688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,202500,84495640,9860,9860,9860,9860,93
|
|
20241211,202400,84495640,9860,9860,9860,9860,0
|
|
20241211,202300,84495640,9860,9860,9860,9860,0
|
|
20241211,202200,84495640,9860,9860,9860,9860,0
|
|
20241211,202100,84495640,9860,9860,9860,9860,0
|
|
20241211,202000,84495640,9860,9860,9860,9860,0
|
|
20241211,201900,84495640,9860,9860,9860,9860,0
|
|
20241211,201800,84495640,9860,9860,9860,9860,0
|
|
20241211,201700,84495640,9860,9860,9860,9860,0
|
|
20241211,201600,84495640,9860,9860,9860,9860,0
|
|
20241211,201500,84495640,9860,9860,9860,9860,0
|
|
20241211,201400,84495640,9860,9860,9860,9860,0
|
|
20241211,201300,84495640,9860,9860,9860,9860,0
|
|
20241211,201200,84495640,9860,9860,9860,9860,0
|
|
20241211,201100,84495640,9860,9860,9860,9860,0
|
|
20241211,201000,84495640,9860,9860,9860,9860,0
|
|
20241211,200900,84495640,9860,9860,9860,9860,0
|
|
20241211,200800,84495640,9860,9860,9860,9860,0
|
|
20241211,200700,84495640,9860,9860,9860,9860,0
|
|
20241211,200600,84495640,9860,9860,9860,9860,0
|
|
20241211,200500,84495640,9860,9860,9860,9860,0
|
|
20241211,200400,84495640,9860,9860,9860,9860,0
|
|
20241211,200300,84495640,9860,9860,9860,9860,0
|
|
20241211,200200,84495640,9860,9860,9860,9860,0
|
|
20241211,200100,84495640,9860,9860,9860,9860,0
|
|
20241211,200000,84495640,9860,9860,9860,9860,0
|
|
20241211,195900,84495640,9860,9860,9860,9860,0
|
|
20241211,195800,84495640,9860,9860,9860,9860,0
|
|
20241211,195700,84495640,9860,9860,9860,9860,0
|
|
20241211,195600,84495640,9860,9860,9860,9860,0
|
|
20241211,195500,84495640,9860,9860,9860,9860,93
|
|
20241211,195400,84495640,9860,9860,9860,9860,0
|
|
20241211,195300,84495640,9860,9860,9860,9860,0
|
|
20241211,195200,84495640,9860,9860,9860,9860,0
|
|
20241211,195100,84495640,9860,9860,9860,9860,0
|
|
20241211,195000,84495640,9860,9860,9860,9860,0
|
|
20241211,194900,84495640,9860,9860,9860,9860,0
|
|
20241211,194800,84495640,9860,9860,9860,9860,0
|
|
20241211,194700,84495640,9860,9860,9860,9860,0
|
|
20241211,194600,84495640,9860,9860,9860,9860,0
|
|
20241211,194500,84495640,9860,9860,9860,9860,0
|
|
20241211,194400,84495640,9860,9860,9860,9860,0
|
|
20241211,194300,84495640,9860,9860,9860,9860,0
|
|
20241211,194200,84495640,9860,9860,9860,9860,0
|
|
20241211,194100,84495640,9860,9860,9860,9860,0
|
|
20241211,194000,84495640,9860,9860,9860,9860,0
|
|
20241211,193900,84495640,9860,9860,9860,9860,0
|
|
20241211,193800,84495640,9860,9860,9860,9860,0
|
|
20241211,193700,84495640,9860,9860,9860,9860,0
|
|
20241211,193600,84495640,9860,9860,9860,9860,0
|
|
20241211,193500,84495640,9860,9860,9860,9860,0
|
|
20241211,193400,84495640,9860,9860,9860,9860,0
|
|
20241211,193300,84495640,9860,9860,9860,9860,0
|
|
20241211,193200,84495640,9860,9860,9860,9860,0
|
|
20241211,193100,84495640,9860,9860,9860,9860,0
|
|
20241211,193000,84495640,9860,9860,9860,9860,0
|
|
20241211,192900,84495640,9860,9860,9860,9860,0
|
|
20241211,192800,84495640,9860,9860,9860,9860,0
|
|
20241211,192700,84495640,9860,9860,9860,9860,0
|
|
20241211,192600,84495640,9860,9860,9860,9860,0
|
|
20241211,192500,84495640,9860,9860,9860,9860,93
|
|
20241211,192400,84495640,9860,9860,9860,9860,0
|
|
20241211,192300,84495640,9860,9860,9860,9860,0
|
|
20241211,192200,84495640,9860,9860,9860,9860,0
|
|
20241211,192100,84495640,9860,9860,9860,9860,0
|
|
20241211,192000,84495640,9860,9860,9860,9860,0
|
|
20241211,191900,84495640,9860,9860,9860,9860,0
|
|
20241211,191800,84495640,9860,9860,9860,9860,0
|
|
20241211,191700,84495640,9860,9860,9860,9860,0
|
|
20241211,191600,84495640,9860,9860,9860,9860,0
|
|
20241211,191500,84495640,9860,9860,9860,9860,0
|
|
20241211,191400,84495640,9860,9860,9860,9860,0
|
|
20241211,191300,84495640,9860,9860,9860,9860,0
|
|
20241211,191200,84495640,9860,9860,9860,9860,0
|
|
20241211,191100,84495640,9860,9860,9860,9860,0
|
|
20241211,191000,84495640,9860,9860,9860,9860,0
|
|
20241211,190900,84495640,9860,9860,9860,9860,0
|
|
20241211,190800,84495640,9860,9860,9860,9860,0
|
|
20241211,190700,84495640,9860,9860,9860,9860,0
|
|
20241211,190600,84495640,9860,9860,9860,9860,0
|
|
20241211,190500,84495640,9860,9860,9860,9860,0
|
|
20241211,190400,84495640,9860,9860,9860,9860,0
|
|
20241211,190300,84495640,9860,9860,9860,9860,0
|
|
20241211,190200,84495640,9860,9860,9860,9860,0
|
|
20241211,190100,84495640,9860,9860,9860,9860,0
|
|
20241211,190000,84495640,9860,9860,9860,9860,0
|
|
20241211,185900,84495640,9860,9860,9860,9860,0
|
|
20241211,185800,84495640,9860,9860,9860,9860,0
|
|
20241211,185700,84495640,9860,9860,9860,9860,0
|
|
20241211,185600,84495640,9860,9860,9860,9860,0
|
|
20241211,185500,84495640,9860,9860,9860,9860,93
|
|
20241211,185400,84495640,9860,9860,9860,9860,0
|
|
20241211,185300,84495640,9860,9860,9860,9860,0
|
|
20241211,185200,84495640,9860,9860,9860,9860,0
|
|
20241211,185100,84495640,9860,9860,9860,9860,0
|
|
20241211,185000,84495640,9860,9860,9860,9860,0
|
|
20241211,184900,84495640,9860,9860,9860,9860,0
|
|
20241211,184800,84495640,9860,9860,9860,9860,0
|
|
20241211,184700,84495640,9860,9860,9860,9860,0
|
|
20241211,184600,84495640,9860,9860,9860,9860,0
|
|
20241211,184500,84495640,9860,9860,9860,9860,0
|
|
20241211,184400,84495640,9860,9860,9860,9860,0
|
|
20241211,184300,84495640,9860,9860,9860,9860,0
|
|
20241211,184200,84495640,9860,9860,9860,9860,0
|
|
20241211,184100,84495640,9860,9860,9860,9860,0
|
|
20241211,184000,84495640,9860,9860,9860,9860,0
|
|
20241211,183900,84495640,9860,9860,9860,9860,0
|
|
20241211,183800,84495640,9860,9860,9860,9860,0
|
|
20241211,183700,84495640,9860,9860,9860,9860,0
|
|
20241211,183600,84495640,9860,9860,9860,9860,0
|
|
20241211,183500,84495640,9860,9860,9860,9860,0
|
|
20241211,183400,84495640,9860,9860,9860,9860,0
|
|
20241211,183300,84495640,9860,9860,9860,9860,0
|
|
20241211,183200,84495640,9860,9860,9860,9860,0
|
|
20241211,183100,84495640,9860,9860,9860,9860,0
|
|
20241211,183000,84495640,9860,9860,9860,9860,0
|
|
20241211,182900,84495640,9860,9860,9860,9860,0
|
|
20241211,182800,84495640,9860,9860,9860,9860,0
|
|
20241211,182700,84495640,9860,9860,9860,9860,0
|
|
20241211,182600,84495640,9860,9860,9860,9860,0
|
|
20241211,182500,84495640,9860,9860,9860,9860,93
|
|
20241211,182400,84495640,9860,9860,9860,9860,0
|
|
20241211,182300,84495640,9860,9860,9860,9860,0
|
|
20241211,182200,84495640,9860,9860,9860,9860,0
|
|
20241211,182100,84495640,9860,9860,9860,9860,0
|
|
20241211,182000,84495640,9860,9860,9860,9860,0
|
|
20241211,181900,84495640,9860,9860,9860,9860,0
|
|
20241211,181800,84495640,9860,9860,9860,9860,0
|
|
20241211,181700,84495640,9860,9860,9860,9860,0
|
|
20241211,181600,84495640,9860,9860,9860,9860,0
|
|
20241211,181500,84495640,9860,9860,9860,9860,0
|
|
20241211,181400,84495640,9860,9860,9860,9860,0
|
|
20241211,181300,84495640,9860,9860,9860,9860,0
|
|
20241211,181200,84495640,9860,9860,9860,9860,0
|
|
20241211,181100,84495640,9860,9860,9860,9860,0
|
|
20241211,181000,84495640,9860,9860,9860,9860,0
|
|
20241211,180900,84495640,9860,9860,9860,9860,0
|
|
20241211,180800,84495640,9860,9860,9860,9860,0
|
|
20241211,180700,84495640,9860,9860,9860,9860,0
|
|
20241211,180600,84495640,9860,9860,9860,9860,0
|
|
20241211,180500,84495640,9860,9860,9860,9860,0
|
|
20241211,180400,84495640,9860,9860,9860,9860,0
|
|
20241211,180300,84495640,9860,9860,9860,9860,0
|
|
20241211,180200,84495640,9860,9860,9860,9860,0
|
|
20241211,180100,84495640,9860,9860,9860,9860,0
|
|
20241211,180000,84495640,9860,9860,9860,9860,0
|
|
20241211,175900,84495640,9860,9860,9860,9860,0
|
|
20241211,175800,84495640,9860,9860,9860,9860,0
|
|
20241211,175700,84495640,9860,9860,9860,9860,0
|
|
20241211,175600,84495640,9860,9860,9860,9860,0
|
|
20241211,175500,84495640,9860,9860,9860,9860,93
|
|
20241211,175400,84495640,9860,9860,9860,9860,0
|
|
20241211,175300,84495640,9860,9860,9860,9860,0
|
|
20241211,175200,84495640,9860,9860,9860,9860,0
|
|
20241211,175100,84495640,9860,9860,9860,9860,0
|
|
20241211,175000,84495640,9860,9860,9860,9860,0
|
|
20241211,174900,84495640,9860,9860,9860,9860,0
|
|
20241211,174800,84495640,9860,9860,9860,9860,0
|
|
20241211,174700,84495640,9860,9860,9860,9860,0
|
|
20241211,174600,84495640,9860,9860,9860,9860,0
|
|
20241211,174500,84495640,9860,9860,9860,9860,0
|
|
20241211,174400,84495640,9860,9860,9860,9860,0
|
|
20241211,174300,84495640,9860,9860,9860,9860,0
|
|
20241211,174200,84495640,9860,9860,9860,9860,0
|
|
20241211,174100,84495640,9860,9860,9860,9860,0
|
|
20241211,174000,84495640,9860,9860,9860,9860,0
|
|
20241211,173900,84495640,9860,9860,9860,9860,0
|
|
20241211,173800,84495640,9860,9860,9860,9860,0
|
|
20241211,173700,84495640,9860,9860,9860,9860,0
|
|
20241211,173600,84495640,9860,9860,9860,9860,0
|
|
20241211,173500,84495640,9860,9860,9860,9860,0
|
|
20241211,173400,84495640,9860,9860,9860,9860,0
|
|
20241211,173300,84495640,9860,9860,9860,9860,0
|
|
20241211,173200,84495640,9860,9860,9860,9860,0
|
|
20241211,173100,84495640,9860,9860,9860,9860,0
|
|
20241211,173000,84495640,9860,9860,9860,9860,0
|
|
20241211,172900,84495640,9860,9860,9860,9860,0
|
|
20241211,172800,84495640,9860,9860,9860,9860,0
|
|
20241211,172700,84495640,9860,9860,9860,9860,0
|
|
20241211,172600,84495640,9860,9860,9860,9860,0
|
|
20241211,172500,84495640,9860,9860,9860,9860,93
|
|
20241211,172400,84495640,9860,9860,9860,9860,0
|
|
20241211,172300,84495640,9860,9860,9860,9860,0
|
|
20241211,172200,84495640,9860,9860,9860,9860,0
|
|
20241211,172100,84495640,9860,9860,9860,9860,0
|
|
20241211,172000,84495640,9860,9860,9860,9860,0
|
|
20241211,171900,84495640,9860,9860,9860,9860,0
|
|
20241211,171800,84495640,9860,9860,9860,9860,0
|
|
20241211,171700,84495640,9860,9860,9860,9860,0
|
|
20241211,171600,84495640,9860,9860,9860,9860,0
|
|
20241211,171500,84495640,9860,9860,9860,9860,0
|
|
20241211,171400,84495640,9860,9860,9860,9860,0
|
|
20241211,171300,84495640,9860,9860,9860,9860,0
|
|
20241211,171200,84495640,9860,9860,9860,9860,0
|
|
20241211,171100,84495640,9860,9860,9860,9860,0
|
|
20241211,171000,84495640,9860,9860,9860,9860,0
|
|
20241211,170900,84495640,9860,9860,9860,9860,0
|
|
20241211,170800,84495640,9860,9860,9860,9860,0
|
|
20241211,170700,84495640,9860,9860,9860,9860,0
|
|
20241211,170600,84495640,9860,9860,9860,9860,0
|
|
20241211,170500,84495640,9860,9860,9860,9860,0
|
|
20241211,170400,84495640,9860,9860,9860,9860,0
|
|
20241211,170300,84495640,9860,9860,9860,9860,0
|
|
20241211,170200,84495640,9860,9860,9860,9860,0
|
|
20241211,170100,84495640,9860,9860,9860,9860,0
|
|
20241211,170000,84495640,9860,9860,9860,9860,0
|
|
20241211,165900,84495640,9860,9860,9860,9860,0
|
|
20241211,165800,84495640,9860,9860,9860,9860,0
|
|
20241211,165700,84495640,9860,9860,9860,9860,0
|
|
20241211,165600,84495640,9860,9860,9860,9860,0
|
|
20241211,165500,84495640,9860,9860,9860,9860,93
|
|
20241211,165400,84495640,9860,9860,9860,9860,0
|
|
20241211,165300,84495640,9860,9860,9860,9860,0
|
|
20241211,165200,84495640,9860,9860,9860,9860,0
|
|
20241211,165100,84495640,9860,9860,9860,9860,0
|
|
20241211,165000,84495640,9860,9860,9860,9860,0
|
|
20241211,164900,84495640,9860,9860,9860,9860,0
|
|
20241211,164800,84495640,9860,9860,9860,9860,0
|
|
20241211,164700,84495640,9860,9860,9860,9860,0
|
|
20241211,164600,84495640,9860,9860,9860,9860,0
|
|
20241211,164500,84495640,9860,9860,9860,9860,0
|
|
20241211,164400,84495640,9860,9860,9860,9860,0
|
|
20241211,164300,84495640,9860,9860,9860,9860,0
|
|
20241211,164200,84495640,9860,9860,9860,9860,0
|
|
20241211,164100,84495640,9860,9860,9860,9860,0
|
|
20241211,164000,84495640,9860,9860,9860,9860,0
|
|
20241211,163900,84495640,9860,9860,9860,9860,0
|
|
20241211,163800,84495640,9860,9860,9860,9860,0
|
|
20241211,163700,84495640,9860,9860,9860,9860,0
|
|
20241211,163600,84495640,9860,9860,9860,9860,0
|
|
20241211,163500,84495640,9860,9860,9860,9860,0
|
|
20241211,163400,84495640,9860,9860,9860,9860,0
|
|
20241211,163300,84495640,9860,9860,9860,9860,0
|
|
20241211,163200,84495640,9860,9860,9860,9860,0
|
|
20241211,163100,84495640,9860,9860,9860,9860,0
|
|
20241211,163000,84495640,9860,9860,9860,9860,0
|
|
20241211,162900,84495640,9860,9860,9860,9860,0
|
|
20241211,162800,84495640,9860,9860,9860,9860,0
|
|
20241211,162700,84495640,9860,9860,9860,9860,0
|
|
20241211,162600,84495640,9860,9860,9860,9860,0
|
|
20241211,162500,84495640,9860,9860,9860,9860,93
|
|
20241211,162400,84495640,9860,9860,9860,9860,0
|
|
20241211,162300,84495640,9860,9860,9860,9860,0
|
|
20241211,162200,84495640,9860,9860,9860,9860,0
|
|
20241211,162100,84495640,9860,9860,9860,9860,0
|
|
20241211,162000,84495640,9860,9860,9860,9860,0
|
|
20241211,161900,84495640,9860,9860,9860,9860,0
|
|
20241211,161800,84495640,9860,9860,9860,9860,0
|
|
20241211,161700,84495640,9860,9860,9860,9860,0
|
|
20241211,161600,84495640,9860,9860,9860,9860,0
|
|
20241211,161500,84495640,9860,9860,9860,9860,0
|
|
20241211,161400,84495640,9860,9860,9860,9860,0
|
|
20241211,161300,84495640,9860,9860,9860,9860,0
|
|
20241211,161200,84495640,9860,9860,9860,9860,0
|
|
20241211,161100,84495640,9860,9860,9860,9860,0
|
|
20241211,161000,84495640,9860,9860,9860,9860,0
|
|
20241211,160900,84495640,9860,9860,9860,9860,0
|
|
20241211,160800,84495640,9860,9860,9860,9860,0
|
|
20241211,160700,84495640,9860,9860,9860,9860,0
|
|
20241211,160600,84495640,9860,9860,9860,9860,0
|
|
20241211,160500,84495640,9860,9860,9860,9860,0
|
|
20241211,160400,84495640,9860,9860,9860,9860,0
|
|
20241211,160300,84495640,9860,9860,9860,9860,0
|
|
20241211,160200,84495640,9860,9860,9860,9860,0
|
|
20241211,160100,84495640,9860,9860,9860,9860,0
|
|
20241211,160000,84495640,9860,9860,9860,9860,0
|
|
20241211,155900,84495640,9860,9860,9860,9860,0
|
|
20241211,155800,84495640,9860,9860,9860,9860,0
|
|
20241211,155700,84495640,9860,9860,9860,9860,0
|
|
20241211,155600,84495640,9860,9860,9860,9860,0
|
|
20241211,155500,84495640,9860,9860,9860,9860,93
|
|
20241211,155400,84495640,9860,9860,9860,9860,0
|
|
20241211,155300,84495640,9860,9860,9860,9860,0
|
|
20241211,155200,84495640,9860,9860,9860,9860,0
|
|
20241211,155100,84495640,9860,9860,9860,9860,0
|
|
20241211,155000,84495640,9860,9860,9860,9860,0
|
|
20241211,154900,84495640,9860,9860,9860,9860,0
|
|
20241211,154800,84495640,9860,9860,9860,9860,0
|
|
20241211,154700,84495640,9860,9860,9860,9860,0
|
|
20241211,154600,84495640,9860,9860,9860,9860,0
|
|
20241211,154500,84495640,9860,9860,9860,9860,0
|
|
20241211,154400,84495640,9860,9860,9860,9860,0
|
|
20241211,154300,84495640,9860,9860,9860,9860,0
|
|
20241211,154200,84495640,9860,9860,9860,9860,0
|
|
20241211,154100,84495640,9860,9860,9860,9860,0
|
|
20241211,154000,84495640,9860,9860,9860,9860,0
|
|
20241211,153900,84495640,9860,9860,9860,9860,0
|
|
20241211,153800,84495640,9860,9860,9860,9860,0
|
|
20241211,153700,84495640,9860,9860,9860,9860,0
|
|
20241211,153600,84495640,9860,9860,9860,9860,0
|
|
20241211,153500,84495640,9860,9860,9860,9860,0
|
|
20241211,153400,84495640,9860,9860,9860,9860,0
|
|
20241211,153300,84495640,9860,9860,9860,9860,0
|
|
20241211,153200,84495640,9860,9860,9860,9860,0
|
|
20241211,153100,84495640,9860,9860,9860,9860,0
|
|
20241211,153000,84495640,9860,9860,9860,9860,93
|
|
20241211,152900,83578660,9860,9860,9860,9860,0
|
|
20241211,152800,83578660,9860,9860,9860,9860,0
|
|
20241211,152700,83578660,9860,9860,9860,9860,0
|
|
20241211,152600,83578660,9860,9860,9860,9860,0
|
|
20241211,152500,83578660,9860,9860,9860,9860,0
|
|
20241211,152400,83578660,9860,9860,9860,9860,0
|
|
20241211,152300,83578660,9860,9860,9860,9860,0
|
|
20241211,152200,83578660,9860,9860,9860,9860,0
|
|
20241211,152100,83578660,9860,9860,9860,9860,0
|
|
20241211,152000,83578660,9860,9860,9860,9860,0
|
|
20241211,151900,83578660,9860,9860,9860,9860,0
|
|
20241211,151800,83578660,9860,9860,9860,9860,0
|
|
20241211,151700,83578660,9860,9860,9860,9860,0
|
|
20241211,151600,83578660,9860,9860,9860,9860,0
|
|
20241211,151500,83578660,9860,9850,9860,9850,45
|
|
20241211,151400,83135160,9850,9850,9850,9850,0
|
|
20241211,151300,83135160,9850,9840,9850,9840,49
|
|
20241211,151200,82652980,9830,9830,9830,9830,5
|
|
20241211,151100,82603830,9830,9830,9830,9830,0
|
|
20241211,151000,82603830,9830,9830,9830,9830,4
|
|
20241211,150900,82564510,9840,9840,9840,9840,0
|
|
20241211,150800,82564510,9840,9840,9840,9840,3
|
|
20241211,150700,82534990,9850,9850,9850,9850,0
|
|
20241211,150600,82534990,9850,9850,9850,9850,0
|
|
20241211,150500,82534990,9850,9850,9850,9850,0
|
|
20241211,150400,82534990,9850,9850,9850,9850,3
|
|
20241211,150300,82505440,9860,9860,9860,9860,0
|
|
20241211,150200,82505440,9860,9860,9860,9860,0
|
|
20241211,150100,82505440,9860,9860,9860,9860,5
|
|
20241211,150000,82456140,9860,9860,9860,9860,0
|
|
20241211,145900,82456140,9860,9860,9860,9860,0
|
|
20241211,145800,82456140,9860,9860,9860,9860,0
|
|
20241211,145700,82456140,9860,9860,9860,9860,4
|
|
20241211,145600,82416700,9870,9870,9870,9870,0
|
|
20241211,145500,82416700,9870,9870,9870,9870,0
|
|
20241211,145400,82416700,9870,9870,9870,9870,0
|
|
20241211,145300,82416700,9870,9870,9870,9870,4
|
|
20241211,145200,82377220,9870,9870,9870,9870,0
|
|
20241211,145100,82377220,9870,9830,9870,9830,256
|
|
20241211,145000,79854330,9830,9830,9830,9830,0
|
|
20241211,144900,79854330,9830,9830,9830,9830,0
|
|
20241211,144800,79854330,9830,9830,9830,9830,37
|
|
20241211,144700,79490620,9840,9840,9840,9840,0
|
|
20241211,144600,79490620,9840,9840,9840,9840,10
|
|
20241211,144500,79392220,9840,9840,9840,9840,0
|
|
20241211,144400,79392220,9840,9840,9840,9840,0
|
|
20241211,144300,79392220,9840,9840,9840,9840,0
|
|
20241211,144200,79392220,9840,9840,9840,9840,0
|
|
20241211,144100,79392220,9840,9840,9840,9840,0
|
|
20241211,144000,79392220,9840,9840,9840,9840,50
|
|
20241211,143900,78900220,9850,9850,9850,9850,0
|
|
20241211,143800,78900220,9850,9850,9850,9850,0
|
|
20241211,143700,78900220,9850,9850,9850,9850,50
|
|
20241211,143600,78407720,9850,9850,9850,9850,0
|
|
20241211,143500,78407720,9850,9850,9850,9850,75
|
|
20241211,143400,77668970,9850,9850,9850,9850,0
|
|
20241211,143300,77668970,9850,9850,9850,9850,0
|
|
20241211,143200,77668970,9850,9860,9860,9850,37
|
|
20241211,143100,77304500,9860,9860,9860,9860,0
|
|
20241211,143000,77304500,9860,9860,9860,9860,0
|
|
20241211,142900,77304500,9860,9860,9860,9860,5
|
|
20241211,142800,77255200,9860,9860,9860,9860,10
|
|
20241211,142700,77156600,9860,9860,9860,9860,2
|
|
20241211,142600,77136880,9870,9870,9870,9870,0
|
|
20241211,142500,77136880,9870,9870,9870,9870,0
|
|
20241211,142400,77136880,9870,9870,9870,9870,0
|
|
20241211,142300,77136880,9870,9870,9870,9870,22
|
|
20241211,142200,76919740,9860,9860,9860,9860,0
|
|
20241211,142100,76919740,9860,9860,9860,9860,0
|
|
20241211,142000,76919740,9860,9860,9860,9860,0
|
|
20241211,141900,76919740,9860,9860,9860,9860,5
|
|
20241211,141800,76870440,9860,9860,9860,9860,0
|
|
20241211,141700,76870440,9860,9860,9860,9860,0
|
|
20241211,141600,76870440,9860,9860,9860,9860,0
|
|
20241211,141500,76870440,9860,9860,9860,9860,0
|
|
20241211,141400,76870440,9860,9860,9860,9860,0
|
|
20241211,141300,76870440,9860,9860,9860,9860,0
|
|
20241211,141200,76870440,9860,9860,9860,9860,0
|
|
20241211,141100,76870440,9860,9860,9860,9860,10
|
|
20241211,141000,76771840,9860,9860,9860,9860,2
|
|
20241211,140900,76752120,9860,9860,9860,9860,0
|
|
20241211,140800,76752120,9860,9860,9860,9860,0
|
|
20241211,140700,76752120,9860,9860,9860,9860,0
|
|
20241211,140600,76752120,9860,9860,9860,9860,0
|
|
20241211,140500,76752120,9860,9860,9860,9860,0
|
|
20241211,140400,76752120,9860,9840,9860,9840,188
|
|
20241211,140300,74900550,9840,9840,9840,9840,0
|
|
20241211,140200,74900550,9840,9840,9840,9840,0
|
|
20241211,140100,74900550,9840,9840,9840,9840,0
|
|
20241211,140000,74900550,9840,9840,9840,9840,0
|
|
20241211,135900,74900550,9840,9840,9840,9840,0
|
|
20241211,135800,74900550,9840,9840,9840,9840,0
|
|
20241211,135700,74900550,9840,9840,9840,9840,20
|
|
20241211,135600,74703750,9840,9840,9840,9840,26
|
|
20241211,135500,74447910,9840,9840,9840,9840,0
|
|
20241211,135400,74447910,9840,9840,9840,9840,0
|
|
20241211,135300,74447910,9840,9840,9840,9840,0
|
|
20241211,135200,74447910,9840,9840,9840,9840,0
|
|
20241211,135100,74447910,9840,9840,9840,9840,0
|
|
20241211,135000,74447910,9840,9840,9840,9840,2
|
|
20241211,134900,74428230,9840,9840,9840,9840,0
|
|
20241211,134800,74428230,9840,9830,9840,9830,10
|
|
20241211,134700,74329870,9800,9780,9800,9780,8
|
|
20241211,134600,74251550,9780,9780,9780,9780,0
|
|
20241211,134500,74251550,9780,9780,9780,9780,0
|
|
20241211,134400,74251550,9780,9780,9780,9780,0
|
|
20241211,134300,74251550,9780,9780,9780,9780,80
|
|
20241211,134200,73469150,9830,9830,9830,9830,0
|
|
20241211,134100,73469150,9830,9830,9830,9830,0
|
|
20241211,134000,73469150,9830,9830,9830,9830,0
|
|
20241211,133900,73469150,9830,9830,9830,9830,0
|
|
20241211,133800,73469150,9830,9830,9830,9830,0
|
|
20241211,133700,73469150,9830,9830,9830,9830,0
|
|
20241211,133600,73469150,9830,9830,9830,9830,0
|
|
20241211,133500,73469150,9830,9830,9830,9830,0
|
|
20241211,133400,73469150,9830,9830,9830,9830,0
|
|
20241211,133300,73469150,9830,9800,9830,9800,557
|
|
20241211,133200,68008250,9790,9790,9790,9790,541
|
|
20241211,133100,62711860,9790,9790,9790,9790,0
|
|
20241211,133000,62711860,9790,9790,9790,9790,0
|
|
20241211,132900,62711860,9790,9790,9790,9790,0
|
|
20241211,132800,62711860,9790,9790,9790,9790,47
|
|
20241211,132700,62251730,9800,9800,9800,9800,0
|
|
20241211,132600,62251730,9800,9800,9800,9800,0
|
|
20241211,132500,62251730,9800,9800,9800,9800,0
|
|
20241211,132400,62251730,9800,9800,9800,9800,0
|
|
20241211,132300,62251730,9800,9800,9800,9800,0
|
|
20241211,132200,62251730,9800,9800,9800,9800,0
|
|
20241211,132100,62251730,9800,9800,9800,9800,0
|
|
20241211,132000,62251730,9800,9800,9800,9800,0
|
|
20241211,131900,62251730,9800,9800,9800,9800,0
|
|
20241211,131800,62251730,9800,9800,9800,9800,10
|
|
20241211,131700,62153730,9800,9800,9800,9800,0
|
|
20241211,131600,62153730,9800,9800,9800,9800,0
|
|
20241211,131500,62153730,9800,9800,9800,9800,0
|
|
20241211,131400,62153730,9800,9800,9800,9800,0
|
|
20241211,131300,62153730,9800,9800,9800,9800,0
|
|
20241211,131200,62153730,9800,9800,9800,9800,0
|
|
20241211,131100,62153730,9800,9800,9800,9800,0
|
|
20241211,131000,62153730,9800,9800,9800,9800,0
|
|
20241211,130900,62153730,9800,9800,9800,9800,0
|
|
20241211,130800,62153730,9800,9800,9800,9800,0
|
|
20241211,130700,62153730,9800,9800,9800,9800,30
|
|
20241211,130600,61859730,9800,9800,9800,9800,0
|
|
20241211,130500,61859730,9800,9800,9800,9800,115
|
|
20241211,130400,60732730,9800,9800,9800,9800,0
|
|
20241211,130300,60732730,9800,9800,9800,9800,0
|
|
20241211,130200,60732730,9800,9800,9800,9800,0
|
|
20241211,130100,60732730,9800,9800,9800,9800,3
|
|
20241211,130000,60703330,9800,9800,9800,9800,5
|
|
20241211,125900,60654330,9790,9790,9790,9790,35
|
|
20241211,125800,60311680,9790,9790,9790,9790,0
|
|
20241211,125700,60311680,9790,9790,9790,9790,0
|
|
20241211,125600,60311680,9790,9790,9790,9790,0
|
|
20241211,125500,60311680,9790,9790,9790,9790,0
|
|
20241211,125400,60311680,9790,9790,9790,9790,22
|
|
20241211,125300,60096300,9790,9790,9790,9790,0
|
|
20241211,125200,60096300,9790,9790,9790,9790,0
|
|
20241211,125100,60096300,9790,9790,9790,9790,0
|
|
20241211,125000,60096300,9790,9790,9790,9790,0
|
|
20241211,124900,60096300,9790,9790,9790,9790,0
|
|
20241211,124800,60096300,9790,9790,9790,9790,0
|
|
20241211,124700,60096300,9790,9790,9790,9790,0
|
|
20241211,124600,60096300,9790,9790,9790,9790,0
|
|
20241211,124500,60096300,9790,9790,9790,9790,0
|
|
20241211,124400,60096300,9790,9790,9790,9790,0
|
|
20241211,124300,60096300,9790,9790,9790,9790,0
|
|
20241211,124200,60096300,9790,9790,9790,9790,0
|
|
20241211,124100,60096300,9790,9790,9790,9790,0
|
|
20241211,124000,60096300,9790,9790,9790,9790,0
|
|
20241211,123900,60096300,9790,9790,9790,9790,0
|
|
20241211,123800,60096300,9790,9790,9790,9790,5
|
|
20241211,123700,60047350,9790,9790,9790,9790,15
|
|
20241211,123600,59900500,9750,9750,9750,9750,5
|
|
20241211,123500,59851750,9750,9750,9750,9750,0
|
|
20241211,123400,59851750,9750,9780,9780,9750,148
|
|
20241211,123300,58406220,9780,9780,9780,9780,0
|
|
20241211,123200,58406220,9780,9780,9780,9780,0
|
|
20241211,123100,58406220,9780,9780,9780,9780,0
|
|
20241211,123000,58406220,9780,9780,9780,9780,0
|
|
20241211,122900,58406220,9780,9780,9780,9780,0
|
|
20241211,122800,58406220,9780,9780,9780,9780,0
|
|
20241211,122700,58406220,9780,9780,9780,9780,0
|
|
20241211,122600,58406220,9780,9780,9780,9780,0
|
|
20241211,122500,58406220,9780,9780,9780,9780,0
|
|
20241211,122400,58406220,9780,9780,9780,9780,90
|
|
20241211,122300,57526020,9800,9800,9800,9800,10
|
|
20241211,122200,57428020,9800,9800,9800,9800,0
|
|
20241211,122100,57428020,9800,9800,9800,9800,0
|
|
20241211,122000,57428020,9800,9800,9800,9800,0
|
|
20241211,121900,57428020,9800,9800,9800,9800,0
|
|
20241211,121800,57428020,9800,9800,9800,9800,0
|
|
20241211,121700,57428020,9800,9800,9800,9800,0
|
|
20241211,121600,57428020,9800,9800,9800,9800,0
|
|
20241211,121500,57428020,9800,9800,9800,9800,0
|
|
20241211,121400,57428020,9800,9800,9800,9800,0
|
|
20241211,121300,57428020,9800,9800,9800,9800,0
|
|
20241211,121200,57428020,9800,9800,9800,9800,0
|
|
20241211,121100,57428020,9800,9800,9800,9800,0
|
|
20241211,121000,57428020,9800,9800,9800,9800,0
|
|
20241211,120900,57428020,9800,9800,9800,9800,0
|
|
20241211,120800,57428020,9800,9800,9800,9800,10
|
|
20241211,120700,57330020,9800,9800,9800,9800,0
|
|
20241211,120600,57330020,9800,9800,9800,9800,0
|
|
20241211,120500,57330020,9800,9800,9800,9800,0
|
|
20241211,120400,57330020,9800,9800,9800,9800,0
|
|
20241211,120300,57330020,9800,9800,9800,9800,0
|
|
20241211,120200,57330020,9800,9800,9800,9800,3
|
|
20241211,120100,57300620,9800,9800,9800,9800,1
|
|
20241211,120000,57290820,9790,9790,9790,9790,0
|
|
20241211,115900,57290820,9790,9790,9790,9790,0
|
|
20241211,115800,57290820,9790,9790,9790,9790,0
|
|
20241211,115700,57290820,9790,9790,9790,9790,0
|
|
20241211,115600,57290820,9790,9790,9790,9790,0
|
|
20241211,115500,57290820,9790,9790,9790,9790,0
|
|
20241211,115400,57290820,9790,9790,9790,9790,1
|
|
20241211,115300,57281030,9790,9790,9790,9790,0
|
|
20241211,115200,57281030,9790,9790,9790,9790,0
|
|
20241211,115100,57281030,9790,9790,9790,9790,0
|
|
20241211,115000,57281030,9790,9800,9800,9790,29
|
|
20241211,114900,56996970,9800,9800,9800,9800,0
|
|
20241211,114800,56996970,9800,9800,9800,9800,0
|
|
20241211,114700,56996970,9800,9800,9800,9800,5
|
|
20241211,114600,56947970,9810,9810,9810,9810,0
|
|
20241211,114500,56947970,9810,9810,9810,9810,0
|
|
20241211,114400,56947970,9810,9810,9810,9810,0
|
|
20241211,114300,56947970,9810,9810,9810,9810,0
|
|
20241211,114200,56947970,9810,9810,9810,9810,52
|
|
20241211,114100,56437850,9820,9820,9820,9820,0
|
|
20241211,114000,56437850,9820,9820,9820,9820,0
|
|
20241211,113900,56437850,9820,9820,9820,9820,0
|
|
20241211,113800,56437850,9820,9820,9820,9820,1
|
|
20241211,113700,56428030,9820,9820,9820,9820,3
|
|
20241211,113600,56398570,9830,9830,9830,9830,0
|
|
20241211,113500,56398570,9830,9830,9830,9830,0
|
|
20241211,113400,56398570,9830,9830,9830,9830,0
|
|
20241211,113300,56398570,9830,9830,9830,9830,0
|
|
20241211,113200,56398570,9830,9830,9830,9830,1
|
|
20241211,113100,56388740,9810,9810,9810,9810,0
|
|
20241211,113000,56388740,9810,9810,9810,9810,0
|
|
20241211,112900,56388740,9810,9810,9810,9810,0
|
|
20241211,112800,56388740,9810,9810,9810,9810,0
|
|
20241211,112700,56388740,9810,9810,9810,9810,0
|
|
20241211,112600,56388740,9810,9810,9810,9810,0
|
|
20241211,112500,56388740,9810,9810,9810,9810,0
|
|
20241211,112400,56388740,9810,9810,9810,9810,0
|
|
20241211,112300,56388740,9810,9810,9810,9810,0
|
|
20241211,112200,56388740,9810,9810,9810,9810,0
|
|
20241211,112100,56388740,9810,9810,9810,9810,0
|
|
20241211,112000,56388740,9810,9810,9810,9810,0
|
|
20241211,111900,56388740,9810,9810,9810,9810,2
|
|
20241211,111800,56369120,9810,9810,9810,9810,0
|
|
20241211,111700,56369120,9810,9810,9810,9810,0
|
|
20241211,111600,56369120,9810,9810,9810,9810,0
|
|
20241211,111500,56369120,9810,9810,9810,9810,4
|
|
20241211,111400,56329880,9810,9810,9810,9810,10
|
|
20241211,111300,56231780,9820,9820,9820,9820,13
|
|
20241211,111200,56104120,9830,9830,9830,9830,25
|
|
20241211,111100,55858370,9830,9830,9830,9830,10
|
|
20241211,111000,55760070,9790,9800,9800,9790,69
|
|
20241211,110900,55083920,9800,9800,9800,9800,0
|
|
20241211,110800,55083920,9800,9800,9800,9800,0
|
|
20241211,110700,55083920,9800,9800,9800,9800,0
|
|
20241211,110600,55083920,9800,9800,9800,9800,0
|
|
20241211,110500,55083920,9800,9800,9800,9800,0
|
|
20241211,110400,55083920,9800,9800,9800,9800,0
|
|
20241211,110300,55083920,9800,9800,9800,9800,214
|
|
20241211,110200,52986720,9800,9810,9810,9800,150
|
|
20241211,110100,51516000,9810,9820,9820,9810,94
|
|
20241211,110000,50593670,9820,9820,9820,9820,0
|
|
20241211,105900,50593670,9820,9820,9820,9820,0
|
|
20241211,105800,50593670,9820,9820,9820,9820,1
|
|
20241211,105700,50583850,9830,9830,9830,9830,0
|
|
20241211,105600,50583850,9830,9830,9830,9830,0
|
|
20241211,105500,50583850,9830,9830,9830,9830,0
|
|
20241211,105400,50583850,9830,9830,9830,9830,1
|
|
20241211,105300,50574020,9830,9830,9830,9830,2
|
|
20241211,105200,50554360,9830,9830,9830,9830,0
|
|
20241211,105100,50554360,9830,9830,9830,9830,0
|
|
20241211,105000,50554360,9830,9830,9830,9830,0
|
|
20241211,104900,50554360,9830,9830,9830,9830,0
|
|
20241211,104800,50554360,9830,9830,9830,9830,1
|
|
20241211,104700,50544530,9830,9830,9830,9830,0
|
|
20241211,104600,50544530,9830,9820,9830,9820,6
|
|
20241211,104500,50485560,9830,9830,9830,9830,0
|
|
20241211,104400,50485560,9830,9830,9830,9830,6
|
|
20241211,104300,50426580,9830,9840,9840,9830,11
|
|
20241211,104200,50318350,9840,9840,9840,9840,0
|
|
20241211,104100,50318350,9840,9840,9840,9840,0
|
|
20241211,104000,50318350,9840,9840,9840,9840,0
|
|
20241211,103900,50318350,9840,9840,9840,9840,0
|
|
20241211,103800,50318350,9840,9840,9840,9840,1
|
|
20241211,103700,50308510,9830,9830,9830,9830,0
|
|
20241211,103600,50308510,9830,9830,9830,9830,1
|
|
20241211,103500,50298680,9840,9840,9840,9840,0
|
|
20241211,103400,50298680,9840,9840,9840,9840,0
|
|
20241211,103300,50298680,9840,9840,9840,9840,0
|
|
20241211,103200,50298680,9840,9840,9840,9840,0
|
|
20241211,103100,50298680,9840,9840,9840,9840,0
|
|
20241211,103000,50298680,9840,9840,9840,9840,0
|
|
20241211,102900,50298680,9840,9840,9840,9840,0
|
|
20241211,102800,50298680,9840,9840,9840,9840,0
|
|
20241211,102700,50298680,9840,9840,9840,9840,0
|
|
20241211,102600,50298680,9840,9840,9840,9840,0
|
|
20241211,102500,50298680,9840,9840,9840,9840,0
|
|
20241211,102400,50298680,9840,9840,9840,9840,0
|
|
20241211,102300,50298680,9840,9840,9840,9840,26
|
|
20241211,102200,50042840,9840,9840,9840,9840,14
|
|
20241211,102100,49905080,9840,9840,9840,9840,0
|
|
20241211,102000,49905080,9840,9840,9840,9840,0
|
|
20241211,101900,49905080,9840,9840,9840,9840,0
|
|
20241211,101800,49905080,9840,9840,9840,9840,31
|
|
20241211,101700,49600040,9850,9850,9850,9850,9
|
|
20241211,101600,49511390,9850,9840,9850,9840,16
|
|
20241211,101500,49353890,9830,9830,9830,9830,0
|
|
20241211,101400,49353890,9830,9830,9830,9830,0
|
|
20241211,101300,49353890,9830,9830,9830,9830,12
|
|
20241211,101200,49235930,9830,9830,9830,9830,10
|
|
20241211,101100,49137630,9830,9830,9830,9830,0
|
|
20241211,101000,49137630,9830,9830,9830,9830,0
|
|
20241211,100900,49137630,9830,9830,9830,9830,1
|
|
20241211,100800,49127800,9840,9840,9840,9840,0
|
|
20241211,100700,49127800,9840,9840,9840,9840,9
|
|
20241211,100600,49039240,9850,9850,9850,9850,0
|
|
20241211,100500,49039240,9850,9850,9850,9850,0
|
|
20241211,100400,49039240,9850,9850,9850,9850,0
|
|
20241211,100300,49039240,9850,9850,9850,9850,0
|
|
20241211,100200,49039240,9850,9850,9850,9850,1
|
|
20241211,100100,49029390,9860,9860,9860,9860,0
|
|
20241211,100000,49029390,9860,9840,9860,9840,2
|
|
20241211,095900,49009690,9840,9840,9840,9840,5
|
|
20241211,095800,48960490,9840,9840,9840,9840,0
|
|
20241211,095700,48960490,9840,9840,9840,9840,21
|
|
20241211,095600,48753850,9840,9840,9840,9840,0
|
|
20241211,095500,48753850,9840,9840,9840,9840,0
|
|
20241211,095400,48753850,9840,9840,9840,9840,4
|
|
20241211,095300,48714490,9830,9840,9840,9830,20
|
|
20241211,095200,48517710,9830,9830,9830,9830,0
|
|
20241211,095100,48517710,9830,9830,9830,9830,0
|
|
20241211,095000,48517710,9830,9830,9830,9830,0
|
|
20241211,094900,48517710,9830,9830,9830,9830,0
|
|
20241211,094800,48517710,9830,9850,9850,9830,138
|
|
20241211,094700,47158990,9830,9830,9830,9830,0
|
|
20241211,094600,47158990,9830,9880,9880,9830,25
|
|
20241211,094500,46912610,9860,9860,9860,9860,196
|
|
20241211,094400,44980050,9890,9890,9890,9890,0
|
|
20241211,094300,44980050,9890,9870,9890,9870,55
|
|
20241211,094200,44436140,9870,9850,9870,9850,23
|
|
20241211,094100,44209380,9810,9810,9810,9810,0
|
|
20241211,094000,44209380,9810,9810,9810,9810,0
|
|
20241211,093900,44209380,9810,9810,9810,9810,0
|
|
20241211,093800,44209380,9810,9810,9810,9810,250
|
|
20241211,093700,41756880,9800,9800,9800,9800,0
|
|
20241211,093600,41756880,9800,9800,9800,9800,0
|
|
20241211,093500,41756880,9800,9800,9800,9800,1
|
|
20241211,093400,41747080,9790,9790,9790,9790,0
|
|
20241211,093300,41747080,9790,9820,9820,9790,96
|
|
20241211,093200,40806460,9830,9850,9850,9830,5
|
|
20241211,093100,40757260,9930,9930,9930,9930,0
|
|
20241211,093000,40757260,9930,9930,9930,9930,0
|
|
20241211,092900,40757260,9930,9930,9930,9930,0
|
|
20241211,092800,40757260,9930,9960,9960,9930,164
|
|
20241211,092700,39125530,9960,9960,9960,9960,1
|
|
20241211,092600,39115570,9770,9770,9770,9770,0
|
|
20241211,092500,39115570,9770,9770,9770,9770,0
|
|
20241211,092400,39115570,9770,9970,10000,9670,337
|
|
20241211,092300,35784190,10000,10000,10000,9980,56
|
|
20241211,092200,35224460,10030,10000,10030,9970,588
|
|
20241211,092100,29347210,9990,10040,10050,9990,103
|
|
20241211,092000,28314840,10000,9690,10260,9690,2132
|
|
20241211,091900,7001330,9680,9650,9680,9650,49
|
|
20241211,091800,6527330,9640,9640,9640,9640,2
|
|
20241211,091700,6508050,9660,9650,9660,9650,45
|
|
20241211,091600,6073750,9620,9610,9640,9610,154
|
|
20241211,091500,4591630,9600,9600,9600,9600,0
|
|
20241211,091400,4591630,9600,9600,9600,9600,0
|
|
20241211,091300,4591630,9600,9600,9600,9600,24
|
|
20241211,091200,4361230,9590,9580,9590,9580,5
|
|
20241211,091100,4313300,9580,9580,9580,9580,0
|
|
20241211,091000,4313300,9580,9570,9580,9570,36
|
|
20241211,090900,3968640,9570,9500,9570,9500,6
|
|
20241211,090800,3911570,9450,9500,9500,9450,300
|
|
20241211,090700,1068970,9550,9550,9550,9550,0
|
|
20241211,090600,1068970,9550,9550,9550,9550,99
|
|
20241211,090500,123520,9550,9550,9550,9550,0
|
|
20241211,090400,123520,9550,9550,9550,9550,0
|
|
20241211,090300,123520,9550,9550,9550,9550,0
|
|
20241211,090200,123520,9550,9550,9550,9550,6
|
|
20241211,090100,66220,9460,9460,9460,9460,0
|
|
20241211,090000,66220,9460,9460,9460,9460,7
|