618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,191500,228237960,11170,11170,11170,11170,605
|
|
20241212,191400,228237960,11170,11170,11170,11170,0
|
|
20241212,191300,228237960,11170,11170,11170,11170,0
|
|
20241212,191200,228237960,11170,11170,11170,11170,0
|
|
20241212,191100,228237960,11170,11170,11170,11170,0
|
|
20241212,191000,228237960,11170,11170,11170,11170,0
|
|
20241212,190900,228237960,11170,11170,11170,11170,0
|
|
20241212,190800,228237960,11170,11170,11170,11170,0
|
|
20241212,190700,228237960,11170,11170,11170,11170,0
|
|
20241212,190600,228237960,11170,11170,11170,11170,0
|
|
20241212,190500,228237960,11170,11170,11170,11170,0
|
|
20241212,190400,228237960,11170,11170,11170,11170,0
|
|
20241212,190300,228237960,11170,11170,11170,11170,0
|
|
20241212,190200,228237960,11170,11170,11170,11170,0
|
|
20241212,190100,228237960,11170,11170,11170,11170,0
|
|
20241212,190000,228237960,11170,11170,11170,11170,0
|
|
20241212,185900,228237960,11170,11170,11170,11170,0
|
|
20241212,185800,228237960,11170,11170,11170,11170,0
|
|
20241212,185700,228237960,11170,11170,11170,11170,0
|
|
20241212,185600,228237960,11170,11170,11170,11170,0
|
|
20241212,185500,228237960,11170,11170,11170,11170,0
|
|
20241212,185400,228237960,11170,11170,11170,11170,0
|
|
20241212,185300,228237960,11170,11170,11170,11170,0
|
|
20241212,185200,228237960,11170,11170,11170,11170,0
|
|
20241212,185100,228237960,11170,11170,11170,11170,0
|
|
20241212,185000,228237960,11170,11170,11170,11170,0
|
|
20241212,184900,228237960,11170,11170,11170,11170,0
|
|
20241212,184800,228237960,11170,11170,11170,11170,0
|
|
20241212,184700,228237960,11170,11170,11170,11170,0
|
|
20241212,184600,228237960,11170,11170,11170,11170,0
|
|
20241212,184500,228237960,11170,11170,11170,11170,605
|
|
20241212,184400,228237960,11170,11170,11170,11170,0
|
|
20241212,184300,228237960,11170,11170,11170,11170,0
|
|
20241212,184200,228237960,11170,11170,11170,11170,0
|
|
20241212,184100,228237960,11170,11170,11170,11170,0
|
|
20241212,184000,228237960,11170,11170,11170,11170,0
|
|
20241212,183900,228237960,11170,11170,11170,11170,0
|
|
20241212,183800,228237960,11170,11170,11170,11170,0
|
|
20241212,183700,228237960,11170,11170,11170,11170,0
|
|
20241212,183600,228237960,11170,11170,11170,11170,0
|
|
20241212,183500,228237960,11170,11170,11170,11170,0
|
|
20241212,183400,228237960,11170,11170,11170,11170,0
|
|
20241212,183300,228237960,11170,11170,11170,11170,0
|
|
20241212,183200,228237960,11170,11170,11170,11170,0
|
|
20241212,183100,228237960,11170,11170,11170,11170,0
|
|
20241212,183000,228237960,11170,11170,11170,11170,0
|
|
20241212,182900,228237960,11170,11170,11170,11170,0
|
|
20241212,182800,228237960,11170,11170,11170,11170,0
|
|
20241212,182700,228237960,11170,11170,11170,11170,0
|
|
20241212,182600,228237960,11170,11170,11170,11170,0
|
|
20241212,182500,228237960,11170,11170,11170,11170,0
|
|
20241212,182400,228237960,11170,11170,11170,11170,0
|
|
20241212,182300,228237960,11170,11170,11170,11170,0
|
|
20241212,182200,228237960,11170,11170,11170,11170,0
|
|
20241212,182100,228237960,11170,11170,11170,11170,0
|
|
20241212,182000,228237960,11170,11170,11170,11170,0
|
|
20241212,181900,228237960,11170,11170,11170,11170,0
|
|
20241212,181800,228237960,11170,11170,11170,11170,0
|
|
20241212,181700,228237960,11170,11170,11170,11170,0
|
|
20241212,181600,228237960,11170,11170,11170,11170,0
|
|
20241212,181500,228237960,11170,11170,11170,11170,605
|
|
20241212,181400,228237960,11170,11170,11170,11170,0
|
|
20241212,181300,228237960,11170,11170,11170,11170,0
|
|
20241212,181200,228237960,11170,11170,11170,11170,0
|
|
20241212,181100,228237960,11170,11170,11170,11170,0
|
|
20241212,181000,228237960,11170,11170,11170,11170,0
|
|
20241212,180900,228237960,11170,11170,11170,11170,0
|
|
20241212,180800,228237960,11170,11170,11170,11170,0
|
|
20241212,180700,228237960,11170,11170,11170,11170,0
|
|
20241212,180600,228237960,11170,11170,11170,11170,0
|
|
20241212,180500,228237960,11170,11170,11170,11170,0
|
|
20241212,180400,228237960,11170,11170,11170,11170,0
|
|
20241212,180300,228237960,11170,11170,11170,11170,0
|
|
20241212,180200,228237960,11170,11170,11170,11170,0
|
|
20241212,180100,228237960,11170,11170,11170,11170,0
|
|
20241212,180000,228237960,11170,11170,11170,11170,0
|
|
20241212,175900,228237960,11170,11170,11170,11170,0
|
|
20241212,175800,228237960,11170,11170,11170,11170,0
|
|
20241212,175700,228237960,11170,11170,11170,11170,0
|
|
20241212,175600,228237960,11170,11170,11170,11170,0
|
|
20241212,175500,228237960,11170,11170,11170,11170,0
|
|
20241212,175400,228237960,11170,11170,11170,11170,0
|
|
20241212,175300,228237960,11170,11170,11170,11170,0
|
|
20241212,175200,228237960,11170,11170,11170,11170,0
|
|
20241212,175100,228237960,11170,11170,11170,11170,0
|
|
20241212,175000,228237960,11170,11170,11170,11170,0
|
|
20241212,174900,228237960,11170,11170,11170,11170,0
|
|
20241212,174800,228237960,11170,11170,11170,11170,0
|
|
20241212,174700,228237960,11170,11170,11170,11170,0
|
|
20241212,174600,228237960,11170,11170,11170,11170,0
|
|
20241212,174500,228237960,11170,11170,11170,11170,605
|
|
20241212,174400,228237960,11170,11170,11170,11170,0
|
|
20241212,174300,228237960,11170,11170,11170,11170,0
|
|
20241212,174200,228237960,11170,11170,11170,11170,0
|
|
20241212,174100,228237960,11170,11170,11170,11170,0
|
|
20241212,174000,228237960,11170,11170,11170,11170,0
|
|
20241212,173900,228237960,11170,11170,11170,11170,0
|
|
20241212,173800,228237960,11170,11170,11170,11170,0
|
|
20241212,173700,228237960,11170,11170,11170,11170,0
|
|
20241212,173600,228237960,11170,11170,11170,11170,0
|
|
20241212,173500,228237960,11170,11170,11170,11170,0
|
|
20241212,173400,228237960,11170,11170,11170,11170,0
|
|
20241212,173300,228237960,11170,11170,11170,11170,0
|
|
20241212,173200,228237960,11170,11170,11170,11170,0
|
|
20241212,173100,228237960,11170,11170,11170,11170,0
|
|
20241212,173000,228237960,11170,11170,11170,11170,0
|
|
20241212,172900,228237960,11170,11170,11170,11170,0
|
|
20241212,172800,228237960,11170,11170,11170,11170,0
|
|
20241212,172700,228237960,11170,11170,11170,11170,0
|
|
20241212,172600,228237960,11170,11170,11170,11170,0
|
|
20241212,172500,228237960,11170,11170,11170,11170,0
|
|
20241212,172400,228237960,11170,11170,11170,11170,0
|
|
20241212,172300,228237960,11170,11170,11170,11170,0
|
|
20241212,172200,228237960,11170,11170,11170,11170,0
|
|
20241212,172100,228237960,11170,11170,11170,11170,0
|
|
20241212,172000,228237960,11170,11170,11170,11170,0
|
|
20241212,171900,228237960,11170,11170,11170,11170,0
|
|
20241212,171800,228237960,11170,11170,11170,11170,0
|
|
20241212,171700,228237960,11170,11170,11170,11170,0
|
|
20241212,171600,228237960,11170,11170,11170,11170,0
|
|
20241212,171500,228237960,11170,11170,11170,11170,605
|
|
20241212,171400,228237960,11170,11170,11170,11170,0
|
|
20241212,171300,228237960,11170,11170,11170,11170,0
|
|
20241212,171200,228237960,11170,11170,11170,11170,0
|
|
20241212,171100,228237960,11170,11170,11170,11170,0
|
|
20241212,171000,228237960,11170,11170,11170,11170,0
|
|
20241212,170900,228237960,11170,11170,11170,11170,0
|
|
20241212,170800,228237960,11170,11170,11170,11170,0
|
|
20241212,170700,228237960,11170,11170,11170,11170,0
|
|
20241212,170600,228237960,11170,11170,11170,11170,0
|
|
20241212,170500,228237960,11170,11170,11170,11170,0
|
|
20241212,170400,228237960,11170,11170,11170,11170,0
|
|
20241212,170300,228237960,11170,11170,11170,11170,0
|
|
20241212,170200,228237960,11170,11170,11170,11170,0
|
|
20241212,170100,228237960,11170,11170,11170,11170,0
|
|
20241212,170000,228237960,11170,11170,11170,11170,0
|
|
20241212,165900,228237960,11170,11170,11170,11170,0
|
|
20241212,165800,228237960,11170,11170,11170,11170,0
|
|
20241212,165700,228237960,11170,11170,11170,11170,0
|
|
20241212,165600,228237960,11170,11170,11170,11170,0
|
|
20241212,165500,228237960,11170,11170,11170,11170,0
|
|
20241212,165400,228237960,11170,11170,11170,11170,0
|
|
20241212,165300,228237960,11170,11170,11170,11170,0
|
|
20241212,165200,228237960,11170,11170,11170,11170,0
|
|
20241212,165100,228237960,11170,11170,11170,11170,0
|
|
20241212,165000,228237960,11170,11170,11170,11170,0
|
|
20241212,164900,228237960,11170,11170,11170,11170,0
|
|
20241212,164800,228237960,11170,11170,11170,11170,0
|
|
20241212,164700,228237960,11170,11170,11170,11170,0
|
|
20241212,164600,228237960,11170,11170,11170,11170,0
|
|
20241212,164500,228237960,11170,11170,11170,11170,605
|
|
20241212,164400,228237960,11170,11170,11170,11170,0
|
|
20241212,164300,228237960,11170,11170,11170,11170,0
|
|
20241212,164200,228237960,11170,11170,11170,11170,0
|
|
20241212,164100,228237960,11170,11170,11170,11170,0
|
|
20241212,164000,228237960,11170,11170,11170,11170,0
|
|
20241212,163900,228237960,11170,11170,11170,11170,0
|
|
20241212,163800,228237960,11170,11170,11170,11170,0
|
|
20241212,163700,228237960,11170,11170,11170,11170,0
|
|
20241212,163600,228237960,11170,11170,11170,11170,0
|
|
20241212,163500,228237960,11170,11170,11170,11170,0
|
|
20241212,163400,228237960,11170,11170,11170,11170,0
|
|
20241212,163300,228237960,11170,11170,11170,11170,0
|
|
20241212,163200,228237960,11170,11170,11170,11170,0
|
|
20241212,163100,228237960,11170,11170,11170,11170,0
|
|
20241212,163000,228237960,11170,11170,11170,11170,0
|
|
20241212,162900,228237960,11170,11170,11170,11170,0
|
|
20241212,162800,228237960,11170,11170,11170,11170,0
|
|
20241212,162700,228237960,11170,11170,11170,11170,0
|
|
20241212,162600,228237960,11170,11170,11170,11170,0
|
|
20241212,162500,228237960,11170,11170,11170,11170,0
|
|
20241212,162400,228237960,11170,11170,11170,11170,0
|
|
20241212,162300,228237960,11170,11170,11170,11170,0
|
|
20241212,162200,228237960,11170,11170,11170,11170,0
|
|
20241212,162100,228237960,11170,11170,11170,11170,0
|
|
20241212,162000,228237960,11170,11170,11170,11170,0
|
|
20241212,161900,228237960,11170,11170,11170,11170,0
|
|
20241212,161800,228237960,11170,11170,11170,11170,0
|
|
20241212,161700,228237960,11170,11170,11170,11170,0
|
|
20241212,161600,228237960,11170,11170,11170,11170,0
|
|
20241212,161500,228237960,11170,11170,11170,11170,605
|
|
20241212,161400,228237960,11170,11170,11170,11170,0
|
|
20241212,161300,228237960,11170,11170,11170,11170,0
|
|
20241212,161200,228237960,11170,11170,11170,11170,0
|
|
20241212,161100,228237960,11170,11170,11170,11170,0
|
|
20241212,161000,228237960,11170,11170,11170,11170,0
|
|
20241212,160900,228237960,11170,11170,11170,11170,0
|
|
20241212,160800,228237960,11170,11170,11170,11170,0
|
|
20241212,160700,228237960,11170,11170,11170,11170,0
|
|
20241212,160600,228237960,11170,11170,11170,11170,0
|
|
20241212,160500,228237960,11170,11170,11170,11170,0
|
|
20241212,160400,228237960,11170,11170,11170,11170,0
|
|
20241212,160300,228237960,11170,11170,11170,11170,0
|
|
20241212,160200,228237960,11170,11170,11170,11170,0
|
|
20241212,160100,228237960,11170,11170,11170,11170,0
|
|
20241212,160000,228237960,11170,11170,11170,11170,0
|
|
20241212,155900,228237960,11170,11170,11170,11170,0
|
|
20241212,155800,228237960,11170,11170,11170,11170,0
|
|
20241212,155700,228237960,11170,11170,11170,11170,0
|
|
20241212,155600,228237960,11170,11170,11170,11170,0
|
|
20241212,155500,228237960,11170,11170,11170,11170,0
|
|
20241212,155400,228237960,11170,11170,11170,11170,0
|
|
20241212,155300,228237960,11170,11170,11170,11170,0
|
|
20241212,155200,228237960,11170,11170,11170,11170,0
|
|
20241212,155100,228237960,11170,11170,11170,11170,0
|
|
20241212,155000,228237960,11170,11170,11170,11170,0
|
|
20241212,154900,228237960,11170,11170,11170,11170,0
|
|
20241212,154800,228237960,11170,11170,11170,11170,0
|
|
20241212,154700,228237960,11170,11170,11170,11170,0
|
|
20241212,154600,228237960,11170,11170,11170,11170,0
|
|
20241212,154500,228237960,11170,11170,11170,11170,605
|
|
20241212,154400,228237960,11170,11170,11170,11170,0
|
|
20241212,154300,228237960,11170,11170,11170,11170,0
|
|
20241212,154200,228237960,11170,11170,11170,11170,0
|
|
20241212,154100,228237960,11170,11170,11170,11170,0
|
|
20241212,154000,228237960,11170,11170,11170,11170,0
|
|
20241212,153900,228237960,11170,11170,11170,11170,0
|
|
20241212,153800,228237960,11170,11170,11170,11170,0
|
|
20241212,153700,228237960,11170,11170,11170,11170,0
|
|
20241212,153600,228237960,11170,11170,11170,11170,0
|
|
20241212,153500,228237960,11170,11170,11170,11170,0
|
|
20241212,153400,228237960,11170,11170,11170,11170,0
|
|
20241212,153300,228237960,11170,11170,11170,11170,0
|
|
20241212,153200,228237960,11170,11170,11170,11170,0
|
|
20241212,153100,228237960,11170,11170,11170,11170,0
|
|
20241212,153000,228237960,11170,11170,11170,11170,605
|
|
20241212,152900,221480110,11170,11170,11170,11170,0
|
|
20241212,152800,221480110,11170,11170,11170,11170,0
|
|
20241212,152700,221480110,11170,11170,11170,11170,0
|
|
20241212,152600,221480110,11170,11170,11170,11170,0
|
|
20241212,152500,221480110,11170,11170,11170,11170,0
|
|
20241212,152400,221480110,11170,11170,11170,11170,0
|
|
20241212,152300,221480110,11170,11170,11170,11170,0
|
|
20241212,152200,221480110,11170,11170,11170,11170,0
|
|
20241212,152100,221480110,11170,11170,11170,11170,0
|
|
20241212,152000,221480110,11170,11170,11170,11170,0
|
|
20241212,151900,221480110,11170,11170,11170,11170,0
|
|
20241212,151800,221480110,11170,11170,11170,11170,15
|
|
20241212,151700,221312560,11170,11170,11170,11170,59
|
|
20241212,151600,220653530,11170,11170,11170,11170,88
|
|
20241212,151500,219670570,11180,11180,11180,11180,74
|
|
20241212,151400,218843250,11180,11180,11180,11180,0
|
|
20241212,151300,218843250,11180,11180,11180,11180,73
|
|
20241212,151200,218027110,11180,11180,11180,11180,73
|
|
20241212,151100,217210970,11180,11180,11180,11180,89
|
|
20241212,151000,216215950,11150,11150,11150,11150,1
|
|
20241212,150900,216204800,11180,11180,11180,11180,74
|
|
20241212,150800,215377480,11180,11170,11180,11170,150
|
|
20241212,150700,213701820,11160,11160,11160,11160,1
|
|
20241212,150600,213690660,11170,11170,11170,11160,102
|
|
20241212,150500,212551430,11170,11170,11170,11170,58
|
|
20241212,150400,211903570,11170,11170,11170,11170,74
|
|
20241212,150300,211076990,11170,11170,11170,11170,0
|
|
20241212,150200,211076990,11170,11170,11170,11170,87
|
|
20241212,150100,210105200,11170,11170,11170,11170,59
|
|
20241212,150000,209446170,11170,11170,11170,11170,0
|
|
20241212,145900,209446170,11170,11170,11170,11170,73
|
|
20241212,145800,208630760,11170,11170,11170,11170,88
|
|
20241212,145700,207647800,11170,11170,11170,11170,58
|
|
20241212,145600,206999940,11170,11170,11170,11170,0
|
|
20241212,145500,206999940,11170,11170,11170,11170,88
|
|
20241212,145400,206016980,11170,11170,11170,11170,58
|
|
20241212,145300,205369120,11170,11170,11170,11170,89
|
|
20241212,145200,204374990,11170,11170,11170,11170,0
|
|
20241212,145100,204374990,11170,11170,11170,11170,58
|
|
20241212,145000,203727130,11170,11170,11170,11170,103
|
|
20241212,144900,202576620,11170,11170,11170,11170,0
|
|
20241212,144800,202576620,11170,11170,11170,11170,58
|
|
20241212,144700,201928760,11170,11170,11170,11170,59
|
|
20241212,144600,201269730,11170,11170,11170,11170,93
|
|
20241212,144500,200230920,11170,11170,11170,11170,0
|
|
20241212,144400,200230920,11170,11170,11170,11170,117
|
|
20241212,144300,198924030,11160,11150,11160,11150,68
|
|
20241212,144200,198165250,11160,11160,11160,11160,0
|
|
20241212,144100,198165250,11160,11160,11160,11160,59
|
|
20241212,144000,197506810,11160,11160,11160,11160,98
|
|
20241212,143900,196413130,11150,11150,11150,11150,51
|
|
20241212,143800,195844480,11150,11150,11150,11150,50
|
|
20241212,143700,195286980,11170,11150,11170,11150,148
|
|
20241212,143600,193634820,11140,11160,11160,11140,157
|
|
20241212,143500,191883280,11160,11160,11160,11160,0
|
|
20241212,143400,191883280,11160,11160,11160,11160,58
|
|
20241212,143300,191236000,11160,11160,11160,11160,59
|
|
20241212,143200,190577560,11160,11160,11160,11160,102
|
|
20241212,143100,189439240,11160,11160,11160,11160,0
|
|
20241212,143000,189439240,11160,11160,11160,11160,74
|
|
20241212,142900,188613400,11160,11160,11160,11160,58
|
|
20241212,142800,187966120,11160,11160,11160,11160,59
|
|
20241212,142700,187307680,11160,11160,11160,11160,0
|
|
20241212,142600,187307680,11160,11160,11160,11160,109
|
|
20241212,142500,186091240,11160,11160,11160,11160,243
|
|
20241212,142400,183379360,11160,11160,11160,11160,15
|
|
20241212,142300,183211960,11160,11160,11160,11160,5
|
|
20241212,142200,183156160,11170,11170,11170,11170,104
|
|
20241212,142100,181994480,11170,11170,11170,11170,58
|
|
20241212,142000,181346620,11170,11170,11170,11170,0
|
|
20241212,141900,181346620,11170,11160,11170,11160,60
|
|
20241212,141800,180677010,11160,11130,11160,11130,285
|
|
20241212,141700,177499630,11120,11120,11120,11120,0
|
|
20241212,141600,177499630,11120,11120,11120,11120,1
|
|
20241212,141500,177488510,11110,11110,11110,11110,4017
|
|
20241212,141400,132859640,11110,11110,11110,11110,59
|
|
20241212,141300,132204150,11100,11100,11100,11100,0
|
|
20241212,141200,132204150,11100,11100,11100,11100,50
|
|
20241212,141100,131649150,11110,11100,11110,11100,100
|
|
20241212,141000,130538740,11100,11100,11100,11100,59
|
|
20241212,140900,129883840,11080,11080,11080,11080,0
|
|
20241212,140800,129883840,11080,11080,11080,11080,0
|
|
20241212,140700,129883840,11080,11080,11080,11080,0
|
|
20241212,140600,129883840,11080,11080,11080,11080,0
|
|
20241212,140500,129883840,11080,11080,11080,11080,0
|
|
20241212,140400,129883840,11080,11080,11080,11080,0
|
|
20241212,140300,129883840,11080,11080,11080,11080,0
|
|
20241212,140200,129883840,11080,11080,11080,11080,0
|
|
20241212,140100,129883840,11080,11080,11080,11080,0
|
|
20241212,140000,129883840,11080,11080,11080,11080,9
|
|
20241212,135900,129784120,11110,11110,11110,11110,0
|
|
20241212,135800,129784120,11110,11110,11110,11110,0
|
|
20241212,135700,129784120,11110,11110,11110,11110,0
|
|
20241212,135600,129784120,11110,11110,11110,11110,0
|
|
20241212,135500,129784120,11110,11110,11110,11110,0
|
|
20241212,135400,129784120,11110,11110,11110,11110,0
|
|
20241212,135300,129784120,11110,11110,11110,11110,0
|
|
20241212,135200,129784120,11110,11110,11110,11110,0
|
|
20241212,135100,129784120,11110,11110,11110,11110,0
|
|
20241212,135000,129784120,11110,11110,11110,11110,0
|
|
20241212,134900,129784120,11110,11110,11110,11110,0
|
|
20241212,134800,129784120,11110,11110,11110,11110,0
|
|
20241212,134700,129784120,11110,11110,11110,11110,0
|
|
20241212,134600,129784120,11110,11110,11110,11110,0
|
|
20241212,134500,129784120,11110,11110,11110,11110,0
|
|
20241212,134400,129784120,11110,11110,11110,11110,0
|
|
20241212,134300,129784120,11110,11110,11110,11110,0
|
|
20241212,134200,129784120,11110,11110,11110,11110,0
|
|
20241212,134100,129784120,11110,11110,11110,11110,0
|
|
20241212,134000,129784120,11110,11110,11110,11110,0
|
|
20241212,133900,129784120,11110,11110,11110,11110,0
|
|
20241212,133800,129784120,11110,11110,11110,11110,0
|
|
20241212,133700,129784120,11110,11110,11110,11110,73
|
|
20241212,133600,128973090,11100,11080,11100,11060,2758
|
|
20241212,133500,98451070,11080,11080,11080,11080,0
|
|
20241212,133400,98451070,11080,11080,11080,11080,0
|
|
20241212,133300,98451070,11080,11080,11080,11080,0
|
|
20241212,133200,98451070,11080,11080,11080,11080,0
|
|
20241212,133100,98451070,11080,11080,11080,11080,0
|
|
20241212,133000,98451070,11080,11080,11080,11080,0
|
|
20241212,132900,98451070,11080,11080,11080,11080,0
|
|
20241212,132800,98451070,11080,11080,11080,11080,0
|
|
20241212,132700,98451070,11080,11080,11080,11080,0
|
|
20241212,132600,98451070,11080,11080,11080,11080,0
|
|
20241212,132500,98451070,11080,11080,11080,11080,0
|
|
20241212,132400,98451070,11080,11080,11080,11080,0
|
|
20241212,132300,98451070,11080,11080,11080,11080,0
|
|
20241212,132200,98451070,11080,11080,11080,11080,0
|
|
20241212,132100,98451070,11080,11080,11080,11080,21
|
|
20241212,132000,98218390,11080,11080,11080,11080,0
|
|
20241212,131900,98218390,11080,11080,11080,11080,0
|
|
20241212,131800,98218390,11080,11080,11080,11080,0
|
|
20241212,131700,98218390,11080,11080,11080,11080,0
|
|
20241212,131600,98218390,11080,11080,11080,11080,0
|
|
20241212,131500,98218390,11080,11080,11080,11080,0
|
|
20241212,131400,98218390,11080,11080,11080,11080,0
|
|
20241212,131300,98218390,11080,11080,11080,11080,0
|
|
20241212,131200,98218390,11080,11080,11080,11080,0
|
|
20241212,131100,98218390,11080,11080,11080,11080,0
|
|
20241212,131000,98218390,11080,11080,11080,11080,0
|
|
20241212,130900,98218390,11080,11080,11080,11080,0
|
|
20241212,130800,98218390,11080,11080,11080,11080,0
|
|
20241212,130700,98218390,11080,11080,11080,11080,0
|
|
20241212,130600,98218390,11080,11080,11080,11080,0
|
|
20241212,130500,98218390,11080,11080,11080,11080,0
|
|
20241212,130400,98218390,11080,11080,11080,11080,0
|
|
20241212,130300,98218390,11080,11080,11080,11080,0
|
|
20241212,130200,98218390,11080,11080,11080,11080,0
|
|
20241212,130100,98218390,11080,11080,11080,11080,0
|
|
20241212,130000,98218390,11080,11080,11080,11080,0
|
|
20241212,125900,98218390,11080,11080,11080,11080,1
|
|
20241212,125800,98207310,11100,11100,11100,11100,0
|
|
20241212,125700,98207310,11100,11100,11100,11100,0
|
|
20241212,125600,98207310,11100,11100,11100,11100,0
|
|
20241212,125500,98207310,11100,11100,11100,11100,0
|
|
20241212,125400,98207310,11100,11100,11100,11100,0
|
|
20241212,125300,98207310,11100,11100,11100,11100,0
|
|
20241212,125200,98207310,11100,11100,11100,11100,0
|
|
20241212,125100,98207310,11100,11100,11100,11100,16
|
|
20241212,125000,98029710,11080,11080,11080,11080,0
|
|
20241212,124900,98029710,11080,11080,11080,11080,0
|
|
20241212,124800,98029710,11080,11080,11080,11080,0
|
|
20241212,124700,98029710,11080,11080,11080,11080,0
|
|
20241212,124600,98029710,11080,11080,11080,11080,0
|
|
20241212,124500,98029710,11080,11080,11080,11080,0
|
|
20241212,124400,98029710,11080,11080,11080,11080,0
|
|
20241212,124300,98029710,11080,11080,11080,11080,0
|
|
20241212,124200,98029710,11080,11080,11080,11080,0
|
|
20241212,124100,98029710,11080,11080,11080,11080,0
|
|
20241212,124000,98029710,11080,11080,11080,11080,0
|
|
20241212,123900,98029710,11080,11080,11080,11080,0
|
|
20241212,123800,98029710,11080,11080,11080,11080,0
|
|
20241212,123700,98029710,11080,11080,11080,11080,0
|
|
20241212,123600,98029710,11080,11080,11080,11080,0
|
|
20241212,123500,98029710,11080,11080,11080,11080,0
|
|
20241212,123400,98029710,11080,11080,11080,11080,0
|
|
20241212,123300,98029710,11080,11080,11080,11080,0
|
|
20241212,123200,98029710,11080,11080,11080,11080,0
|
|
20241212,123100,98029710,11080,11080,11080,11080,0
|
|
20241212,123000,98029710,11080,11080,11080,11080,0
|
|
20241212,122900,98029710,11080,11080,11080,11080,0
|
|
20241212,122800,98029710,11080,11080,11080,11080,0
|
|
20241212,122700,98029710,11080,11080,11080,11080,0
|
|
20241212,122600,98029710,11080,11080,11080,11080,0
|
|
20241212,122500,98029710,11080,11080,11080,11080,0
|
|
20241212,122400,98029710,11080,11080,11080,11080,778
|
|
20241212,122300,89409470,11110,11110,11110,11110,0
|
|
20241212,122200,89409470,11110,11110,11110,11110,0
|
|
20241212,122100,89409470,11110,11110,11110,11110,0
|
|
20241212,122000,89409470,11110,11110,11110,11110,0
|
|
20241212,121900,89409470,11110,11110,11110,11110,0
|
|
20241212,121800,89409470,11110,11110,11110,11110,0
|
|
20241212,121700,89409470,11110,11110,11110,11110,0
|
|
20241212,121600,89409470,11110,11090,11110,11080,158
|
|
20241212,121500,87657190,11100,11100,11100,11100,231
|
|
20241212,121400,85093090,11110,11110,11110,11110,0
|
|
20241212,121300,85093090,11110,11110,11110,11110,0
|
|
20241212,121200,85093090,11110,11110,11110,11110,0
|
|
20241212,121100,85093090,11110,11110,11110,11110,0
|
|
20241212,121000,85093090,11110,11110,11110,11110,0
|
|
20241212,120900,85093090,11110,11110,11110,11110,0
|
|
20241212,120800,85093090,11110,11110,11110,11110,0
|
|
20241212,120700,85093090,11110,11110,11110,11110,0
|
|
20241212,120600,85093090,11110,11110,11110,11110,0
|
|
20241212,120500,85093090,11110,11110,11110,11110,0
|
|
20241212,120400,85093090,11110,11110,11110,11110,0
|
|
20241212,120300,85093090,11110,11110,11110,11110,0
|
|
20241212,120200,85093090,11110,11110,11110,11110,0
|
|
20241212,120100,85093090,11110,11110,11110,11110,0
|
|
20241212,120000,85093090,11110,11110,11110,11110,0
|
|
20241212,115900,85093090,11110,11110,11110,11110,0
|
|
20241212,115800,85093090,11110,11110,11110,11110,0
|
|
20241212,115700,85093090,11110,11110,11110,11110,0
|
|
20241212,115600,85093090,11110,11110,11110,11110,0
|
|
20241212,115500,85093090,11110,11110,11110,11110,0
|
|
20241212,115400,85093090,11110,11110,11110,11110,0
|
|
20241212,115300,85093090,11110,11110,11110,11110,0
|
|
20241212,115200,85093090,11110,11110,11110,11110,0
|
|
20241212,115100,85093090,11110,11110,11110,11110,177
|
|
20241212,115000,83126620,11110,11100,11110,11100,34
|
|
20241212,114900,82748900,11100,11100,11100,11100,0
|
|
20241212,114800,82748900,11100,11100,11100,11100,0
|
|
20241212,114700,82748900,11100,11100,11100,11100,0
|
|
20241212,114600,82748900,11100,11100,11100,11100,77
|
|
20241212,114500,81894200,11080,11080,11080,11080,0
|
|
20241212,114400,81894200,11080,11080,11080,11080,0
|
|
20241212,114300,81894200,11080,11080,11080,11080,0
|
|
20241212,114200,81894200,11080,11080,11080,11080,0
|
|
20241212,114100,81894200,11080,11080,11080,11080,0
|
|
20241212,114000,81894200,11080,11080,11080,11080,0
|
|
20241212,113900,81894200,11080,11070,11080,11070,5
|
|
20241212,113800,81838830,11070,11100,11110,11070,1988
|
|
20241212,113700,59814880,11120,11120,11120,11120,0
|
|
20241212,113600,59814880,11120,11120,11120,11120,0
|
|
20241212,113500,59814880,11120,11120,11120,11120,0
|
|
20241212,113400,59814880,11120,11120,11120,11120,0
|
|
20241212,113300,59814880,11120,11120,11120,11120,0
|
|
20241212,113200,59814880,11120,11120,11120,11120,0
|
|
20241212,113100,59814880,11120,11120,11120,11120,0
|
|
20241212,113000,59814880,11120,11120,11120,11120,0
|
|
20241212,112900,59814880,11120,11120,11120,11120,0
|
|
20241212,112800,59814880,11120,11120,11120,11120,0
|
|
20241212,112700,59814880,11120,11120,11120,11120,0
|
|
20241212,112600,59814880,11120,11120,11120,11120,0
|
|
20241212,112500,59814880,11120,11120,11120,11120,0
|
|
20241212,112400,59814880,11120,11120,11120,11120,0
|
|
20241212,112300,59814880,11120,11120,11120,11120,0
|
|
20241212,112200,59814880,11120,11120,11120,11120,0
|
|
20241212,112100,59814880,11120,11120,11120,11120,0
|
|
20241212,112000,59814880,11120,11100,11120,11100,308
|
|
20241212,111900,56394840,11100,11100,11100,11100,0
|
|
20241212,111800,56394840,11100,11100,11100,11100,0
|
|
20241212,111700,56394840,11100,11100,11100,11100,0
|
|
20241212,111600,56394840,11100,11100,11100,11100,0
|
|
20241212,111500,56394840,11100,11100,11100,11100,0
|
|
20241212,111400,56394840,11100,11100,11100,11100,0
|
|
20241212,111300,56394840,11100,11100,11100,11100,0
|
|
20241212,111200,56394840,11100,11100,11100,11100,0
|
|
20241212,111100,56394840,11100,11100,11100,11100,0
|
|
20241212,111000,56394840,11100,11100,11110,11100,1076
|
|
20241212,110900,44449990,11110,11140,11150,11110,2382
|
|
20241212,110800,17949080,11150,11150,11150,11150,0
|
|
20241212,110700,17949080,11150,11150,11150,11150,0
|
|
20241212,110600,17949080,11150,11150,11150,11150,0
|
|
20241212,110500,17949080,11150,11150,11150,11150,0
|
|
20241212,110400,17949080,11150,11150,11150,11150,94
|
|
20241212,110300,16900980,11150,11150,11150,11150,0
|
|
20241212,110200,16900980,11150,11150,11150,11150,5
|
|
20241212,110100,16845230,11160,11160,11160,11160,0
|
|
20241212,110000,16845230,11160,11160,11160,11160,0
|
|
20241212,105900,16845230,11160,11160,11160,11160,0
|
|
20241212,105800,16845230,11160,11160,11160,11160,0
|
|
20241212,105700,16845230,11160,11160,11160,11160,0
|
|
20241212,105600,16845230,11160,11160,11160,11160,0
|
|
20241212,105500,16845230,11160,11160,11160,11160,0
|
|
20241212,105400,16845230,11160,11160,11160,11160,0
|
|
20241212,105300,16845230,11160,11160,11160,11160,0
|
|
20241212,105200,16845230,11160,11150,11160,11150,74
|
|
20241212,105100,16019910,11160,11160,11160,11160,0
|
|
20241212,105000,16019910,11160,11160,11160,11160,0
|
|
20241212,104900,16019910,11160,11160,11160,11160,0
|
|
20241212,104800,16019910,11160,11160,11160,11160,1
|
|
20241212,104700,16008750,11160,11160,11160,11160,0
|
|
20241212,104600,16008750,11160,11160,11160,11160,0
|
|
20241212,104500,16008750,11160,11160,11160,11150,140
|
|
20241212,104400,14447350,11160,11160,11160,11160,100
|
|
20241212,104300,13331350,11160,11160,11160,11160,0
|
|
20241212,104200,13331350,11160,11160,11160,11160,0
|
|
20241212,104100,13331350,11160,11160,11160,11160,3
|
|
20241212,104000,13297870,11150,11150,11150,11150,0
|
|
20241212,103900,13297870,11150,11150,11150,11150,0
|
|
20241212,103800,13297870,11150,11150,11150,11150,0
|
|
20241212,103700,13297870,11150,11150,11150,11150,5
|
|
20241212,103600,13242120,11160,11160,11160,11160,0
|
|
20241212,103500,13242120,11160,11160,11160,11160,0
|
|
20241212,103400,13242120,11160,11160,11160,11160,0
|
|
20241212,103300,13242120,11160,11160,11160,11160,0
|
|
20241212,103200,13242120,11160,11160,11160,11160,0
|
|
20241212,103100,13242120,11160,11160,11160,11160,0
|
|
20241212,103000,13242120,11160,11150,11160,11150,339
|
|
20241212,102900,9461930,11150,11150,11150,11150,0
|
|
20241212,102800,9461930,11150,11150,11150,11150,0
|
|
20241212,102700,9461930,11150,11150,11150,11150,0
|
|
20241212,102600,9461930,11150,11150,11150,11150,0
|
|
20241212,102500,9461930,11150,11150,11150,11150,0
|
|
20241212,102400,9461930,11150,11150,11150,11150,0
|
|
20241212,102300,9461930,11150,11150,11150,11150,1
|
|
20241212,102200,9450780,11150,11150,11150,11150,13
|
|
20241212,102100,9305830,11150,11150,11150,11150,0
|
|
20241212,102000,9305830,11150,11150,11150,11150,0
|
|
20241212,101900,9305830,11150,11150,11150,11150,30
|
|
20241212,101800,8971330,11150,11150,11150,11150,0
|
|
20241212,101700,8971330,11150,11150,11150,11150,0
|
|
20241212,101600,8971330,11150,11140,11150,11140,213
|
|
20241212,101500,6597880,11150,11150,11150,11150,0
|
|
20241212,101400,6597880,11150,11150,11150,11150,0
|
|
20241212,101300,6597880,11150,11150,11150,11150,0
|
|
20241212,101200,6597880,11150,11150,11150,11150,0
|
|
20241212,101100,6597880,11150,11150,11150,11150,0
|
|
20241212,101000,6597880,11150,11150,11150,11150,0
|
|
20241212,100900,6597880,11150,11140,11150,11140,37
|
|
20241212,100800,6185340,11140,11140,11140,11140,0
|
|
20241212,100700,6185340,11140,11140,11140,11140,144
|
|
20241212,100600,4581180,11150,11140,11150,11140,158
|
|
20241212,100500,2820740,11140,11140,11140,11140,0
|
|
20241212,100400,2820740,11140,11140,11140,11140,0
|
|
20241212,100300,2820740,11140,11140,11140,11140,0
|
|
20241212,100200,2820740,11140,11140,11140,11140,0
|
|
20241212,100100,2820740,11140,11140,11140,11140,0
|
|
20241212,100000,2820740,11140,11140,11140,11140,1
|
|
20241212,095900,2809600,11140,11140,11140,11140,0
|
|
20241212,095800,2809600,11140,11140,11140,11140,0
|
|
20241212,095700,2809600,11140,11140,11140,11140,0
|
|
20241212,095600,2809600,11140,11140,11140,11140,0
|
|
20241212,095500,2809600,11140,11140,11140,11140,0
|
|
20241212,095400,2809600,11140,11140,11140,11140,0
|
|
20241212,095300,2809600,11140,11140,11140,11140,0
|
|
20241212,095200,2809600,11140,11140,11140,11140,0
|
|
20241212,095100,2809600,11140,11140,11140,11140,0
|
|
20241212,095000,2809600,11140,11140,11140,11140,0
|
|
20241212,094900,2809600,11140,11140,11140,11140,0
|
|
20241212,094800,2809600,11140,11140,11140,11140,0
|
|
20241212,094700,2809600,11140,11140,11140,11140,0
|
|
20241212,094600,2809600,11140,11140,11140,11140,0
|
|
20241212,094500,2809600,11140,11140,11140,11140,0
|
|
20241212,094400,2809600,11140,11140,11140,11140,0
|
|
20241212,094300,2809600,11140,11140,11140,11140,0
|
|
20241212,094200,2809600,11140,11140,11140,11140,0
|
|
20241212,094100,2809600,11140,11140,11140,11140,0
|
|
20241212,094000,2809600,11140,11120,11140,11120,108
|
|
20241212,093900,1607950,11120,11120,11120,11120,0
|
|
20241212,093800,1607950,11120,11120,11120,11120,1
|
|
20241212,093700,1596830,11120,11120,11120,11120,0
|
|
20241212,093600,1596830,11120,11120,11120,11120,0
|
|
20241212,093500,1596830,11120,11120,11120,11120,29
|
|
20241212,093400,1274350,11120,11120,11120,11120,1
|
|
20241212,093300,1263230,11120,11120,11120,11120,1
|
|
20241212,093200,1252110,11120,11100,11120,11100,26
|
|
20241212,093100,963310,11100,11100,11100,11100,3
|
|
20241212,093000,930010,11100,11100,11100,11100,0
|
|
20241212,092900,930010,11100,11100,11100,11100,0
|
|
20241212,092800,930010,11100,11100,11100,11100,0
|
|
20241212,092700,930010,11100,11100,11100,11100,1
|
|
20241212,092600,918910,11090,11090,11090,11090,0
|
|
20241212,092500,918910,11090,11090,11090,11090,0
|
|
20241212,092400,918910,11090,11090,11090,11090,0
|
|
20241212,092300,918910,11090,11090,11090,11090,0
|
|
20241212,092200,918910,11090,11090,11090,11090,0
|
|
20241212,092100,918910,11090,11090,11090,11090,0
|
|
20241212,092000,918910,11090,11090,11090,11090,13
|
|
20241212,091900,774740,11090,11090,11090,11090,0
|
|
20241212,091800,774740,11090,11090,11090,11090,0
|
|
20241212,091700,774740,11090,11090,11090,11090,8
|
|
20241212,091600,686020,11090,11090,11090,11090,0
|
|
20241212,091500,686020,11090,11090,11090,11090,0
|
|
20241212,091400,686020,11090,11090,11090,11090,0
|
|
20241212,091300,686020,11090,11090,11090,11090,0
|
|
20241212,091200,686020,11090,11060,11090,11060,24
|
|
20241212,091100,420220,11090,11090,11090,11090,1
|
|
20241212,091000,409130,11070,11070,11070,11070,0
|
|
20241212,090900,409130,11070,11070,11070,11070,0
|
|
20241212,090800,409130,11070,11040,11070,11040,35
|
|
20241212,090700,22070,11040,11040,11040,11040,1
|
|
20241212,090600,11030,11030,11030,11030,11030,0
|
|
20241212,090500,11030,11030,11030,11030,11030,0
|
|
20241212,090400,11030,11030,11030,11030,11030,0
|
|
20241212,090300,11030,11030,11030,11030,11030,0
|
|
20241212,090200,11030,11030,11030,11030,11030,0
|
|
20241212,090100,11030,11030,11030,11030,11030,0
|
|
20241212,090000,11030,11030,11030,11030,11030,1
|