649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,194600,155571040,5860,5860,5860,5860,379
|
|
20241205,194500,155571040,5860,5860,5860,5860,0
|
|
20241205,194400,155571040,5860,5860,5860,5860,0
|
|
20241205,194300,155571040,5860,5860,5860,5860,0
|
|
20241205,194200,155571040,5860,5860,5860,5860,0
|
|
20241205,194100,155571040,5860,5860,5860,5860,0
|
|
20241205,194000,155571040,5860,5860,5860,5860,0
|
|
20241205,193900,155571040,5860,5860,5860,5860,0
|
|
20241205,193800,155571040,5860,5860,5860,5860,0
|
|
20241205,193700,155571040,5860,5860,5860,5860,0
|
|
20241205,193600,155571040,5860,5860,5860,5860,0
|
|
20241205,193500,155571040,5860,5860,5860,5860,0
|
|
20241205,193400,155571040,5860,5860,5860,5860,0
|
|
20241205,193300,155571040,5860,5860,5860,5860,0
|
|
20241205,193200,155571040,5860,5860,5860,5860,0
|
|
20241205,193100,155571040,5860,5860,5860,5860,0
|
|
20241205,193000,155571040,5860,5860,5860,5860,0
|
|
20241205,192900,155571040,5860,5860,5860,5860,0
|
|
20241205,192800,155571040,5860,5860,5860,5860,0
|
|
20241205,192700,155571040,5860,5860,5860,5860,0
|
|
20241205,192600,155571040,5860,5860,5860,5860,0
|
|
20241205,192500,155571040,5860,5860,5860,5860,0
|
|
20241205,192400,155571040,5860,5860,5860,5860,0
|
|
20241205,192300,155571040,5860,5860,5860,5860,0
|
|
20241205,192200,155571040,5860,5860,5860,5860,0
|
|
20241205,192100,155571040,5860,5860,5860,5860,0
|
|
20241205,192000,155571040,5860,5860,5860,5860,0
|
|
20241205,191900,155571040,5860,5860,5860,5860,0
|
|
20241205,191800,155571040,5860,5860,5860,5860,0
|
|
20241205,191700,155571040,5860,5860,5860,5860,0
|
|
20241205,191600,155571040,5860,5860,5860,5860,379
|
|
20241205,191500,155571040,5860,5860,5860,5860,0
|
|
20241205,191400,155571040,5860,5860,5860,5860,0
|
|
20241205,191300,155571040,5860,5860,5860,5860,0
|
|
20241205,191200,155571040,5860,5860,5860,5860,0
|
|
20241205,191100,155571040,5860,5860,5860,5860,0
|
|
20241205,191000,155571040,5860,5860,5860,5860,0
|
|
20241205,190900,155571040,5860,5860,5860,5860,0
|
|
20241205,190800,155571040,5860,5860,5860,5860,0
|
|
20241205,190700,155571040,5860,5860,5860,5860,0
|
|
20241205,190600,155571040,5860,5860,5860,5860,0
|
|
20241205,190500,155571040,5860,5860,5860,5860,0
|
|
20241205,190400,155571040,5860,5860,5860,5860,0
|
|
20241205,190300,155571040,5860,5860,5860,5860,0
|
|
20241205,190200,155571040,5860,5860,5860,5860,0
|
|
20241205,190100,155571040,5860,5860,5860,5860,0
|
|
20241205,190000,155571040,5860,5860,5860,5860,0
|
|
20241205,185900,155571040,5860,5860,5860,5860,0
|
|
20241205,185800,155571040,5860,5860,5860,5860,0
|
|
20241205,185700,155571040,5860,5860,5860,5860,0
|
|
20241205,185600,155571040,5860,5860,5860,5860,0
|
|
20241205,185500,155571040,5860,5860,5860,5860,0
|
|
20241205,185400,155571040,5860,5860,5860,5860,0
|
|
20241205,185300,155571040,5860,5860,5860,5860,0
|
|
20241205,185200,155571040,5860,5860,5860,5860,0
|
|
20241205,185100,155571040,5860,5860,5860,5860,0
|
|
20241205,185000,155571040,5860,5860,5860,5860,0
|
|
20241205,184900,155571040,5860,5860,5860,5860,0
|
|
20241205,184800,155571040,5860,5860,5860,5860,0
|
|
20241205,184700,155571040,5860,5860,5860,5860,0
|
|
20241205,184600,155571040,5860,5860,5860,5860,379
|
|
20241205,184500,155571040,5860,5860,5860,5860,0
|
|
20241205,184400,155571040,5860,5860,5860,5860,0
|
|
20241205,184300,155571040,5860,5860,5860,5860,0
|
|
20241205,184200,155571040,5860,5860,5860,5860,0
|
|
20241205,184100,155571040,5860,5860,5860,5860,0
|
|
20241205,184000,155571040,5860,5860,5860,5860,0
|
|
20241205,183900,155571040,5860,5860,5860,5860,0
|
|
20241205,183800,155571040,5860,5860,5860,5860,0
|
|
20241205,183700,155571040,5860,5860,5860,5860,0
|
|
20241205,183600,155571040,5860,5860,5860,5860,0
|
|
20241205,183500,155571040,5860,5860,5860,5860,0
|
|
20241205,183400,155571040,5860,5860,5860,5860,0
|
|
20241205,183300,155571040,5860,5860,5860,5860,0
|
|
20241205,183200,155571040,5860,5860,5860,5860,0
|
|
20241205,183100,155571040,5860,5860,5860,5860,0
|
|
20241205,183000,155571040,5860,5860,5860,5860,0
|
|
20241205,182900,155571040,5860,5860,5860,5860,0
|
|
20241205,182800,155571040,5860,5860,5860,5860,0
|
|
20241205,182700,155571040,5860,5860,5860,5860,0
|
|
20241205,182600,155571040,5860,5860,5860,5860,0
|
|
20241205,182500,155571040,5860,5860,5860,5860,0
|
|
20241205,182400,155571040,5860,5860,5860,5860,0
|
|
20241205,182300,155571040,5860,5860,5860,5860,0
|
|
20241205,182200,155571040,5860,5860,5860,5860,0
|
|
20241205,182100,155571040,5860,5860,5860,5860,0
|
|
20241205,182000,155571040,5860,5860,5860,5860,0
|
|
20241205,181900,155571040,5860,5860,5860,5860,0
|
|
20241205,181800,155571040,5860,5860,5860,5860,0
|
|
20241205,181700,155571040,5860,5860,5860,5860,0
|
|
20241205,181600,155571040,5860,5860,5860,5860,379
|
|
20241205,181500,155571040,5860,5860,5860,5860,0
|
|
20241205,181400,155571040,5860,5860,5860,5860,0
|
|
20241205,181300,155571040,5860,5860,5860,5860,0
|
|
20241205,181200,155571040,5860,5860,5860,5860,0
|
|
20241205,181100,155571040,5860,5860,5860,5860,0
|
|
20241205,181000,155571040,5860,5860,5860,5860,0
|
|
20241205,180900,155571040,5860,5860,5860,5860,0
|
|
20241205,180800,155571040,5860,5860,5860,5860,0
|
|
20241205,180700,155571040,5860,5860,5860,5860,0
|
|
20241205,180600,155571040,5860,5860,5860,5860,0
|
|
20241205,180500,155571040,5860,5860,5860,5860,0
|
|
20241205,180400,155571040,5860,5860,5860,5860,0
|
|
20241205,180300,155571040,5860,5860,5860,5860,0
|
|
20241205,180200,155571040,5860,5860,5860,5860,0
|
|
20241205,180100,155571040,5860,5860,5860,5860,0
|
|
20241205,180000,155571040,5860,5860,5860,5860,0
|
|
20241205,175900,155571040,5860,5860,5860,5860,0
|
|
20241205,175800,155571040,5860,5860,5860,5860,0
|
|
20241205,175700,155571040,5860,5860,5860,5860,0
|
|
20241205,175600,155571040,5860,5860,5860,5860,0
|
|
20241205,175500,155571040,5860,5860,5860,5860,0
|
|
20241205,175400,155571040,5860,5860,5860,5860,0
|
|
20241205,175300,155571040,5860,5860,5860,5860,0
|
|
20241205,175200,155571040,5860,5860,5860,5860,0
|
|
20241205,175100,155571040,5860,5860,5860,5860,0
|
|
20241205,175000,155571040,5860,5860,5860,5860,0
|
|
20241205,174900,155571040,5860,5860,5860,5860,0
|
|
20241205,174800,155571040,5860,5860,5860,5860,0
|
|
20241205,174700,155571040,5860,5860,5860,5860,0
|
|
20241205,174600,155571040,5860,5860,5860,5860,379
|
|
20241205,174500,155571040,5860,5860,5860,5860,0
|
|
20241205,174400,155571040,5860,5860,5860,5860,0
|
|
20241205,174300,155571040,5860,5860,5860,5860,0
|
|
20241205,174200,155571040,5860,5860,5860,5860,0
|
|
20241205,174100,155571040,5860,5860,5860,5860,0
|
|
20241205,174000,155571040,5860,5860,5860,5860,0
|
|
20241205,173900,155571040,5860,5860,5860,5860,0
|
|
20241205,173800,155571040,5860,5860,5860,5860,0
|
|
20241205,173700,155571040,5860,5860,5860,5860,0
|
|
20241205,173600,155571040,5860,5860,5860,5860,0
|
|
20241205,173500,155571040,5860,5860,5860,5860,0
|
|
20241205,173400,155571040,5860,5860,5860,5860,0
|
|
20241205,173300,155571040,5860,5860,5860,5860,0
|
|
20241205,173200,155571040,5860,5860,5860,5860,0
|
|
20241205,173100,155571040,5860,5860,5860,5860,0
|
|
20241205,173000,155571040,5860,5860,5860,5860,0
|
|
20241205,172900,155571040,5860,5860,5860,5860,0
|
|
20241205,172800,155571040,5860,5860,5860,5860,0
|
|
20241205,172700,155571040,5860,5860,5860,5860,0
|
|
20241205,172600,155571040,5860,5860,5860,5860,0
|
|
20241205,172500,155571040,5860,5860,5860,5860,0
|
|
20241205,172400,155571040,5860,5860,5860,5860,0
|
|
20241205,172300,155571040,5860,5860,5860,5860,0
|
|
20241205,172200,155571040,5860,5860,5860,5860,0
|
|
20241205,172100,155571040,5860,5860,5860,5860,0
|
|
20241205,172000,155571040,5860,5860,5860,5860,0
|
|
20241205,171900,155571040,5860,5860,5860,5860,0
|
|
20241205,171800,155571040,5860,5860,5860,5860,0
|
|
20241205,171700,155571040,5860,5860,5860,5860,0
|
|
20241205,171600,155571040,5860,5860,5860,5860,379
|
|
20241205,171500,155571040,5860,5860,5860,5860,0
|
|
20241205,171400,155571040,5860,5860,5860,5860,0
|
|
20241205,171300,155571040,5860,5860,5860,5860,0
|
|
20241205,171200,155571040,5860,5860,5860,5860,0
|
|
20241205,171100,155571040,5860,5860,5860,5860,0
|
|
20241205,171000,155571040,5860,5860,5860,5860,0
|
|
20241205,170900,155571040,5860,5860,5860,5860,0
|
|
20241205,170800,155571040,5860,5860,5860,5860,0
|
|
20241205,170700,155571040,5860,5860,5860,5860,0
|
|
20241205,170600,155571040,5860,5860,5860,5860,0
|
|
20241205,170500,155571040,5860,5860,5860,5860,0
|
|
20241205,170400,155571040,5860,5860,5860,5860,0
|
|
20241205,170300,155571040,5860,5860,5860,5860,0
|
|
20241205,170200,155571040,5860,5860,5860,5860,0
|
|
20241205,170100,155571040,5860,5860,5860,5860,0
|
|
20241205,170000,155571040,5860,5860,5860,5860,0
|
|
20241205,165900,155571040,5860,5860,5860,5860,0
|
|
20241205,165800,155571040,5860,5860,5860,5860,0
|
|
20241205,165700,155571040,5860,5860,5860,5860,0
|
|
20241205,165600,155571040,5860,5860,5860,5860,0
|
|
20241205,165500,155571040,5860,5860,5860,5860,0
|
|
20241205,165400,155571040,5860,5860,5860,5860,0
|
|
20241205,165300,155571040,5860,5860,5860,5860,0
|
|
20241205,165200,155571040,5860,5860,5860,5860,0
|
|
20241205,165100,155571040,5860,5860,5860,5860,0
|
|
20241205,165000,155571040,5860,5860,5860,5860,0
|
|
20241205,164900,155571040,5860,5860,5860,5860,0
|
|
20241205,164800,155571040,5860,5860,5860,5860,0
|
|
20241205,164700,155571040,5860,5860,5860,5860,0
|
|
20241205,164600,155571040,5860,5860,5860,5860,379
|
|
20241205,164500,155571040,5860,5860,5860,5860,0
|
|
20241205,164400,155571040,5860,5860,5860,5860,0
|
|
20241205,164300,155571040,5860,5860,5860,5860,0
|
|
20241205,164200,155571040,5860,5860,5860,5860,0
|
|
20241205,164100,155571040,5860,5860,5860,5860,0
|
|
20241205,164000,155571040,5860,5860,5860,5860,0
|
|
20241205,163900,155571040,5860,5860,5860,5860,0
|
|
20241205,163800,155571040,5860,5860,5860,5860,0
|
|
20241205,163700,155571040,5860,5860,5860,5860,0
|
|
20241205,163600,155571040,5860,5860,5860,5860,0
|
|
20241205,163500,155571040,5860,5860,5860,5860,0
|
|
20241205,163400,155571040,5860,5860,5860,5860,0
|
|
20241205,163300,155571040,5860,5860,5860,5860,0
|
|
20241205,163200,155571040,5860,5860,5860,5860,0
|
|
20241205,163100,155571040,5860,5860,5860,5860,0
|
|
20241205,163000,155571040,5860,5860,5860,5860,0
|
|
20241205,162900,155571040,5860,5860,5860,5860,0
|
|
20241205,162800,155571040,5860,5860,5860,5860,0
|
|
20241205,162700,155571040,5860,5860,5860,5860,0
|
|
20241205,162600,155571040,5860,5860,5860,5860,0
|
|
20241205,162500,155571040,5860,5860,5860,5860,0
|
|
20241205,162400,155571040,5860,5860,5860,5860,0
|
|
20241205,162300,155571040,5860,5860,5860,5860,0
|
|
20241205,162200,155571040,5860,5860,5860,5860,0
|
|
20241205,162100,155571040,5860,5860,5860,5860,0
|
|
20241205,162000,155571040,5860,5860,5860,5860,0
|
|
20241205,161900,155571040,5860,5860,5860,5860,0
|
|
20241205,161800,155571040,5860,5860,5860,5860,0
|
|
20241205,161700,155571040,5860,5860,5860,5860,0
|
|
20241205,161600,155571040,5860,5860,5860,5860,379
|
|
20241205,161500,155571040,5860,5860,5860,5860,0
|
|
20241205,161400,155571040,5860,5860,5860,5860,0
|
|
20241205,161300,155571040,5860,5860,5860,5860,0
|
|
20241205,161200,155571040,5860,5860,5860,5860,0
|
|
20241205,161100,155571040,5860,5860,5860,5860,0
|
|
20241205,161000,155571040,5860,5860,5860,5860,0
|
|
20241205,160900,155571040,5860,5860,5860,5860,0
|
|
20241205,160800,155571040,5860,5860,5860,5860,0
|
|
20241205,160700,155571040,5860,5860,5860,5860,0
|
|
20241205,160600,155571040,5860,5860,5860,5860,0
|
|
20241205,160500,155571040,5860,5860,5860,5860,0
|
|
20241205,160400,155571040,5860,5860,5860,5860,0
|
|
20241205,160300,155571040,5860,5860,5860,5860,0
|
|
20241205,160200,155571040,5860,5860,5860,5860,0
|
|
20241205,160100,155571040,5860,5860,5860,5860,0
|
|
20241205,160000,155571040,5860,5860,5860,5860,0
|
|
20241205,155900,155571040,5860,5860,5860,5860,0
|
|
20241205,155800,155571040,5860,5860,5860,5860,0
|
|
20241205,155700,155571040,5860,5860,5860,5860,0
|
|
20241205,155600,155571040,5860,5860,5860,5860,0
|
|
20241205,155500,155571040,5860,5860,5860,5860,0
|
|
20241205,155400,155571040,5860,5860,5860,5860,0
|
|
20241205,155300,155571040,5860,5860,5860,5860,0
|
|
20241205,155200,155571040,5860,5860,5860,5860,0
|
|
20241205,155100,155571040,5860,5860,5860,5860,0
|
|
20241205,155000,155571040,5860,5860,5860,5860,0
|
|
20241205,154900,155571040,5860,5860,5860,5860,0
|
|
20241205,154800,155571040,5860,5860,5860,5860,0
|
|
20241205,154700,155571040,5860,5860,5860,5860,0
|
|
20241205,154600,155571040,5860,5860,5860,5860,379
|
|
20241205,154500,155571040,5860,5860,5860,5860,0
|
|
20241205,154400,155571040,5860,5860,5860,5860,0
|
|
20241205,154300,155571040,5860,5860,5860,5860,0
|
|
20241205,154200,155571040,5860,5860,5860,5860,0
|
|
20241205,154100,155571040,5860,5860,5860,5860,0
|
|
20241205,154000,155571040,5860,5860,5860,5860,0
|
|
20241205,153900,155571040,5860,5860,5860,5860,0
|
|
20241205,153800,155571040,5860,5860,5860,5860,0
|
|
20241205,153700,155571040,5860,5860,5860,5860,0
|
|
20241205,153600,155571040,5860,5860,5860,5860,0
|
|
20241205,153500,155571040,5860,5860,5860,5860,0
|
|
20241205,153400,155571040,5860,5860,5860,5860,0
|
|
20241205,153300,155571040,5860,5860,5860,5860,0
|
|
20241205,153200,155571040,5860,5860,5860,5860,0
|
|
20241205,153100,155571040,5860,5860,5860,5860,0
|
|
20241205,153000,155571040,5860,5860,5860,5860,379
|
|
20241205,152900,153350100,5900,5900,5900,5900,0
|
|
20241205,152800,153350100,5900,5900,5900,5900,0
|
|
20241205,152700,153350100,5900,5900,5900,5900,0
|
|
20241205,152600,153350100,5900,5900,5900,5900,0
|
|
20241205,152500,153350100,5900,5900,5900,5900,0
|
|
20241205,152400,153350100,5900,5900,5900,5900,0
|
|
20241205,152300,153350100,5900,5900,5900,5900,0
|
|
20241205,152200,153350100,5900,5900,5900,5900,0
|
|
20241205,152100,153350100,5900,5900,5900,5900,0
|
|
20241205,152000,153350100,5900,5900,5900,5900,0
|
|
20241205,151900,153350100,5900,5910,5910,5900,3278
|
|
20241205,151800,134008830,5940,5940,5940,5940,0
|
|
20241205,151700,134008830,5940,5940,5940,5940,0
|
|
20241205,151600,134008830,5940,5940,5940,5940,0
|
|
20241205,151500,134008830,5940,5940,5940,5940,0
|
|
20241205,151400,134008830,5940,5940,5940,5940,0
|
|
20241205,151300,134008830,5940,5940,5940,5940,0
|
|
20241205,151200,134008830,5940,5940,5940,5940,0
|
|
20241205,151100,134008830,5940,5940,5940,5940,0
|
|
20241205,151000,134008830,5940,5940,5940,5940,0
|
|
20241205,150900,134008830,5940,5940,5940,5940,0
|
|
20241205,150800,134008830,5940,5940,5940,5940,0
|
|
20241205,150700,134008830,5940,5940,5940,5940,0
|
|
20241205,150600,134008830,5940,5940,5940,5940,0
|
|
20241205,150500,134008830,5940,5940,5940,5940,0
|
|
20241205,150400,134008830,5940,5940,5940,5940,1
|
|
20241205,150300,134002890,5920,5920,5920,5920,0
|
|
20241205,150200,134002890,5920,5920,5920,5920,0
|
|
20241205,150100,134002890,5920,5920,5920,5920,0
|
|
20241205,150000,134002890,5920,5920,5920,5920,107
|
|
20241205,145900,133369450,5920,5910,5920,5900,512
|
|
20241205,145800,130346970,5910,5930,5930,5900,1375
|
|
20241205,145700,122210830,5990,5990,5990,5990,0
|
|
20241205,145600,122210830,5990,5950,5990,5900,12001
|
|
20241205,145500,51397660,5960,5960,5960,5960,0
|
|
20241205,145400,51397660,5960,5960,5960,5960,1
|
|
20241205,145300,51391700,5950,5950,5950,5950,0
|
|
20241205,145200,51391700,5950,5950,5950,5950,0
|
|
20241205,145100,51391700,5950,5950,5950,5950,0
|
|
20241205,145000,51391700,5950,5950,5950,5950,17
|
|
20241205,144900,51290550,5960,5960,5960,5960,0
|
|
20241205,144800,51290550,5960,5960,5960,5960,0
|
|
20241205,144700,51290550,5960,5960,5960,5960,0
|
|
20241205,144600,51290550,5960,5960,5960,5960,0
|
|
20241205,144500,51290550,5960,5960,5960,5960,0
|
|
20241205,144400,51290550,5960,5960,5960,5960,0
|
|
20241205,144300,51290550,5960,5970,5970,5960,843
|
|
20241205,144200,46264420,5970,5970,5970,5970,0
|
|
20241205,144100,46264420,5970,5970,5970,5970,0
|
|
20241205,144000,46264420,5970,5970,5970,5970,15
|
|
20241205,143900,46174870,5990,5990,5990,5990,0
|
|
20241205,143800,46174870,5990,5990,5990,5990,1
|
|
20241205,143700,46168880,5990,5990,5990,5990,3
|
|
20241205,143600,46150910,6000,6000,6000,6000,0
|
|
20241205,143500,46150910,6000,6000,6000,6000,0
|
|
20241205,143400,46150910,6000,6000,6000,6000,0
|
|
20241205,143300,46150910,6000,6000,6000,6000,1
|
|
20241205,143200,46144910,5960,5960,5960,5960,0
|
|
20241205,143100,46144910,5960,5960,5960,5960,20
|
|
20241205,143000,46025710,5990,5990,5990,5990,0
|
|
20241205,142900,46025710,5990,5990,5990,5990,0
|
|
20241205,142800,46025710,5990,5990,5990,5990,0
|
|
20241205,142700,46025710,5990,5990,5990,5990,4
|
|
20241205,142600,46001750,5990,5990,5990,5990,0
|
|
20241205,142500,46001750,5990,5990,5990,5990,0
|
|
20241205,142400,46001750,5990,5990,5990,5990,0
|
|
20241205,142300,46001750,5990,5990,5990,5990,1
|
|
20241205,142200,45995760,5990,5990,5990,5990,0
|
|
20241205,142100,45995760,5990,5990,5990,5990,0
|
|
20241205,142000,45995760,5990,5990,5990,5990,0
|
|
20241205,141900,45995760,5990,5990,5990,5990,0
|
|
20241205,141800,45995760,5990,5990,5990,5990,3
|
|
20241205,141700,45977790,6000,6000,6000,6000,0
|
|
20241205,141600,45977790,6000,6000,6000,6000,0
|
|
20241205,141500,45977790,6000,6000,6000,6000,0
|
|
20241205,141400,45977790,6000,6000,6000,6000,0
|
|
20241205,141300,45977790,6000,6000,6000,6000,0
|
|
20241205,141200,45977790,6000,6000,6000,6000,0
|
|
20241205,141100,45977790,6000,6000,6000,6000,0
|
|
20241205,141000,45977790,6000,6000,6000,6000,0
|
|
20241205,140900,45977790,6000,6000,6000,6000,0
|
|
20241205,140800,45977790,6000,6000,6000,6000,0
|
|
20241205,140700,45977790,6000,6000,6000,6000,4
|
|
20241205,140600,45953790,6000,6000,6000,6000,1
|
|
20241205,140500,45947790,5960,5960,5960,5960,0
|
|
20241205,140400,45947790,5960,5960,5960,5960,100
|
|
20241205,140300,45351790,6000,5960,6000,5960,51
|
|
20241205,140200,45047790,5960,5990,5990,5960,50
|
|
20241205,140100,44749620,5990,5990,5990,5990,0
|
|
20241205,140000,44749620,5990,5990,5990,5990,0
|
|
20241205,135900,44749620,5990,5990,5990,5990,0
|
|
20241205,135800,44749620,5990,5990,5990,5990,0
|
|
20241205,135700,44749620,5990,5990,5990,5990,2
|
|
20241205,135600,44737640,6000,6000,6000,6000,0
|
|
20241205,135500,44737640,6000,6000,6000,6000,0
|
|
20241205,135400,44737640,6000,6000,6000,6000,0
|
|
20241205,135300,44737640,6000,6000,6000,6000,0
|
|
20241205,135200,44737640,6000,6000,6000,6000,0
|
|
20241205,135100,44737640,6000,6000,6000,6000,0
|
|
20241205,135000,44737640,6000,6000,6000,6000,130
|
|
20241205,134900,43957640,6000,6000,6000,6000,0
|
|
20241205,134800,43957640,6000,6000,6000,6000,0
|
|
20241205,134700,43957640,6000,6000,6000,6000,0
|
|
20241205,134600,43957640,6000,6000,6000,6000,8
|
|
20241205,134500,43909640,6000,6000,6000,6000,0
|
|
20241205,134400,43909640,6000,6000,6000,6000,0
|
|
20241205,134300,43909640,6000,6000,6000,6000,0
|
|
20241205,134200,43909640,6000,6000,6000,6000,0
|
|
20241205,134100,43909640,6000,6000,6000,6000,0
|
|
20241205,134000,43909640,6000,6000,6000,6000,0
|
|
20241205,133900,43909640,6000,6000,6000,6000,0
|
|
20241205,133800,43909640,6000,6000,6000,6000,0
|
|
20241205,133700,43909640,6000,6000,6000,6000,0
|
|
20241205,133600,43909640,6000,6000,6000,6000,0
|
|
20241205,133500,43909640,6000,6000,6000,6000,0
|
|
20241205,133400,43909640,6000,6000,6000,6000,0
|
|
20241205,133300,43909640,6000,6000,6000,6000,0
|
|
20241205,133200,43909640,6000,6000,6000,6000,0
|
|
20241205,133100,43909640,6000,6000,6000,6000,0
|
|
20241205,133000,43909640,6000,6000,6000,6000,0
|
|
20241205,132900,43909640,6000,6000,6000,6000,0
|
|
20241205,132800,43909640,6000,6000,6000,6000,1
|
|
20241205,132700,43903640,6000,6000,6000,6000,12
|
|
20241205,132600,43831640,5990,5990,5990,5990,0
|
|
20241205,132500,43831640,5990,5990,5990,5990,0
|
|
20241205,132400,43831640,5990,5990,5990,5990,4
|
|
20241205,132300,43807680,6000,6000,6000,6000,0
|
|
20241205,132200,43807680,6000,6000,6000,6000,0
|
|
20241205,132100,43807680,6000,6000,6000,6000,0
|
|
20241205,132000,43807680,6000,6000,6000,6000,0
|
|
20241205,131900,43807680,6000,6000,6000,6000,0
|
|
20241205,131800,43807680,6000,6000,6000,6000,0
|
|
20241205,131700,43807680,6000,6000,6000,6000,8
|
|
20241205,131600,43759680,6010,6010,6010,6010,0
|
|
20241205,131500,43759680,6010,6010,6010,6010,0
|
|
20241205,131400,43759680,6010,6010,6010,6010,0
|
|
20241205,131300,43759680,6010,6010,6010,6010,0
|
|
20241205,131200,43759680,6010,6010,6010,6010,0
|
|
20241205,131100,43759680,6010,6010,6010,6010,0
|
|
20241205,131000,43759680,6010,6010,6010,6010,0
|
|
20241205,130900,43759680,6010,6010,6010,6010,0
|
|
20241205,130800,43759680,6010,6010,6010,6010,0
|
|
20241205,130700,43759680,6010,6010,6010,6010,0
|
|
20241205,130600,43759680,6010,6010,6010,6010,0
|
|
20241205,130500,43759680,6010,6010,6010,6010,0
|
|
20241205,130400,43759680,6010,6010,6010,6010,0
|
|
20241205,130300,43759680,6010,6010,6010,6010,0
|
|
20241205,130200,43759680,6010,6010,6010,6010,0
|
|
20241205,130100,43759680,6010,6010,6010,6010,0
|
|
20241205,130000,43759680,6010,6010,6010,6010,0
|
|
20241205,125900,43759680,6010,6010,6010,6010,0
|
|
20241205,125800,43759680,6010,6010,6010,6010,0
|
|
20241205,125700,43759680,6010,6010,6010,6010,1
|
|
20241205,125600,43753670,5980,5980,5980,5980,0
|
|
20241205,125500,43753670,5980,5980,5980,5980,0
|
|
20241205,125400,43753670,5980,5980,5980,5980,2
|
|
20241205,125300,43741710,5980,5980,5980,5980,1
|
|
20241205,125200,43735730,5980,5980,5980,5980,0
|
|
20241205,125100,43735730,5980,5980,5980,5980,0
|
|
20241205,125000,43735730,5980,5980,5980,5980,0
|
|
20241205,124900,43735730,5980,5980,5980,5980,0
|
|
20241205,124800,43735730,5980,5980,5980,5980,0
|
|
20241205,124700,43735730,5980,5980,5980,5980,0
|
|
20241205,124600,43735730,5980,5980,5980,5980,1
|
|
20241205,124500,43729750,5980,5990,5990,5980,20
|
|
20241205,124400,43610120,5990,5990,5990,5990,0
|
|
20241205,124300,43610120,5990,5990,5990,5990,1
|
|
20241205,124200,43604130,6010,6010,6010,6010,0
|
|
20241205,124100,43604130,6010,6010,6010,6010,0
|
|
20241205,124000,43604130,6010,6010,6010,6010,0
|
|
20241205,123900,43604130,6010,6010,6010,6010,0
|
|
20241205,123800,43604130,6010,6010,6010,6010,1
|
|
20241205,123700,43598120,5980,5980,5980,5980,0
|
|
20241205,123600,43598120,5980,5980,5980,5980,0
|
|
20241205,123500,43598120,5980,5980,5980,5980,0
|
|
20241205,123400,43598120,5980,5980,5980,5980,0
|
|
20241205,123300,43598120,5980,5980,5980,5980,1
|
|
20241205,123200,43592140,6010,6010,6010,6010,0
|
|
20241205,123100,43592140,6010,6010,6010,6010,1
|
|
20241205,123000,43586130,6020,6020,6020,6020,1
|
|
20241205,122900,43580110,6010,6010,6010,6010,0
|
|
20241205,122800,43580110,6010,6010,6010,6010,0
|
|
20241205,122700,43580110,6010,6010,6010,6010,3
|
|
20241205,122600,43562080,6010,6010,6010,6010,303
|
|
20241205,122500,41741050,6010,6010,6010,6010,97
|
|
20241205,122400,41158080,6010,6010,6010,6010,1
|
|
20241205,122300,41152070,5980,5980,5980,5980,0
|
|
20241205,122200,41152070,5980,5980,5980,5980,0
|
|
20241205,122100,41152070,5980,5980,5980,5980,0
|
|
20241205,122000,41152070,5980,5980,5980,5980,0
|
|
20241205,121900,41152070,5980,5980,5980,5980,0
|
|
20241205,121800,41152070,5980,5980,5980,5980,0
|
|
20241205,121700,41152070,5980,5980,5980,5980,0
|
|
20241205,121600,41152070,5980,5980,5980,5980,0
|
|
20241205,121500,41152070,5980,5980,5980,5980,0
|
|
20241205,121400,41152070,5980,5970,5980,5970,2
|
|
20241205,121300,41140120,5970,5970,5970,5970,1
|
|
20241205,121200,41134150,6010,6010,6010,6010,0
|
|
20241205,121100,41134150,6010,6010,6010,6010,0
|
|
20241205,121000,41134150,6010,6010,6010,6010,0
|
|
20241205,120900,41134150,6010,6010,6010,6010,0
|
|
20241205,120800,41134150,6010,6010,6010,6010,1
|
|
20241205,120700,41128140,6000,6000,6000,6000,3
|
|
20241205,120600,41110140,6010,6010,6010,6010,0
|
|
20241205,120500,41110140,6010,6010,6010,6010,0
|
|
20241205,120400,41110140,6010,6010,6010,6010,0
|
|
20241205,120300,41110140,6010,6010,6010,6010,0
|
|
20241205,120200,41110140,6010,6010,6010,6010,0
|
|
20241205,120100,41110140,6010,6010,6010,6010,0
|
|
20241205,120000,41110140,6010,5970,6010,5970,201
|
|
20241205,115900,39910130,6010,6010,6010,6010,0
|
|
20241205,115800,39910130,6010,6010,6010,6010,0
|
|
20241205,115700,39910130,6010,5980,6010,5970,250
|
|
20241205,115600,38417140,6000,6000,6000,6000,1
|
|
20241205,115500,38411140,6000,6000,6000,6000,1
|
|
20241205,115400,38405140,6000,6000,6000,6000,1
|
|
20241205,115300,38399140,6000,6000,6000,6000,3
|
|
20241205,115200,38381140,6000,6000,6000,6000,0
|
|
20241205,115100,38381140,6000,6000,6000,6000,0
|
|
20241205,115000,38381140,6000,6000,6000,6000,0
|
|
20241205,114900,38381140,6000,6000,6000,6000,0
|
|
20241205,114800,38381140,6000,6000,6000,6000,0
|
|
20241205,114700,38381140,6000,6000,6000,6000,0
|
|
20241205,114600,38381140,6000,6000,6000,6000,0
|
|
20241205,114500,38381140,6000,6000,6000,6000,0
|
|
20241205,114400,38381140,6000,6000,6000,6000,1
|
|
20241205,114300,38375140,6000,6000,6000,6000,1
|
|
20241205,114200,38369140,6010,6010,6010,6010,0
|
|
20241205,114100,38369140,6010,6010,6010,6010,0
|
|
20241205,114000,38369140,6010,6010,6010,6010,0
|
|
20241205,113900,38369140,6010,6010,6010,6010,0
|
|
20241205,113800,38369140,6010,6010,6010,6010,0
|
|
20241205,113700,38369140,6010,6010,6010,6010,0
|
|
20241205,113600,38369140,6010,6010,6010,6010,0
|
|
20241205,113500,38369140,6010,6010,6010,6010,1
|
|
20241205,113400,38363130,5980,5980,5980,5980,100
|
|
20241205,113300,37765130,5980,5980,5980,5980,0
|
|
20241205,113200,37765130,5980,5980,5980,5980,0
|
|
20241205,113100,37765130,5980,5980,5980,5980,0
|
|
20241205,113000,37765130,5980,6000,6000,5980,26
|
|
20241205,112900,37609250,6000,6000,6000,6000,0
|
|
20241205,112800,37609250,6000,6000,6000,6000,0
|
|
20241205,112700,37609250,6000,6000,6000,6000,0
|
|
20241205,112600,37609250,6000,6000,6000,6000,0
|
|
20241205,112500,37609250,6000,6000,6000,6000,0
|
|
20241205,112400,37609250,6000,6000,6000,6000,0
|
|
20241205,112300,37609250,6000,6000,6000,6000,1
|
|
20241205,112200,37603250,6000,6000,6000,6000,0
|
|
20241205,112100,37603250,6000,6000,6000,6000,2
|
|
20241205,112000,37591250,6000,6000,6000,6000,0
|
|
20241205,111900,37591250,6000,6000,6000,6000,0
|
|
20241205,111800,37591250,6000,6000,6000,6000,0
|
|
20241205,111700,37591250,6000,6000,6000,6000,0
|
|
20241205,111600,37591250,6000,6000,6000,6000,0
|
|
20241205,111500,37591250,6000,6000,6000,6000,0
|
|
20241205,111400,37591250,6000,6000,6000,6000,1
|
|
20241205,111300,37585250,6000,6000,6000,6000,1
|
|
20241205,111200,37579250,6000,6000,6000,6000,0
|
|
20241205,111100,37579250,6000,6000,6000,6000,0
|
|
20241205,111000,37579250,6000,6000,6000,6000,0
|
|
20241205,110900,37579250,6000,6000,6000,6000,0
|
|
20241205,110800,37579250,6000,6000,6000,6000,0
|
|
20241205,110700,37579250,6000,6000,6000,6000,30
|
|
20241205,110600,37399250,6000,6000,6000,6000,0
|
|
20241205,110500,37399250,6000,6000,6000,6000,0
|
|
20241205,110400,37399250,6000,6000,6000,6000,1
|
|
20241205,110300,37393250,6000,6000,6000,6000,1
|
|
20241205,110200,37387250,6010,6010,6010,6010,0
|
|
20241205,110100,37387250,6010,6010,6010,6010,0
|
|
20241205,110000,37387250,6010,6010,6010,6010,0
|
|
20241205,105900,37387250,6010,6010,6010,6010,0
|
|
20241205,105800,37387250,6010,6010,6010,6010,0
|
|
20241205,105700,37387250,6010,6010,6010,6010,0
|
|
20241205,105600,37387250,6010,6010,6010,6010,0
|
|
20241205,105500,37387250,6010,6010,6010,6010,1
|
|
20241205,105400,37381240,5980,5980,5980,5980,0
|
|
20241205,105300,37381240,5980,5980,5980,5980,1
|
|
20241205,105200,37375260,6010,6010,6010,6010,28
|
|
20241205,105100,37206980,6010,6010,6010,6010,0
|
|
20241205,105000,37206980,6010,6010,6010,6010,0
|
|
20241205,104900,37206980,6010,6010,6010,6010,0
|
|
20241205,104800,37206980,6010,6010,6010,6010,0
|
|
20241205,104700,37206980,6010,6010,6010,6010,0
|
|
20241205,104600,37206980,6010,6010,6010,6010,0
|
|
20241205,104500,37206980,6010,6010,6010,6010,0
|
|
20241205,104400,37206980,6010,6010,6010,6010,1
|
|
20241205,104300,37200970,6020,6020,6020,6020,0
|
|
20241205,104200,37200970,6020,6020,6020,6020,0
|
|
20241205,104100,37200970,6020,6020,6020,6020,0
|
|
20241205,104000,37200970,6020,6020,6020,6020,0
|
|
20241205,103900,37200970,6020,6020,6020,6020,0
|
|
20241205,103800,37200970,6020,6020,6020,6020,0
|
|
20241205,103700,37200970,6020,6020,6020,6020,0
|
|
20241205,103600,37200970,6020,6020,6020,6020,0
|
|
20241205,103500,37200970,6020,6020,6020,6020,0
|
|
20241205,103400,37200970,6020,6020,6020,6020,1
|
|
20241205,103300,37194950,5980,5980,5980,5980,2
|
|
20241205,103200,37182990,5980,5980,5980,5980,0
|
|
20241205,103100,37182990,5980,5990,5990,5980,20
|
|
20241205,103000,37063380,5980,5980,5980,5980,0
|
|
20241205,102900,37063380,5980,5980,5980,5980,0
|
|
20241205,102800,37063380,5980,6020,6020,5980,2001
|
|
20241205,102700,25083270,6010,6010,6010,6010,0
|
|
20241205,102600,25083270,6010,6010,6010,6010,0
|
|
20241205,102500,25083270,6010,6020,6020,6010,13
|
|
20241205,102400,25005130,6010,6010,6010,6010,0
|
|
20241205,102300,25005130,6010,6010,6010,6010,1
|
|
20241205,102200,24999120,6010,6010,6010,6010,0
|
|
20241205,102100,24999120,6010,6010,6010,6010,0
|
|
20241205,102000,24999120,6010,6010,6010,6010,0
|
|
20241205,101900,24999120,6010,6010,6010,6010,0
|
|
20241205,101800,24999120,6010,6010,6010,6010,0
|
|
20241205,101700,24999120,6010,6010,6010,6010,0
|
|
20241205,101600,24999120,6010,6010,6010,6010,0
|
|
20241205,101500,24999120,6010,6010,6010,6010,1
|
|
20241205,101400,24993110,6010,6010,6010,6010,221
|
|
20241205,101300,23664900,6020,6020,6020,6020,0
|
|
20241205,101200,23664900,6020,6020,6020,6020,0
|
|
20241205,101100,23664900,6020,6020,6020,6020,0
|
|
20241205,101000,23664900,6020,6020,6020,6020,0
|
|
20241205,100900,23664900,6020,6020,6020,6020,0
|
|
20241205,100800,23664900,6020,6020,6020,6020,0
|
|
20241205,100700,23664900,6020,6010,6020,6010,2
|
|
20241205,100600,23652870,6010,6010,6010,6010,0
|
|
20241205,100500,23652870,6010,6010,6010,6010,0
|
|
20241205,100400,23652870,6010,6010,6010,6010,1
|
|
20241205,100300,23646860,6010,6010,6010,6010,572
|
|
20241205,100200,20209140,6010,5960,6010,5940,871
|
|
20241205,100100,15008610,5970,5970,5970,5970,0
|
|
20241205,100000,15008610,5970,5970,5970,5970,0
|
|
20241205,095900,15008610,5970,5970,5970,5970,1
|
|
20241205,095800,15002640,5970,5970,5970,5970,0
|
|
20241205,095700,15002640,5970,5970,5970,5970,0
|
|
20241205,095600,15002640,5970,5970,5970,5970,1
|
|
20241205,095500,14996670,5940,5940,5940,5940,0
|
|
20241205,095400,14996670,5940,5940,5940,5940,1
|
|
20241205,095300,14990730,5940,5940,5940,5940,1
|
|
20241205,095200,14984790,5970,5970,5970,5970,0
|
|
20241205,095100,14984790,5970,5970,5970,5970,0
|
|
20241205,095000,14984790,5970,5970,5970,5970,0
|
|
20241205,094900,14984790,5970,5970,5970,5970,1
|
|
20241205,094800,14978820,5930,5930,5930,5930,0
|
|
20241205,094700,14978820,5930,5930,5930,5930,0
|
|
20241205,094600,14978820,5930,5930,5930,5930,0
|
|
20241205,094500,14978820,5930,5930,5930,5930,0
|
|
20241205,094400,14978820,5930,5970,5970,5930,2
|
|
20241205,094300,14966920,5920,5920,5920,5920,1
|
|
20241205,094200,14961000,5960,5960,5960,5960,1
|
|
20241205,094100,14955040,5930,5930,5930,5930,5
|
|
20241205,094000,14925390,5930,5930,5930,5930,0
|
|
20241205,093900,14925390,5930,5930,5930,5930,0
|
|
20241205,093800,14925390,5930,5930,5930,5930,0
|
|
20241205,093700,14925390,5930,5930,5930,5930,0
|
|
20241205,093600,14925390,5930,5930,5930,5930,0
|
|
20241205,093500,14925390,5930,5930,5930,5930,0
|
|
20241205,093400,14925390,5930,5930,5930,5930,1
|
|
20241205,093300,14919460,5920,5920,5920,5920,1
|
|
20241205,093200,14913540,5970,5970,5970,5970,0
|
|
20241205,093100,14913540,5970,5970,5970,5970,0
|
|
20241205,093000,14913540,5970,5970,5970,5970,0
|
|
20241205,092900,14913540,5970,5970,5970,5970,0
|
|
20241205,092800,14913540,5970,5970,5970,5970,0
|
|
20241205,092700,14913540,5970,5970,5970,5970,3
|
|
20241205,092600,14895630,5980,5980,5980,5980,0
|
|
20241205,092500,14895630,5980,5980,5980,5980,1
|
|
20241205,092400,14889650,5910,5910,5910,5910,0
|
|
20241205,092300,14889650,5910,5910,5910,5910,1
|
|
20241205,092200,14883740,5910,5890,5910,5890,571
|
|
20241205,092100,11510210,5910,5910,5910,5910,0
|
|
20241205,092000,11510210,5910,5860,5910,5850,505
|
|
20241205,091900,8552850,5860,5880,5880,5860,130
|
|
20241205,091800,7790850,5900,5920,5920,5900,72
|
|
20241205,091700,7365730,5910,5910,5910,5910,0
|
|
20241205,091600,7365730,5910,5910,5910,5910,0
|
|
20241205,091500,7365730,5910,5910,5910,5910,0
|
|
20241205,091400,7365730,5910,5910,5910,5910,1
|
|
20241205,091300,7359820,5950,5950,5950,5950,235
|
|
20241205,091200,5961570,5950,5950,5950,5950,0
|
|
20241205,091100,5961570,5950,5950,5950,5950,0
|
|
20241205,091000,5961570,5950,5950,5950,5950,38
|
|
20241205,090900,5735470,5950,5950,5950,5950,3
|
|
20241205,090800,5717620,5950,5950,5950,5950,730
|
|
20241205,090700,1374120,5940,5940,5940,5940,3
|
|
20241205,090600,1356300,5950,5950,5950,5950,0
|
|
20241205,090500,1356300,5950,5950,5950,5950,140
|
|
20241205,090400,523300,5950,5950,5950,5950,0
|
|
20241205,090300,523300,5950,5950,5950,5950,0
|
|
20241205,090200,523300,5950,5950,5950,5950,0
|
|
20241205,090100,523300,5950,5950,5950,5950,0
|
|
20241205,090000,523300,5950,5890,5950,5890,88
|