689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,202600,266214710,9720,9720,9720,9720,119
|
|
20241206,202500,266214710,9720,9720,9720,9720,0
|
|
20241206,202400,266214710,9720,9720,9720,9720,0
|
|
20241206,202300,266214710,9720,9720,9720,9720,0
|
|
20241206,202200,266214710,9720,9720,9720,9720,0
|
|
20241206,202100,266214710,9720,9720,9720,9720,0
|
|
20241206,202000,266214710,9720,9720,9720,9720,0
|
|
20241206,201900,266214710,9720,9720,9720,9720,0
|
|
20241206,201800,266214710,9720,9720,9720,9720,0
|
|
20241206,201700,266214710,9720,9720,9720,9720,0
|
|
20241206,201600,266214710,9720,9720,9720,9720,0
|
|
20241206,201500,266214710,9720,9720,9720,9720,0
|
|
20241206,201400,266214710,9720,9720,9720,9720,0
|
|
20241206,201300,266214710,9720,9720,9720,9720,0
|
|
20241206,201200,266214710,9720,9720,9720,9720,0
|
|
20241206,201100,266214710,9720,9720,9720,9720,0
|
|
20241206,201000,266214710,9720,9720,9720,9720,0
|
|
20241206,200900,266214710,9720,9720,9720,9720,0
|
|
20241206,200800,266214710,9720,9720,9720,9720,0
|
|
20241206,200700,266214710,9720,9720,9720,9720,0
|
|
20241206,200600,266214710,9720,9720,9720,9720,0
|
|
20241206,200500,266214710,9720,9720,9720,9720,0
|
|
20241206,200400,266214710,9720,9720,9720,9720,0
|
|
20241206,200300,266214710,9720,9720,9720,9720,0
|
|
20241206,200200,266214710,9720,9720,9720,9720,0
|
|
20241206,200100,266214710,9720,9720,9720,9720,0
|
|
20241206,200000,266214710,9720,9720,9720,9720,0
|
|
20241206,195900,266214710,9720,9720,9720,9720,0
|
|
20241206,195800,266214710,9720,9720,9720,9720,0
|
|
20241206,195700,266214710,9720,9720,9720,9720,0
|
|
20241206,195600,266214710,9720,9720,9720,9720,119
|
|
20241206,195500,266214710,9720,9720,9720,9720,0
|
|
20241206,195400,266214710,9720,9720,9720,9720,0
|
|
20241206,195300,266214710,9720,9720,9720,9720,0
|
|
20241206,195200,266214710,9720,9720,9720,9720,0
|
|
20241206,195100,266214710,9720,9720,9720,9720,0
|
|
20241206,195000,266214710,9720,9720,9720,9720,0
|
|
20241206,194900,266214710,9720,9720,9720,9720,0
|
|
20241206,194800,266214710,9720,9720,9720,9720,0
|
|
20241206,194700,266214710,9720,9720,9720,9720,0
|
|
20241206,194600,266214710,9720,9720,9720,9720,0
|
|
20241206,194500,266214710,9720,9720,9720,9720,0
|
|
20241206,194400,266214710,9720,9720,9720,9720,0
|
|
20241206,194300,266214710,9720,9720,9720,9720,0
|
|
20241206,194200,266214710,9720,9720,9720,9720,0
|
|
20241206,194100,266214710,9720,9720,9720,9720,0
|
|
20241206,194000,266214710,9720,9720,9720,9720,0
|
|
20241206,193900,266214710,9720,9720,9720,9720,0
|
|
20241206,193800,266214710,9720,9720,9720,9720,0
|
|
20241206,193700,266214710,9720,9720,9720,9720,0
|
|
20241206,193600,266214710,9720,9720,9720,9720,0
|
|
20241206,193500,266214710,9720,9720,9720,9720,0
|
|
20241206,193400,266214710,9720,9720,9720,9720,0
|
|
20241206,193300,266214710,9720,9720,9720,9720,0
|
|
20241206,193200,266214710,9720,9720,9720,9720,0
|
|
20241206,193100,266214710,9720,9720,9720,9720,0
|
|
20241206,193000,266214710,9720,9720,9720,9720,0
|
|
20241206,192900,266214710,9720,9720,9720,9720,0
|
|
20241206,192800,266214710,9720,9720,9720,9720,0
|
|
20241206,192700,266214710,9720,9720,9720,9720,0
|
|
20241206,192600,266214710,9720,9720,9720,9720,119
|
|
20241206,192500,266214710,9720,9720,9720,9720,0
|
|
20241206,192400,266214710,9720,9720,9720,9720,0
|
|
20241206,192300,266214710,9720,9720,9720,9720,0
|
|
20241206,192200,266214710,9720,9720,9720,9720,0
|
|
20241206,192100,266214710,9720,9720,9720,9720,0
|
|
20241206,192000,266214710,9720,9720,9720,9720,0
|
|
20241206,191900,266214710,9720,9720,9720,9720,0
|
|
20241206,191800,266214710,9720,9720,9720,9720,0
|
|
20241206,191700,266214710,9720,9720,9720,9720,0
|
|
20241206,191600,266214710,9720,9720,9720,9720,0
|
|
20241206,191500,266214710,9720,9720,9720,9720,0
|
|
20241206,191400,266214710,9720,9720,9720,9720,0
|
|
20241206,191300,266214710,9720,9720,9720,9720,0
|
|
20241206,191200,266214710,9720,9720,9720,9720,0
|
|
20241206,191100,266214710,9720,9720,9720,9720,0
|
|
20241206,191000,266214710,9720,9720,9720,9720,0
|
|
20241206,190900,266214710,9720,9720,9720,9720,0
|
|
20241206,190800,266214710,9720,9720,9720,9720,0
|
|
20241206,190700,266214710,9720,9720,9720,9720,0
|
|
20241206,190600,266214710,9720,9720,9720,9720,0
|
|
20241206,190500,266214710,9720,9720,9720,9720,0
|
|
20241206,190400,266214710,9720,9720,9720,9720,0
|
|
20241206,190300,266214710,9720,9720,9720,9720,0
|
|
20241206,190200,266214710,9720,9720,9720,9720,0
|
|
20241206,190100,266214710,9720,9720,9720,9720,0
|
|
20241206,190000,266214710,9720,9720,9720,9720,0
|
|
20241206,185900,266214710,9720,9720,9720,9720,0
|
|
20241206,185800,266214710,9720,9720,9720,9720,0
|
|
20241206,185700,266214710,9720,9720,9720,9720,0
|
|
20241206,185600,266214710,9720,9720,9720,9720,119
|
|
20241206,185500,266214710,9720,9720,9720,9720,0
|
|
20241206,185400,266214710,9720,9720,9720,9720,0
|
|
20241206,185300,266214710,9720,9720,9720,9720,0
|
|
20241206,185200,266214710,9720,9720,9720,9720,0
|
|
20241206,185100,266214710,9720,9720,9720,9720,0
|
|
20241206,185000,266214710,9720,9720,9720,9720,0
|
|
20241206,184900,266214710,9720,9720,9720,9720,0
|
|
20241206,184800,266214710,9720,9720,9720,9720,0
|
|
20241206,184700,266214710,9720,9720,9720,9720,0
|
|
20241206,184600,266214710,9720,9720,9720,9720,0
|
|
20241206,184500,266214710,9720,9720,9720,9720,0
|
|
20241206,184400,266214710,9720,9720,9720,9720,0
|
|
20241206,184300,266214710,9720,9720,9720,9720,0
|
|
20241206,184200,266214710,9720,9720,9720,9720,0
|
|
20241206,184100,266214710,9720,9720,9720,9720,0
|
|
20241206,184000,266214710,9720,9720,9720,9720,0
|
|
20241206,183900,266214710,9720,9720,9720,9720,0
|
|
20241206,183800,266214710,9720,9720,9720,9720,0
|
|
20241206,183700,266214710,9720,9720,9720,9720,0
|
|
20241206,183600,266214710,9720,9720,9720,9720,0
|
|
20241206,183500,266214710,9720,9720,9720,9720,0
|
|
20241206,183400,266214710,9720,9720,9720,9720,0
|
|
20241206,183300,266214710,9720,9720,9720,9720,0
|
|
20241206,183200,266214710,9720,9720,9720,9720,0
|
|
20241206,183100,266214710,9720,9720,9720,9720,0
|
|
20241206,183000,266214710,9720,9720,9720,9720,0
|
|
20241206,182900,266214710,9720,9720,9720,9720,0
|
|
20241206,182800,266214710,9720,9720,9720,9720,0
|
|
20241206,182700,266214710,9720,9720,9720,9720,0
|
|
20241206,182600,266214710,9720,9720,9720,9720,119
|
|
20241206,182500,266214710,9720,9720,9720,9720,0
|
|
20241206,182400,266214710,9720,9720,9720,9720,0
|
|
20241206,182300,266214710,9720,9720,9720,9720,0
|
|
20241206,182200,266214710,9720,9720,9720,9720,0
|
|
20241206,182100,266214710,9720,9720,9720,9720,0
|
|
20241206,182000,266214710,9720,9720,9720,9720,0
|
|
20241206,181900,266214710,9720,9720,9720,9720,0
|
|
20241206,181800,266214710,9720,9720,9720,9720,0
|
|
20241206,181700,266214710,9720,9720,9720,9720,0
|
|
20241206,181600,266214710,9720,9720,9720,9720,0
|
|
20241206,181500,266214710,9720,9720,9720,9720,0
|
|
20241206,181400,266214710,9720,9720,9720,9720,0
|
|
20241206,181300,266214710,9720,9720,9720,9720,0
|
|
20241206,181200,266214710,9720,9720,9720,9720,0
|
|
20241206,181100,266214710,9720,9720,9720,9720,0
|
|
20241206,181000,266214710,9720,9720,9720,9720,0
|
|
20241206,180900,266214710,9720,9720,9720,9720,0
|
|
20241206,180800,266214710,9720,9720,9720,9720,0
|
|
20241206,180700,266214710,9720,9720,9720,9720,0
|
|
20241206,180600,266214710,9720,9720,9720,9720,0
|
|
20241206,180500,266214710,9720,9720,9720,9720,0
|
|
20241206,180400,266214710,9720,9720,9720,9720,0
|
|
20241206,180300,266214710,9720,9720,9720,9720,0
|
|
20241206,180200,266214710,9720,9720,9720,9720,0
|
|
20241206,180100,266214710,9720,9720,9720,9720,0
|
|
20241206,180000,266214710,9720,9720,9720,9720,0
|
|
20241206,175900,266214710,9720,9720,9720,9720,0
|
|
20241206,175800,266214710,9720,9720,9720,9720,0
|
|
20241206,175700,266214710,9720,9720,9720,9720,0
|
|
20241206,175600,266214710,9720,9720,9720,9720,119
|
|
20241206,175500,266214710,9720,9720,9720,9720,0
|
|
20241206,175400,266214710,9720,9720,9720,9720,0
|
|
20241206,175300,266214710,9720,9720,9720,9720,0
|
|
20241206,175200,266214710,9720,9720,9720,9720,0
|
|
20241206,175100,266214710,9720,9720,9720,9720,0
|
|
20241206,175000,266214710,9720,9720,9720,9720,0
|
|
20241206,174900,266214710,9720,9720,9720,9720,0
|
|
20241206,174800,266214710,9720,9720,9720,9720,0
|
|
20241206,174700,266214710,9720,9720,9720,9720,0
|
|
20241206,174600,266214710,9720,9720,9720,9720,0
|
|
20241206,174500,266214710,9720,9720,9720,9720,0
|
|
20241206,174400,266214710,9720,9720,9720,9720,0
|
|
20241206,174300,266214710,9720,9720,9720,9720,0
|
|
20241206,174200,266214710,9720,9720,9720,9720,0
|
|
20241206,174100,266214710,9720,9720,9720,9720,0
|
|
20241206,174000,266214710,9720,9720,9720,9720,0
|
|
20241206,173900,266214710,9720,9720,9720,9720,0
|
|
20241206,173800,266214710,9720,9720,9720,9720,0
|
|
20241206,173700,266214710,9720,9720,9720,9720,0
|
|
20241206,173600,266214710,9720,9720,9720,9720,0
|
|
20241206,173500,266214710,9720,9720,9720,9720,0
|
|
20241206,173400,266214710,9720,9720,9720,9720,0
|
|
20241206,173300,266214710,9720,9720,9720,9720,0
|
|
20241206,173200,266214710,9720,9720,9720,9720,0
|
|
20241206,173100,266214710,9720,9720,9720,9720,0
|
|
20241206,173000,266214710,9720,9720,9720,9720,0
|
|
20241206,172900,266214710,9720,9720,9720,9720,0
|
|
20241206,172800,266214710,9720,9720,9720,9720,0
|
|
20241206,172700,266214710,9720,9720,9720,9720,0
|
|
20241206,172600,266214710,9720,9720,9720,9720,119
|
|
20241206,172500,266214710,9720,9720,9720,9720,0
|
|
20241206,172400,266214710,9720,9720,9720,9720,0
|
|
20241206,172300,266214710,9720,9720,9720,9720,0
|
|
20241206,172200,266214710,9720,9720,9720,9720,0
|
|
20241206,172100,266214710,9720,9720,9720,9720,0
|
|
20241206,172000,266214710,9720,9720,9720,9720,0
|
|
20241206,171900,266214710,9720,9720,9720,9720,0
|
|
20241206,171800,266214710,9720,9720,9720,9720,0
|
|
20241206,171700,266214710,9720,9720,9720,9720,0
|
|
20241206,171600,266214710,9720,9720,9720,9720,0
|
|
20241206,171500,266214710,9720,9720,9720,9720,0
|
|
20241206,171400,266214710,9720,9720,9720,9720,0
|
|
20241206,171300,266214710,9720,9720,9720,9720,0
|
|
20241206,171200,266214710,9720,9720,9720,9720,0
|
|
20241206,171100,266214710,9720,9720,9720,9720,0
|
|
20241206,171000,266214710,9720,9720,9720,9720,0
|
|
20241206,170900,266214710,9720,9720,9720,9720,0
|
|
20241206,170800,266214710,9720,9720,9720,9720,0
|
|
20241206,170700,266214710,9720,9720,9720,9720,0
|
|
20241206,170600,266214710,9720,9720,9720,9720,0
|
|
20241206,170500,266214710,9720,9720,9720,9720,0
|
|
20241206,170400,266214710,9720,9720,9720,9720,0
|
|
20241206,170300,266214710,9720,9720,9720,9720,0
|
|
20241206,170200,266214710,9720,9720,9720,9720,0
|
|
20241206,170100,266214710,9720,9720,9720,9720,0
|
|
20241206,170000,266214710,9720,9720,9720,9720,0
|
|
20241206,165900,266214710,9720,9720,9720,9720,0
|
|
20241206,165800,266214710,9720,9720,9720,9720,0
|
|
20241206,165700,266214710,9720,9720,9720,9720,0
|
|
20241206,165600,266214710,9720,9720,9720,9720,119
|
|
20241206,165500,266214710,9720,9720,9720,9720,0
|
|
20241206,165400,266214710,9720,9720,9720,9720,0
|
|
20241206,165300,266214710,9720,9720,9720,9720,0
|
|
20241206,165200,266214710,9720,9720,9720,9720,0
|
|
20241206,165100,266214710,9720,9720,9720,9720,0
|
|
20241206,165000,266214710,9720,9720,9720,9720,0
|
|
20241206,164900,266214710,9720,9720,9720,9720,0
|
|
20241206,164800,266214710,9720,9720,9720,9720,0
|
|
20241206,164700,266214710,9720,9720,9720,9720,0
|
|
20241206,164600,266214710,9720,9720,9720,9720,0
|
|
20241206,164500,266214710,9720,9720,9720,9720,0
|
|
20241206,164400,266214710,9720,9720,9720,9720,0
|
|
20241206,164300,266214710,9720,9720,9720,9720,0
|
|
20241206,164200,266214710,9720,9720,9720,9720,0
|
|
20241206,164100,266214710,9720,9720,9720,9720,0
|
|
20241206,164000,266214710,9720,9720,9720,9720,0
|
|
20241206,163900,266214710,9720,9720,9720,9720,0
|
|
20241206,163800,266214710,9720,9720,9720,9720,0
|
|
20241206,163700,266214710,9720,9720,9720,9720,0
|
|
20241206,163600,266214710,9720,9720,9720,9720,0
|
|
20241206,163500,266214710,9720,9720,9720,9720,0
|
|
20241206,163400,266214710,9720,9720,9720,9720,0
|
|
20241206,163300,266214710,9720,9720,9720,9720,0
|
|
20241206,163200,266214710,9720,9720,9720,9720,0
|
|
20241206,163100,266214710,9720,9720,9720,9720,0
|
|
20241206,163000,266214710,9720,9720,9720,9720,0
|
|
20241206,162900,266214710,9720,9720,9720,9720,0
|
|
20241206,162800,266214710,9720,9720,9720,9720,0
|
|
20241206,162700,266214710,9720,9720,9720,9720,0
|
|
20241206,162600,266214710,9720,9720,9720,9720,119
|
|
20241206,162500,266214710,9720,9720,9720,9720,0
|
|
20241206,162400,266214710,9720,9720,9720,9720,0
|
|
20241206,162300,266214710,9720,9720,9720,9720,0
|
|
20241206,162200,266214710,9720,9720,9720,9720,0
|
|
20241206,162100,266214710,9720,9720,9720,9720,0
|
|
20241206,162000,266214710,9720,9720,9720,9720,0
|
|
20241206,161900,266214710,9720,9720,9720,9720,0
|
|
20241206,161800,266214710,9720,9720,9720,9720,0
|
|
20241206,161700,266214710,9720,9720,9720,9720,0
|
|
20241206,161600,266214710,9720,9720,9720,9720,0
|
|
20241206,161500,266214710,9720,9720,9720,9720,0
|
|
20241206,161400,266214710,9720,9720,9720,9720,0
|
|
20241206,161300,266214710,9720,9720,9720,9720,0
|
|
20241206,161200,266214710,9720,9720,9720,9720,0
|
|
20241206,161100,266214710,9720,9720,9720,9720,0
|
|
20241206,161000,266214710,9720,9720,9720,9720,0
|
|
20241206,160900,266214710,9720,9720,9720,9720,0
|
|
20241206,160800,266214710,9720,9720,9720,9720,0
|
|
20241206,160700,266214710,9720,9720,9720,9720,0
|
|
20241206,160600,266214710,9720,9720,9720,9720,0
|
|
20241206,160500,266214710,9720,9720,9720,9720,0
|
|
20241206,160400,266214710,9720,9720,9720,9720,0
|
|
20241206,160300,266214710,9720,9720,9720,9720,0
|
|
20241206,160200,266214710,9720,9720,9720,9720,0
|
|
20241206,160100,266214710,9720,9720,9720,9720,0
|
|
20241206,160000,266214710,9720,9720,9720,9720,0
|
|
20241206,155900,266214710,9720,9720,9720,9720,0
|
|
20241206,155800,266214710,9720,9720,9720,9720,0
|
|
20241206,155700,266214710,9720,9720,9720,9720,0
|
|
20241206,155600,266214710,9720,9720,9720,9720,119
|
|
20241206,155500,266214710,9720,9720,9720,9720,0
|
|
20241206,155400,266214710,9720,9720,9720,9720,0
|
|
20241206,155300,266214710,9720,9720,9720,9720,0
|
|
20241206,155200,266214710,9720,9720,9720,9720,0
|
|
20241206,155100,266214710,9720,9720,9720,9720,0
|
|
20241206,155000,266214710,9720,9720,9720,9720,0
|
|
20241206,154900,266214710,9720,9720,9720,9720,0
|
|
20241206,154800,266214710,9720,9720,9720,9720,0
|
|
20241206,154700,266214710,9720,9720,9720,9720,0
|
|
20241206,154600,266214710,9720,9720,9720,9720,0
|
|
20241206,154500,266214710,9720,9720,9720,9720,0
|
|
20241206,154400,266214710,9720,9720,9720,9720,0
|
|
20241206,154300,266214710,9720,9720,9720,9720,0
|
|
20241206,154200,266214710,9720,9720,9720,9720,0
|
|
20241206,154100,266214710,9720,9720,9720,9720,0
|
|
20241206,154000,266214710,9720,9720,9720,9720,0
|
|
20241206,153900,266214710,9720,9720,9720,9720,0
|
|
20241206,153800,266214710,9720,9720,9720,9720,0
|
|
20241206,153700,266214710,9720,9720,9720,9720,0
|
|
20241206,153600,266214710,9720,9720,9720,9720,0
|
|
20241206,153500,266214710,9720,9720,9720,9720,0
|
|
20241206,153400,266214710,9720,9720,9720,9720,0
|
|
20241206,153300,266214710,9720,9720,9720,9720,0
|
|
20241206,153200,266214710,9720,9720,9720,9720,0
|
|
20241206,153100,266214710,9720,9720,9720,9720,0
|
|
20241206,153000,266214710,9720,9720,9720,9720,119
|
|
20241206,152900,265058030,9710,9710,9710,9710,0
|
|
20241206,152800,265058030,9710,9710,9710,9710,0
|
|
20241206,152700,265058030,9710,9710,9710,9710,0
|
|
20241206,152600,265058030,9710,9710,9710,9710,0
|
|
20241206,152500,265058030,9710,9710,9710,9710,0
|
|
20241206,152400,265058030,9710,9710,9710,9710,0
|
|
20241206,152300,265058030,9710,9710,9710,9710,0
|
|
20241206,152200,265058030,9710,9710,9710,9710,0
|
|
20241206,152100,265058030,9710,9710,9710,9710,0
|
|
20241206,152000,265058030,9710,9710,9710,9710,0
|
|
20241206,151900,265058030,9710,9690,9710,9680,499
|
|
20241206,151800,260220540,9690,9690,9690,9690,11
|
|
20241206,151700,260113950,9690,9690,9690,9690,0
|
|
20241206,151600,260113950,9690,9690,9690,9690,20
|
|
20241206,151500,259920150,9690,9690,9690,9690,6
|
|
20241206,151400,259862010,9690,9690,9690,9690,4
|
|
20241206,151300,259823250,9690,9690,9690,9690,10
|
|
20241206,151200,259726350,9690,9690,9690,9690,1
|
|
20241206,151100,259716660,9630,9630,9630,9630,0
|
|
20241206,151000,259716660,9630,9640,9640,9630,2
|
|
20241206,150900,259697390,9680,9660,9680,9660,400
|
|
20241206,150800,255828880,9660,9660,9660,9660,200
|
|
20241206,150700,253896880,9660,9610,9660,9610,1200
|
|
20241206,150600,242319960,9600,9600,9600,9600,0
|
|
20241206,150500,242319960,9600,9610,9610,9600,28
|
|
20241206,150400,242051150,9610,9610,9610,9610,1
|
|
20241206,150300,242041540,9640,9640,9640,9640,1
|
|
20241206,150200,242031900,9630,9630,9630,9630,12
|
|
20241206,150100,241916340,9630,9630,9630,9630,0
|
|
20241206,150000,241916340,9630,9640,9640,9630,3
|
|
20241206,145900,241887440,9630,9610,9630,9610,586
|
|
20241206,145800,236250120,9590,9590,9590,9590,0
|
|
20241206,145700,236250120,9590,9590,9590,9590,0
|
|
20241206,145600,236250120,9590,9590,9590,9590,0
|
|
20241206,145500,236250120,9590,9590,9590,9590,0
|
|
20241206,145400,236250120,9590,9590,9590,9590,0
|
|
20241206,145300,236250120,9590,9590,9590,9590,116
|
|
20241206,145200,235137680,9610,9610,9610,9610,0
|
|
20241206,145100,235137680,9610,9610,9610,9610,0
|
|
20241206,145000,235137680,9610,9610,9610,9610,200
|
|
20241206,144900,233215680,9590,9590,9590,9590,0
|
|
20241206,144800,233215680,9590,9600,9600,9590,10
|
|
20241206,144700,233119730,9600,9600,9600,9600,0
|
|
20241206,144600,233119730,9600,9600,9600,9600,50
|
|
20241206,144500,232639730,9590,9590,9590,9590,0
|
|
20241206,144400,232639730,9590,9590,9590,9590,0
|
|
20241206,144300,232639730,9590,9590,9590,9590,0
|
|
20241206,144200,232639730,9590,9590,9590,9590,0
|
|
20241206,144100,232639730,9590,9590,9590,9590,0
|
|
20241206,144000,232639730,9590,9590,9590,9590,0
|
|
20241206,143900,232639730,9590,9590,9590,9590,0
|
|
20241206,143800,232639730,9590,9590,9590,9590,0
|
|
20241206,143700,232639730,9590,9600,9600,9590,382
|
|
20241206,143600,228976230,9600,9610,9610,9600,219
|
|
20241206,143500,226872830,9610,9610,9610,9610,83
|
|
20241206,143400,226075200,9610,9610,9610,9610,0
|
|
20241206,143300,226075200,9610,9610,9610,9610,20
|
|
20241206,143200,225883000,9590,9590,9590,9590,0
|
|
20241206,143100,225883000,9590,9590,9590,9590,0
|
|
20241206,143000,225883000,9590,9590,9590,9590,0
|
|
20241206,142900,225883000,9590,9590,9590,9590,0
|
|
20241206,142800,225883000,9590,9590,9590,9590,0
|
|
20241206,142700,225883000,9590,9590,9590,9590,14
|
|
20241206,142600,225748740,9610,9610,9610,9610,76
|
|
20241206,142500,225018380,9580,9580,9580,9580,0
|
|
20241206,142400,225018380,9580,9580,9580,9580,0
|
|
20241206,142300,225018380,9580,9580,9580,9580,0
|
|
20241206,142200,225018380,9580,9580,9580,9580,200
|
|
20241206,142100,223102380,9580,9580,9580,9580,0
|
|
20241206,142000,223102380,9580,9580,9580,9580,0
|
|
20241206,141900,223102380,9580,9580,9580,9580,0
|
|
20241206,141800,223102380,9580,9580,9580,9580,0
|
|
20241206,141700,223102380,9580,9580,9580,9580,5
|
|
20241206,141600,223054480,9560,9560,9560,9560,0
|
|
20241206,141500,223054480,9560,9570,9570,9560,400
|
|
20241206,141400,219228480,9590,9590,9590,9590,0
|
|
20241206,141300,219228480,9590,9590,9590,9590,0
|
|
20241206,141200,219228480,9590,9590,9590,9590,0
|
|
20241206,141100,219228480,9590,9590,9590,9590,0
|
|
20241206,141000,219228480,9590,9590,9590,9590,96
|
|
20241206,140900,218307840,9590,9590,9590,9590,0
|
|
20241206,140800,218307840,9590,9590,9590,9590,0
|
|
20241206,140700,218307840,9590,9590,9590,9590,0
|
|
20241206,140600,218307840,9590,9590,9590,9590,0
|
|
20241206,140500,218307840,9590,9590,9590,9590,10
|
|
20241206,140400,218211940,9610,9610,9610,9610,0
|
|
20241206,140300,218211940,9610,9610,9610,9610,366
|
|
20241206,140200,214694680,9610,9610,9610,9610,0
|
|
20241206,140100,214694680,9610,9610,9610,9610,0
|
|
20241206,140000,214694680,9610,9610,9610,9610,0
|
|
20241206,135900,214694680,9610,9610,9610,9610,0
|
|
20241206,135800,214694680,9610,9610,9610,9610,2
|
|
20241206,135700,214675460,9550,9550,9550,9550,0
|
|
20241206,135600,214675460,9550,9550,9550,9550,100
|
|
20241206,135500,213720460,9600,9600,9600,9600,0
|
|
20241206,135400,213720460,9600,9570,9610,9570,2001
|
|
20241206,135300,194498050,9530,9530,9530,9530,0
|
|
20241206,135200,194498050,9530,9530,9530,9530,0
|
|
20241206,135100,194498050,9530,9540,9540,9530,600
|
|
20241206,135000,188779650,9540,9540,9540,9540,0
|
|
20241206,134900,188779650,9540,9540,9540,9540,0
|
|
20241206,134800,188779650,9540,9540,9540,9540,0
|
|
20241206,134700,188779650,9540,9540,9540,9540,0
|
|
20241206,134600,188779650,9540,9540,9540,9540,100
|
|
20241206,134500,187825650,9540,9540,9540,9540,0
|
|
20241206,134400,187825650,9540,9550,9550,9540,280
|
|
20241206,134300,185153450,9550,9550,9550,9550,0
|
|
20241206,134200,185153450,9550,9550,9550,9550,0
|
|
20241206,134100,185153450,9550,9550,9550,9550,0
|
|
20241206,134000,185153450,9550,9550,9550,9550,0
|
|
20241206,133900,185153450,9550,9550,9550,9550,0
|
|
20241206,133800,185153450,9550,9550,9550,9550,0
|
|
20241206,133700,185153450,9550,9550,9550,9550,0
|
|
20241206,133600,185153450,9550,9550,9550,9550,0
|
|
20241206,133500,185153450,9550,9550,9550,9550,0
|
|
20241206,133400,185153450,9550,9550,9550,9550,0
|
|
20241206,133300,185153450,9550,9550,9550,9550,0
|
|
20241206,133200,185153450,9550,9550,9550,9550,0
|
|
20241206,133100,185153450,9550,9550,9550,9550,0
|
|
20241206,133000,185153450,9550,9550,9550,9550,0
|
|
20241206,132900,185153450,9550,9550,9550,9550,0
|
|
20241206,132800,185153450,9550,9550,9550,9550,14
|
|
20241206,132700,185019750,9550,9550,9550,9550,0
|
|
20241206,132600,185019750,9550,9550,9550,9550,0
|
|
20241206,132500,185019750,9550,9550,9550,9550,0
|
|
20241206,132400,185019750,9550,9550,9550,9550,0
|
|
20241206,132300,185019750,9550,9550,9550,9550,100
|
|
20241206,132200,184064750,9550,9550,9550,9550,10
|
|
20241206,132100,183969250,9550,9550,9550,9550,0
|
|
20241206,132000,183969250,9550,9550,9550,9550,0
|
|
20241206,131900,183969250,9550,9550,9550,9550,50
|
|
20241206,131800,183491750,9550,9550,9550,9550,6
|
|
20241206,131700,183434450,9540,9540,9540,9540,0
|
|
20241206,131600,183434450,9540,9540,9540,9540,0
|
|
20241206,131500,183434450,9540,9540,9540,9540,0
|
|
20241206,131400,183434450,9540,9540,9540,9540,0
|
|
20241206,131300,183434450,9540,9540,9540,9540,0
|
|
20241206,131200,183434450,9540,9540,9540,9540,0
|
|
20241206,131100,183434450,9540,9540,9540,9540,0
|
|
20241206,131000,183434450,9540,9550,9550,9540,248
|
|
20241206,130900,181067190,9570,9570,9570,9570,0
|
|
20241206,130800,181067190,9570,9570,9570,9570,100
|
|
20241206,130700,180110190,9560,9560,9560,9560,0
|
|
20241206,130600,180110190,9560,9560,9560,9560,0
|
|
20241206,130500,180110190,9560,9560,9560,9560,0
|
|
20241206,130400,180110190,9560,9560,9560,9560,1
|
|
20241206,130300,180100630,9570,9570,9570,9570,0
|
|
20241206,130200,180100630,9570,9570,9570,9570,10
|
|
20241206,130100,180004930,9570,9570,9570,9570,0
|
|
20241206,130000,180004930,9570,9570,9570,9570,0
|
|
20241206,125900,180004930,9570,9570,9570,9570,0
|
|
20241206,125800,180004930,9570,9570,9570,9570,6
|
|
20241206,125700,179947510,9570,9570,9570,9570,1
|
|
20241206,125600,179937940,9560,9560,9560,9560,0
|
|
20241206,125500,179937940,9560,9560,9560,9560,0
|
|
20241206,125400,179937940,9560,9560,9560,9560,4
|
|
20241206,125300,179899700,9560,9560,9560,9560,0
|
|
20241206,125200,179899700,9560,9560,9560,9560,0
|
|
20241206,125100,179899700,9560,9560,9560,9560,0
|
|
20241206,125000,179899700,9560,9560,9560,9560,0
|
|
20241206,124900,179899700,9560,9560,9560,9560,6
|
|
20241206,124800,179842340,9560,9550,9560,9550,103
|
|
20241206,124700,178858660,9550,9560,9560,9550,2
|
|
20241206,124600,178839550,9530,9540,9540,9530,446
|
|
20241206,124500,174584720,9540,9540,9540,9540,1
|
|
20241206,124400,174575180,9550,9560,9560,9550,105
|
|
20241206,124300,173572410,9560,9560,9560,9560,0
|
|
20241206,124200,173572410,9560,9560,9560,9560,0
|
|
20241206,124100,173572410,9560,9560,9560,9560,275
|
|
20241206,124000,170943410,9570,9570,9570,9570,0
|
|
20241206,123900,170943410,9570,9570,9570,9570,0
|
|
20241206,123800,170943410,9570,9570,9570,9570,4
|
|
20241206,123700,170905130,9580,9580,9580,9580,2
|
|
20241206,123600,170885970,9580,9580,9580,9580,0
|
|
20241206,123500,170885970,9580,9580,9580,9580,0
|
|
20241206,123400,170885970,9580,9580,9580,9580,0
|
|
20241206,123300,170885970,9580,9580,9580,9580,0
|
|
20241206,123200,170885970,9580,9580,9580,9580,0
|
|
20241206,123100,170885970,9580,9580,9580,9580,0
|
|
20241206,123000,170885970,9580,9580,9580,9580,0
|
|
20241206,122900,170885970,9580,9580,9580,9580,0
|
|
20241206,122800,170885970,9580,9580,9580,9580,0
|
|
20241206,122700,170885970,9580,9580,9580,9580,1
|
|
20241206,122600,170876390,9560,9560,9560,9560,0
|
|
20241206,122500,170876390,9560,9560,9560,9560,0
|
|
20241206,122400,170876390,9560,9560,9560,9560,0
|
|
20241206,122300,170876390,9560,9560,9560,9560,50
|
|
20241206,122200,170398390,9560,9560,9560,9560,0
|
|
20241206,122100,170398390,9560,9560,9560,9560,0
|
|
20241206,122000,170398390,9560,9560,9560,9560,0
|
|
20241206,121900,170398390,9560,9560,9560,9560,0
|
|
20241206,121800,170398390,9560,9560,9560,9560,50
|
|
20241206,121700,169920390,9550,9550,9550,9550,0
|
|
20241206,121600,169920390,9550,9550,9550,9550,300
|
|
20241206,121500,167055390,9550,9550,9550,9550,0
|
|
20241206,121400,167055390,9550,9550,9550,9550,0
|
|
20241206,121300,167055390,9550,9550,9550,9550,0
|
|
20241206,121200,167055390,9550,9570,9570,9550,772
|
|
20241206,121100,159676040,9570,9580,9580,9570,465
|
|
20241206,121000,155224860,9590,9590,9590,9590,24
|
|
20241206,120900,154994700,9590,9590,9590,9590,0
|
|
20241206,120800,154994700,9590,9600,9600,9590,13
|
|
20241206,120700,154870010,9610,9610,9610,9610,6
|
|
20241206,120600,154812350,9610,9610,9610,9610,104
|
|
20241206,120500,153812910,9610,9610,9610,9610,0
|
|
20241206,120400,153812910,9610,9610,9610,9610,0
|
|
20241206,120300,153812910,9610,9610,9610,9610,0
|
|
20241206,120200,153812910,9610,9610,9610,9610,4
|
|
20241206,120100,153774470,9620,9620,9620,9620,0
|
|
20241206,120000,153774470,9620,9620,9620,9620,0
|
|
20241206,115900,153774470,9620,9620,9620,9620,1
|
|
20241206,115800,153764850,9620,9630,9630,9620,3
|
|
20241206,115700,153735980,9630,9630,9630,9630,0
|
|
20241206,115600,153735980,9630,9630,9630,9630,1
|
|
20241206,115500,153726350,9620,9620,9620,9620,0
|
|
20241206,115400,153726350,9620,9620,9620,9620,0
|
|
20241206,115300,153726350,9620,9620,9620,9620,0
|
|
20241206,115200,153726350,9620,9620,9620,9620,3
|
|
20241206,115100,153697490,9590,9590,9590,9590,0
|
|
20241206,115000,153697490,9590,9590,9590,9590,31
|
|
20241206,114900,153400200,9600,9600,9600,9600,0
|
|
20241206,114800,153400200,9600,9600,9600,9600,22
|
|
20241206,114700,153189000,9600,9600,9600,9600,0
|
|
20241206,114600,153189000,9600,9600,9600,9600,0
|
|
20241206,114500,153189000,9600,9600,9600,9600,0
|
|
20241206,114400,153189000,9600,9600,9600,9600,0
|
|
20241206,114300,153189000,9600,9600,9600,9600,0
|
|
20241206,114200,153189000,9600,9600,9600,9600,0
|
|
20241206,114100,153189000,9600,9600,9600,9600,45
|
|
20241206,114000,152757000,9600,9600,9600,9600,0
|
|
20241206,113900,152757000,9600,9600,9600,9600,0
|
|
20241206,113800,152757000,9600,9600,9600,9600,0
|
|
20241206,113700,152757000,9600,9600,9600,9600,0
|
|
20241206,113600,152757000,9600,9600,9600,9600,0
|
|
20241206,113500,152757000,9600,9600,9600,9600,0
|
|
20241206,113400,152757000,9600,9600,9600,9600,0
|
|
20241206,113300,152757000,9600,9600,9600,9600,0
|
|
20241206,113200,152757000,9600,9600,9600,9600,308
|
|
20241206,113100,149800200,9590,9590,9590,9590,0
|
|
20241206,113000,149800200,9590,9590,9590,9590,0
|
|
20241206,112900,149800200,9590,9590,9590,9590,0
|
|
20241206,112800,149800200,9590,9590,9590,9590,6
|
|
20241206,112700,149742660,9600,9600,9600,9600,0
|
|
20241206,112600,149742660,9600,9600,9600,9600,0
|
|
20241206,112500,149742660,9600,9610,9610,9600,40
|
|
20241206,112400,149358360,9600,9600,9600,9600,0
|
|
20241206,112300,149358360,9600,9600,9600,9600,0
|
|
20241206,112200,149358360,9600,9600,9600,9600,0
|
|
20241206,112100,149358360,9600,9600,9600,9600,0
|
|
20241206,112000,149358360,9600,9600,9600,9600,0
|
|
20241206,111900,149358360,9600,9580,9600,9570,324
|
|
20241206,111800,146250560,9560,9560,9560,9560,0
|
|
20241206,111700,146250560,9560,9560,9560,9560,0
|
|
20241206,111600,146250560,9560,9560,9560,9560,0
|
|
20241206,111500,146250560,9560,9560,9560,9560,0
|
|
20241206,111400,146250560,9560,9560,9560,9560,0
|
|
20241206,111300,146250560,9560,9560,9560,9560,0
|
|
20241206,111200,146250560,9560,9560,9560,9560,0
|
|
20241206,111100,146250560,9560,9560,9560,9560,40
|
|
20241206,111000,145868160,9560,9580,9580,9560,500
|
|
20241206,110900,141083980,9560,9560,9560,9560,0
|
|
20241206,110800,141083980,9560,9570,9570,9560,27
|
|
20241206,110700,140825840,9560,9560,9560,9560,1
|
|
20241206,110600,140816280,9600,9600,9600,9600,0
|
|
20241206,110500,140816280,9600,9600,9600,9600,50
|
|
20241206,110400,140336280,9560,9590,9600,9560,69
|
|
20241206,110300,139674620,9600,9600,9600,9600,0
|
|
20241206,110200,139674620,9600,9600,9600,9600,0
|
|
20241206,110100,139674620,9600,9600,9600,9600,0
|
|
20241206,110000,139674620,9600,9600,9600,9560,71
|
|
20241206,105900,138994510,9600,9600,9600,9580,121
|
|
20241206,105800,137834040,9600,9600,9600,9600,495
|
|
20241206,105700,133082040,9600,9600,9600,9600,500
|
|
20241206,105600,128282040,9590,9630,9630,9590,600
|
|
20241206,105500,122522530,9640,9640,9640,9640,0
|
|
20241206,105400,122522530,9640,9640,9640,9640,10
|
|
20241206,105300,122426130,9640,9640,9640,9640,0
|
|
20241206,105200,122426130,9640,9640,9640,9640,1
|
|
20241206,105100,122416490,9640,9670,9670,9640,133
|
|
20241206,105000,121132540,9660,9660,9660,9660,0
|
|
20241206,104900,121132540,9660,9660,9660,9660,0
|
|
20241206,104800,121132540,9660,9660,9660,9660,0
|
|
20241206,104700,121132540,9660,9660,9660,9660,0
|
|
20241206,104600,121132540,9660,9660,9660,9660,3
|
|
20241206,104500,121103560,9660,9660,9660,9660,0
|
|
20241206,104400,121103560,9660,9660,9660,9660,0
|
|
20241206,104300,121103560,9660,9660,9660,9660,1
|
|
20241206,104200,121093900,9660,9670,9670,9660,10
|
|
20241206,104100,120997240,9680,9680,9680,9680,0
|
|
20241206,104000,120997240,9680,9680,9680,9680,0
|
|
20241206,103900,120997240,9680,9710,9710,9680,13
|
|
20241206,103800,120871310,9710,9710,9710,9710,0
|
|
20241206,103700,120871310,9710,9710,9710,9710,9
|
|
20241206,103600,120783920,9700,9700,9700,9700,3
|
|
20241206,103500,120754820,9600,9600,9600,9600,0
|
|
20241206,103400,120754820,9600,9600,9600,9600,0
|
|
20241206,103300,120754820,9600,9600,9600,9600,0
|
|
20241206,103200,120754820,9600,9600,9600,9600,0
|
|
20241206,103100,120754820,9600,9600,9600,9600,0
|
|
20241206,103000,120754820,9600,9650,9650,9600,142
|
|
20241206,102900,119390750,9650,9650,9650,9650,0
|
|
20241206,102800,119390750,9650,9650,9650,9650,0
|
|
20241206,102700,119390750,9650,9650,9650,9650,0
|
|
20241206,102600,119390750,9650,9650,9650,9650,0
|
|
20241206,102500,119390750,9650,9650,9650,9650,198
|
|
20241206,102400,117480050,9590,9590,9590,9590,0
|
|
20241206,102300,117480050,9590,9590,9590,9590,0
|
|
20241206,102200,117480050,9590,9590,9590,9590,0
|
|
20241206,102100,117480050,9590,9620,9620,9590,1000
|
|
20241206,102000,107886660,9610,9610,9610,9610,200
|
|
20241206,101900,105964660,9610,9620,9620,9610,22
|
|
20241206,101800,105753210,9610,9610,9610,9610,0
|
|
20241206,101700,105753210,9610,9620,9620,9610,135
|
|
20241206,101600,104455850,9590,9590,9590,9590,0
|
|
20241206,101500,104455850,9590,9590,9590,9590,0
|
|
20241206,101400,104455850,9590,9590,9590,9590,20
|
|
20241206,101300,104264050,9590,9590,9590,9590,0
|
|
20241206,101200,104264050,9590,9700,9700,9590,443
|
|
20241206,101100,100008430,9610,9710,9710,9610,1420
|
|
20241206,101000,86333610,9630,9630,9630,9630,0
|
|
20241206,100900,86333610,9630,9670,9670,9630,200
|
|
20241206,100800,84406010,9670,9670,9670,9670,0
|
|
20241206,100700,84406010,9670,9670,9670,9670,0
|
|
20241206,100600,84406010,9670,9670,9670,9630,606
|
|
20241206,100500,78550740,9680,9690,9690,9670,500
|
|
20241206,100400,73711560,9690,9700,9700,9690,200
|
|
20241206,100300,71771590,9700,9720,9720,9700,200
|
|
20241206,100200,69829570,9710,9710,9710,9710,0
|
|
20241206,100100,69829570,9710,9730,9750,9710,456
|
|
20241206,100000,65396400,9710,9750,9770,9710,301
|
|
20241206,095900,62469620,9750,9750,9750,9750,20
|
|
20241206,095800,62274620,9750,9750,9750,9750,20
|
|
20241206,095700,62079620,9750,9750,9750,9750,0
|
|
20241206,095600,62079620,9750,9750,9750,9750,80
|
|
20241206,095500,61299620,9750,9750,9750,9750,257
|
|
20241206,095400,58793870,9750,9750,9750,9750,0
|
|
20241206,095300,58793870,9750,9770,9770,9750,500
|
|
20241206,095200,53917800,9770,9770,9770,9770,30
|
|
20241206,095100,53624700,9790,9800,9800,9790,75
|
|
20241206,095000,52889980,9800,9800,9800,9800,82
|
|
20241206,094900,52086380,9800,9830,9830,9800,2157
|
|
20241206,094800,30941990,9830,9830,9830,9830,0
|
|
20241206,094700,30941990,9830,9830,9830,9830,14
|
|
20241206,094600,30804370,9860,9860,9860,9860,0
|
|
20241206,094500,30804370,9860,9860,9860,9860,1
|
|
20241206,094400,30794510,9860,9860,9860,9860,0
|
|
20241206,094300,30794510,9860,9860,9860,9860,3
|
|
20241206,094200,30764930,9820,9820,9820,9820,100
|
|
20241206,094100,29782930,9820,9840,9840,9820,696
|
|
20241206,094000,22946790,9840,9840,9840,9840,401
|
|
20241206,093900,19000950,9840,9850,9850,9840,31
|
|
20241206,093800,18695610,9840,9840,9840,9840,44
|
|
20241206,093700,18262650,9900,9900,9900,9900,0
|
|
20241206,093600,18262650,9900,9900,9900,9900,0
|
|
20241206,093500,18262650,9900,9890,9900,9890,300
|
|
20241206,093400,15294150,9890,9890,9890,9890,0
|
|
20241206,093300,15294150,9890,9890,9890,9890,100
|
|
20241206,093200,14305150,9890,9890,9890,9890,5
|
|
20241206,093100,14255700,9850,9850,9850,9850,53
|
|
20241206,093000,13733650,9840,9840,9840,9840,0
|
|
20241206,092900,13733650,9840,9840,9840,9840,0
|
|
20241206,092800,13733650,9840,9840,9840,9840,0
|
|
20241206,092700,13733650,9840,9840,9840,9840,0
|
|
20241206,092600,13733650,9840,9840,9840,9840,0
|
|
20241206,092500,13733650,9840,9840,9840,9840,0
|
|
20241206,092400,13733650,9840,9840,9840,9840,0
|
|
20241206,092300,13733650,9840,9840,9840,9840,0
|
|
20241206,092200,13733650,9840,9840,9840,9840,67
|
|
20241206,092100,13074370,9840,9840,9840,9840,11
|
|
20241206,092000,12966130,9840,9840,9840,9840,22
|
|
20241206,091900,12749650,9840,9840,9840,9840,0
|
|
20241206,091800,12749650,9840,9840,9840,9840,60
|
|
20241206,091700,12159250,9840,9840,9840,9840,0
|
|
20241206,091600,12159250,9840,9930,9930,9840,62
|
|
20241206,091500,11549080,9930,9930,9930,9930,0
|
|
20241206,091400,11549080,9930,9920,9930,9920,11
|
|
20241206,091300,11439910,9820,9820,9820,9820,0
|
|
20241206,091200,11439910,9820,9860,9860,9820,500
|
|
20241206,091100,6522470,9860,9860,9860,9860,10
|
|
20241206,091000,6423870,9930,9930,9930,9930,90
|
|
20241206,090900,5530170,9900,9900,9900,9900,0
|
|
20241206,090800,5530170,9900,9900,9900,9900,113
|
|
20241206,090700,4411470,9900,9900,9900,9900,4
|
|
20241206,090600,4371870,9860,9860,9860,9860,264
|
|
20241206,090500,1768830,9840,9840,9840,9840,0
|
|
20241206,090400,1768830,9840,9840,9840,9840,0
|
|
20241206,090300,1768830,9840,9850,9850,9840,49
|
|
20241206,090200,1286450,9850,9850,9850,9850,1
|
|
20241206,090100,1276600,9820,9820,9820,9820,0
|
|
20241206,090000,1276600,9820,9820,9820,9820,130
|