687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,202400,408285980,11220,11220,11220,11220,62
|
|
20241212,202300,408285980,11220,11220,11220,11220,0
|
|
20241212,202200,408285980,11220,11220,11220,11220,0
|
|
20241212,202100,408285980,11220,11220,11220,11220,0
|
|
20241212,202000,408285980,11220,11220,11220,11220,0
|
|
20241212,201900,408285980,11220,11220,11220,11220,0
|
|
20241212,201800,408285980,11220,11220,11220,11220,0
|
|
20241212,201700,408285980,11220,11220,11220,11220,0
|
|
20241212,201600,408285980,11220,11220,11220,11220,0
|
|
20241212,201500,408285980,11220,11220,11220,11220,0
|
|
20241212,201400,408285980,11220,11220,11220,11220,0
|
|
20241212,201300,408285980,11220,11220,11220,11220,0
|
|
20241212,201200,408285980,11220,11220,11220,11220,0
|
|
20241212,201100,408285980,11220,11220,11220,11220,0
|
|
20241212,201000,408285980,11220,11220,11220,11220,0
|
|
20241212,200900,408285980,11220,11220,11220,11220,0
|
|
20241212,200800,408285980,11220,11220,11220,11220,0
|
|
20241212,200700,408285980,11220,11220,11220,11220,0
|
|
20241212,200600,408285980,11220,11220,11220,11220,0
|
|
20241212,200500,408285980,11220,11220,11220,11220,0
|
|
20241212,200400,408285980,11220,11220,11220,11220,0
|
|
20241212,200300,408285980,11220,11220,11220,11220,0
|
|
20241212,200200,408285980,11220,11220,11220,11220,0
|
|
20241212,200100,408285980,11220,11220,11220,11220,0
|
|
20241212,200000,408285980,11220,11220,11220,11220,0
|
|
20241212,195900,408285980,11220,11220,11220,11220,0
|
|
20241212,195800,408285980,11220,11220,11220,11220,0
|
|
20241212,195700,408285980,11220,11220,11220,11220,0
|
|
20241212,195600,408285980,11220,11220,11220,11220,0
|
|
20241212,195500,408285980,11220,11220,11220,11220,0
|
|
20241212,195400,408285980,11220,11220,11220,11220,62
|
|
20241212,195300,408285980,11220,11220,11220,11220,0
|
|
20241212,195200,408285980,11220,11220,11220,11220,0
|
|
20241212,195100,408285980,11220,11220,11220,11220,0
|
|
20241212,195000,408285980,11220,11220,11220,11220,0
|
|
20241212,194900,408285980,11220,11220,11220,11220,0
|
|
20241212,194800,408285980,11220,11220,11220,11220,0
|
|
20241212,194700,408285980,11220,11220,11220,11220,0
|
|
20241212,194600,408285980,11220,11220,11220,11220,0
|
|
20241212,194500,408285980,11220,11220,11220,11220,0
|
|
20241212,194400,408285980,11220,11220,11220,11220,0
|
|
20241212,194300,408285980,11220,11220,11220,11220,0
|
|
20241212,194200,408285980,11220,11220,11220,11220,0
|
|
20241212,194100,408285980,11220,11220,11220,11220,0
|
|
20241212,194000,408285980,11220,11220,11220,11220,0
|
|
20241212,193900,408285980,11220,11220,11220,11220,0
|
|
20241212,193800,408285980,11220,11220,11220,11220,0
|
|
20241212,193700,408285980,11220,11220,11220,11220,0
|
|
20241212,193600,408285980,11220,11220,11220,11220,0
|
|
20241212,193500,408285980,11220,11220,11220,11220,0
|
|
20241212,193400,408285980,11220,11220,11220,11220,0
|
|
20241212,193300,408285980,11220,11220,11220,11220,0
|
|
20241212,193200,408285980,11220,11220,11220,11220,0
|
|
20241212,193100,408285980,11220,11220,11220,11220,0
|
|
20241212,193000,408285980,11220,11220,11220,11220,0
|
|
20241212,192900,408285980,11220,11220,11220,11220,0
|
|
20241212,192800,408285980,11220,11220,11220,11220,0
|
|
20241212,192700,408285980,11220,11220,11220,11220,0
|
|
20241212,192600,408285980,11220,11220,11220,11220,0
|
|
20241212,192500,408285980,11220,11220,11220,11220,0
|
|
20241212,192400,408285980,11220,11220,11220,11220,62
|
|
20241212,192300,408285980,11220,11220,11220,11220,0
|
|
20241212,192200,408285980,11220,11220,11220,11220,0
|
|
20241212,192100,408285980,11220,11220,11220,11220,0
|
|
20241212,192000,408285980,11220,11220,11220,11220,0
|
|
20241212,191900,408285980,11220,11220,11220,11220,0
|
|
20241212,191800,408285980,11220,11220,11220,11220,0
|
|
20241212,191700,408285980,11220,11220,11220,11220,0
|
|
20241212,191600,408285980,11220,11220,11220,11220,0
|
|
20241212,191500,408285980,11220,11220,11220,11220,0
|
|
20241212,191400,408285980,11220,11220,11220,11220,0
|
|
20241212,191300,408285980,11220,11220,11220,11220,0
|
|
20241212,191200,408285980,11220,11220,11220,11220,0
|
|
20241212,191100,408285980,11220,11220,11220,11220,0
|
|
20241212,191000,408285980,11220,11220,11220,11220,0
|
|
20241212,190900,408285980,11220,11220,11220,11220,0
|
|
20241212,190800,408285980,11220,11220,11220,11220,0
|
|
20241212,190700,408285980,11220,11220,11220,11220,0
|
|
20241212,190600,408285980,11220,11220,11220,11220,0
|
|
20241212,190500,408285980,11220,11220,11220,11220,0
|
|
20241212,190400,408285980,11220,11220,11220,11220,0
|
|
20241212,190300,408285980,11220,11220,11220,11220,0
|
|
20241212,190200,408285980,11220,11220,11220,11220,0
|
|
20241212,190100,408285980,11220,11220,11220,11220,0
|
|
20241212,190000,408285980,11220,11220,11220,11220,0
|
|
20241212,185900,408285980,11220,11220,11220,11220,0
|
|
20241212,185800,408285980,11220,11220,11220,11220,0
|
|
20241212,185700,408285980,11220,11220,11220,11220,0
|
|
20241212,185600,408285980,11220,11220,11220,11220,0
|
|
20241212,185500,408285980,11220,11220,11220,11220,0
|
|
20241212,185400,408285980,11220,11220,11220,11220,62
|
|
20241212,185300,408285980,11220,11220,11220,11220,0
|
|
20241212,185200,408285980,11220,11220,11220,11220,0
|
|
20241212,185100,408285980,11220,11220,11220,11220,0
|
|
20241212,185000,408285980,11220,11220,11220,11220,0
|
|
20241212,184900,408285980,11220,11220,11220,11220,0
|
|
20241212,184800,408285980,11220,11220,11220,11220,0
|
|
20241212,184700,408285980,11220,11220,11220,11220,0
|
|
20241212,184600,408285980,11220,11220,11220,11220,0
|
|
20241212,184500,408285980,11220,11220,11220,11220,0
|
|
20241212,184400,408285980,11220,11220,11220,11220,0
|
|
20241212,184300,408285980,11220,11220,11220,11220,0
|
|
20241212,184200,408285980,11220,11220,11220,11220,0
|
|
20241212,184100,408285980,11220,11220,11220,11220,0
|
|
20241212,184000,408285980,11220,11220,11220,11220,0
|
|
20241212,183900,408285980,11220,11220,11220,11220,0
|
|
20241212,183800,408285980,11220,11220,11220,11220,0
|
|
20241212,183700,408285980,11220,11220,11220,11220,0
|
|
20241212,183600,408285980,11220,11220,11220,11220,0
|
|
20241212,183500,408285980,11220,11220,11220,11220,0
|
|
20241212,183400,408285980,11220,11220,11220,11220,0
|
|
20241212,183300,408285980,11220,11220,11220,11220,0
|
|
20241212,183200,408285980,11220,11220,11220,11220,0
|
|
20241212,183100,408285980,11220,11220,11220,11220,0
|
|
20241212,183000,408285980,11220,11220,11220,11220,0
|
|
20241212,182900,408285980,11220,11220,11220,11220,0
|
|
20241212,182800,408285980,11220,11220,11220,11220,0
|
|
20241212,182700,408285980,11220,11220,11220,11220,0
|
|
20241212,182600,408285980,11220,11220,11220,11220,0
|
|
20241212,182500,408285980,11220,11220,11220,11220,0
|
|
20241212,182400,408285980,11220,11220,11220,11220,62
|
|
20241212,182300,408285980,11220,11220,11220,11220,0
|
|
20241212,182200,408285980,11220,11220,11220,11220,0
|
|
20241212,182100,408285980,11220,11220,11220,11220,0
|
|
20241212,182000,408285980,11220,11220,11220,11220,0
|
|
20241212,181900,408285980,11220,11220,11220,11220,0
|
|
20241212,181800,408285980,11220,11220,11220,11220,0
|
|
20241212,181700,408285980,11220,11220,11220,11220,0
|
|
20241212,181600,408285980,11220,11220,11220,11220,0
|
|
20241212,181500,408285980,11220,11220,11220,11220,0
|
|
20241212,181400,408285980,11220,11220,11220,11220,0
|
|
20241212,181300,408285980,11220,11220,11220,11220,0
|
|
20241212,181200,408285980,11220,11220,11220,11220,0
|
|
20241212,181100,408285980,11220,11220,11220,11220,0
|
|
20241212,181000,408285980,11220,11220,11220,11220,0
|
|
20241212,180900,408285980,11220,11220,11220,11220,0
|
|
20241212,180800,408285980,11220,11220,11220,11220,0
|
|
20241212,180700,408285980,11220,11220,11220,11220,0
|
|
20241212,180600,408285980,11220,11220,11220,11220,0
|
|
20241212,180500,408285980,11220,11220,11220,11220,0
|
|
20241212,180400,408285980,11220,11220,11220,11220,0
|
|
20241212,180300,408285980,11220,11220,11220,11220,0
|
|
20241212,180200,408285980,11220,11220,11220,11220,0
|
|
20241212,180100,408285980,11220,11220,11220,11220,0
|
|
20241212,180000,408285980,11220,11220,11220,11220,0
|
|
20241212,175900,408285980,11220,11220,11220,11220,0
|
|
20241212,175800,408285980,11220,11220,11220,11220,0
|
|
20241212,175700,408285980,11220,11220,11220,11220,0
|
|
20241212,175600,408285980,11220,11220,11220,11220,0
|
|
20241212,175500,408285980,11220,11220,11220,11220,0
|
|
20241212,175400,408285980,11220,11220,11220,11220,62
|
|
20241212,175300,408285980,11220,11220,11220,11220,0
|
|
20241212,175200,408285980,11220,11220,11220,11220,0
|
|
20241212,175100,408285980,11220,11220,11220,11220,0
|
|
20241212,175000,408285980,11220,11220,11220,11220,0
|
|
20241212,174900,408285980,11220,11220,11220,11220,0
|
|
20241212,174800,408285980,11220,11220,11220,11220,0
|
|
20241212,174700,408285980,11220,11220,11220,11220,0
|
|
20241212,174600,408285980,11220,11220,11220,11220,0
|
|
20241212,174500,408285980,11220,11220,11220,11220,0
|
|
20241212,174400,408285980,11220,11220,11220,11220,0
|
|
20241212,174300,408285980,11220,11220,11220,11220,0
|
|
20241212,174200,408285980,11220,11220,11220,11220,0
|
|
20241212,174100,408285980,11220,11220,11220,11220,0
|
|
20241212,174000,408285980,11220,11220,11220,11220,0
|
|
20241212,173900,408285980,11220,11220,11220,11220,0
|
|
20241212,173800,408285980,11220,11220,11220,11220,0
|
|
20241212,173700,408285980,11220,11220,11220,11220,0
|
|
20241212,173600,408285980,11220,11220,11220,11220,0
|
|
20241212,173500,408285980,11220,11220,11220,11220,0
|
|
20241212,173400,408285980,11220,11220,11220,11220,0
|
|
20241212,173300,408285980,11220,11220,11220,11220,0
|
|
20241212,173200,408285980,11220,11220,11220,11220,0
|
|
20241212,173100,408285980,11220,11220,11220,11220,0
|
|
20241212,173000,408285980,11220,11220,11220,11220,0
|
|
20241212,172900,408285980,11220,11220,11220,11220,0
|
|
20241212,172800,408285980,11220,11220,11220,11220,0
|
|
20241212,172700,408285980,11220,11220,11220,11220,0
|
|
20241212,172600,408285980,11220,11220,11220,11220,0
|
|
20241212,172500,408285980,11220,11220,11220,11220,0
|
|
20241212,172400,408285980,11220,11220,11220,11220,62
|
|
20241212,172300,408285980,11220,11220,11220,11220,0
|
|
20241212,172200,408285980,11220,11220,11220,11220,0
|
|
20241212,172100,408285980,11220,11220,11220,11220,0
|
|
20241212,172000,408285980,11220,11220,11220,11220,0
|
|
20241212,171900,408285980,11220,11220,11220,11220,0
|
|
20241212,171800,408285980,11220,11220,11220,11220,0
|
|
20241212,171700,408285980,11220,11220,11220,11220,0
|
|
20241212,171600,408285980,11220,11220,11220,11220,0
|
|
20241212,171500,408285980,11220,11220,11220,11220,0
|
|
20241212,171400,408285980,11220,11220,11220,11220,0
|
|
20241212,171300,408285980,11220,11220,11220,11220,0
|
|
20241212,171200,408285980,11220,11220,11220,11220,0
|
|
20241212,171100,408285980,11220,11220,11220,11220,0
|
|
20241212,171000,408285980,11220,11220,11220,11220,0
|
|
20241212,170900,408285980,11220,11220,11220,11220,0
|
|
20241212,170800,408285980,11220,11220,11220,11220,0
|
|
20241212,170700,408285980,11220,11220,11220,11220,0
|
|
20241212,170600,408285980,11220,11220,11220,11220,0
|
|
20241212,170500,408285980,11220,11220,11220,11220,0
|
|
20241212,170400,408285980,11220,11220,11220,11220,0
|
|
20241212,170300,408285980,11220,11220,11220,11220,0
|
|
20241212,170200,408285980,11220,11220,11220,11220,0
|
|
20241212,170100,408285980,11220,11220,11220,11220,0
|
|
20241212,170000,408285980,11220,11220,11220,11220,0
|
|
20241212,165900,408285980,11220,11220,11220,11220,0
|
|
20241212,165800,408285980,11220,11220,11220,11220,0
|
|
20241212,165700,408285980,11220,11220,11220,11220,0
|
|
20241212,165600,408285980,11220,11220,11220,11220,0
|
|
20241212,165500,408285980,11220,11220,11220,11220,0
|
|
20241212,165400,408285980,11220,11220,11220,11220,62
|
|
20241212,165300,408285980,11220,11220,11220,11220,0
|
|
20241212,165200,408285980,11220,11220,11220,11220,0
|
|
20241212,165100,408285980,11220,11220,11220,11220,0
|
|
20241212,165000,408285980,11220,11220,11220,11220,0
|
|
20241212,164900,408285980,11220,11220,11220,11220,0
|
|
20241212,164800,408285980,11220,11220,11220,11220,0
|
|
20241212,164700,408285980,11220,11220,11220,11220,0
|
|
20241212,164600,408285980,11220,11220,11220,11220,0
|
|
20241212,164500,408285980,11220,11220,11220,11220,0
|
|
20241212,164400,408285980,11220,11220,11220,11220,0
|
|
20241212,164300,408285980,11220,11220,11220,11220,0
|
|
20241212,164200,408285980,11220,11220,11220,11220,0
|
|
20241212,164100,408285980,11220,11220,11220,11220,0
|
|
20241212,164000,408285980,11220,11220,11220,11220,0
|
|
20241212,163900,408285980,11220,11220,11220,11220,0
|
|
20241212,163800,408285980,11220,11220,11220,11220,0
|
|
20241212,163700,408285980,11220,11220,11220,11220,0
|
|
20241212,163600,408285980,11220,11220,11220,11220,0
|
|
20241212,163500,408285980,11220,11220,11220,11220,0
|
|
20241212,163400,408285980,11220,11220,11220,11220,0
|
|
20241212,163300,408285980,11220,11220,11220,11220,0
|
|
20241212,163200,408285980,11220,11220,11220,11220,0
|
|
20241212,163100,408285980,11220,11220,11220,11220,0
|
|
20241212,163000,408285980,11220,11220,11220,11220,0
|
|
20241212,162900,408285980,11220,11220,11220,11220,0
|
|
20241212,162800,408285980,11220,11220,11220,11220,0
|
|
20241212,162700,408285980,11220,11220,11220,11220,0
|
|
20241212,162600,408285980,11220,11220,11220,11220,0
|
|
20241212,162500,408285980,11220,11220,11220,11220,0
|
|
20241212,162400,408285980,11220,11220,11220,11220,62
|
|
20241212,162300,408285980,11220,11220,11220,11220,0
|
|
20241212,162200,408285980,11220,11220,11220,11220,0
|
|
20241212,162100,408285980,11220,11220,11220,11220,0
|
|
20241212,162000,408285980,11220,11220,11220,11220,0
|
|
20241212,161900,408285980,11220,11220,11220,11220,0
|
|
20241212,161800,408285980,11220,11220,11220,11220,0
|
|
20241212,161700,408285980,11220,11220,11220,11220,0
|
|
20241212,161600,408285980,11220,11220,11220,11220,0
|
|
20241212,161500,408285980,11220,11220,11220,11220,0
|
|
20241212,161400,408285980,11220,11220,11220,11220,0
|
|
20241212,161300,408285980,11220,11220,11220,11220,0
|
|
20241212,161200,408285980,11220,11220,11220,11220,0
|
|
20241212,161100,408285980,11220,11220,11220,11220,0
|
|
20241212,161000,408285980,11220,11220,11220,11220,0
|
|
20241212,160900,408285980,11220,11220,11220,11220,0
|
|
20241212,160800,408285980,11220,11220,11220,11220,0
|
|
20241212,160700,408285980,11220,11220,11220,11220,0
|
|
20241212,160600,408285980,11220,11220,11220,11220,0
|
|
20241212,160500,408285980,11220,11220,11220,11220,0
|
|
20241212,160400,408285980,11220,11220,11220,11220,0
|
|
20241212,160300,408285980,11220,11220,11220,11220,0
|
|
20241212,160200,408285980,11220,11220,11220,11220,0
|
|
20241212,160100,408285980,11220,11220,11220,11220,0
|
|
20241212,160000,408285980,11220,11220,11220,11220,0
|
|
20241212,155900,408285980,11220,11220,11220,11220,0
|
|
20241212,155800,408285980,11220,11220,11220,11220,0
|
|
20241212,155700,408285980,11220,11220,11220,11220,0
|
|
20241212,155600,408285980,11220,11220,11220,11220,0
|
|
20241212,155500,408285980,11220,11220,11220,11220,0
|
|
20241212,155400,408285980,11220,11220,11220,11220,62
|
|
20241212,155300,408285980,11220,11220,11220,11220,0
|
|
20241212,155200,408285980,11220,11220,11220,11220,0
|
|
20241212,155100,408285980,11220,11220,11220,11220,0
|
|
20241212,155000,408285980,11220,11220,11220,11220,0
|
|
20241212,154900,408285980,11220,11220,11220,11220,0
|
|
20241212,154800,408285980,11220,11220,11220,11220,0
|
|
20241212,154700,408285980,11220,11220,11220,11220,0
|
|
20241212,154600,408285980,11220,11220,11220,11220,0
|
|
20241212,154500,408285980,11220,11220,11220,11220,0
|
|
20241212,154400,408285980,11220,11220,11220,11220,0
|
|
20241212,154300,408285980,11220,11220,11220,11220,0
|
|
20241212,154200,408285980,11220,11220,11220,11220,0
|
|
20241212,154100,408285980,11220,11220,11220,11220,0
|
|
20241212,154000,408285980,11220,11220,11220,11220,0
|
|
20241212,153900,408285980,11220,11220,11220,11220,0
|
|
20241212,153800,408285980,11220,11220,11220,11220,0
|
|
20241212,153700,408285980,11220,11220,11220,11220,0
|
|
20241212,153600,408285980,11220,11220,11220,11220,0
|
|
20241212,153500,408285980,11220,11220,11220,11220,0
|
|
20241212,153400,408285980,11220,11220,11220,11220,0
|
|
20241212,153300,408285980,11220,11220,11220,11220,0
|
|
20241212,153200,408285980,11220,11220,11220,11220,0
|
|
20241212,153100,408285980,11220,11220,11220,11220,0
|
|
20241212,153000,408285980,11220,11220,11220,11220,62
|
|
20241212,152900,407590340,11220,11220,11220,11220,0
|
|
20241212,152800,407590340,11220,11220,11220,11220,0
|
|
20241212,152700,407590340,11220,11220,11220,11220,0
|
|
20241212,152600,407590340,11220,11220,11220,11220,0
|
|
20241212,152500,407590340,11220,11220,11220,11220,0
|
|
20241212,152400,407590340,11220,11220,11220,11220,0
|
|
20241212,152300,407590340,11220,11220,11220,11220,0
|
|
20241212,152200,407590340,11220,11220,11220,11220,0
|
|
20241212,152100,407590340,11220,11220,11220,11220,0
|
|
20241212,152000,407590340,11220,11220,11220,11220,0
|
|
20241212,151900,407590340,11220,11220,11220,11220,1
|
|
20241212,151800,407579120,11200,11200,11200,11200,225
|
|
20241212,151700,405059120,11220,11220,11220,11220,0
|
|
20241212,151600,405059120,11220,11220,11220,11220,1
|
|
20241212,151500,405047900,11200,11200,11200,11200,10
|
|
20241212,151400,404935900,11200,11140,11200,11140,300
|
|
20241212,151300,401582500,11140,11140,11140,11140,0
|
|
20241212,151200,401582500,11140,11140,11140,11140,1
|
|
20241212,151100,401571360,11100,11100,11100,11100,0
|
|
20241212,151000,401571360,11100,11100,11100,11100,0
|
|
20241212,150900,401571360,11100,11100,11100,11100,100
|
|
20241212,150800,400461360,11000,11000,11000,11000,0
|
|
20241212,150700,400461360,11000,11000,11000,11000,0
|
|
20241212,150600,400461360,11000,11000,11000,11000,0
|
|
20241212,150500,400461360,11000,11000,11000,11000,0
|
|
20241212,150400,400461360,11000,11000,11000,11000,0
|
|
20241212,150300,400461360,11000,11000,11000,11000,220
|
|
20241212,150200,398041360,10970,10970,10970,10970,0
|
|
20241212,150100,398041360,10970,10970,10970,10970,0
|
|
20241212,150000,398041360,10970,10970,10970,10970,0
|
|
20241212,145900,398041360,10970,10970,10970,10970,0
|
|
20241212,145800,398041360,10970,10970,10970,10970,0
|
|
20241212,145700,398041360,10970,10970,10970,10970,0
|
|
20241212,145600,398041360,10970,10970,10970,10970,0
|
|
20241212,145500,398041360,10970,10970,10970,10970,0
|
|
20241212,145400,398041360,10970,10970,10970,10970,0
|
|
20241212,145300,398041360,10970,10970,10970,10970,0
|
|
20241212,145200,398041360,10970,10970,10970,10970,0
|
|
20241212,145100,398041360,10970,10970,10970,10970,0
|
|
20241212,145000,398041360,10970,10970,10970,10970,0
|
|
20241212,144900,398041360,10970,10970,10970,10970,2
|
|
20241212,144800,398019420,10960,10960,10960,10960,0
|
|
20241212,144700,398019420,10960,10960,10960,10960,0
|
|
20241212,144600,398019420,10960,10960,10960,10960,0
|
|
20241212,144500,398019420,10960,10970,10970,10960,2000
|
|
20241212,144400,376098920,10970,10970,10970,10970,0
|
|
20241212,144300,376098920,10970,10970,10970,10970,356
|
|
20241212,144200,372193600,10970,10970,10970,10970,1
|
|
20241212,144100,372182630,10960,10960,10960,10960,0
|
|
20241212,144000,372182630,10960,10960,10960,10960,0
|
|
20241212,143900,372182630,10960,10960,10960,10960,0
|
|
20241212,143800,372182630,10960,10960,10960,10960,0
|
|
20241212,143700,372182630,10960,10970,10970,10960,209
|
|
20241212,143600,369890990,10970,10970,10970,10960,569
|
|
20241212,143500,363649410,10980,10980,10980,10980,100
|
|
20241212,143400,362551410,10970,10970,10970,10970,1
|
|
20241212,143300,362540440,11170,11170,11170,11170,0
|
|
20241212,143200,362540440,11170,11170,11170,11170,0
|
|
20241212,143100,362540440,11170,11170,11170,11170,0
|
|
20241212,143000,362540440,11170,11170,11170,11170,0
|
|
20241212,142900,362540440,11170,11180,11200,11170,371
|
|
20241212,142800,358394430,11170,11170,11170,11170,0
|
|
20241212,142700,358394430,11170,11180,11180,11170,177
|
|
20241212,142600,356416670,11170,11170,11170,11170,66
|
|
20241212,142500,355679450,11170,11170,11170,11170,0
|
|
20241212,142400,355679450,11170,11170,11170,11170,0
|
|
20241212,142300,355679450,11170,11170,11170,11170,0
|
|
20241212,142200,355679450,11170,11170,11170,11170,0
|
|
20241212,142100,355679450,11170,11170,11170,11170,0
|
|
20241212,142000,355679450,11170,11170,11170,11170,0
|
|
20241212,141900,355679450,11170,11170,11170,11170,0
|
|
20241212,141800,355679450,11170,11170,11170,11170,0
|
|
20241212,141700,355679450,11170,11170,11170,11170,0
|
|
20241212,141600,355679450,11170,11170,11170,11170,0
|
|
20241212,141500,355679450,11170,11170,11170,11170,0
|
|
20241212,141400,355679450,11170,11170,11170,11170,0
|
|
20241212,141300,355679450,11170,11170,11170,11170,0
|
|
20241212,141200,355679450,11170,11170,11170,11170,0
|
|
20241212,141100,355679450,11170,11170,11170,11170,0
|
|
20241212,141000,355679450,11170,11170,11170,11170,0
|
|
20241212,140900,355679450,11170,11170,11170,11170,0
|
|
20241212,140800,355679450,11170,11170,11170,11170,0
|
|
20241212,140700,355679450,11170,11170,11170,11170,0
|
|
20241212,140600,355679450,11170,11170,11170,11170,0
|
|
20241212,140500,355679450,11170,11170,11170,11170,0
|
|
20241212,140400,355679450,11170,11170,11170,11170,0
|
|
20241212,140300,355679450,11170,11170,11170,11170,0
|
|
20241212,140200,355679450,11170,11170,11170,11170,0
|
|
20241212,140100,355679450,11170,11170,11170,11170,0
|
|
20241212,140000,355679450,11170,11170,11170,11170,0
|
|
20241212,135900,355679450,11170,11170,11170,11170,0
|
|
20241212,135800,355679450,11170,11170,11170,11170,0
|
|
20241212,135700,355679450,11170,11170,11170,11170,0
|
|
20241212,135600,355679450,11170,11170,11170,11170,3
|
|
20241212,135500,355645940,10900,10900,10900,10900,0
|
|
20241212,135400,355645940,10900,10900,10900,10900,0
|
|
20241212,135300,355645940,10900,10900,10900,10900,0
|
|
20241212,135200,355645940,10900,10900,10900,10900,0
|
|
20241212,135100,355645940,10900,10900,10900,10900,0
|
|
20241212,135000,355645940,10900,10900,10900,10900,0
|
|
20241212,134900,355645940,10900,10900,10900,10900,0
|
|
20241212,134800,355645940,10900,10900,10900,10900,0
|
|
20241212,134700,355645940,10900,10900,10900,10900,0
|
|
20241212,134600,355645940,10900,10900,10900,10900,0
|
|
20241212,134500,355645940,10900,10900,10900,10900,0
|
|
20241212,134400,355645940,10900,10900,10900,10900,0
|
|
20241212,134300,355645940,10900,10900,10900,10900,0
|
|
20241212,134200,355645940,10900,10900,10900,10900,0
|
|
20241212,134100,355645940,10900,10900,10900,10900,0
|
|
20241212,134000,355645940,10900,10900,10900,10900,0
|
|
20241212,133900,355645940,10900,10900,10900,10900,0
|
|
20241212,133800,355645940,10900,10900,10900,10900,0
|
|
20241212,133700,355645940,10900,10900,10900,10900,0
|
|
20241212,133600,355645940,10900,10900,10900,10900,0
|
|
20241212,133500,355645940,10900,10900,10900,10900,0
|
|
20241212,133400,355645940,10900,10900,10900,10900,0
|
|
20241212,133300,355645940,10900,10900,10900,10900,0
|
|
20241212,133200,355645940,10900,10900,10900,10900,0
|
|
20241212,133100,355645940,10900,10900,10900,10900,0
|
|
20241212,133000,355645940,10900,10900,10900,10900,0
|
|
20241212,132900,355645940,10900,10900,10900,10900,0
|
|
20241212,132800,355645940,10900,10900,10900,10900,0
|
|
20241212,132700,355645940,10900,10900,10900,10900,0
|
|
20241212,132600,355645940,10900,10900,10900,10900,20
|
|
20241212,132500,355427940,10900,10900,10900,10900,0
|
|
20241212,132400,355427940,10900,10900,10900,10900,90
|
|
20241212,132300,354446940,10900,10900,10900,10900,0
|
|
20241212,132200,354446940,10900,10900,10900,10900,50
|
|
20241212,132100,353901940,10900,10900,10900,10900,0
|
|
20241212,132000,353901940,10900,10900,10900,10900,0
|
|
20241212,131900,353901940,10900,10900,10900,10900,0
|
|
20241212,131800,353901940,10900,10910,10910,10900,103
|
|
20241212,131700,352779230,10900,10900,10900,10900,0
|
|
20241212,131600,352779230,10900,10900,10900,10900,51
|
|
20241212,131500,352223330,10900,10900,10900,10900,0
|
|
20241212,131400,352223330,10900,10900,10900,10900,0
|
|
20241212,131300,352223330,10900,10900,10900,10900,91
|
|
20241212,131200,351231430,11000,11000,11000,11000,120
|
|
20241212,131100,349911430,11000,11010,11010,11000,271
|
|
20241212,131000,346930200,11010,11010,11010,11010,0
|
|
20241212,130900,346930200,11010,11010,11010,11010,0
|
|
20241212,130800,346930200,11010,11010,11010,11010,0
|
|
20241212,130700,346930200,11010,11010,11010,11010,0
|
|
20241212,130600,346930200,11010,11010,11010,11010,0
|
|
20241212,130500,346930200,11010,11010,11010,11010,0
|
|
20241212,130400,346930200,11010,11010,11010,11010,60
|
|
20241212,130300,346269600,11010,11010,11010,11010,0
|
|
20241212,130200,346269600,11010,11010,11010,11010,0
|
|
20241212,130100,346269600,11010,11010,11010,11010,0
|
|
20241212,130000,346269600,11010,11010,11010,11010,0
|
|
20241212,125900,346269600,11010,11010,11010,11010,0
|
|
20241212,125800,346269600,11010,11010,11010,11010,0
|
|
20241212,125700,346269600,11010,11010,11010,11010,0
|
|
20241212,125600,346269600,11010,11010,11010,11010,0
|
|
20241212,125500,346269600,11010,11010,11010,11010,0
|
|
20241212,125400,346269600,11010,11010,11010,11010,0
|
|
20241212,125300,346269600,11010,11010,11010,11010,0
|
|
20241212,125200,346269600,11010,11010,11010,11010,0
|
|
20241212,125100,346269600,11010,11010,11010,11010,0
|
|
20241212,125000,346269600,11010,11010,11010,11010,0
|
|
20241212,124900,346269600,11010,11010,11010,11010,0
|
|
20241212,124800,346269600,11010,11010,11010,11010,0
|
|
20241212,124700,346269600,11010,11010,11010,11010,0
|
|
20241212,124600,346269600,11010,11010,11010,11010,0
|
|
20241212,124500,346269600,11010,11010,11010,11010,0
|
|
20241212,124400,346269600,11010,11010,11010,11010,100
|
|
20241212,124300,345168600,11000,11000,11000,11000,0
|
|
20241212,124200,345168600,11000,11000,11000,11000,0
|
|
20241212,124100,345168600,11000,11000,11000,11000,0
|
|
20241212,124000,345168600,11000,11000,11000,11000,0
|
|
20241212,123900,345168600,11000,11000,11000,11000,0
|
|
20241212,123800,345168600,11000,11000,11000,11000,0
|
|
20241212,123700,345168600,11000,11000,11000,11000,0
|
|
20241212,123600,345168600,11000,11000,11000,11000,0
|
|
20241212,123500,345168600,11000,11000,11000,11000,0
|
|
20241212,123400,345168600,11000,11000,11000,11000,0
|
|
20241212,123300,345168600,11000,11000,11000,11000,0
|
|
20241212,123200,345168600,11000,11000,11000,11000,15
|
|
20241212,123100,345003600,11000,11010,11010,11000,120
|
|
20241212,123000,343683400,11000,11000,11000,11000,0
|
|
20241212,122900,343683400,11000,11000,11000,11000,0
|
|
20241212,122800,343683400,11000,11000,11000,11000,0
|
|
20241212,122700,343683400,11000,11000,11000,11000,0
|
|
20241212,122600,343683400,11000,11000,11000,11000,7
|
|
20241212,122500,343606400,11000,11020,11020,11000,487
|
|
20241212,122400,338246700,11020,11020,11020,11020,0
|
|
20241212,122300,338246700,11020,11030,11030,11020,225
|
|
20241212,122200,335765190,11030,11060,11060,11030,1000
|
|
20241212,122100,324720070,11070,11080,11080,11070,759
|
|
20241212,122000,316315360,11080,11090,11090,11080,460
|
|
20241212,121900,311217400,11090,11090,11090,11090,0
|
|
20241212,121800,311217400,11090,11090,11090,11090,0
|
|
20241212,121700,311217400,11090,11090,11090,11090,0
|
|
20241212,121600,311217400,11090,11090,11090,11090,85
|
|
20241212,121500,310274750,11090,11090,11090,11090,0
|
|
20241212,121400,310274750,11090,11090,11090,11090,0
|
|
20241212,121300,310274750,11090,11090,11090,11090,100
|
|
20241212,121200,309165750,11090,11090,11090,11090,1
|
|
20241212,121100,309154660,11090,11090,11090,11090,0
|
|
20241212,121000,309154660,11090,11090,11090,11090,0
|
|
20241212,120900,309154660,11090,11090,11090,11090,0
|
|
20241212,120800,309154660,11090,11090,11090,11090,0
|
|
20241212,120700,309154660,11090,11090,11090,11090,0
|
|
20241212,120600,309154660,11090,11090,11090,11090,0
|
|
20241212,120500,309154660,11090,11090,11090,11090,0
|
|
20241212,120400,309154660,11090,11090,11090,11090,0
|
|
20241212,120300,309154660,11090,11090,11090,11090,0
|
|
20241212,120200,309154660,11090,11110,11110,11090,1300
|
|
20241212,120100,294726960,11110,11110,11110,11110,700
|
|
20241212,120000,286949960,11100,11100,11100,11100,0
|
|
20241212,115900,286949960,11100,11100,11100,11100,0
|
|
20241212,115800,286949960,11100,11100,11100,11100,0
|
|
20241212,115700,286949960,11100,11100,11100,11100,0
|
|
20241212,115600,286949960,11100,11100,11100,11100,0
|
|
20241212,115500,286949960,11100,11100,11100,11100,0
|
|
20241212,115400,286949960,11100,11100,11100,11100,0
|
|
20241212,115300,286949960,11100,11100,11100,11100,0
|
|
20241212,115200,286949960,11100,11100,11100,11100,0
|
|
20241212,115100,286949960,11100,11100,11100,11100,0
|
|
20241212,115000,286949960,11100,11100,11100,11100,0
|
|
20241212,114900,286949960,11100,11100,11100,11100,0
|
|
20241212,114800,286949960,11100,11100,11100,11100,0
|
|
20241212,114700,286949960,11100,11100,11100,11100,0
|
|
20241212,114600,286949960,11100,11100,11100,11100,0
|
|
20241212,114500,286949960,11100,11100,11100,11100,0
|
|
20241212,114400,286949960,11100,11100,11100,11100,0
|
|
20241212,114300,286949960,11100,11100,11100,11100,0
|
|
20241212,114200,286949960,11100,11100,11100,11100,0
|
|
20241212,114100,286949960,11100,11100,11100,11100,0
|
|
20241212,114000,286949960,11100,11100,11100,11100,0
|
|
20241212,113900,286949960,11100,11100,11100,11100,0
|
|
20241212,113800,286949960,11100,11100,11100,11100,0
|
|
20241212,113700,286949960,11100,11100,11100,11100,0
|
|
20241212,113600,286949960,11100,11100,11100,11100,0
|
|
20241212,113500,286949960,11100,11100,11100,11100,0
|
|
20241212,113400,286949960,11100,11100,11100,11100,0
|
|
20241212,113300,286949960,11100,11100,11100,11100,1
|
|
20241212,113200,286938860,11080,11080,11080,11080,0
|
|
20241212,113100,286938860,11080,11080,11080,11080,0
|
|
20241212,113000,286938860,11080,11080,11080,11080,0
|
|
20241212,112900,286938860,11080,11080,11080,11080,0
|
|
20241212,112800,286938860,11080,11080,11080,11080,0
|
|
20241212,112700,286938860,11080,11080,11080,11080,0
|
|
20241212,112600,286938860,11080,11080,11080,11080,0
|
|
20241212,112500,286938860,11080,11080,11080,11080,0
|
|
20241212,112400,286938860,11080,11080,11080,11080,0
|
|
20241212,112300,286938860,11080,11080,11080,11080,0
|
|
20241212,112200,286938860,11080,11080,11080,11080,0
|
|
20241212,112100,286938860,11080,11080,11080,11080,0
|
|
20241212,112000,286938860,11080,11080,11080,11080,0
|
|
20241212,111900,286938860,11080,11080,11080,11080,0
|
|
20241212,111800,286938860,11080,11080,11080,11080,0
|
|
20241212,111700,286938860,11080,11090,11090,11080,200
|
|
20241212,111600,284721050,11240,11240,11240,11240,0
|
|
20241212,111500,284721050,11240,11240,11240,11240,0
|
|
20241212,111400,284721050,11240,11240,11240,11240,0
|
|
20241212,111300,284721050,11240,11240,11240,11240,0
|
|
20241212,111200,284721050,11240,11240,11240,11240,0
|
|
20241212,111100,284721050,11240,11240,11240,11240,0
|
|
20241212,111000,284721050,11240,11240,11240,11240,0
|
|
20241212,110900,284721050,11240,11240,11240,11240,0
|
|
20241212,110800,284721050,11240,11240,11240,11240,0
|
|
20241212,110700,284721050,11240,11240,11240,11240,0
|
|
20241212,110600,284721050,11240,11240,11240,11240,1
|
|
20241212,110500,284709810,11250,11250,11250,11250,0
|
|
20241212,110400,284709810,11250,11250,11250,11250,0
|
|
20241212,110300,284709810,11250,11250,11250,11250,0
|
|
20241212,110200,284709810,11250,11250,11250,11250,0
|
|
20241212,110100,284709810,11250,11250,11250,11250,0
|
|
20241212,110000,284709810,11250,11250,11250,11250,0
|
|
20241212,105900,284709810,11250,11250,11250,11250,0
|
|
20241212,105800,284709810,11250,11220,11250,11220,254
|
|
20241212,105700,281855350,11040,11040,11040,11040,0
|
|
20241212,105600,281855350,11040,11040,11040,11040,0
|
|
20241212,105500,281855350,11040,11040,11040,11040,0
|
|
20241212,105400,281855350,11040,11040,11040,11040,0
|
|
20241212,105300,281855350,11040,11040,11040,11040,0
|
|
20241212,105200,281855350,11040,11040,11040,11040,0
|
|
20241212,105100,281855350,11040,11040,11040,11040,0
|
|
20241212,105000,281855350,11040,11040,11040,11040,0
|
|
20241212,104900,281855350,11040,11040,11040,11040,0
|
|
20241212,104800,281855350,11040,11040,11040,11040,0
|
|
20241212,104700,281855350,11040,11050,11050,11040,527
|
|
20241212,104600,276034180,11240,11240,11240,11240,0
|
|
20241212,104500,276034180,11240,11240,11240,11240,0
|
|
20241212,104400,276034180,11240,11240,11240,11240,7
|
|
20241212,104300,275955500,11040,11040,11040,11040,0
|
|
20241212,104200,275955500,11040,11040,11040,11040,0
|
|
20241212,104100,275955500,11040,11240,11240,11040,320
|
|
20241212,104000,272418700,11240,11240,11240,11240,0
|
|
20241212,103900,272418700,11240,11240,11240,11240,0
|
|
20241212,103800,272418700,11240,11240,11240,11240,1
|
|
20241212,103700,272407460,11250,11250,11250,11250,0
|
|
20241212,103600,272407460,11250,11250,11250,11250,0
|
|
20241212,103500,272407460,11250,11250,11250,11250,0
|
|
20241212,103400,272407460,11250,11240,11250,11240,100
|
|
20241212,103300,271283370,11240,11240,11240,11240,0
|
|
20241212,103200,271283370,11240,11240,11240,11240,0
|
|
20241212,103100,271283370,11240,11240,11240,11240,0
|
|
20241212,103000,271283370,11240,11240,11240,11240,0
|
|
20241212,102900,271283370,11240,11240,11240,11240,0
|
|
20241212,102800,271283370,11240,11240,11240,11240,0
|
|
20241212,102700,271283370,11240,11240,11240,11240,0
|
|
20241212,102600,271283370,11240,11240,11240,11240,0
|
|
20241212,102500,271283370,11240,11240,11240,11240,0
|
|
20241212,102400,271283370,11240,11240,11240,11240,10
|
|
20241212,102300,271170970,11030,11030,11030,11030,0
|
|
20241212,102200,271170970,11030,11030,11030,11030,0
|
|
20241212,102100,271170970,11030,11030,11030,11030,0
|
|
20241212,102000,271170970,11030,11030,11030,11030,0
|
|
20241212,101900,271170970,11030,11030,11030,11030,0
|
|
20241212,101800,271170970,11030,11030,11030,11030,0
|
|
20241212,101700,271170970,11030,11030,11030,11030,0
|
|
20241212,101600,271170970,11030,11030,11030,11030,0
|
|
20241212,101500,271170970,11030,11030,11030,11030,273
|
|
20241212,101400,268159780,11030,11030,11030,11030,0
|
|
20241212,101300,268159780,11030,11030,11030,11030,456
|
|
20241212,101200,263130100,11030,11030,11030,11030,0
|
|
20241212,101100,263130100,11030,11030,11030,11030,500
|
|
20241212,101000,257615100,11020,11020,11020,11020,0
|
|
20241212,100900,257615100,11020,11020,11020,11020,0
|
|
20241212,100800,257615100,11020,11020,11020,11020,0
|
|
20241212,100700,257615100,11020,11020,11020,11020,0
|
|
20241212,100600,257615100,11020,11020,11020,11020,0
|
|
20241212,100500,257615100,11020,11020,11020,11020,0
|
|
20241212,100400,257615100,11020,11020,11020,11020,0
|
|
20241212,100300,257615100,11020,11020,11020,11020,18
|
|
20241212,100200,257416740,11000,11000,11000,11000,0
|
|
20241212,100100,257416740,11000,11000,11000,11000,0
|
|
20241212,100000,257416740,11000,11000,11000,11000,0
|
|
20241212,095900,257416740,11000,11000,11000,11000,0
|
|
20241212,095800,257416740,11000,11000,11000,11000,0
|
|
20241212,095700,257416740,11000,11000,11000,11000,0
|
|
20241212,095600,257416740,11000,11000,11000,11000,0
|
|
20241212,095500,257416740,11000,11000,11000,11000,0
|
|
20241212,095400,257416740,11000,11000,11000,11000,0
|
|
20241212,095300,257416740,11000,11000,11000,11000,0
|
|
20241212,095200,257416740,11000,11000,11000,11000,0
|
|
20241212,095100,257416740,11000,11000,11000,11000,0
|
|
20241212,095000,257416740,11000,11000,11000,11000,0
|
|
20241212,094900,257416740,11000,11000,11000,11000,0
|
|
20241212,094800,257416740,11000,11000,11000,11000,673
|
|
20241212,094700,250013740,11000,11330,11330,11000,4327
|
|
20241212,094600,202320660,11410,11410,11410,11410,0
|
|
20241212,094500,202320660,11410,11410,11410,11410,0
|
|
20241212,094400,202320660,11410,11420,11420,11410,139
|
|
20241212,094300,200734120,11600,11600,11600,11600,0
|
|
20241212,094200,200734120,11600,11600,11600,11600,0
|
|
20241212,094100,200734120,11600,11600,11600,11600,0
|
|
20241212,094000,200734120,11600,11600,11600,11600,40
|
|
20241212,093900,200270120,11500,11500,11500,11500,0
|
|
20241212,093800,200270120,11500,11500,11500,11500,1
|
|
20241212,093700,200258620,11500,11500,11500,11500,10
|
|
20241212,093600,200143620,11500,11500,11500,11500,0
|
|
20241212,093500,200143620,11500,11500,11500,11500,100
|
|
20241212,093400,198993620,11670,11670,11670,11670,0
|
|
20241212,093300,198993620,11670,11670,11670,11670,0
|
|
20241212,093200,198993620,11670,11670,11670,11670,10
|
|
20241212,093100,198876920,11670,11670,11670,11670,0
|
|
20241212,093000,198876920,11670,11500,11670,11500,3
|
|
20241212,092900,198842080,11410,11410,11410,11410,0
|
|
20241212,092800,198842080,11410,11410,11410,11410,0
|
|
20241212,092700,198842080,11410,11410,11410,11410,0
|
|
20241212,092600,198842080,11410,11410,11410,11410,0
|
|
20241212,092500,198842080,11410,11410,11410,11410,0
|
|
20241212,092400,198842080,11410,11410,11410,11410,0
|
|
20241212,092300,198842080,11410,11410,11410,11410,0
|
|
20241212,092200,198842080,11410,11410,11410,11410,0
|
|
20241212,092100,198842080,11410,11410,11410,11410,0
|
|
20241212,092000,198842080,11410,11410,11410,11410,0
|
|
20241212,091900,198842080,11410,11410,11410,11410,0
|
|
20241212,091800,198842080,11410,11410,11410,11410,11
|
|
20241212,091700,198716570,11410,11900,11900,11410,4989
|
|
20241212,091600,141549760,11900,11900,11900,11900,20
|
|
20241212,091500,141311760,11700,11700,11700,11700,400
|
|
20241212,091400,136631760,11900,11700,11900,11700,2
|
|
20241212,091300,136608160,11900,11900,11900,11900,100
|
|
20241212,091200,135418160,11900,11780,11900,11780,340
|
|
20241212,091100,131388360,11780,11700,11780,11700,118
|
|
20241212,091000,129999560,11700,11700,11700,11700,30
|
|
20241212,090900,129648560,11700,11700,11700,11700,1467
|
|
20241212,090800,112484660,11700,11500,11700,11500,1200
|
|
20241212,090700,98564660,11500,11500,11500,11500,218
|
|
20241212,090600,96057660,11600,11500,11600,11500,3000
|
|
20241212,090500,61357660,11410,11410,11410,11410,953
|
|
20241212,090400,50483930,11410,11400,11410,11400,1300
|
|
20241212,090300,35655930,11410,11410,11410,11410,1013
|
|
20241212,090200,24097600,11410,11400,11410,11400,1130
|
|
20241212,090100,11205000,11410,11410,11410,11410,225
|
|
20241212,090000,8637750,11000,11410,11410,11000,775
|