651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,194800,36789630,7750,7750,7750,7750,282
|
|
20241212,194700,36789630,7750,7750,7750,7750,0
|
|
20241212,194600,36789630,7750,7750,7750,7750,0
|
|
20241212,194500,36789630,7750,7750,7750,7750,0
|
|
20241212,194400,36789630,7750,7750,7750,7750,0
|
|
20241212,194300,36789630,7750,7750,7750,7750,0
|
|
20241212,194200,36789630,7750,7750,7750,7750,0
|
|
20241212,194100,36789630,7750,7750,7750,7750,0
|
|
20241212,194000,36789630,7750,7750,7750,7750,0
|
|
20241212,193900,36789630,7750,7750,7750,7750,0
|
|
20241212,193800,36789630,7750,7750,7750,7750,0
|
|
20241212,193700,36789630,7750,7750,7750,7750,0
|
|
20241212,193600,36789630,7750,7750,7750,7750,0
|
|
20241212,193500,36789630,7750,7750,7750,7750,0
|
|
20241212,193400,36789630,7750,7750,7750,7750,0
|
|
20241212,193300,36789630,7750,7750,7750,7750,0
|
|
20241212,193200,36789630,7750,7750,7750,7750,0
|
|
20241212,193100,36789630,7750,7750,7750,7750,0
|
|
20241212,193000,36789630,7750,7750,7750,7750,0
|
|
20241212,192900,36789630,7750,7750,7750,7750,0
|
|
20241212,192800,36789630,7750,7750,7750,7750,0
|
|
20241212,192700,36789630,7750,7750,7750,7750,0
|
|
20241212,192600,36789630,7750,7750,7750,7750,0
|
|
20241212,192500,36789630,7750,7750,7750,7750,0
|
|
20241212,192400,36789630,7750,7750,7750,7750,0
|
|
20241212,192300,36789630,7750,7750,7750,7750,0
|
|
20241212,192200,36789630,7750,7750,7750,7750,0
|
|
20241212,192100,36789630,7750,7750,7750,7750,0
|
|
20241212,192000,36789630,7750,7750,7750,7750,0
|
|
20241212,191900,36789630,7750,7750,7750,7750,0
|
|
20241212,191800,36789630,7750,7750,7750,7750,282
|
|
20241212,191700,36789630,7750,7750,7750,7750,0
|
|
20241212,191600,36789630,7750,7750,7750,7750,0
|
|
20241212,191500,36789630,7750,7750,7750,7750,0
|
|
20241212,191400,36789630,7750,7750,7750,7750,0
|
|
20241212,191300,36789630,7750,7750,7750,7750,0
|
|
20241212,191200,36789630,7750,7750,7750,7750,0
|
|
20241212,191100,36789630,7750,7750,7750,7750,0
|
|
20241212,191000,36789630,7750,7750,7750,7750,0
|
|
20241212,190900,36789630,7750,7750,7750,7750,0
|
|
20241212,190800,36789630,7750,7750,7750,7750,0
|
|
20241212,190700,36789630,7750,7750,7750,7750,0
|
|
20241212,190600,36789630,7750,7750,7750,7750,0
|
|
20241212,190500,36789630,7750,7750,7750,7750,0
|
|
20241212,190400,36789630,7750,7750,7750,7750,0
|
|
20241212,190300,36789630,7750,7750,7750,7750,0
|
|
20241212,190200,36789630,7750,7750,7750,7750,0
|
|
20241212,190100,36789630,7750,7750,7750,7750,0
|
|
20241212,190000,36789630,7750,7750,7750,7750,0
|
|
20241212,185900,36789630,7750,7750,7750,7750,0
|
|
20241212,185800,36789630,7750,7750,7750,7750,0
|
|
20241212,185700,36789630,7750,7750,7750,7750,0
|
|
20241212,185600,36789630,7750,7750,7750,7750,0
|
|
20241212,185500,36789630,7750,7750,7750,7750,0
|
|
20241212,185400,36789630,7750,7750,7750,7750,0
|
|
20241212,185300,36789630,7750,7750,7750,7750,0
|
|
20241212,185200,36789630,7750,7750,7750,7750,0
|
|
20241212,185100,36789630,7750,7750,7750,7750,0
|
|
20241212,185000,36789630,7750,7750,7750,7750,0
|
|
20241212,184900,36789630,7750,7750,7750,7750,0
|
|
20241212,184800,36789630,7750,7750,7750,7750,282
|
|
20241212,184700,36789630,7750,7750,7750,7750,0
|
|
20241212,184600,36789630,7750,7750,7750,7750,0
|
|
20241212,184500,36789630,7750,7750,7750,7750,0
|
|
20241212,184400,36789630,7750,7750,7750,7750,0
|
|
20241212,184300,36789630,7750,7750,7750,7750,0
|
|
20241212,184200,36789630,7750,7750,7750,7750,0
|
|
20241212,184100,36789630,7750,7750,7750,7750,0
|
|
20241212,184000,36789630,7750,7750,7750,7750,0
|
|
20241212,183900,36789630,7750,7750,7750,7750,0
|
|
20241212,183800,36789630,7750,7750,7750,7750,0
|
|
20241212,183700,36789630,7750,7750,7750,7750,0
|
|
20241212,183600,36789630,7750,7750,7750,7750,0
|
|
20241212,183500,36789630,7750,7750,7750,7750,0
|
|
20241212,183400,36789630,7750,7750,7750,7750,0
|
|
20241212,183300,36789630,7750,7750,7750,7750,0
|
|
20241212,183200,36789630,7750,7750,7750,7750,0
|
|
20241212,183100,36789630,7750,7750,7750,7750,0
|
|
20241212,183000,36789630,7750,7750,7750,7750,0
|
|
20241212,182900,36789630,7750,7750,7750,7750,0
|
|
20241212,182800,36789630,7750,7750,7750,7750,0
|
|
20241212,182700,36789630,7750,7750,7750,7750,0
|
|
20241212,182600,36789630,7750,7750,7750,7750,0
|
|
20241212,182500,36789630,7750,7750,7750,7750,0
|
|
20241212,182400,36789630,7750,7750,7750,7750,0
|
|
20241212,182300,36789630,7750,7750,7750,7750,0
|
|
20241212,182200,36789630,7750,7750,7750,7750,0
|
|
20241212,182100,36789630,7750,7750,7750,7750,0
|
|
20241212,182000,36789630,7750,7750,7750,7750,0
|
|
20241212,181900,36789630,7750,7750,7750,7750,0
|
|
20241212,181800,36789630,7750,7750,7750,7750,282
|
|
20241212,181700,36789630,7750,7750,7750,7750,0
|
|
20241212,181600,36789630,7750,7750,7750,7750,0
|
|
20241212,181500,36789630,7750,7750,7750,7750,0
|
|
20241212,181400,36789630,7750,7750,7750,7750,0
|
|
20241212,181300,36789630,7750,7750,7750,7750,0
|
|
20241212,181200,36789630,7750,7750,7750,7750,0
|
|
20241212,181100,36789630,7750,7750,7750,7750,0
|
|
20241212,181000,36789630,7750,7750,7750,7750,0
|
|
20241212,180900,36789630,7750,7750,7750,7750,0
|
|
20241212,180800,36789630,7750,7750,7750,7750,0
|
|
20241212,180700,36789630,7750,7750,7750,7750,0
|
|
20241212,180600,36789630,7750,7750,7750,7750,0
|
|
20241212,180500,36789630,7750,7750,7750,7750,0
|
|
20241212,180400,36789630,7750,7750,7750,7750,0
|
|
20241212,180300,36789630,7750,7750,7750,7750,0
|
|
20241212,180200,36789630,7750,7750,7750,7750,0
|
|
20241212,180100,36789630,7750,7750,7750,7750,0
|
|
20241212,180000,36789630,7750,7750,7750,7750,0
|
|
20241212,175900,36789630,7750,7750,7750,7750,0
|
|
20241212,175800,36789630,7750,7750,7750,7750,0
|
|
20241212,175700,36789630,7750,7750,7750,7750,0
|
|
20241212,175600,36789630,7750,7750,7750,7750,0
|
|
20241212,175500,36789630,7750,7750,7750,7750,0
|
|
20241212,175400,36789630,7750,7750,7750,7750,0
|
|
20241212,175300,36789630,7750,7750,7750,7750,0
|
|
20241212,175200,36789630,7750,7750,7750,7750,0
|
|
20241212,175100,36789630,7750,7750,7750,7750,0
|
|
20241212,175000,36789630,7750,7750,7750,7750,0
|
|
20241212,174900,36789630,7750,7750,7750,7750,0
|
|
20241212,174800,36789630,7750,7750,7750,7750,282
|
|
20241212,174700,36789630,7750,7750,7750,7750,0
|
|
20241212,174600,36789630,7750,7750,7750,7750,0
|
|
20241212,174500,36789630,7750,7750,7750,7750,0
|
|
20241212,174400,36789630,7750,7750,7750,7750,0
|
|
20241212,174300,36789630,7750,7750,7750,7750,0
|
|
20241212,174200,36789630,7750,7750,7750,7750,0
|
|
20241212,174100,36789630,7750,7750,7750,7750,0
|
|
20241212,174000,36789630,7750,7750,7750,7750,0
|
|
20241212,173900,36789630,7750,7750,7750,7750,0
|
|
20241212,173800,36789630,7750,7750,7750,7750,0
|
|
20241212,173700,36789630,7750,7750,7750,7750,0
|
|
20241212,173600,36789630,7750,7750,7750,7750,0
|
|
20241212,173500,36789630,7750,7750,7750,7750,0
|
|
20241212,173400,36789630,7750,7750,7750,7750,0
|
|
20241212,173300,36789630,7750,7750,7750,7750,0
|
|
20241212,173200,36789630,7750,7750,7750,7750,0
|
|
20241212,173100,36789630,7750,7750,7750,7750,0
|
|
20241212,173000,36789630,7750,7750,7750,7750,0
|
|
20241212,172900,36789630,7750,7750,7750,7750,0
|
|
20241212,172800,36789630,7750,7750,7750,7750,0
|
|
20241212,172700,36789630,7750,7750,7750,7750,0
|
|
20241212,172600,36789630,7750,7750,7750,7750,0
|
|
20241212,172500,36789630,7750,7750,7750,7750,0
|
|
20241212,172400,36789630,7750,7750,7750,7750,0
|
|
20241212,172300,36789630,7750,7750,7750,7750,0
|
|
20241212,172200,36789630,7750,7750,7750,7750,0
|
|
20241212,172100,36789630,7750,7750,7750,7750,0
|
|
20241212,172000,36789630,7750,7750,7750,7750,0
|
|
20241212,171900,36789630,7750,7750,7750,7750,0
|
|
20241212,171800,36789630,7750,7750,7750,7750,282
|
|
20241212,171700,36789630,7750,7750,7750,7750,0
|
|
20241212,171600,36789630,7750,7750,7750,7750,0
|
|
20241212,171500,36789630,7750,7750,7750,7750,0
|
|
20241212,171400,36789630,7750,7750,7750,7750,0
|
|
20241212,171300,36789630,7750,7750,7750,7750,0
|
|
20241212,171200,36789630,7750,7750,7750,7750,0
|
|
20241212,171100,36789630,7750,7750,7750,7750,0
|
|
20241212,171000,36789630,7750,7750,7750,7750,0
|
|
20241212,170900,36789630,7750,7750,7750,7750,0
|
|
20241212,170800,36789630,7750,7750,7750,7750,0
|
|
20241212,170700,36789630,7750,7750,7750,7750,0
|
|
20241212,170600,36789630,7750,7750,7750,7750,0
|
|
20241212,170500,36789630,7750,7750,7750,7750,0
|
|
20241212,170400,36789630,7750,7750,7750,7750,0
|
|
20241212,170300,36789630,7750,7750,7750,7750,0
|
|
20241212,170200,36789630,7750,7750,7750,7750,0
|
|
20241212,170100,36789630,7750,7750,7750,7750,0
|
|
20241212,170000,36789630,7750,7750,7750,7750,0
|
|
20241212,165900,36789630,7750,7750,7750,7750,0
|
|
20241212,165800,36789630,7750,7750,7750,7750,0
|
|
20241212,165700,36789630,7750,7750,7750,7750,0
|
|
20241212,165600,36789630,7750,7750,7750,7750,0
|
|
20241212,165500,36789630,7750,7750,7750,7750,0
|
|
20241212,165400,36789630,7750,7750,7750,7750,0
|
|
20241212,165300,36789630,7750,7750,7750,7750,0
|
|
20241212,165200,36789630,7750,7750,7750,7750,0
|
|
20241212,165100,36789630,7750,7750,7750,7750,0
|
|
20241212,165000,36789630,7750,7750,7750,7750,0
|
|
20241212,164900,36789630,7750,7750,7750,7750,0
|
|
20241212,164800,36789630,7750,7750,7750,7750,282
|
|
20241212,164700,36789630,7750,7750,7750,7750,0
|
|
20241212,164600,36789630,7750,7750,7750,7750,0
|
|
20241212,164500,36789630,7750,7750,7750,7750,0
|
|
20241212,164400,36789630,7750,7750,7750,7750,0
|
|
20241212,164300,36789630,7750,7750,7750,7750,0
|
|
20241212,164200,36789630,7750,7750,7750,7750,0
|
|
20241212,164100,36789630,7750,7750,7750,7750,0
|
|
20241212,164000,36789630,7750,7750,7750,7750,0
|
|
20241212,163900,36789630,7750,7750,7750,7750,0
|
|
20241212,163800,36789630,7750,7750,7750,7750,0
|
|
20241212,163700,36789630,7750,7750,7750,7750,0
|
|
20241212,163600,36789630,7750,7750,7750,7750,0
|
|
20241212,163500,36789630,7750,7750,7750,7750,0
|
|
20241212,163400,36789630,7750,7750,7750,7750,0
|
|
20241212,163300,36789630,7750,7750,7750,7750,0
|
|
20241212,163200,36789630,7750,7750,7750,7750,0
|
|
20241212,163100,36789630,7750,7750,7750,7750,0
|
|
20241212,163000,36789630,7750,7750,7750,7750,0
|
|
20241212,162900,36789630,7750,7750,7750,7750,0
|
|
20241212,162800,36789630,7750,7750,7750,7750,0
|
|
20241212,162700,36789630,7750,7750,7750,7750,0
|
|
20241212,162600,36789630,7750,7750,7750,7750,0
|
|
20241212,162500,36789630,7750,7750,7750,7750,0
|
|
20241212,162400,36789630,7750,7750,7750,7750,0
|
|
20241212,162300,36789630,7750,7750,7750,7750,0
|
|
20241212,162200,36789630,7750,7750,7750,7750,0
|
|
20241212,162100,36789630,7750,7750,7750,7750,0
|
|
20241212,162000,36789630,7750,7750,7750,7750,0
|
|
20241212,161900,36789630,7750,7750,7750,7750,0
|
|
20241212,161800,36789630,7750,7750,7750,7750,282
|
|
20241212,161700,36789630,7750,7750,7750,7750,0
|
|
20241212,161600,36789630,7750,7750,7750,7750,0
|
|
20241212,161500,36789630,7750,7750,7750,7750,0
|
|
20241212,161400,36789630,7750,7750,7750,7750,0
|
|
20241212,161300,36789630,7750,7750,7750,7750,0
|
|
20241212,161200,36789630,7750,7750,7750,7750,0
|
|
20241212,161100,36789630,7750,7750,7750,7750,0
|
|
20241212,161000,36789630,7750,7750,7750,7750,0
|
|
20241212,160900,36789630,7750,7750,7750,7750,0
|
|
20241212,160800,36789630,7750,7750,7750,7750,0
|
|
20241212,160700,36789630,7750,7750,7750,7750,0
|
|
20241212,160600,36789630,7750,7750,7750,7750,0
|
|
20241212,160500,36789630,7750,7750,7750,7750,0
|
|
20241212,160400,36789630,7750,7750,7750,7750,0
|
|
20241212,160300,36789630,7750,7750,7750,7750,0
|
|
20241212,160200,36789630,7750,7750,7750,7750,0
|
|
20241212,160100,36789630,7750,7750,7750,7750,0
|
|
20241212,160000,36789630,7750,7750,7750,7750,0
|
|
20241212,155900,36789630,7750,7750,7750,7750,0
|
|
20241212,155800,36789630,7750,7750,7750,7750,0
|
|
20241212,155700,36789630,7750,7750,7750,7750,0
|
|
20241212,155600,36789630,7750,7750,7750,7750,0
|
|
20241212,155500,36789630,7750,7750,7750,7750,0
|
|
20241212,155400,36789630,7750,7750,7750,7750,0
|
|
20241212,155300,36789630,7750,7750,7750,7750,0
|
|
20241212,155200,36789630,7750,7750,7750,7750,0
|
|
20241212,155100,36789630,7750,7750,7750,7750,0
|
|
20241212,155000,36789630,7750,7750,7750,7750,0
|
|
20241212,154900,36789630,7750,7750,7750,7750,0
|
|
20241212,154800,36789630,7750,7750,7750,7750,282
|
|
20241212,154700,36789630,7750,7750,7750,7750,0
|
|
20241212,154600,36789630,7750,7750,7750,7750,0
|
|
20241212,154500,36789630,7750,7750,7750,7750,0
|
|
20241212,154400,36789630,7750,7750,7750,7750,0
|
|
20241212,154300,36789630,7750,7750,7750,7750,0
|
|
20241212,154200,36789630,7750,7750,7750,7750,0
|
|
20241212,154100,36789630,7750,7750,7750,7750,0
|
|
20241212,154000,36789630,7750,7750,7750,7750,0
|
|
20241212,153900,36789630,7750,7750,7750,7750,0
|
|
20241212,153800,36789630,7750,7750,7750,7750,0
|
|
20241212,153700,36789630,7750,7750,7750,7750,0
|
|
20241212,153600,36789630,7750,7750,7750,7750,0
|
|
20241212,153500,36789630,7750,7750,7750,7750,0
|
|
20241212,153400,36789630,7750,7750,7750,7750,0
|
|
20241212,153300,36789630,7750,7750,7750,7750,0
|
|
20241212,153200,36789630,7750,7750,7750,7750,0
|
|
20241212,153100,36789630,7750,7750,7750,7750,0
|
|
20241212,153000,36789630,7750,7750,7750,7750,282
|
|
20241212,152900,34604130,7770,7770,7770,7770,0
|
|
20241212,152800,34604130,7770,7770,7770,7770,0
|
|
20241212,152700,34604130,7770,7770,7770,7770,0
|
|
20241212,152600,34604130,7770,7770,7770,7770,0
|
|
20241212,152500,34604130,7770,7770,7770,7770,0
|
|
20241212,152400,34604130,7770,7770,7770,7770,0
|
|
20241212,152300,34604130,7770,7770,7770,7770,0
|
|
20241212,152200,34604130,7770,7770,7770,7770,0
|
|
20241212,152100,34604130,7770,7770,7770,7770,0
|
|
20241212,152000,34604130,7770,7770,7770,7770,0
|
|
20241212,151900,34604130,7770,7770,7770,7770,0
|
|
20241212,151800,34604130,7770,7790,7790,7770,274
|
|
20241212,151700,32475050,7790,7790,7790,7790,0
|
|
20241212,151600,32475050,7790,7790,7790,7790,0
|
|
20241212,151500,32475050,7790,7790,7790,7790,0
|
|
20241212,151400,32475050,7790,7820,7820,7790,49
|
|
20241212,151300,32092740,7820,7820,7820,7820,0
|
|
20241212,151200,32092740,7820,7820,7820,7820,0
|
|
20241212,151100,32092740,7820,7820,7820,7820,0
|
|
20241212,151000,32092740,7820,7810,7820,7810,634
|
|
20241212,150900,27138270,7810,7830,7830,7790,1149
|
|
20241212,150800,18167830,7830,7830,7830,7830,0
|
|
20241212,150700,18167830,7830,7830,7830,7830,0
|
|
20241212,150600,18167830,7830,7830,7830,7830,0
|
|
20241212,150500,18167830,7830,7830,7830,7830,0
|
|
20241212,150400,18167830,7830,7830,7830,7830,0
|
|
20241212,150300,18167830,7830,7830,7830,7830,1
|
|
20241212,150200,18160000,7850,7850,7850,7850,0
|
|
20241212,150100,18160000,7850,7850,7850,7850,0
|
|
20241212,150000,18160000,7850,7840,7850,7840,12
|
|
20241212,145900,18065910,7830,7830,7830,7830,0
|
|
20241212,145800,18065910,7830,7830,7830,7830,0
|
|
20241212,145700,18065910,7830,7830,7830,7830,0
|
|
20241212,145600,18065910,7830,7830,7830,7830,0
|
|
20241212,145500,18065910,7830,7830,7830,7830,0
|
|
20241212,145400,18065910,7830,7830,7830,7830,0
|
|
20241212,145300,18065910,7830,7830,7830,7830,0
|
|
20241212,145200,18065910,7830,7830,7830,7830,0
|
|
20241212,145100,18065910,7830,7830,7830,7830,0
|
|
20241212,145000,18065910,7830,7830,7830,7830,0
|
|
20241212,144900,18065910,7830,7830,7830,7830,0
|
|
20241212,144800,18065910,7830,7830,7830,7830,0
|
|
20241212,144700,18065910,7830,7830,7830,7830,0
|
|
20241212,144600,18065910,7830,7830,7830,7830,0
|
|
20241212,144500,18065910,7830,7830,7830,7830,0
|
|
20241212,144400,18065910,7830,7830,7830,7830,0
|
|
20241212,144300,18065910,7830,7830,7830,7830,0
|
|
20241212,144200,18065910,7830,7830,7830,7830,0
|
|
20241212,144100,18065910,7830,7830,7830,7830,0
|
|
20241212,144000,18065910,7830,7830,7830,7830,0
|
|
20241212,143900,18065910,7830,7830,7830,7830,0
|
|
20241212,143800,18065910,7830,7830,7830,7830,0
|
|
20241212,143700,18065910,7830,7830,7830,7830,8
|
|
20241212,143600,18003270,7830,7830,7830,7830,0
|
|
20241212,143500,18003270,7830,7830,7830,7830,0
|
|
20241212,143400,18003270,7830,7830,7830,7830,0
|
|
20241212,143300,18003270,7830,7830,7830,7830,0
|
|
20241212,143200,18003270,7830,7830,7830,7830,0
|
|
20241212,143100,18003270,7830,7810,7830,7810,64
|
|
20241212,143000,17503330,7800,7800,7800,7800,0
|
|
20241212,142900,17503330,7800,7800,7800,7800,0
|
|
20241212,142800,17503330,7800,7800,7800,7800,0
|
|
20241212,142700,17503330,7800,7800,7800,7800,0
|
|
20241212,142600,17503330,7800,7800,7800,7800,0
|
|
20241212,142500,17503330,7800,7800,7800,7800,0
|
|
20241212,142400,17503330,7800,7800,7800,7800,0
|
|
20241212,142300,17503330,7800,7800,7800,7800,0
|
|
20241212,142200,17503330,7800,7800,7800,7800,0
|
|
20241212,142100,17503330,7800,7800,7800,7800,0
|
|
20241212,142000,17503330,7800,7800,7800,7800,0
|
|
20241212,141900,17503330,7800,7800,7800,7800,0
|
|
20241212,141800,17503330,7800,7800,7800,7800,0
|
|
20241212,141700,17503330,7800,7800,7800,7800,0
|
|
20241212,141600,17503330,7800,7800,7800,7800,0
|
|
20241212,141500,17503330,7800,7800,7800,7800,0
|
|
20241212,141400,17503330,7800,7800,7800,7800,0
|
|
20241212,141300,17503330,7800,7800,7800,7800,0
|
|
20241212,141200,17503330,7800,7800,7800,7800,0
|
|
20241212,141100,17503330,7800,7800,7800,7800,0
|
|
20241212,141000,17503330,7800,7800,7800,7800,0
|
|
20241212,140900,17503330,7800,7800,7800,7800,0
|
|
20241212,140800,17503330,7800,7800,7800,7800,0
|
|
20241212,140700,17503330,7800,7800,7800,7800,0
|
|
20241212,140600,17503330,7800,7800,7800,7800,0
|
|
20241212,140500,17503330,7800,7800,7800,7800,0
|
|
20241212,140400,17503330,7800,7800,7800,7800,0
|
|
20241212,140300,17503330,7800,7800,7800,7800,0
|
|
20241212,140200,17503330,7800,7800,7800,7800,0
|
|
20241212,140100,17503330,7800,7800,7800,7800,0
|
|
20241212,140000,17503330,7800,7800,7800,7800,173
|
|
20241212,135900,16153930,7820,7820,7820,7820,0
|
|
20241212,135800,16153930,7820,7820,7820,7820,0
|
|
20241212,135700,16153930,7820,7820,7820,7820,0
|
|
20241212,135600,16153930,7820,7820,7820,7820,0
|
|
20241212,135500,16153930,7820,7820,7820,7820,0
|
|
20241212,135400,16153930,7820,7820,7820,7820,0
|
|
20241212,135300,16153930,7820,7820,7820,7820,0
|
|
20241212,135200,16153930,7820,7820,7820,7820,0
|
|
20241212,135100,16153930,7820,7820,7820,7820,0
|
|
20241212,135000,16153930,7820,7820,7820,7820,0
|
|
20241212,134900,16153930,7820,7820,7820,7820,0
|
|
20241212,134800,16153930,7820,7820,7820,7820,0
|
|
20241212,134700,16153930,7820,7820,7820,7820,0
|
|
20241212,134600,16153930,7820,7820,7820,7820,0
|
|
20241212,134500,16153930,7820,7820,7820,7820,0
|
|
20241212,134400,16153930,7820,7820,7820,7820,0
|
|
20241212,134300,16153930,7820,7820,7820,7820,0
|
|
20241212,134200,16153930,7820,7820,7820,7820,0
|
|
20241212,134100,16153930,7820,7820,7820,7820,0
|
|
20241212,134000,16153930,7820,7820,7820,7820,0
|
|
20241212,133900,16153930,7820,7820,7820,7820,1
|
|
20241212,133800,16146110,7780,7780,7780,7780,0
|
|
20241212,133700,16146110,7780,7780,7780,7780,0
|
|
20241212,133600,16146110,7780,7780,7780,7780,0
|
|
20241212,133500,16146110,7780,7780,7780,7780,0
|
|
20241212,133400,16146110,7780,7780,7780,7780,0
|
|
20241212,133300,16146110,7780,7780,7780,7780,0
|
|
20241212,133200,16146110,7780,7780,7780,7780,0
|
|
20241212,133100,16146110,7780,7780,7780,7780,0
|
|
20241212,133000,16146110,7780,7780,7780,7780,0
|
|
20241212,132900,16146110,7780,7780,7780,7780,2
|
|
20241212,132800,16130550,7780,7780,7780,7780,0
|
|
20241212,132700,16130550,7780,7780,7780,7780,0
|
|
20241212,132600,16130550,7780,7780,7780,7780,0
|
|
20241212,132500,16130550,7780,7780,7780,7780,0
|
|
20241212,132400,16130550,7780,7780,7780,7780,0
|
|
20241212,132300,16130550,7780,7780,7780,7780,0
|
|
20241212,132200,16130550,7780,7780,7780,7780,0
|
|
20241212,132100,16130550,7780,7780,7780,7780,0
|
|
20241212,132000,16130550,7780,7780,7780,7780,0
|
|
20241212,131900,16130550,7780,7780,7780,7780,0
|
|
20241212,131800,16130550,7780,7780,7780,7780,0
|
|
20241212,131700,16130550,7780,7780,7780,7780,0
|
|
20241212,131600,16130550,7780,7780,7780,7780,1
|
|
20241212,131500,16122770,7770,7770,7770,7770,0
|
|
20241212,131400,16122770,7770,7770,7770,7770,0
|
|
20241212,131300,16122770,7770,7770,7770,7770,0
|
|
20241212,131200,16122770,7770,7770,7770,7770,0
|
|
20241212,131100,16122770,7770,7770,7770,7770,0
|
|
20241212,131000,16122770,7770,7770,7770,7770,0
|
|
20241212,130900,16122770,7770,7770,7770,7770,0
|
|
20241212,130800,16122770,7770,7780,7780,7770,20
|
|
20241212,130700,15967180,7780,7780,7780,7780,0
|
|
20241212,130600,15967180,7780,7780,7780,7780,0
|
|
20241212,130500,15967180,7780,7780,7780,7780,0
|
|
20241212,130400,15967180,7780,7780,7780,7780,0
|
|
20241212,130300,15967180,7780,7780,7780,7780,0
|
|
20241212,130200,15967180,7780,7780,7780,7780,0
|
|
20241212,130100,15967180,7780,7780,7780,7770,4
|
|
20241212,130000,15936070,7780,7780,7780,7780,0
|
|
20241212,125900,15936070,7780,7780,7780,7780,0
|
|
20241212,125800,15936070,7780,7790,7790,7780,7
|
|
20241212,125700,15881590,7790,7790,7790,7790,1
|
|
20241212,125600,15873800,7900,7900,7900,7900,0
|
|
20241212,125500,15873800,7900,7900,7900,7900,0
|
|
20241212,125400,15873800,7900,7900,7900,7900,0
|
|
20241212,125300,15873800,7900,7900,7900,7900,0
|
|
20241212,125200,15873800,7900,7900,7900,7900,0
|
|
20241212,125100,15873800,7900,7900,7900,7900,0
|
|
20241212,125000,15873800,7900,7900,7900,7900,0
|
|
20241212,124900,15873800,7900,7900,7900,7900,0
|
|
20241212,124800,15873800,7900,7900,7900,7900,0
|
|
20241212,124700,15873800,7900,7900,7900,7900,0
|
|
20241212,124600,15873800,7900,7900,7900,7900,0
|
|
20241212,124500,15873800,7900,7900,7900,7900,0
|
|
20241212,124400,15873800,7900,7900,7900,7900,0
|
|
20241212,124300,15873800,7900,7900,7900,7900,0
|
|
20241212,124200,15873800,7900,7900,7900,7900,0
|
|
20241212,124100,15873800,7900,7900,7900,7900,0
|
|
20241212,124000,15873800,7900,7900,7900,7900,0
|
|
20241212,123900,15873800,7900,7900,7900,7900,0
|
|
20241212,123800,15873800,7900,7900,7900,7900,0
|
|
20241212,123700,15873800,7900,7900,7900,7900,0
|
|
20241212,123600,15873800,7900,7900,7900,7900,0
|
|
20241212,123500,15873800,7900,7810,7900,7810,50
|
|
20241212,123400,15481710,7760,7760,7760,7760,0
|
|
20241212,123300,15481710,7760,7760,7760,7760,0
|
|
20241212,123200,15481710,7760,7760,7760,7760,0
|
|
20241212,123100,15481710,7760,7760,7760,7760,0
|
|
20241212,123000,15481710,7760,7760,7760,7760,0
|
|
20241212,122900,15481710,7760,7760,7760,7760,0
|
|
20241212,122800,15481710,7760,7760,7760,7760,0
|
|
20241212,122700,15481710,7760,7760,7760,7760,0
|
|
20241212,122600,15481710,7760,7760,7760,7760,0
|
|
20241212,122500,15481710,7760,7760,7760,7760,0
|
|
20241212,122400,15481710,7760,7760,7760,7760,0
|
|
20241212,122300,15481710,7760,7760,7760,7760,5
|
|
20241212,122200,15442910,7810,7810,7810,7810,30
|
|
20241212,122100,15208610,7750,7750,7750,7750,0
|
|
20241212,122000,15208610,7750,7750,7750,7750,0
|
|
20241212,121900,15208610,7750,7750,7750,7750,0
|
|
20241212,121800,15208610,7750,7750,7750,7750,0
|
|
20241212,121700,15208610,7750,7750,7750,7750,0
|
|
20241212,121600,15208610,7750,7750,7750,7750,0
|
|
20241212,121500,15208610,7750,7750,7750,7750,0
|
|
20241212,121400,15208610,7750,7750,7750,7750,0
|
|
20241212,121300,15208610,7750,7750,7750,7750,0
|
|
20241212,121200,15208610,7750,7750,7750,7750,0
|
|
20241212,121100,15208610,7750,7750,7750,7750,0
|
|
20241212,121000,15208610,7750,7750,7750,7750,0
|
|
20241212,120900,15208610,7750,7750,7750,7750,0
|
|
20241212,120800,15208610,7750,7750,7750,7750,0
|
|
20241212,120700,15208610,7750,7750,7750,7750,0
|
|
20241212,120600,15208610,7750,7750,7750,7750,0
|
|
20241212,120500,15208610,7750,7750,7750,7750,0
|
|
20241212,120400,15208610,7750,7750,7750,7750,0
|
|
20241212,120300,15208610,7750,7750,7750,7750,0
|
|
20241212,120200,15208610,7750,7750,7750,7750,0
|
|
20241212,120100,15208610,7750,7750,7750,7750,0
|
|
20241212,120000,15208610,7750,7750,7750,7750,0
|
|
20241212,115900,15208610,7750,7750,7750,7750,0
|
|
20241212,115800,15208610,7750,7750,7750,7750,0
|
|
20241212,115700,15208610,7750,7750,7750,7750,0
|
|
20241212,115600,15208610,7750,7750,7750,7750,0
|
|
20241212,115500,15208610,7750,7750,7750,7750,0
|
|
20241212,115400,15208610,7750,7750,7750,7750,0
|
|
20241212,115300,15208610,7750,7750,7750,7750,0
|
|
20241212,115200,15208610,7750,7750,7750,7750,0
|
|
20241212,115100,15208610,7750,7750,7750,7750,0
|
|
20241212,115000,15208610,7750,7750,7750,7750,0
|
|
20241212,114900,15208610,7750,7750,7750,7750,0
|
|
20241212,114800,15208610,7750,7750,7750,7750,0
|
|
20241212,114700,15208610,7750,7750,7750,7750,0
|
|
20241212,114600,15208610,7750,7750,7750,7750,0
|
|
20241212,114500,15208610,7750,7750,7750,7750,0
|
|
20241212,114400,15208610,7750,7750,7750,7750,0
|
|
20241212,114300,15208610,7750,7750,7750,7750,0
|
|
20241212,114200,15208610,7750,7750,7750,7750,0
|
|
20241212,114100,15208610,7750,7750,7750,7750,0
|
|
20241212,114000,15208610,7750,7750,7750,7750,0
|
|
20241212,113900,15208610,7750,7750,7750,7750,0
|
|
20241212,113800,15208610,7750,7750,7750,7750,0
|
|
20241212,113700,15208610,7750,7750,7750,7750,0
|
|
20241212,113600,15208610,7750,7750,7750,7750,0
|
|
20241212,113500,15208610,7750,7750,7750,7750,0
|
|
20241212,113400,15208610,7750,7760,7780,7750,204
|
|
20241212,113300,13625620,7740,7740,7740,7740,0
|
|
20241212,113200,13625620,7740,7740,7740,7740,0
|
|
20241212,113100,13625620,7740,7740,7740,7740,0
|
|
20241212,113000,13625620,7740,7740,7740,7740,0
|
|
20241212,112900,13625620,7740,7740,7740,7740,0
|
|
20241212,112800,13625620,7740,7740,7740,7740,0
|
|
20241212,112700,13625620,7740,7740,7740,7740,0
|
|
20241212,112600,13625620,7740,7740,7740,7740,0
|
|
20241212,112500,13625620,7740,7740,7740,7740,0
|
|
20241212,112400,13625620,7740,7740,7740,7740,0
|
|
20241212,112300,13625620,7740,7760,7760,7740,15
|
|
20241212,112200,13509300,7760,7770,7770,7760,13
|
|
20241212,112100,13408320,7780,7780,7780,7780,0
|
|
20241212,112000,13408320,7780,7780,7780,7780,8
|
|
20241212,111900,13346080,7750,7750,7750,7750,0
|
|
20241212,111800,13346080,7750,7810,7810,7750,12
|
|
20241212,111700,13252470,7810,7810,7810,7810,0
|
|
20241212,111600,13252470,7810,7810,7810,7810,0
|
|
20241212,111500,13252470,7810,7810,7810,7810,0
|
|
20241212,111400,13252470,7810,7810,7810,7810,0
|
|
20241212,111300,13252470,7810,7810,7810,7810,0
|
|
20241212,111200,13252470,7810,7810,7810,7810,0
|
|
20241212,111100,13252470,7810,7810,7810,7810,0
|
|
20241212,111000,13252470,7810,7810,7810,7810,0
|
|
20241212,110900,13252470,7810,7810,7810,7810,0
|
|
20241212,110800,13252470,7810,7810,7810,7810,0
|
|
20241212,110700,13252470,7810,7810,7810,7810,0
|
|
20241212,110600,13252470,7810,7810,7810,7810,0
|
|
20241212,110500,13252470,7810,7810,7810,7810,0
|
|
20241212,110400,13252470,7810,7810,7810,7810,0
|
|
20241212,110300,13252470,7810,7810,7810,7810,0
|
|
20241212,110200,13252470,7810,7810,7810,7810,0
|
|
20241212,110100,13252470,7810,7810,7810,7810,0
|
|
20241212,110000,13252470,7810,7810,7810,7810,0
|
|
20241212,105900,13252470,7810,7810,7810,7810,0
|
|
20241212,105800,13252470,7810,7810,7810,7810,0
|
|
20241212,105700,13252470,7810,7810,7810,7810,0
|
|
20241212,105600,13252470,7810,7810,7810,7810,0
|
|
20241212,105500,13252470,7810,7810,7810,7810,0
|
|
20241212,105400,13252470,7810,7810,7810,7810,0
|
|
20241212,105300,13252470,7810,7810,7810,7810,0
|
|
20241212,105200,13252470,7810,7810,7810,7810,0
|
|
20241212,105100,13252470,7810,7760,7810,7760,54
|
|
20241212,105000,12833330,7760,7760,7760,7760,0
|
|
20241212,104900,12833330,7760,7760,7760,7760,0
|
|
20241212,104800,12833330,7760,7760,7760,7760,0
|
|
20241212,104700,12833330,7760,7760,7760,7760,0
|
|
20241212,104600,12833330,7760,7760,7760,7760,0
|
|
20241212,104500,12833330,7760,7760,7760,7760,0
|
|
20241212,104400,12833330,7760,7760,7760,7760,1
|
|
20241212,104300,12825570,7750,7750,7750,7750,1
|
|
20241212,104200,12817820,7750,7750,7750,7750,0
|
|
20241212,104100,12817820,7750,7750,7750,7750,446
|
|
20241212,104000,9361320,7750,7750,7750,7750,0
|
|
20241212,103900,9361320,7750,7750,7750,7750,0
|
|
20241212,103800,9361320,7750,7750,7750,7750,0
|
|
20241212,103700,9361320,7750,7750,7750,7750,0
|
|
20241212,103600,9361320,7750,7790,7790,7750,124
|
|
20241212,103500,8399130,7890,7890,7890,7890,76
|
|
20241212,103400,7799490,7890,7890,7890,7890,0
|
|
20241212,103300,7799490,7890,7890,7890,7890,0
|
|
20241212,103200,7799490,7890,7840,7890,7840,82
|
|
20241212,103100,7156170,7890,7890,7890,7890,0
|
|
20241212,103000,7156170,7890,7890,7890,7890,0
|
|
20241212,102900,7156170,7890,7890,7890,7890,0
|
|
20241212,102800,7156170,7890,7890,7890,7890,0
|
|
20241212,102700,7156170,7890,7890,7890,7890,0
|
|
20241212,102600,7156170,7890,7890,7890,7890,0
|
|
20241212,102500,7156170,7890,7890,7890,7890,0
|
|
20241212,102400,7156170,7890,7890,7890,7890,0
|
|
20241212,102300,7156170,7890,7890,7890,7890,0
|
|
20241212,102200,7156170,7890,7890,7890,7890,0
|
|
20241212,102100,7156170,7890,7890,7890,7890,0
|
|
20241212,102000,7156170,7890,7890,7890,7890,0
|
|
20241212,101900,7156170,7890,7890,7890,7890,0
|
|
20241212,101800,7156170,7890,7890,7890,7890,0
|
|
20241212,101700,7156170,7890,7890,7890,7890,0
|
|
20241212,101600,7156170,7890,7890,7890,7890,0
|
|
20241212,101500,7156170,7890,7890,7890,7890,0
|
|
20241212,101400,7156170,7890,7890,7890,7890,0
|
|
20241212,101300,7156170,7890,7890,7890,7890,0
|
|
20241212,101200,7156170,7890,7890,7890,7890,0
|
|
20241212,101100,7156170,7890,7890,7890,7890,0
|
|
20241212,101000,7156170,7890,7890,7890,7890,0
|
|
20241212,100900,7156170,7890,7890,7890,7890,0
|
|
20241212,100800,7156170,7890,7890,7890,7890,1
|
|
20241212,100700,7148280,7910,7910,7910,7910,0
|
|
20241212,100600,7148280,7910,7910,7910,7910,2
|
|
20241212,100500,7132460,7770,7770,7770,7770,14
|
|
20241212,100400,7023680,7970,7970,7970,7970,1
|
|
20241212,100300,7015710,8030,8030,8030,8030,0
|
|
20241212,100200,7015710,8030,8030,8030,8030,5
|
|
20241212,100100,6975560,7850,7840,7850,7840,29
|
|
20241212,100000,6748020,7840,7840,7840,7840,0
|
|
20241212,095900,6748020,7840,7840,7840,7830,111
|
|
20241212,095800,5877890,7840,7840,7840,7840,0
|
|
20241212,095700,5877890,7840,7840,7840,7840,0
|
|
20241212,095600,5877890,7840,7840,7840,7840,0
|
|
20241212,095500,5877890,7840,7840,7840,7840,0
|
|
20241212,095400,5877890,7840,7840,7840,7840,0
|
|
20241212,095300,5877890,7840,7840,7840,7840,0
|
|
20241212,095200,5877890,7840,7840,7840,7840,0
|
|
20241212,095100,5877890,7840,7840,7840,7840,0
|
|
20241212,095000,5877890,7840,7840,7840,7840,0
|
|
20241212,094900,5877890,7840,7840,7840,7840,0
|
|
20241212,094800,5877890,7840,7840,7840,7840,0
|
|
20241212,094700,5877890,7840,7840,7840,7840,0
|
|
20241212,094600,5877890,7840,7840,7840,7840,0
|
|
20241212,094500,5877890,7840,7840,7840,7840,0
|
|
20241212,094400,5877890,7840,7840,7840,7840,0
|
|
20241212,094300,5877890,7840,7840,7840,7840,2
|
|
20241212,094200,5862210,7840,7840,7840,7840,0
|
|
20241212,094100,5862210,7840,7840,7840,7840,3
|
|
20241212,094000,5838690,7760,7760,7760,7760,0
|
|
20241212,093900,5838690,7760,7760,7760,7760,0
|
|
20241212,093800,5838690,7760,7760,7760,7760,0
|
|
20241212,093700,5838690,7760,7760,7760,7760,0
|
|
20241212,093600,5838690,7760,7760,7760,7760,0
|
|
20241212,093500,5838690,7760,7760,7760,7760,0
|
|
20241212,093400,5838690,7760,7760,7760,7760,0
|
|
20241212,093300,5838690,7760,7760,7760,7760,0
|
|
20241212,093200,5838690,7760,7760,7760,7760,0
|
|
20241212,093100,5838690,7760,7760,7760,7760,0
|
|
20241212,093000,5838690,7760,7760,7760,7760,0
|
|
20241212,092900,5838690,7760,7760,7760,7760,0
|
|
20241212,092800,5838690,7760,7760,7760,7760,0
|
|
20241212,092700,5838690,7760,7760,7760,7760,0
|
|
20241212,092600,5838690,7760,7760,7760,7760,0
|
|
20241212,092500,5838690,7760,7770,7770,7760,155
|
|
20241212,092400,4634610,7840,7840,7840,7840,5
|
|
20241212,092300,4595410,7780,7780,7780,7780,0
|
|
20241212,092200,4595410,7780,7780,7780,7780,0
|
|
20241212,092100,4595410,7780,7780,7780,7780,54
|
|
20241212,092000,4175290,7780,7780,7780,7780,76
|
|
20241212,091900,3584010,7780,7800,7800,7780,10
|
|
20241212,091800,3506050,7770,7770,7770,7770,0
|
|
20241212,091700,3506050,7770,7770,7770,7770,0
|
|
20241212,091600,3506050,7770,7770,7770,7770,0
|
|
20241212,091500,3506050,7770,7770,7770,7770,0
|
|
20241212,091400,3506050,7770,7770,7770,7770,0
|
|
20241212,091300,3506050,7770,7770,7770,7770,0
|
|
20241212,091200,3506050,7770,7770,7770,7770,0
|
|
20241212,091100,3506050,7770,7770,7770,7770,0
|
|
20241212,091000,3506050,7770,7770,7770,7770,0
|
|
20241212,090900,3506050,7770,7770,7770,7770,0
|
|
20241212,090800,3506050,7770,7770,7770,7770,5
|
|
20241212,090700,3467200,7840,7840,7840,7840,0
|
|
20241212,090600,3467200,7840,7840,7840,7840,0
|
|
20241212,090500,3467200,7840,7840,7840,7840,0
|
|
20241212,090400,3467200,7840,7840,7840,7840,10
|
|
20241212,090300,3388800,7840,7840,7840,7840,2
|
|
20241212,090200,3373120,7840,7840,7840,7840,0
|
|
20241212,090100,3373120,7840,7840,7840,7840,10
|
|
20241212,090000,3294720,7680,7680,7680,7680,429
|