657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,195400,60398490,7740,7740,7740,7740,100
|
|
20241217,195300,60398490,7740,7740,7740,7740,0
|
|
20241217,195200,60398490,7740,7740,7740,7740,0
|
|
20241217,195100,60398490,7740,7740,7740,7740,0
|
|
20241217,195000,60398490,7740,7740,7740,7740,0
|
|
20241217,194900,60398490,7740,7740,7740,7740,0
|
|
20241217,194800,60398490,7740,7740,7740,7740,0
|
|
20241217,194700,60398490,7740,7740,7740,7740,0
|
|
20241217,194600,60398490,7740,7740,7740,7740,0
|
|
20241217,194500,60398490,7740,7740,7740,7740,0
|
|
20241217,194400,60398490,7740,7740,7740,7740,0
|
|
20241217,194300,60398490,7740,7740,7740,7740,0
|
|
20241217,194200,60398490,7740,7740,7740,7740,0
|
|
20241217,194100,60398490,7740,7740,7740,7740,0
|
|
20241217,194000,60398490,7740,7740,7740,7740,0
|
|
20241217,193900,60398490,7740,7740,7740,7740,0
|
|
20241217,193800,60398490,7740,7740,7740,7740,0
|
|
20241217,193700,60398490,7740,7740,7740,7740,0
|
|
20241217,193600,60398490,7740,7740,7740,7740,0
|
|
20241217,193500,60398490,7740,7740,7740,7740,0
|
|
20241217,193400,60398490,7740,7740,7740,7740,0
|
|
20241217,193300,60398490,7740,7740,7740,7740,0
|
|
20241217,193200,60398490,7740,7740,7740,7740,0
|
|
20241217,193100,60398490,7740,7740,7740,7740,0
|
|
20241217,193000,60398490,7740,7740,7740,7740,0
|
|
20241217,192900,60398490,7740,7740,7740,7740,0
|
|
20241217,192800,60398490,7740,7740,7740,7740,0
|
|
20241217,192700,60398490,7740,7740,7740,7740,0
|
|
20241217,192600,60398490,7740,7740,7740,7740,0
|
|
20241217,192500,60398490,7740,7740,7740,7740,0
|
|
20241217,192400,60398490,7740,7740,7740,7740,100
|
|
20241217,192300,60398490,7740,7740,7740,7740,0
|
|
20241217,192200,60398490,7740,7740,7740,7740,0
|
|
20241217,192100,60398490,7740,7740,7740,7740,0
|
|
20241217,192000,60398490,7740,7740,7740,7740,0
|
|
20241217,191900,60398490,7740,7740,7740,7740,0
|
|
20241217,191800,60398490,7740,7740,7740,7740,0
|
|
20241217,191700,60398490,7740,7740,7740,7740,0
|
|
20241217,191600,60398490,7740,7740,7740,7740,0
|
|
20241217,191500,60398490,7740,7740,7740,7740,0
|
|
20241217,191400,60398490,7740,7740,7740,7740,0
|
|
20241217,191300,60398490,7740,7740,7740,7740,0
|
|
20241217,191200,60398490,7740,7740,7740,7740,0
|
|
20241217,191100,60398490,7740,7740,7740,7740,0
|
|
20241217,191000,60398490,7740,7740,7740,7740,0
|
|
20241217,190900,60398490,7740,7740,7740,7740,0
|
|
20241217,190800,60398490,7740,7740,7740,7740,0
|
|
20241217,190700,60398490,7740,7740,7740,7740,0
|
|
20241217,190600,60398490,7740,7740,7740,7740,0
|
|
20241217,190500,60398490,7740,7740,7740,7740,0
|
|
20241217,190400,60398490,7740,7740,7740,7740,0
|
|
20241217,190300,60398490,7740,7740,7740,7740,0
|
|
20241217,190200,60398490,7740,7740,7740,7740,0
|
|
20241217,190100,60398490,7740,7740,7740,7740,0
|
|
20241217,190000,60398490,7740,7740,7740,7740,0
|
|
20241217,185900,60398490,7740,7740,7740,7740,0
|
|
20241217,185800,60398490,7740,7740,7740,7740,0
|
|
20241217,185700,60398490,7740,7740,7740,7740,0
|
|
20241217,185600,60398490,7740,7740,7740,7740,0
|
|
20241217,185500,60398490,7740,7740,7740,7740,0
|
|
20241217,185400,60398490,7740,7740,7740,7740,100
|
|
20241217,185300,60398490,7740,7740,7740,7740,0
|
|
20241217,185200,60398490,7740,7740,7740,7740,0
|
|
20241217,185100,60398490,7740,7740,7740,7740,0
|
|
20241217,185000,60398490,7740,7740,7740,7740,0
|
|
20241217,184900,60398490,7740,7740,7740,7740,0
|
|
20241217,184800,60398490,7740,7740,7740,7740,0
|
|
20241217,184700,60398490,7740,7740,7740,7740,0
|
|
20241217,184600,60398490,7740,7740,7740,7740,0
|
|
20241217,184500,60398490,7740,7740,7740,7740,0
|
|
20241217,184400,60398490,7740,7740,7740,7740,0
|
|
20241217,184300,60398490,7740,7740,7740,7740,0
|
|
20241217,184200,60398490,7740,7740,7740,7740,0
|
|
20241217,184100,60398490,7740,7740,7740,7740,0
|
|
20241217,184000,60398490,7740,7740,7740,7740,0
|
|
20241217,183900,60398490,7740,7740,7740,7740,0
|
|
20241217,183800,60398490,7740,7740,7740,7740,0
|
|
20241217,183700,60398490,7740,7740,7740,7740,0
|
|
20241217,183600,60398490,7740,7740,7740,7740,0
|
|
20241217,183500,60398490,7740,7740,7740,7740,0
|
|
20241217,183400,60398490,7740,7740,7740,7740,0
|
|
20241217,183300,60398490,7740,7740,7740,7740,0
|
|
20241217,183200,60398490,7740,7740,7740,7740,0
|
|
20241217,183100,60398490,7740,7740,7740,7740,0
|
|
20241217,183000,60398490,7740,7740,7740,7740,0
|
|
20241217,182900,60398490,7740,7740,7740,7740,0
|
|
20241217,182800,60398490,7740,7740,7740,7740,0
|
|
20241217,182700,60398490,7740,7740,7740,7740,0
|
|
20241217,182600,60398490,7740,7740,7740,7740,0
|
|
20241217,182500,60398490,7740,7740,7740,7740,0
|
|
20241217,182400,60398490,7740,7740,7740,7740,100
|
|
20241217,182300,60398490,7740,7740,7740,7740,0
|
|
20241217,182200,60398490,7740,7740,7740,7740,0
|
|
20241217,182100,60398490,7740,7740,7740,7740,0
|
|
20241217,182000,60398490,7740,7740,7740,7740,0
|
|
20241217,181900,60398490,7740,7740,7740,7740,0
|
|
20241217,181800,60398490,7740,7740,7740,7740,0
|
|
20241217,181700,60398490,7740,7740,7740,7740,0
|
|
20241217,181600,60398490,7740,7740,7740,7740,0
|
|
20241217,181500,60398490,7740,7740,7740,7740,0
|
|
20241217,181400,60398490,7740,7740,7740,7740,0
|
|
20241217,181300,60398490,7740,7740,7740,7740,0
|
|
20241217,181200,60398490,7740,7740,7740,7740,0
|
|
20241217,181100,60398490,7740,7740,7740,7740,0
|
|
20241217,181000,60398490,7740,7740,7740,7740,0
|
|
20241217,180900,60398490,7740,7740,7740,7740,0
|
|
20241217,180800,60398490,7740,7740,7740,7740,0
|
|
20241217,180700,60398490,7740,7740,7740,7740,0
|
|
20241217,180600,60398490,7740,7740,7740,7740,0
|
|
20241217,180500,60398490,7740,7740,7740,7740,0
|
|
20241217,180400,60398490,7740,7740,7740,7740,0
|
|
20241217,180300,60398490,7740,7740,7740,7740,0
|
|
20241217,180200,60398490,7740,7740,7740,7740,0
|
|
20241217,180100,60398490,7740,7740,7740,7740,0
|
|
20241217,180000,60398490,7740,7740,7740,7740,0
|
|
20241217,175900,60398490,7740,7740,7740,7740,0
|
|
20241217,175800,60398490,7740,7740,7740,7740,0
|
|
20241217,175700,60398490,7740,7740,7740,7740,0
|
|
20241217,175600,60398490,7740,7740,7740,7740,0
|
|
20241217,175500,60398490,7740,7740,7740,7740,0
|
|
20241217,175400,60398490,7740,7740,7740,7740,100
|
|
20241217,175300,60398490,7740,7740,7740,7740,0
|
|
20241217,175200,60398490,7740,7740,7740,7740,0
|
|
20241217,175100,60398490,7740,7740,7740,7740,0
|
|
20241217,175000,60398490,7740,7740,7740,7740,0
|
|
20241217,174900,60398490,7740,7740,7740,7740,0
|
|
20241217,174800,60398490,7740,7740,7740,7740,0
|
|
20241217,174700,60398490,7740,7740,7740,7740,0
|
|
20241217,174600,60398490,7740,7740,7740,7740,0
|
|
20241217,174500,60398490,7740,7740,7740,7740,0
|
|
20241217,174400,60398490,7740,7740,7740,7740,0
|
|
20241217,174300,60398490,7740,7740,7740,7740,0
|
|
20241217,174200,60398490,7740,7740,7740,7740,0
|
|
20241217,174100,60398490,7740,7740,7740,7740,0
|
|
20241217,174000,60398490,7740,7740,7740,7740,0
|
|
20241217,173900,60398490,7740,7740,7740,7740,0
|
|
20241217,173800,60398490,7740,7740,7740,7740,0
|
|
20241217,173700,60398490,7740,7740,7740,7740,0
|
|
20241217,173600,60398490,7740,7740,7740,7740,0
|
|
20241217,173500,60398490,7740,7740,7740,7740,0
|
|
20241217,173400,60398490,7740,7740,7740,7740,0
|
|
20241217,173300,60398490,7740,7740,7740,7740,0
|
|
20241217,173200,60398490,7740,7740,7740,7740,0
|
|
20241217,173100,60398490,7740,7740,7740,7740,0
|
|
20241217,173000,60398490,7740,7740,7740,7740,0
|
|
20241217,172900,60398490,7740,7740,7740,7740,0
|
|
20241217,172800,60398490,7740,7740,7740,7740,0
|
|
20241217,172700,60398490,7740,7740,7740,7740,0
|
|
20241217,172600,60398490,7740,7740,7740,7740,0
|
|
20241217,172500,60398490,7740,7740,7740,7740,0
|
|
20241217,172400,60398490,7740,7740,7740,7740,100
|
|
20241217,172300,60398490,7740,7740,7740,7740,0
|
|
20241217,172200,60398490,7740,7740,7740,7740,0
|
|
20241217,172100,60398490,7740,7740,7740,7740,0
|
|
20241217,172000,60398490,7740,7740,7740,7740,0
|
|
20241217,171900,60398490,7740,7740,7740,7740,0
|
|
20241217,171800,60398490,7740,7740,7740,7740,0
|
|
20241217,171700,60398490,7740,7740,7740,7740,0
|
|
20241217,171600,60398490,7740,7740,7740,7740,0
|
|
20241217,171500,60398490,7740,7740,7740,7740,0
|
|
20241217,171400,60398490,7740,7740,7740,7740,0
|
|
20241217,171300,60398490,7740,7740,7740,7740,0
|
|
20241217,171200,60398490,7740,7740,7740,7740,0
|
|
20241217,171100,60398490,7740,7740,7740,7740,0
|
|
20241217,171000,60398490,7740,7740,7740,7740,0
|
|
20241217,170900,60398490,7740,7740,7740,7740,0
|
|
20241217,170800,60398490,7740,7740,7740,7740,0
|
|
20241217,170700,60398490,7740,7740,7740,7740,0
|
|
20241217,170600,60398490,7740,7740,7740,7740,0
|
|
20241217,170500,60398490,7740,7740,7740,7740,0
|
|
20241217,170400,60398490,7740,7740,7740,7740,0
|
|
20241217,170300,60398490,7740,7740,7740,7740,0
|
|
20241217,170200,60398490,7740,7740,7740,7740,0
|
|
20241217,170100,60398490,7740,7740,7740,7740,0
|
|
20241217,170000,60398490,7740,7740,7740,7740,0
|
|
20241217,165900,60398490,7740,7740,7740,7740,0
|
|
20241217,165800,60398490,7740,7740,7740,7740,0
|
|
20241217,165700,60398490,7740,7740,7740,7740,0
|
|
20241217,165600,60398490,7740,7740,7740,7740,0
|
|
20241217,165500,60398490,7740,7740,7740,7740,0
|
|
20241217,165400,60398490,7740,7740,7740,7740,100
|
|
20241217,165300,60398490,7740,7740,7740,7740,0
|
|
20241217,165200,60398490,7740,7740,7740,7740,0
|
|
20241217,165100,60398490,7740,7740,7740,7740,0
|
|
20241217,165000,60398490,7740,7740,7740,7740,0
|
|
20241217,164900,60398490,7740,7740,7740,7740,0
|
|
20241217,164800,60398490,7740,7740,7740,7740,0
|
|
20241217,164700,60398490,7740,7740,7740,7740,0
|
|
20241217,164600,60398490,7740,7740,7740,7740,0
|
|
20241217,164500,60398490,7740,7740,7740,7740,0
|
|
20241217,164400,60398490,7740,7740,7740,7740,0
|
|
20241217,164300,60398490,7740,7740,7740,7740,0
|
|
20241217,164200,60398490,7740,7740,7740,7740,0
|
|
20241217,164100,60398490,7740,7740,7740,7740,0
|
|
20241217,164000,60398490,7740,7740,7740,7740,0
|
|
20241217,163900,60398490,7740,7740,7740,7740,0
|
|
20241217,163800,60398490,7740,7740,7740,7740,0
|
|
20241217,163700,60398490,7740,7740,7740,7740,0
|
|
20241217,163600,60398490,7740,7740,7740,7740,0
|
|
20241217,163500,60398490,7740,7740,7740,7740,0
|
|
20241217,163400,60398490,7740,7740,7740,7740,0
|
|
20241217,163300,60398490,7740,7740,7740,7740,0
|
|
20241217,163200,60398490,7740,7740,7740,7740,0
|
|
20241217,163100,60398490,7740,7740,7740,7740,0
|
|
20241217,163000,60398490,7740,7740,7740,7740,0
|
|
20241217,162900,60398490,7740,7740,7740,7740,0
|
|
20241217,162800,60398490,7740,7740,7740,7740,0
|
|
20241217,162700,60398490,7740,7740,7740,7740,0
|
|
20241217,162600,60398490,7740,7740,7740,7740,0
|
|
20241217,162500,60398490,7740,7740,7740,7740,0
|
|
20241217,162400,60398490,7740,7740,7740,7740,100
|
|
20241217,162300,60398490,7740,7740,7740,7740,0
|
|
20241217,162200,60398490,7740,7740,7740,7740,0
|
|
20241217,162100,60398490,7740,7740,7740,7740,0
|
|
20241217,162000,60398490,7740,7740,7740,7740,0
|
|
20241217,161900,60398490,7740,7740,7740,7740,0
|
|
20241217,161800,60398490,7740,7740,7740,7740,0
|
|
20241217,161700,60398490,7740,7740,7740,7740,0
|
|
20241217,161600,60398490,7740,7740,7740,7740,0
|
|
20241217,161500,60398490,7740,7740,7740,7740,0
|
|
20241217,161400,60398490,7740,7740,7740,7740,0
|
|
20241217,161300,60398490,7740,7740,7740,7740,0
|
|
20241217,161200,60398490,7740,7740,7740,7740,0
|
|
20241217,161100,60398490,7740,7740,7740,7740,0
|
|
20241217,161000,60398490,7740,7740,7740,7740,0
|
|
20241217,160900,60398490,7740,7740,7740,7740,0
|
|
20241217,160800,60398490,7740,7740,7740,7740,0
|
|
20241217,160700,60398490,7740,7740,7740,7740,0
|
|
20241217,160600,60398490,7740,7740,7740,7740,0
|
|
20241217,160500,60398490,7740,7740,7740,7740,0
|
|
20241217,160400,60398490,7740,7740,7740,7740,0
|
|
20241217,160300,60398490,7740,7740,7740,7740,0
|
|
20241217,160200,60398490,7740,7740,7740,7740,0
|
|
20241217,160100,60398490,7740,7740,7740,7740,0
|
|
20241217,160000,60398490,7740,7740,7740,7740,0
|
|
20241217,155900,60398490,7740,7740,7740,7740,0
|
|
20241217,155800,60398490,7740,7740,7740,7740,0
|
|
20241217,155700,60398490,7740,7740,7740,7740,0
|
|
20241217,155600,60398490,7740,7740,7740,7740,0
|
|
20241217,155500,60398490,7740,7740,7740,7740,0
|
|
20241217,155400,60398490,7740,7740,7740,7740,100
|
|
20241217,155300,60398490,7740,7740,7740,7740,0
|
|
20241217,155200,60398490,7740,7740,7740,7740,0
|
|
20241217,155100,60398490,7740,7740,7740,7740,0
|
|
20241217,155000,60398490,7740,7740,7740,7740,0
|
|
20241217,154900,60398490,7740,7740,7740,7740,0
|
|
20241217,154800,60398490,7740,7740,7740,7740,0
|
|
20241217,154700,60398490,7740,7740,7740,7740,0
|
|
20241217,154600,60398490,7740,7740,7740,7740,0
|
|
20241217,154500,60398490,7740,7740,7740,7740,0
|
|
20241217,154400,60398490,7740,7740,7740,7740,0
|
|
20241217,154300,60398490,7740,7740,7740,7740,0
|
|
20241217,154200,60398490,7740,7740,7740,7740,0
|
|
20241217,154100,60398490,7740,7740,7740,7740,0
|
|
20241217,154000,60398490,7740,7740,7740,7740,0
|
|
20241217,153900,60398490,7740,7740,7740,7740,0
|
|
20241217,153800,60398490,7740,7740,7740,7740,0
|
|
20241217,153700,60398490,7740,7740,7740,7740,0
|
|
20241217,153600,60398490,7740,7740,7740,7740,0
|
|
20241217,153500,60398490,7740,7740,7740,7740,0
|
|
20241217,153400,60398490,7740,7740,7740,7740,0
|
|
20241217,153300,60398490,7740,7740,7740,7740,0
|
|
20241217,153200,60398490,7740,7740,7740,7740,0
|
|
20241217,153100,60398490,7740,7740,7740,7740,0
|
|
20241217,153000,60398490,7740,7740,7740,7740,100
|
|
20241217,152900,59624490,7740,7740,7740,7740,0
|
|
20241217,152800,59624490,7740,7740,7740,7740,0
|
|
20241217,152700,59624490,7740,7740,7740,7740,0
|
|
20241217,152600,59624490,7740,7740,7740,7740,0
|
|
20241217,152500,59624490,7740,7740,7740,7740,0
|
|
20241217,152400,59624490,7740,7740,7740,7740,0
|
|
20241217,152300,59624490,7740,7740,7740,7740,0
|
|
20241217,152200,59624490,7740,7740,7740,7740,0
|
|
20241217,152100,59624490,7740,7740,7740,7740,0
|
|
20241217,152000,59624490,7740,7740,7740,7740,0
|
|
20241217,151900,59624490,7740,7740,7740,7740,350
|
|
20241217,151800,56915490,7730,7710,7730,7710,300
|
|
20241217,151700,54597490,7700,7700,7700,7700,0
|
|
20241217,151600,54597490,7700,7700,7700,7700,32
|
|
20241217,151500,54351090,7700,7700,7700,7700,0
|
|
20241217,151400,54351090,7700,7700,7700,7700,0
|
|
20241217,151300,54351090,7700,7700,7700,7700,11
|
|
20241217,151200,54266390,7660,7660,7660,7660,0
|
|
20241217,151100,54266390,7660,7660,7660,7660,0
|
|
20241217,151000,54266390,7660,7660,7660,7660,0
|
|
20241217,150900,54266390,7660,7660,7660,7660,30
|
|
20241217,150800,54036590,7690,7690,7690,7690,0
|
|
20241217,150700,54036590,7690,7690,7690,7690,28
|
|
20241217,150600,53821270,7690,7690,7690,7690,0
|
|
20241217,150500,53821270,7690,7690,7690,7690,29
|
|
20241217,150400,53598260,7700,7700,7700,7700,4
|
|
20241217,150300,53567460,7700,7670,7700,7670,33
|
|
20241217,150200,53314020,7670,7670,7670,7670,0
|
|
20241217,150100,53314020,7670,7670,7670,7670,0
|
|
20241217,150000,53314020,7670,7670,7670,7670,0
|
|
20241217,145900,53314020,7670,7670,7670,7670,0
|
|
20241217,145800,53314020,7670,7670,7670,7670,0
|
|
20241217,145700,53314020,7670,7670,7670,7670,0
|
|
20241217,145600,53314020,7670,7670,7670,7670,1
|
|
20241217,145500,53306350,7740,7740,7740,7740,0
|
|
20241217,145400,53306350,7740,7740,7740,7740,0
|
|
20241217,145300,53306350,7740,7740,7740,7740,0
|
|
20241217,145200,53306350,7740,7740,7740,7740,10
|
|
20241217,145100,53228950,7740,7740,7740,7740,0
|
|
20241217,145000,53228950,7740,7740,7740,7740,0
|
|
20241217,144900,53228950,7740,7740,7740,7740,0
|
|
20241217,144800,53228950,7740,7740,7740,7740,0
|
|
20241217,144700,53228950,7740,7740,7740,7740,0
|
|
20241217,144600,53228950,7740,7740,7740,7740,0
|
|
20241217,144500,53228950,7740,7740,7740,7740,0
|
|
20241217,144400,53228950,7740,7740,7740,7740,0
|
|
20241217,144300,53228950,7740,7740,7740,7740,0
|
|
20241217,144200,53228950,7740,7740,7740,7740,0
|
|
20241217,144100,53228950,7740,7740,7740,7740,0
|
|
20241217,144000,53228950,7740,7740,7740,7740,0
|
|
20241217,143900,53228950,7740,7740,7740,7740,0
|
|
20241217,143800,53228950,7740,7740,7740,7740,0
|
|
20241217,143700,53228950,7740,7740,7740,7740,0
|
|
20241217,143600,53228950,7740,7740,7740,7740,0
|
|
20241217,143500,53228950,7740,7740,7740,7740,0
|
|
20241217,143400,53228950,7740,7740,7740,7740,40
|
|
20241217,143300,52919350,7770,7770,7770,7770,0
|
|
20241217,143200,52919350,7770,7770,7770,7770,0
|
|
20241217,143100,52919350,7770,7770,7770,7770,0
|
|
20241217,143000,52919350,7770,7770,7770,7770,0
|
|
20241217,142900,52919350,7770,7770,7770,7770,0
|
|
20241217,142800,52919350,7770,7770,7770,7770,0
|
|
20241217,142700,52919350,7770,7770,7770,7770,0
|
|
20241217,142600,52919350,7770,7770,7770,7770,0
|
|
20241217,142500,52919350,7770,7770,7770,7770,10
|
|
20241217,142400,52841650,7660,7660,7660,7660,0
|
|
20241217,142300,52841650,7660,7790,7800,7660,627
|
|
20241217,142200,47966130,7710,7710,7710,7710,0
|
|
20241217,142100,47966130,7710,7710,7710,7710,0
|
|
20241217,142000,47966130,7710,7710,7710,7710,0
|
|
20241217,141900,47966130,7710,7660,7710,7660,304
|
|
20241217,141800,45632990,7690,7690,7690,7690,1000
|
|
20241217,141700,37942990,7700,7700,7700,7700,0
|
|
20241217,141600,37942990,7700,7700,7700,7700,25
|
|
20241217,141500,37750490,7660,7660,7660,7660,0
|
|
20241217,141400,37750490,7660,7770,7770,7660,1203
|
|
20241217,141300,28486070,7770,7680,7770,7670,239
|
|
20241217,141200,26633380,7680,7680,7680,7680,48
|
|
20241217,141100,26264740,7660,7660,7660,7660,0
|
|
20241217,141000,26264740,7660,7660,7660,7660,0
|
|
20241217,140900,26264740,7660,7660,7660,7660,0
|
|
20241217,140800,26264740,7660,7790,7790,7660,1337
|
|
20241217,140700,16009280,7840,7840,7840,7840,0
|
|
20241217,140600,16009280,7840,7840,7840,7840,0
|
|
20241217,140500,16009280,7840,7840,7840,7840,0
|
|
20241217,140400,16009280,7840,7840,7840,7840,0
|
|
20241217,140300,16009280,7840,7840,7840,7840,0
|
|
20241217,140200,16009280,7840,7840,7840,7840,0
|
|
20241217,140100,16009280,7840,7840,7840,7840,0
|
|
20241217,140000,16009280,7840,7840,7840,7840,0
|
|
20241217,135900,16009280,7840,7870,7870,7840,127
|
|
20241217,135800,15010600,7870,7870,7870,7870,0
|
|
20241217,135700,15010600,7870,7870,7870,7870,0
|
|
20241217,135600,15010600,7870,7870,7870,7870,0
|
|
20241217,135500,15010600,7870,7870,7870,7870,1
|
|
20241217,135400,15002730,7800,7800,7890,7800,134
|
|
20241217,135300,13957440,7790,7800,7800,7790,15
|
|
20241217,135200,13840480,7790,7790,7790,7790,35
|
|
20241217,135100,13567830,7720,7780,7780,7720,20
|
|
20241217,135000,13412290,7780,7780,7780,7780,0
|
|
20241217,134900,13412290,7780,7780,7780,7780,0
|
|
20241217,134800,13412290,7780,7780,7780,7780,0
|
|
20241217,134700,13412290,7780,7780,7780,7780,0
|
|
20241217,134600,13412290,7780,7780,7780,7780,0
|
|
20241217,134500,13412290,7780,7780,7780,7780,0
|
|
20241217,134400,13412290,7780,7780,7780,7780,1
|
|
20241217,134300,13404510,7800,7800,7800,7800,0
|
|
20241217,134200,13404510,7800,7800,7800,7800,0
|
|
20241217,134100,13404510,7800,7800,7800,7800,0
|
|
20241217,134000,13404510,7800,7800,7800,7800,0
|
|
20241217,133900,13404510,7800,7800,7800,7800,0
|
|
20241217,133800,13404510,7800,7800,7800,7800,0
|
|
20241217,133700,13404510,7800,7800,7800,7800,0
|
|
20241217,133600,13404510,7800,7800,7800,7800,0
|
|
20241217,133500,13404510,7800,7800,7800,7800,0
|
|
20241217,133400,13404510,7800,7800,7800,7800,0
|
|
20241217,133300,13404510,7800,7800,7800,7800,0
|
|
20241217,133200,13404510,7800,7800,7800,7800,0
|
|
20241217,133100,13404510,7800,7800,7800,7800,0
|
|
20241217,133000,13404510,7800,7800,7800,7800,0
|
|
20241217,132900,13404510,7800,7800,7800,7800,0
|
|
20241217,132800,13404510,7800,7800,7800,7800,0
|
|
20241217,132700,13404510,7800,7800,7800,7800,0
|
|
20241217,132600,13404510,7800,7800,7800,7800,0
|
|
20241217,132500,13404510,7800,7800,7800,7800,0
|
|
20241217,132400,13404510,7800,7800,7800,7800,0
|
|
20241217,132300,13404510,7800,7800,7800,7800,0
|
|
20241217,132200,13404510,7800,7800,7800,7800,0
|
|
20241217,132100,13404510,7800,7800,7800,7800,0
|
|
20241217,132000,13404510,7800,7800,7800,7800,0
|
|
20241217,131900,13404510,7800,7800,7800,7800,0
|
|
20241217,131800,13404510,7800,7800,7800,7800,0
|
|
20241217,131700,13404510,7800,7800,7800,7800,0
|
|
20241217,131600,13404510,7800,7800,7800,7800,0
|
|
20241217,131500,13404510,7800,7800,7800,7800,0
|
|
20241217,131400,13404510,7800,7800,7800,7800,0
|
|
20241217,131300,13404510,7800,7800,7800,7800,0
|
|
20241217,131200,13404510,7800,7800,7800,7800,0
|
|
20241217,131100,13404510,7800,7800,7800,7800,0
|
|
20241217,131000,13404510,7800,7800,7800,7800,0
|
|
20241217,130900,13404510,7800,7800,7800,7800,0
|
|
20241217,130800,13404510,7800,7800,7800,7800,0
|
|
20241217,130700,13404510,7800,7800,7800,7800,0
|
|
20241217,130600,13404510,7800,7800,7800,7800,0
|
|
20241217,130500,13404510,7800,7800,7800,7800,0
|
|
20241217,130400,13404510,7800,7800,7800,7800,0
|
|
20241217,130300,13404510,7800,7800,7800,7800,0
|
|
20241217,130200,13404510,7800,7800,7800,7800,0
|
|
20241217,130100,13404510,7800,7800,7800,7800,0
|
|
20241217,130000,13404510,7800,7800,7800,7800,0
|
|
20241217,125900,13404510,7800,7800,7800,7800,0
|
|
20241217,125800,13404510,7800,7800,7800,7800,0
|
|
20241217,125700,13404510,7800,7800,7800,7800,0
|
|
20241217,125600,13404510,7800,7800,7800,7800,0
|
|
20241217,125500,13404510,7800,7800,7800,7800,0
|
|
20241217,125400,13404510,7800,7800,7800,7800,0
|
|
20241217,125300,13404510,7800,7800,7800,7800,0
|
|
20241217,125200,13404510,7800,7800,7800,7800,0
|
|
20241217,125100,13404510,7800,7800,7800,7800,0
|
|
20241217,125000,13404510,7800,7800,7800,7800,0
|
|
20241217,124900,13404510,7800,7800,7800,7800,0
|
|
20241217,124800,13404510,7800,7800,7800,7800,0
|
|
20241217,124700,13404510,7800,7800,7800,7800,0
|
|
20241217,124600,13404510,7800,7800,7800,7800,0
|
|
20241217,124500,13404510,7800,7800,7800,7800,0
|
|
20241217,124400,13404510,7800,7800,7800,7800,0
|
|
20241217,124300,13404510,7800,7800,7800,7800,0
|
|
20241217,124200,13404510,7800,7800,7800,7800,0
|
|
20241217,124100,13404510,7800,7800,7800,7800,0
|
|
20241217,124000,13404510,7800,7800,7800,7800,0
|
|
20241217,123900,13404510,7800,7800,7800,7800,0
|
|
20241217,123800,13404510,7800,7800,7800,7800,0
|
|
20241217,123700,13404510,7800,7800,7800,7800,0
|
|
20241217,123600,13404510,7800,7800,7800,7800,0
|
|
20241217,123500,13404510,7800,7800,7800,7800,0
|
|
20241217,123400,13404510,7800,7800,7800,7800,0
|
|
20241217,123300,13404510,7800,7800,7800,7800,0
|
|
20241217,123200,13404510,7800,7800,7800,7800,0
|
|
20241217,123100,13404510,7800,7800,7800,7800,0
|
|
20241217,123000,13404510,7800,7800,7800,7800,0
|
|
20241217,122900,13404510,7800,7800,7800,7800,0
|
|
20241217,122800,13404510,7800,7800,7800,7800,0
|
|
20241217,122700,13404510,7800,7800,7800,7800,0
|
|
20241217,122600,13404510,7800,7800,7800,7800,0
|
|
20241217,122500,13404510,7800,7800,7800,7800,0
|
|
20241217,122400,13404510,7800,7800,7800,7800,0
|
|
20241217,122300,13404510,7800,7800,7800,7800,0
|
|
20241217,122200,13404510,7800,7800,7800,7800,0
|
|
20241217,122100,13404510,7800,7800,7800,7800,0
|
|
20241217,122000,13404510,7800,7800,7800,7800,0
|
|
20241217,121900,13404510,7800,7800,7800,7800,0
|
|
20241217,121800,13404510,7800,7800,7800,7800,0
|
|
20241217,121700,13404510,7800,7800,7800,7800,0
|
|
20241217,121600,13404510,7800,7800,7800,7800,0
|
|
20241217,121500,13404510,7800,7800,7800,7800,0
|
|
20241217,121400,13404510,7800,7800,7800,7800,0
|
|
20241217,121300,13404510,7800,7800,7800,7800,0
|
|
20241217,121200,13404510,7800,7800,7800,7800,0
|
|
20241217,121100,13404510,7800,7800,7800,7800,0
|
|
20241217,121000,13404510,7800,7800,7800,7800,0
|
|
20241217,120900,13404510,7800,7800,7800,7800,0
|
|
20241217,120800,13404510,7800,7800,7800,7800,0
|
|
20241217,120700,13404510,7800,7800,7800,7800,0
|
|
20241217,120600,13404510,7800,7800,7800,7800,0
|
|
20241217,120500,13404510,7800,7800,7800,7800,0
|
|
20241217,120400,13404510,7800,7800,7800,7800,0
|
|
20241217,120300,13404510,7800,7800,7800,7800,0
|
|
20241217,120200,13404510,7800,7800,7800,7800,0
|
|
20241217,120100,13404510,7800,7800,7800,7800,0
|
|
20241217,120000,13404510,7800,7800,7800,7800,0
|
|
20241217,115900,13404510,7800,7800,7800,7800,0
|
|
20241217,115800,13404510,7800,7800,7800,7800,0
|
|
20241217,115700,13404510,7800,7800,7800,7800,0
|
|
20241217,115600,13404510,7800,7800,7800,7800,0
|
|
20241217,115500,13404510,7800,7800,7800,7800,0
|
|
20241217,115400,13404510,7800,7800,7800,7800,0
|
|
20241217,115300,13404510,7800,7800,7800,7800,0
|
|
20241217,115200,13404510,7800,7800,7800,7800,0
|
|
20241217,115100,13404510,7800,7800,7800,7800,0
|
|
20241217,115000,13404510,7800,7800,7800,7800,0
|
|
20241217,114900,13404510,7800,7800,7800,7800,0
|
|
20241217,114800,13404510,7800,7800,7800,7800,0
|
|
20241217,114700,13404510,7800,7800,7800,7800,0
|
|
20241217,114600,13404510,7800,7800,7800,7800,0
|
|
20241217,114500,13404510,7800,7800,7800,7800,0
|
|
20241217,114400,13404510,7800,7800,7800,7800,0
|
|
20241217,114300,13404510,7800,7800,7800,7800,0
|
|
20241217,114200,13404510,7800,7800,7800,7800,0
|
|
20241217,114100,13404510,7800,7800,7800,7800,0
|
|
20241217,114000,13404510,7800,7800,7800,7800,0
|
|
20241217,113900,13404510,7800,7800,7800,7800,0
|
|
20241217,113800,13404510,7800,7800,7800,7800,0
|
|
20241217,113700,13404510,7800,7800,7800,7800,0
|
|
20241217,113600,13404510,7800,7800,7800,7800,0
|
|
20241217,113500,13404510,7800,7800,7800,7800,0
|
|
20241217,113400,13404510,7800,7800,7800,7800,0
|
|
20241217,113300,13404510,7800,7800,7800,7800,0
|
|
20241217,113200,13404510,7800,7800,7800,7800,0
|
|
20241217,113100,13404510,7800,7800,7800,7800,0
|
|
20241217,113000,13404510,7800,7800,7800,7800,0
|
|
20241217,112900,13404510,7800,7800,7800,7800,0
|
|
20241217,112800,13404510,7800,7800,7800,7800,0
|
|
20241217,112700,13404510,7800,7800,7800,7800,0
|
|
20241217,112600,13404510,7800,7800,7800,7800,0
|
|
20241217,112500,13404510,7800,7800,7800,7800,0
|
|
20241217,112400,13404510,7800,7800,7800,7800,0
|
|
20241217,112300,13404510,7800,7800,7800,7800,0
|
|
20241217,112200,13404510,7800,7800,7800,7800,0
|
|
20241217,112100,13404510,7800,7800,7800,7800,0
|
|
20241217,112000,13404510,7800,7800,7800,7800,0
|
|
20241217,111900,13404510,7800,7800,7800,7800,0
|
|
20241217,111800,13404510,7800,7800,7800,7800,0
|
|
20241217,111700,13404510,7800,7800,7800,7800,0
|
|
20241217,111600,13404510,7800,7800,7800,7800,0
|
|
20241217,111500,13404510,7800,7800,7800,7800,0
|
|
20241217,111400,13404510,7800,7800,7800,7800,0
|
|
20241217,111300,13404510,7800,7800,7800,7800,0
|
|
20241217,111200,13404510,7800,7800,7800,7800,0
|
|
20241217,111100,13404510,7800,7800,7800,7800,0
|
|
20241217,111000,13404510,7800,7800,7800,7800,0
|
|
20241217,110900,13404510,7800,7800,7800,7800,0
|
|
20241217,110800,13404510,7800,7800,7800,7800,0
|
|
20241217,110700,13404510,7800,7800,7800,7800,0
|
|
20241217,110600,13404510,7800,7800,7800,7800,0
|
|
20241217,110500,13404510,7800,7800,7800,7800,11
|
|
20241217,110400,13318710,7800,7780,7810,7780,37
|
|
20241217,110300,13030210,7780,7750,7780,7700,37
|
|
20241217,110200,12743900,7800,7800,7800,7800,0
|
|
20241217,110100,12743900,7800,7800,7800,7800,0
|
|
20241217,110000,12743900,7800,7800,7800,7800,0
|
|
20241217,105900,12743900,7800,7800,7800,7800,0
|
|
20241217,105800,12743900,7800,7800,7800,7800,0
|
|
20241217,105700,12743900,7800,7800,7800,7800,0
|
|
20241217,105600,12743900,7800,7800,7800,7800,0
|
|
20241217,105500,12743900,7800,7800,7800,7800,0
|
|
20241217,105400,12743900,7800,7800,7800,7800,0
|
|
20241217,105300,12743900,7800,7800,7800,7800,0
|
|
20241217,105200,12743900,7800,7800,7800,7800,0
|
|
20241217,105100,12743900,7800,7800,7800,7800,0
|
|
20241217,105000,12743900,7800,7800,7800,7800,0
|
|
20241217,104900,12743900,7800,7800,7800,7800,0
|
|
20241217,104800,12743900,7800,7800,7800,7800,0
|
|
20241217,104700,12743900,7800,7810,7810,7750,29
|
|
20241217,104600,12518090,7800,7750,7800,7750,64
|
|
20241217,104500,12021440,7720,7700,7720,7700,336
|
|
20241217,104400,9433910,7670,7670,7670,7670,0
|
|
20241217,104300,9433910,7670,7670,7670,7670,0
|
|
20241217,104200,9433910,7670,7670,7670,7670,0
|
|
20241217,104100,9433910,7670,7670,7670,7670,33
|
|
20241217,104000,9180800,7670,7670,7670,7670,0
|
|
20241217,103900,9180800,7670,7670,7670,7670,0
|
|
20241217,103800,9180800,7670,7670,7670,7670,0
|
|
20241217,103700,9180800,7670,7670,7670,7670,0
|
|
20241217,103600,9180800,7670,7670,7670,7670,0
|
|
20241217,103500,9180800,7670,7670,7670,7670,50
|
|
20241217,103400,8797300,7670,7670,7670,7670,0
|
|
20241217,103300,8797300,7670,7670,7670,7670,0
|
|
20241217,103200,8797300,7670,7670,7670,7670,0
|
|
20241217,103100,8797300,7670,7670,7670,7670,0
|
|
20241217,103000,8797300,7670,7670,7670,7670,0
|
|
20241217,102900,8797300,7670,7670,7670,7670,0
|
|
20241217,102800,8797300,7670,7670,7670,7670,0
|
|
20241217,102700,8797300,7670,7670,7670,7670,0
|
|
20241217,102600,8797300,7670,7670,7670,7670,0
|
|
20241217,102500,8797300,7670,7670,7670,7670,0
|
|
20241217,102400,8797300,7670,7670,7670,7670,0
|
|
20241217,102300,8797300,7670,7670,7670,7670,0
|
|
20241217,102200,8797300,7670,7670,7670,7670,0
|
|
20241217,102100,8797300,7670,7670,7670,7670,0
|
|
20241217,102000,8797300,7670,7670,7670,7670,0
|
|
20241217,101900,8797300,7670,7700,7700,7670,110
|
|
20241217,101800,7951570,7690,7690,7690,7690,0
|
|
20241217,101700,7951570,7690,7690,7690,7690,0
|
|
20241217,101600,7951570,7690,7690,7690,7690,0
|
|
20241217,101500,7951570,7690,7690,7690,7690,0
|
|
20241217,101400,7951570,7690,7690,7690,7690,0
|
|
20241217,101300,7951570,7690,7690,7690,7690,0
|
|
20241217,101200,7951570,7690,7690,7690,7690,0
|
|
20241217,101100,7951570,7690,7690,7690,7690,0
|
|
20241217,101000,7951570,7690,7690,7690,7690,0
|
|
20241217,100900,7951570,7690,7690,7690,7690,0
|
|
20241217,100800,7951570,7690,7690,7690,7690,0
|
|
20241217,100700,7951570,7690,7690,7690,7690,0
|
|
20241217,100600,7951570,7690,7690,7690,7690,0
|
|
20241217,100500,7951570,7690,7690,7690,7690,0
|
|
20241217,100400,7951570,7690,7690,7690,7690,0
|
|
20241217,100300,7951570,7690,7690,7690,7690,0
|
|
20241217,100200,7951570,7690,7690,7690,7690,0
|
|
20241217,100100,7951570,7690,7690,7690,7690,0
|
|
20241217,100000,7951570,7690,7690,7690,7690,0
|
|
20241217,095900,7951570,7690,7690,7690,7690,0
|
|
20241217,095800,7951570,7690,7690,7690,7690,5
|
|
20241217,095700,7913120,7660,7660,7660,7660,0
|
|
20241217,095600,7913120,7660,7900,7950,7660,432
|
|
20241217,095500,4574100,7900,7900,7900,7900,0
|
|
20241217,095400,4574100,7900,7900,7900,7900,0
|
|
20241217,095300,4574100,7900,7900,7900,7900,0
|
|
20241217,095200,4574100,7900,7900,7900,7900,0
|
|
20241217,095100,4574100,7900,7890,7900,7890,120
|
|
20241217,095000,3626300,7700,7700,7700,7700,0
|
|
20241217,094900,3626300,7700,7700,7700,7700,0
|
|
20241217,094800,3626300,7700,7700,7700,7700,0
|
|
20241217,094700,3626300,7700,7700,7700,7700,0
|
|
20241217,094600,3626300,7700,7700,7700,7700,0
|
|
20241217,094500,3626300,7700,7700,7700,7700,0
|
|
20241217,094400,3626300,7700,7790,7790,7700,175
|
|
20241217,094300,2269630,7890,7890,7890,7890,2
|
|
20241217,094200,2253850,7890,7890,7890,7890,1
|
|
20241217,094100,2245960,7790,7790,7790,7790,0
|
|
20241217,094000,2245960,7790,7790,7790,7790,18
|
|
20241217,093900,2105740,7900,7890,7900,7890,30
|
|
20241217,093800,1868940,7900,7800,7900,7800,121
|
|
20241217,093700,920140,7800,7790,7800,7790,106
|
|
20241217,093600,93400,7710,7710,7710,7710,0
|
|
20241217,093500,93400,7710,7710,7710,7710,0
|
|
20241217,093400,93400,7710,7710,7710,7710,0
|
|
20241217,093300,93400,7710,7710,7710,7710,0
|
|
20241217,093200,93400,7710,7710,7710,7710,0
|
|
20241217,093100,93400,7710,7710,7710,7710,0
|
|
20241217,093000,93400,7710,7710,7710,7710,0
|
|
20241217,092900,93400,7710,7710,7710,7710,0
|
|
20241217,092800,93400,7710,7710,7710,7710,0
|
|
20241217,092700,93400,7710,7710,7710,7710,0
|
|
20241217,092600,93400,7710,7710,7710,7710,1
|
|
20241217,092500,85690,7790,7790,7790,7790,0
|
|
20241217,092400,85690,7790,7790,7790,7790,0
|
|
20241217,092300,85690,7790,7790,7790,7790,5
|
|
20241217,092200,46740,7790,7790,7790,7790,0
|
|
20241217,092100,46740,7790,7790,7790,7790,0
|
|
20241217,092000,46740,7790,7790,7790,7790,0
|
|
20241217,091900,46740,7790,7790,7790,7790,5
|
|
20241217,091800,7790,7790,7790,7790,7790,0
|
|
20241217,091700,7790,7790,7790,7790,7790,0
|
|
20241217,091600,7790,7790,7790,7790,7790,1
|
|
20241217,091500,0,7800,7800,7800,7800,0
|
|
20241217,091400,0,7800,7800,7800,7800,0
|
|
20241217,091300,0,7800,7800,7800,7800,0
|
|
20241217,091200,0,7800,7800,7800,7800,0
|
|
20241217,091100,0,7800,7800,7800,7800,0
|
|
20241217,091000,0,7800,7800,7800,7800,0
|
|
20241217,090900,0,7800,7800,7800,7800,0
|
|
20241217,090800,0,7800,7800,7800,7800,0
|
|
20241217,090700,0,7800,7800,7800,7800,0
|
|
20241217,090600,0,7800,7800,7800,7800,0
|
|
20241217,090500,0,7800,7800,7800,7800,0
|
|
20241217,090400,0,7800,7800,7800,7800,0
|
|
20241217,090300,0,7800,7800,7800,7800,0
|
|
20241217,090200,0,7800,7800,7800,7800,0
|
|
20241217,090100,0,7800,7800,7800,7800,0
|
|
20241217,090000,0,7800,7800,7800,7800,0
|