|
|
20241223,181800,178160720,6030,6030,6030,6030,0
|
|
20241223,181700,178160720,6030,6030,6030,6030,0
|
|
20241223,181600,178160720,6030,6030,6030,6030,52
|
|
20241223,181500,178160720,6030,6030,6030,6030,0
|
|
20241223,181400,178160720,6030,6030,6030,6030,0
|
|
20241223,181300,178160720,6030,6030,6030,6030,0
|
|
20241223,181200,178160720,6030,6030,6030,6030,0
|
|
20241223,181100,178160720,6030,6030,6030,6030,0
|
|
20241223,181000,178160720,6030,6030,6030,6030,0
|
|
20241223,180900,178160720,6030,6030,6030,6030,0
|
|
20241223,180800,178160720,6030,6030,6030,6030,0
|
|
20241223,180700,178160720,6030,6030,6030,6030,0
|
|
20241223,180600,178160720,6030,6030,6030,6030,0
|
|
20241223,180500,178160720,6030,6030,6030,6030,0
|
|
20241223,180400,178160720,6030,6030,6030,6030,0
|
|
20241223,180300,178160720,6030,6030,6030,6030,0
|
|
20241223,180200,178160720,6030,6030,6030,6030,0
|
|
20241223,180100,178160720,6030,6030,6030,6030,0
|
|
20241223,180000,178160720,6030,6030,6030,6030,0
|
|
20241223,175900,178160720,6030,6030,6030,6030,0
|
|
20241223,175800,178160720,6030,6030,6030,6030,0
|
|
20241223,175700,178160720,6030,6030,6030,6030,0
|
|
20241223,175600,178160720,6030,6030,6030,6030,0
|
|
20241223,175500,178160720,6030,6030,6030,6030,0
|
|
20241223,175400,178160720,6030,6030,6030,6030,0
|
|
20241223,175300,178160720,6030,6030,6030,6030,0
|
|
20241223,175200,178160720,6030,6030,6030,6030,0
|
|
20241223,175100,178160720,6030,6030,6030,6030,0
|
|
20241223,175000,178160720,6030,6030,6030,6030,0
|
|
20241223,174900,178160720,6030,6030,6030,6030,0
|
|
20241223,174800,178160720,6030,6030,6030,6030,0
|
|
20241223,174700,178160720,6030,6030,6030,6030,0
|
|
20241223,174600,178160720,6030,6030,6030,6030,52
|
|
20241223,174500,178160720,6030,6030,6030,6030,0
|
|
20241223,174400,178160720,6030,6030,6030,6030,0
|
|
20241223,174300,178160720,6030,6030,6030,6030,0
|
|
20241223,174200,178160720,6030,6030,6030,6030,0
|
|
20241223,174100,178160720,6030,6030,6030,6030,0
|
|
20241223,174000,178160720,6030,6030,6030,6030,0
|
|
20241223,173900,178160720,6030,6030,6030,6030,0
|
|
20241223,173800,178160720,6030,6030,6030,6030,0
|
|
20241223,173700,178160720,6030,6030,6030,6030,0
|
|
20241223,173600,178160720,6030,6030,6030,6030,0
|
|
20241223,173500,178160720,6030,6030,6030,6030,0
|
|
20241223,173400,178160720,6030,6030,6030,6030,0
|
|
20241223,173300,178160720,6030,6030,6030,6030,0
|
|
20241223,173200,178160720,6030,6030,6030,6030,0
|
|
20241223,173100,178160720,6030,6030,6030,6030,0
|
|
20241223,173000,178160720,6030,6030,6030,6030,0
|
|
20241223,172900,178160720,6030,6030,6030,6030,0
|
|
20241223,172800,178160720,6030,6030,6030,6030,0
|
|
20241223,172700,178160720,6030,6030,6030,6030,0
|
|
20241223,172600,178160720,6030,6030,6030,6030,0
|
|
20241223,172500,178160720,6030,6030,6030,6030,0
|
|
20241223,172400,178160720,6030,6030,6030,6030,0
|
|
20241223,172300,178160720,6030,6030,6030,6030,0
|
|
20241223,172200,178160720,6030,6030,6030,6030,0
|
|
20241223,172100,178160720,6030,6030,6030,6030,0
|
|
20241223,172000,178160720,6030,6030,6030,6030,0
|
|
20241223,171900,178160720,6030,6030,6030,6030,0
|
|
20241223,171800,178160720,6030,6030,6030,6030,0
|
|
20241223,171700,178160720,6030,6030,6030,6030,0
|
|
20241223,171600,178160720,6030,6030,6030,6030,52
|
|
20241223,171500,178160720,6030,6030,6030,6030,0
|
|
20241223,171400,178160720,6030,6030,6030,6030,0
|
|
20241223,171300,178160720,6030,6030,6030,6030,0
|
|
20241223,171200,178160720,6030,6030,6030,6030,0
|
|
20241223,171100,178160720,6030,6030,6030,6030,0
|
|
20241223,171000,178160720,6030,6030,6030,6030,0
|
|
20241223,170900,178160720,6030,6030,6030,6030,0
|
|
20241223,170800,178160720,6030,6030,6030,6030,0
|
|
20241223,170700,178160720,6030,6030,6030,6030,0
|
|
20241223,170600,178160720,6030,6030,6030,6030,0
|
|
20241223,170500,178160720,6030,6030,6030,6030,0
|
|
20241223,170400,178160720,6030,6030,6030,6030,0
|
|
20241223,170300,178160720,6030,6030,6030,6030,0
|
|
20241223,170200,178160720,6030,6030,6030,6030,0
|
|
20241223,170100,178160720,6030,6030,6030,6030,0
|
|
20241223,170000,178160720,6030,6030,6030,6030,0
|
|
20241223,165900,178160720,6030,6030,6030,6030,0
|
|
20241223,165800,178160720,6030,6030,6030,6030,0
|
|
20241223,165700,178160720,6030,6030,6030,6030,0
|
|
20241223,165600,178160720,6030,6030,6030,6030,0
|
|
20241223,165500,178160720,6030,6030,6030,6030,0
|
|
20241223,165400,178160720,6030,6030,6030,6030,0
|
|
20241223,165300,178160720,6030,6030,6030,6030,0
|
|
20241223,165200,178160720,6030,6030,6030,6030,0
|
|
20241223,165100,178160720,6030,6030,6030,6030,0
|
|
20241223,165000,178160720,6030,6030,6030,6030,0
|
|
20241223,164900,178160720,6030,6030,6030,6030,0
|
|
20241223,164800,178160720,6030,6030,6030,6030,0
|
|
20241223,164700,178160720,6030,6030,6030,6030,0
|
|
20241223,164600,178160720,6030,6030,6030,6030,52
|
|
20241223,164500,178160720,6030,6030,6030,6030,0
|
|
20241223,164400,178160720,6030,6030,6030,6030,0
|
|
20241223,164300,178160720,6030,6030,6030,6030,0
|
|
20241223,164200,178160720,6030,6030,6030,6030,0
|
|
20241223,164100,178160720,6030,6030,6030,6030,0
|
|
20241223,164000,178160720,6030,6030,6030,6030,0
|
|
20241223,163900,178160720,6030,6030,6030,6030,0
|
|
20241223,163800,178160720,6030,6030,6030,6030,0
|
|
20241223,163700,178160720,6030,6030,6030,6030,0
|
|
20241223,163600,178160720,6030,6030,6030,6030,0
|
|
20241223,163500,178160720,6030,6030,6030,6030,0
|
|
20241223,163400,178160720,6030,6030,6030,6030,0
|
|
20241223,163300,178160720,6030,6030,6030,6030,0
|
|
20241223,163200,178160720,6030,6030,6030,6030,0
|
|
20241223,163100,178160720,6030,6030,6030,6030,0
|
|
20241223,163000,178160720,6030,6030,6030,6030,0
|
|
20241223,162900,178160720,6030,6030,6030,6030,0
|
|
20241223,162800,178160720,6030,6030,6030,6030,0
|
|
20241223,162700,178160720,6030,6030,6030,6030,0
|
|
20241223,162600,178160720,6030,6030,6030,6030,0
|
|
20241223,162500,178160720,6030,6030,6030,6030,0
|
|
20241223,162400,178160720,6030,6030,6030,6030,0
|
|
20241223,162300,178160720,6030,6030,6030,6030,0
|
|
20241223,162200,178160720,6030,6030,6030,6030,0
|
|
20241223,162100,178160720,6030,6030,6030,6030,0
|
|
20241223,162000,178160720,6030,6030,6030,6030,0
|
|
20241223,161900,178160720,6030,6030,6030,6030,0
|
|
20241223,161800,178160720,6030,6030,6030,6030,0
|
|
20241223,161700,178160720,6030,6030,6030,6030,0
|
|
20241223,161600,178160720,6030,6030,6030,6030,52
|
|
20241223,161500,178160720,6030,6030,6030,6030,0
|
|
20241223,161400,178160720,6030,6030,6030,6030,0
|
|
20241223,161300,178160720,6030,6030,6030,6030,0
|
|
20241223,161200,178160720,6030,6030,6030,6030,0
|
|
20241223,161100,178160720,6030,6030,6030,6030,0
|
|
20241223,161000,178160720,6030,6030,6030,6030,0
|
|
20241223,160900,178160720,6030,6030,6030,6030,0
|
|
20241223,160800,178160720,6030,6030,6030,6030,0
|
|
20241223,160700,178160720,6030,6030,6030,6030,0
|
|
20241223,160600,178160720,6030,6030,6030,6030,0
|
|
20241223,160500,178160720,6030,6030,6030,6030,0
|
|
20241223,160400,178160720,6030,6030,6030,6030,0
|
|
20241223,160300,178160720,6030,6030,6030,6030,0
|
|
20241223,160200,178160720,6030,6030,6030,6030,0
|
|
20241223,160100,178160720,6030,6030,6030,6030,0
|
|
20241223,160000,178160720,6030,6030,6030,6030,0
|
|
20241223,155900,178160720,6030,6030,6030,6030,0
|
|
20241223,155800,178160720,6030,6030,6030,6030,0
|
|
20241223,155700,178160720,6030,6030,6030,6030,0
|
|
20241223,155600,178160720,6030,6030,6030,6030,0
|
|
20241223,155500,178160720,6030,6030,6030,6030,0
|
|
20241223,155400,178160720,6030,6030,6030,6030,0
|
|
20241223,155300,178160720,6030,6030,6030,6030,0
|
|
20241223,155200,178160720,6030,6030,6030,6030,0
|
|
20241223,155100,178160720,6030,6030,6030,6030,0
|
|
20241223,155000,178160720,6030,6030,6030,6030,0
|
|
20241223,154900,178160720,6030,6030,6030,6030,0
|
|
20241223,154800,178160720,6030,6030,6030,6030,0
|
|
20241223,154700,178160720,6030,6030,6030,6030,0
|
|
20241223,154600,178160720,6030,6030,6030,6030,52
|
|
20241223,154500,178160720,6030,6030,6030,6030,0
|
|
20241223,154400,178160720,6030,6030,6030,6030,0
|
|
20241223,154300,178160720,6030,6030,6030,6030,0
|
|
20241223,154200,178160720,6030,6030,6030,6030,0
|
|
20241223,154100,178160720,6030,6030,6030,6030,0
|
|
20241223,154000,178160720,6030,6030,6030,6030,0
|
|
20241223,153900,178160720,6030,6030,6030,6030,0
|
|
20241223,153800,178160720,6030,6030,6030,6030,0
|
|
20241223,153700,178160720,6030,6030,6030,6030,0
|
|
20241223,153600,178160720,6030,6030,6030,6030,0
|
|
20241223,153500,178160720,6030,6030,6030,6030,0
|
|
20241223,153400,178160720,6030,6030,6030,6030,0
|
|
20241223,153300,178160720,6030,6030,6030,6030,0
|
|
20241223,153200,178160720,6030,6030,6030,6030,0
|
|
20241223,153100,178160720,6030,6030,6030,6030,0
|
|
20241223,153000,178160720,6030,6030,6030,6030,52
|
|
20241223,152900,177847160,6030,6030,6030,6030,0
|
|
20241223,152800,177847160,6030,6030,6030,6030,0
|
|
20241223,152700,177847160,6030,6030,6030,6030,0
|
|
20241223,152600,177847160,6030,6030,6030,6030,0
|
|
20241223,152500,177847160,6030,6030,6030,6030,0
|
|
20241223,152400,177847160,6030,6030,6030,6030,0
|
|
20241223,152300,177847160,6030,6030,6030,6030,0
|
|
20241223,152200,177847160,6030,6030,6030,6030,0
|
|
20241223,152100,177847160,6030,6030,6030,6030,0
|
|
20241223,152000,177847160,6030,6030,6030,6030,0
|
|
20241223,151900,177847160,6030,6030,6030,6030,18
|
|
20241223,151800,177738620,6020,6020,6020,6020,0
|
|
20241223,151700,177738620,6020,6020,6020,6020,1
|
|
20241223,151600,177732600,6010,6010,6010,6010,1
|
|
20241223,151500,177726590,6010,6010,6050,6010,3107
|
|
20241223,151400,158933470,6020,6020,6050,6020,3006
|
|
20241223,151300,140756630,6020,6020,6020,6020,129
|
|
20241223,151200,139980050,6020,6020,6020,6020,0
|
|
20241223,151100,139980050,6020,6020,6020,6020,0
|
|
20241223,151000,139980050,6020,6020,6020,6020,0
|
|
20241223,150900,139980050,6020,6020,6020,6020,0
|
|
20241223,150800,139980050,6020,6020,6020,6020,0
|
|
20241223,150700,139980050,6020,6020,6020,6020,0
|
|
20241223,150600,139980050,6020,6020,6020,6020,0
|
|
20241223,150500,139980050,6020,6020,6020,6020,27
|
|
20241223,150400,139817510,6020,6020,6020,6020,0
|
|
20241223,150300,139817510,6020,6020,6020,6020,23
|
|
20241223,150200,139679050,6020,6020,6020,6020,0
|
|
20241223,150100,139679050,6020,6020,6020,6010,114
|
|
20241223,150000,138993270,6030,6030,6030,6030,0
|
|
20241223,145900,138993270,6030,6020,6030,6020,3
|
|
20241223,145800,138975200,6020,6020,6040,6020,131
|
|
20241223,145700,138186560,6010,6010,6010,6010,0
|
|
20241223,145600,138186560,6010,6020,6020,6010,62
|
|
20241223,145500,137813430,6030,6030,6030,6030,0
|
|
20241223,145400,137813430,6030,6030,6030,6030,44
|
|
20241223,145300,137548110,6000,6020,6020,6000,360
|
|
20241223,145200,135388050,6040,6040,6040,6040,0
|
|
20241223,145100,135388050,6040,6040,6040,6040,0
|
|
20241223,145000,135388050,6040,6040,6040,6040,0
|
|
20241223,144900,135388050,6040,6040,6040,6040,0
|
|
20241223,144800,135388050,6040,6040,6040,6040,50
|
|
20241223,144700,135086050,6040,6040,6040,6040,0
|
|
20241223,144600,135086050,6040,6040,6040,6040,0
|
|
20241223,144500,135086050,6040,6040,6040,6040,0
|
|
20241223,144400,135086050,6040,6040,6040,6040,0
|
|
20241223,144300,135086050,6040,6040,6040,6040,0
|
|
20241223,144200,135086050,6040,6040,6040,6040,0
|
|
20241223,144100,135086050,6040,6040,6040,6040,0
|
|
20241223,144000,135086050,6040,6040,6040,6040,0
|
|
20241223,143900,135086050,6040,6040,6040,6040,0
|
|
20241223,143800,135086050,6040,6040,6040,6040,0
|
|
20241223,143700,135086050,6040,6040,6040,6040,0
|
|
20241223,143600,135086050,6040,6040,6040,6040,1
|
|
20241223,143500,135080010,6040,6040,6040,6040,0
|
|
20241223,143400,135080010,6040,6040,6040,6040,0
|
|
20241223,143300,135080010,6040,6040,6040,6040,500
|
|
20241223,143200,132060010,6050,6050,6050,6050,1
|
|
20241223,143100,132053960,6040,6040,6040,6040,35
|
|
20241223,143000,131842560,6050,6050,6050,6050,0
|
|
20241223,142900,131842560,6050,6050,6050,6050,0
|
|
20241223,142800,131842560,6050,6050,6050,6050,0
|
|
20241223,142700,131842560,6050,6050,6050,6050,1
|
|
20241223,142600,131836510,6040,6040,6040,6040,2968
|
|
20241223,142500,113909790,6030,6030,6030,6030,1010
|
|
20241223,142400,107819490,5990,5990,5990,5990,0
|
|
20241223,142300,107819490,5990,6030,6030,5990,60
|
|
20241223,142200,107459260,6030,6020,6030,6020,495
|
|
20241223,142100,104474860,6020,6020,6020,6020,0
|
|
20241223,142000,104474860,6020,6020,6020,6020,0
|
|
20241223,141900,104474860,6020,6020,6020,6020,0
|
|
20241223,141800,104474860,6020,6020,6020,6020,100
|
|
20241223,141700,103872860,6020,6020,6020,6020,0
|
|
20241223,141600,103872860,6020,6020,6020,6020,0
|
|
20241223,141500,103872860,6020,6020,6020,6020,0
|
|
20241223,141400,103872860,6020,6020,6020,6020,0
|
|
20241223,141300,103872860,6020,6020,6020,6020,0
|
|
20241223,141200,103872860,6020,6020,6020,6020,0
|
|
20241223,141100,103872860,6020,6020,6020,6020,0
|
|
20241223,141000,103872860,6020,6020,6020,6020,0
|
|
20241223,140900,103872860,6020,6020,6020,6020,0
|
|
20241223,140800,103872860,6020,6020,6020,6020,0
|
|
20241223,140700,103872860,6020,6020,6020,6020,0
|
|
20241223,140600,103872860,6020,6020,6020,6020,0
|
|
20241223,140500,103872860,6020,6020,6020,6020,0
|
|
20241223,140400,103872860,6020,6020,6020,6020,0
|
|
20241223,140300,103872860,6020,6020,6020,6020,0
|
|
20241223,140200,103872860,6020,6020,6020,6020,0
|
|
20241223,140100,103872860,6020,6020,6020,6020,0
|
|
20241223,140000,103872860,6020,6020,6020,6020,0
|
|
20241223,135900,103872860,6020,6020,6020,6020,0
|
|
20241223,135800,103872860,6020,6020,6020,6020,0
|
|
20241223,135700,103872860,6020,6020,6020,6020,0
|
|
20241223,135600,103872860,6020,6020,6020,6020,0
|
|
20241223,135500,103872860,6020,6020,6020,6020,0
|
|
20241223,135400,103872860,6020,6020,6020,6020,0
|
|
20241223,135300,103872860,6020,6020,6020,6020,0
|
|
20241223,135200,103872860,6020,6020,6020,6020,0
|
|
20241223,135100,103872860,6020,6020,6020,6020,0
|
|
20241223,135000,103872860,6020,6020,6020,6020,0
|
|
20241223,134900,103872860,6020,6020,6020,6020,0
|
|
20241223,134800,103872860,6020,6020,6020,6020,61
|
|
20241223,134700,103505640,6020,6020,6020,6020,0
|
|
20241223,134600,103505640,6020,6020,6020,6020,0
|
|
20241223,134500,103505640,6020,6020,6020,6020,26
|
|
20241223,134400,103349120,6020,6020,6020,6020,0
|
|
20241223,134300,103349120,6020,6020,6020,6020,0
|
|
20241223,134200,103349120,6020,6020,6020,6020,7
|
|
20241223,134100,103306980,6030,6030,6030,6030,0
|
|
20241223,134000,103306980,6030,6030,6030,6030,0
|
|
20241223,133900,103306980,6030,6030,6030,6030,0
|
|
20241223,133800,103306980,6030,6030,6030,6030,0
|
|
20241223,133700,103306980,6030,6030,6030,6030,0
|
|
20241223,133600,103306980,6030,6030,6030,6030,0
|
|
20241223,133500,103306980,6030,6030,6030,6030,0
|
|
20241223,133400,103306980,6030,6030,6030,6030,0
|
|
20241223,133300,103306980,6030,6030,6030,6030,0
|
|
20241223,133200,103306980,6030,6030,6030,6030,0
|
|
20241223,133100,103306980,6030,6030,6030,6030,1
|
|
20241223,133000,103300950,6020,6020,6020,6020,0
|
|
20241223,132900,103300950,6020,6020,6020,6020,0
|
|
20241223,132800,103300950,6020,6020,6020,6020,38
|
|
20241223,132700,103072190,6020,6020,6020,6020,0
|
|
20241223,132600,103072190,6020,6020,6020,6020,0
|
|
20241223,132500,103072190,6020,6020,6020,6020,0
|
|
20241223,132400,103072190,6020,6020,6020,6020,0
|
|
20241223,132300,103072190,6020,6020,6020,6020,0
|
|
20241223,132200,103072190,6020,6020,6020,6020,0
|
|
20241223,132100,103072190,6020,6020,6020,6020,0
|
|
20241223,132000,103072190,6020,6020,6020,6020,0
|
|
20241223,131900,103072190,6020,6020,6020,6020,0
|
|
20241223,131800,103072190,6020,6020,6020,6020,0
|
|
20241223,131700,103072190,6020,6020,6020,6020,0
|
|
20241223,131600,103072190,6020,6020,6020,6020,0
|
|
20241223,131500,103072190,6020,6020,6020,6020,0
|
|
20241223,131400,103072190,6020,6020,6020,6020,0
|
|
20241223,131300,103072190,6020,6020,6020,6020,0
|
|
20241223,131200,103072190,6020,6020,6020,6020,200
|
|
20241223,131100,101868190,6020,6020,6020,6020,0
|
|
20241223,131000,101868190,6020,6020,6020,6020,28
|
|
20241223,130900,101699630,6020,6020,6020,6020,0
|
|
20241223,130800,101699630,6020,6020,6020,6020,0
|
|
20241223,130700,101699630,6020,6020,6020,6020,0
|
|
20241223,130600,101699630,6020,6020,6020,6020,0
|
|
20241223,130500,101699630,6020,6020,6020,6020,0
|
|
20241223,130400,101699630,6020,6020,6020,6020,0
|
|
20241223,130300,101699630,6020,6020,6020,6020,0
|
|
20241223,130200,101699630,6020,6020,6020,6020,0
|
|
20241223,130100,101699630,6020,6020,6020,6020,0
|
|
20241223,130000,101699630,6020,6020,6020,6020,0
|
|
20241223,125900,101699630,6020,6020,6020,6020,0
|
|
20241223,125800,101699630,6020,6020,6020,6020,0
|
|
20241223,125700,101699630,6020,6020,6020,6020,0
|
|
20241223,125600,101699630,6020,6020,6020,6020,900
|
|
20241223,125500,96281630,6020,6020,6020,6020,0
|
|
20241223,125400,96281630,6020,6020,6020,6020,0
|
|
20241223,125300,96281630,6020,6020,6020,6020,0
|
|
20241223,125200,96281630,6020,6020,6020,6020,0
|
|
20241223,125100,96281630,6020,6020,6020,6020,0
|
|
20241223,125000,96281630,6020,6020,6020,6020,0
|
|
20241223,124900,96281630,6020,6020,6020,6020,0
|
|
20241223,124800,96281630,6020,6020,6020,6020,0
|
|
20241223,124700,96281630,6020,6020,6020,6020,0
|
|
20241223,124600,96281630,6020,6020,6020,6020,0
|
|
20241223,124500,96281630,6020,6020,6020,6020,0
|
|
20241223,124400,96281630,6020,6020,6020,6020,0
|
|
20241223,124300,96281630,6020,6020,6020,6020,0
|
|
20241223,124200,96281630,6020,6020,6020,6020,0
|
|
20241223,124100,96281630,6020,6020,6020,6020,0
|
|
20241223,124000,96281630,6020,6020,6020,6020,0
|
|
20241223,123900,96281630,6020,6020,6020,6020,0
|
|
20241223,123800,96281630,6020,6020,6020,6020,0
|
|
20241223,123700,96281630,6020,6020,6020,6020,0
|
|
20241223,123600,96281630,6020,6020,6020,6020,0
|
|
20241223,123500,96281630,6020,6020,6020,6020,0
|
|
20241223,123400,96281630,6020,6020,6020,6020,0
|
|
20241223,123300,96281630,6020,6020,6020,6020,0
|
|
20241223,123200,96281630,6020,6020,6020,6020,0
|
|
20241223,123100,96281630,6020,6020,6020,6020,0
|
|
20241223,123000,96281630,6020,6020,6020,6020,3
|
|
20241223,122900,96263570,6020,6020,6020,6020,1
|
|
20241223,122800,96257550,6020,6020,6020,6020,0
|
|
20241223,122700,96257550,6020,6020,6020,6020,0
|
|
20241223,122600,96257550,6020,6020,6020,6020,0
|
|
20241223,122500,96257550,6020,6020,6020,6020,0
|
|
20241223,122400,96257550,6020,6020,6020,6020,0
|
|
20241223,122300,96257550,6020,6020,6020,6020,0
|
|
20241223,122200,96257550,6020,6020,6020,6020,0
|
|
20241223,122100,96257550,6020,6020,6020,6020,0
|
|
20241223,122000,96257550,6020,6020,6020,6020,0
|
|
20241223,121900,96257550,6020,6020,6020,6020,0
|
|
20241223,121800,96257550,6020,6020,6020,6020,0
|
|
20241223,121700,96257550,6020,6020,6020,6020,0
|
|
20241223,121600,96257550,6020,6020,6020,6020,0
|
|
20241223,121500,96257550,6020,6020,6020,6020,0
|
|
20241223,121400,96257550,6020,6020,6020,6020,0
|
|
20241223,121300,96257550,6020,6020,6020,6020,0
|
|
20241223,121200,96257550,6020,6020,6020,6020,0
|
|
20241223,121100,96257550,6020,6020,6020,6020,0
|
|
20241223,121000,96257550,6020,6020,6020,6020,28
|
|
20241223,120900,96088990,6020,6020,6020,6020,0
|
|
20241223,120800,96088990,6020,6020,6020,6020,0
|
|
20241223,120700,96088990,6020,6020,6020,6020,0
|
|
20241223,120600,96088990,6020,6020,6020,6020,0
|
|
20241223,120500,96088990,6020,6020,6020,6020,0
|
|
20241223,120400,96088990,6020,6020,6020,6020,0
|
|
20241223,120300,96088990,6020,6020,6020,6020,0
|
|
20241223,120200,96088990,6020,6020,6020,6020,0
|
|
20241223,120100,96088990,6020,6020,6020,6020,0
|
|
20241223,120000,96088990,6020,6020,6020,6020,0
|
|
20241223,115900,96088990,6020,6020,6020,6020,0
|
|
20241223,115800,96088990,6020,6020,6020,6020,0
|
|
20241223,115700,96088990,6020,6020,6020,6020,0
|
|
20241223,115600,96088990,6020,6020,6020,6020,0
|
|
20241223,115500,96088990,6020,6020,6020,6020,0
|
|
20241223,115400,96088990,6020,6020,6020,6020,0
|
|
20241223,115300,96088990,6020,6020,6020,6020,0
|
|
20241223,115200,96088990,6020,6020,6020,6020,0
|
|
20241223,115100,96088990,6020,6020,6020,6020,0
|
|
20241223,115000,96088990,6020,6020,6020,6020,0
|
|
20241223,114900,96088990,6020,6020,6020,6020,0
|
|
20241223,114800,96088990,6020,6020,6020,6020,0
|
|
20241223,114700,96088990,6020,6020,6020,6020,0
|
|
20241223,114600,96088990,6020,6020,6020,6020,0
|
|
20241223,114500,96088990,6020,6020,6020,6020,0
|
|
20241223,114400,96088990,6020,6020,6020,6020,0
|
|
20241223,114300,96088990,6020,6020,6020,6020,0
|
|
20241223,114200,96088990,6020,6020,6020,6020,0
|
|
20241223,114100,96088990,6020,6020,6020,6020,0
|
|
20241223,114000,96088990,6020,6020,6020,6020,0
|
|
20241223,113900,96088990,6020,6020,6020,6020,0
|
|
20241223,113800,96088990,6020,6020,6020,6020,0
|
|
20241223,113700,96088990,6020,6020,6020,6020,0
|
|
20241223,113600,96088990,6020,6020,6020,6020,0
|
|
20241223,113500,96088990,6020,6020,6020,6020,0
|
|
20241223,113400,96088990,6020,6020,6020,6020,1
|
|
20241223,113300,96082970,6010,6010,6010,6010,0
|
|
20241223,113200,96082970,6010,6010,6010,6010,0
|
|
20241223,113100,96082970,6010,6010,6010,6010,0
|
|
20241223,113000,96082970,6010,6010,6010,6010,0
|
|
20241223,112900,96082970,6010,6010,6010,6010,0
|
|
20241223,112800,96082970,6010,6010,6010,6010,0
|
|
20241223,112700,96082970,6010,6010,6010,6010,0
|
|
20241223,112600,96082970,6010,6010,6010,6010,1
|
|
20241223,112500,96076960,6010,6010,6010,6010,0
|
|
20241223,112400,96076960,6010,6010,6010,6010,0
|
|
20241223,112300,96076960,6010,6010,6010,6010,0
|
|
20241223,112200,96076960,6010,6010,6010,6010,0
|
|
20241223,112100,96076960,6010,6010,6010,6010,19
|
|
20241223,112000,95962770,6010,6010,6030,6010,39
|
|
20241223,111900,95727640,6030,6030,6030,6030,0
|
|
20241223,111800,95727640,6030,6030,6030,6030,0
|
|
20241223,111700,95727640,6030,6010,6030,6010,3
|
|
20241223,111600,95709590,6000,6000,6000,6000,1000
|
|
20241223,111500,89709590,6000,6000,6000,6000,0
|
|
20241223,111400,89709590,6000,6010,6010,6000,1000
|
|
20241223,111300,83709280,6020,6020,6020,6020,0
|
|
20241223,111200,83709280,6020,6020,6020,6020,0
|
|
20241223,111100,83709280,6020,6020,6020,6020,4
|
|
20241223,111000,83685200,6020,6010,6030,6010,73
|
|
20241223,110900,83245250,6010,6010,6030,6010,82
|
|
20241223,110800,82751830,6020,6020,6020,6020,0
|
|
20241223,110700,82751830,6020,6020,6020,6020,0
|
|
20241223,110600,82751830,6020,6020,6020,6020,0
|
|
20241223,110500,82751830,6020,6020,6020,6020,0
|
|
20241223,110400,82751830,6020,6020,6020,6020,0
|
|
20241223,110300,82751830,6020,6020,6020,6020,0
|
|
20241223,110200,82751830,6020,6020,6020,6020,0
|
|
20241223,110100,82751830,6020,6020,6020,6020,0
|
|
20241223,110000,82751830,6020,6020,6020,6020,0
|
|
20241223,105900,82751830,6020,6020,6020,6020,0
|
|
20241223,105800,82751830,6020,6010,6020,6010,13
|
|
20241223,105700,82673690,6000,6000,6000,6000,2800
|
|
20241223,105600,65873690,6000,6000,6000,6000,0
|
|
20241223,105500,65873690,6000,6000,6000,6000,0
|
|
20241223,105400,65873690,6000,6000,6000,6000,0
|
|
20241223,105300,65873690,6000,6000,6000,6000,500
|
|
20241223,105200,62873690,6000,6000,6000,6000,387
|
|
20241223,105100,60551690,6010,6010,6010,6010,191
|
|
20241223,105000,59403780,6010,6020,6020,6010,302
|
|
20241223,104900,57588750,6010,6010,6010,6010,5
|
|
20241223,104800,57558700,6010,6010,6010,6010,503
|
|
20241223,104700,54535670,6010,6010,6010,6010,0
|
|
20241223,104600,54535670,6010,6010,6010,6010,2
|
|
20241223,104500,54523650,6000,6000,6000,6000,719
|
|
20241223,104400,50209650,6000,6000,6000,6000,0
|
|
20241223,104300,50209650,6000,6000,6000,6000,0
|
|
20241223,104200,50209650,6000,6000,6000,6000,0
|
|
20241223,104100,50209650,6000,6000,6000,6000,1
|
|
20241223,104000,50203650,5990,5990,5990,5990,0
|
|
20241223,103900,50203650,5990,5990,5990,5990,0
|
|
20241223,103800,50203650,5990,5990,5990,5990,0
|
|
20241223,103700,50203650,5990,5990,5990,5990,0
|
|
20241223,103600,50203650,5990,5970,5990,5970,48
|
|
20241223,103500,49916150,5990,5970,5990,5970,2
|
|
20241223,103400,49904190,5960,5960,5960,5960,0
|
|
20241223,103300,49904190,5960,5960,5960,5960,0
|
|
20241223,103200,49904190,5960,5960,5960,5960,0
|
|
20241223,103100,49904190,5960,5960,5960,5960,0
|
|
20241223,103000,49904190,5960,5960,5960,5960,0
|
|
20241223,102900,49904190,5960,5960,5960,5960,0
|
|
20241223,102800,49904190,5960,5960,5960,5960,0
|
|
20241223,102700,49904190,5960,5960,5960,5960,0
|
|
20241223,102600,49904190,5960,5960,5960,5960,0
|
|
20241223,102500,49904190,5960,5960,5960,5960,0
|
|
20241223,102400,49904190,5960,5960,5960,5960,0
|
|
20241223,102300,49904190,5960,5960,5960,5960,1
|
|
20241223,102200,49898230,5960,5960,5960,5960,0
|
|
20241223,102100,49898230,5960,5960,5960,5960,0
|
|
20241223,102000,49898230,5960,5960,5960,5960,0
|
|
20241223,101900,49898230,5960,5960,5960,5960,0
|
|
20241223,101800,49898230,5960,5960,5960,5960,0
|
|
20241223,101700,49898230,5960,5980,6000,5960,7
|
|
20241223,101600,49856450,5980,5980,5980,5980,0
|
|
20241223,101500,49856450,5980,5980,5980,5980,0
|
|
20241223,101400,49856450,5980,5980,5980,5980,0
|
|
20241223,101300,49856450,5980,5980,5980,5980,500
|
|
20241223,101200,46866450,5980,5980,5980,5980,0
|
|
20241223,101100,46866450,5980,5980,5980,5980,0
|
|
20241223,101000,46866450,5980,5980,5980,5980,28
|
|
20241223,100900,46699010,5980,5980,5980,5980,0
|
|
20241223,100800,46699010,5980,5980,5980,5980,0
|
|
20241223,100700,46699010,5980,5980,5980,5980,0
|
|
20241223,100600,46699010,5980,5980,5980,5980,2
|
|
20241223,100500,46687050,5980,5980,5980,5980,0
|
|
20241223,100400,46687050,5980,5980,5980,5980,0
|
|
20241223,100300,46687050,5980,5980,5980,5980,0
|
|
20241223,100200,46687050,5980,5980,5980,5980,0
|
|
20241223,100100,46687050,5980,5980,5980,5980,0
|
|
20241223,100000,46687050,5980,5980,5980,5980,0
|
|
20241223,095900,46687050,5980,5980,5980,5980,0
|
|
20241223,095800,46687050,5980,5980,5980,5980,0
|
|
20241223,095700,46687050,5980,5960,5980,5960,564
|
|
20241223,095600,43320270,5950,5950,5950,5950,0
|
|
20241223,095500,43320270,5950,5950,5950,5950,2
|
|
20241223,095400,43308370,5960,5960,5960,5960,0
|
|
20241223,095300,43308370,5960,5960,5960,5960,0
|
|
20241223,095200,43308370,5960,5960,5960,5960,0
|
|
20241223,095100,43308370,5960,5960,5960,5960,0
|
|
20241223,095000,43308370,5960,5960,5960,5960,4
|
|
20241223,094900,43284530,5970,5970,5980,5970,59
|
|
20241223,094800,42931920,5980,5970,5980,5970,167
|
|
20241223,094700,41933430,5970,5970,5970,5970,1
|
|
20241223,094600,41927460,5970,5970,5970,5970,0
|
|
20241223,094500,41927460,5970,5970,5970,5970,545
|
|
20241223,094400,38673810,5970,5970,5970,5970,0
|
|
20241223,094300,38673810,5970,5970,5970,5970,0
|
|
20241223,094200,38673810,5970,5970,5970,5970,0
|
|
20241223,094100,38673810,5970,5970,5970,5970,2
|
|
20241223,094000,38661870,5970,5970,5970,5970,0
|
|
20241223,093900,38661870,5970,5980,5990,5970,231
|
|
20241223,093800,37278230,5990,5990,5990,5990,0
|
|
20241223,093700,37278230,5990,5990,5990,5990,0
|
|
20241223,093600,37278230,5990,5990,5990,5980,742
|
|
20241223,093500,32836660,6000,6050,6050,5980,2461
|
|
20241223,093400,18056130,6050,6040,6050,6040,288
|
|
20241223,093300,16313760,6030,5980,6030,5980,337
|
|
20241223,093200,14290920,5970,5960,5970,5960,112
|
|
20241223,093100,13622580,5970,5960,5970,5960,25
|
|
20241223,093000,13473410,5940,5930,5940,5930,420
|
|
20241223,092900,10981610,5930,5930,5930,5930,0
|
|
20241223,092800,10981610,5930,5930,5930,5930,209
|
|
20241223,092700,9742240,5920,5920,5920,5920,0
|
|
20241223,092600,9742240,5920,5920,5920,5920,700
|
|
20241223,092500,5598240,5930,5930,5930,5930,0
|
|
20241223,092400,5598240,5930,5930,5930,5930,0
|
|
20241223,092300,5598240,5930,5930,5930,5930,0
|
|
20241223,092200,5598240,5930,5930,5930,5930,0
|
|
20241223,092100,5598240,5930,5930,5930,5930,0
|
|
20241223,092000,5598240,5930,5950,5950,5930,600
|
|
20241223,091900,2037510,5940,5940,5940,5940,0
|
|
20241223,091800,2037510,5940,5940,5940,5940,0
|
|
20241223,091700,2037510,5940,5940,5940,5940,0
|
|
20241223,091600,2037510,5940,5940,5940,5940,0
|
|
20241223,091500,2037510,5940,5940,5940,5940,0
|
|
20241223,091400,2037510,5940,5940,5940,5940,0
|
|
20241223,091300,2037510,5940,5940,5940,5940,0
|
|
20241223,091200,2037510,5940,5940,5940,5940,0
|
|
20241223,091100,2037510,5940,5940,5940,5940,0
|
|
20241223,091000,2037510,5940,5940,5940,5940,0
|
|
20241223,090900,2037510,5940,5940,5940,5940,0
|
|
20241223,090800,2037510,5940,5940,5940,5940,0
|
|
20241223,090700,2037510,5940,5940,5940,5940,0
|
|
20241223,090600,2037510,5940,5940,5940,5940,314
|
|
20241223,090500,172350,5940,5940,5940,5940,26
|
|
20241223,090400,17910,5970,5970,5970,5970,0
|
|
20241223,090300,17910,5970,5970,5970,5970,0
|
|
20241223,090200,17910,5970,5970,5970,5970,0
|
|
20241223,090100,17910,5970,5970,5970,5970,0
|
|
20241223,090000,17910,5970,5970,5970,5970,3
|