680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,201700,50711670,9820,9820,9820,9820,195
|
|
20241212,201600,50711670,9820,9820,9820,9820,0
|
|
20241212,201500,50711670,9820,9820,9820,9820,0
|
|
20241212,201400,50711670,9820,9820,9820,9820,0
|
|
20241212,201300,50711670,9820,9820,9820,9820,0
|
|
20241212,201200,50711670,9820,9820,9820,9820,0
|
|
20241212,201100,50711670,9820,9820,9820,9820,0
|
|
20241212,201000,50711670,9820,9820,9820,9820,0
|
|
20241212,200900,50711670,9820,9820,9820,9820,0
|
|
20241212,200800,50711670,9820,9820,9820,9820,0
|
|
20241212,200700,50711670,9820,9820,9820,9820,0
|
|
20241212,200600,50711670,9820,9820,9820,9820,0
|
|
20241212,200500,50711670,9820,9820,9820,9820,0
|
|
20241212,200400,50711670,9820,9820,9820,9820,0
|
|
20241212,200300,50711670,9820,9820,9820,9820,0
|
|
20241212,200200,50711670,9820,9820,9820,9820,0
|
|
20241212,200100,50711670,9820,9820,9820,9820,0
|
|
20241212,200000,50711670,9820,9820,9820,9820,0
|
|
20241212,195900,50711670,9820,9820,9820,9820,0
|
|
20241212,195800,50711670,9820,9820,9820,9820,0
|
|
20241212,195700,50711670,9820,9820,9820,9820,0
|
|
20241212,195600,50711670,9820,9820,9820,9820,0
|
|
20241212,195500,50711670,9820,9820,9820,9820,0
|
|
20241212,195400,50711670,9820,9820,9820,9820,0
|
|
20241212,195300,50711670,9820,9820,9820,9820,0
|
|
20241212,195200,50711670,9820,9820,9820,9820,0
|
|
20241212,195100,50711670,9820,9820,9820,9820,0
|
|
20241212,195000,50711670,9820,9820,9820,9820,0
|
|
20241212,194900,50711670,9820,9820,9820,9820,0
|
|
20241212,194800,50711670,9820,9820,9820,9820,0
|
|
20241212,194700,50711670,9820,9820,9820,9820,195
|
|
20241212,194600,50711670,9820,9820,9820,9820,0
|
|
20241212,194500,50711670,9820,9820,9820,9820,0
|
|
20241212,194400,50711670,9820,9820,9820,9820,0
|
|
20241212,194300,50711670,9820,9820,9820,9820,0
|
|
20241212,194200,50711670,9820,9820,9820,9820,0
|
|
20241212,194100,50711670,9820,9820,9820,9820,0
|
|
20241212,194000,50711670,9820,9820,9820,9820,0
|
|
20241212,193900,50711670,9820,9820,9820,9820,0
|
|
20241212,193800,50711670,9820,9820,9820,9820,0
|
|
20241212,193700,50711670,9820,9820,9820,9820,0
|
|
20241212,193600,50711670,9820,9820,9820,9820,0
|
|
20241212,193500,50711670,9820,9820,9820,9820,0
|
|
20241212,193400,50711670,9820,9820,9820,9820,0
|
|
20241212,193300,50711670,9820,9820,9820,9820,0
|
|
20241212,193200,50711670,9820,9820,9820,9820,0
|
|
20241212,193100,50711670,9820,9820,9820,9820,0
|
|
20241212,193000,50711670,9820,9820,9820,9820,0
|
|
20241212,192900,50711670,9820,9820,9820,9820,0
|
|
20241212,192800,50711670,9820,9820,9820,9820,0
|
|
20241212,192700,50711670,9820,9820,9820,9820,0
|
|
20241212,192600,50711670,9820,9820,9820,9820,0
|
|
20241212,192500,50711670,9820,9820,9820,9820,0
|
|
20241212,192400,50711670,9820,9820,9820,9820,0
|
|
20241212,192300,50711670,9820,9820,9820,9820,0
|
|
20241212,192200,50711670,9820,9820,9820,9820,0
|
|
20241212,192100,50711670,9820,9820,9820,9820,0
|
|
20241212,192000,50711670,9820,9820,9820,9820,0
|
|
20241212,191900,50711670,9820,9820,9820,9820,0
|
|
20241212,191800,50711670,9820,9820,9820,9820,0
|
|
20241212,191700,50711670,9820,9820,9820,9820,195
|
|
20241212,191600,50711670,9820,9820,9820,9820,0
|
|
20241212,191500,50711670,9820,9820,9820,9820,0
|
|
20241212,191400,50711670,9820,9820,9820,9820,0
|
|
20241212,191300,50711670,9820,9820,9820,9820,0
|
|
20241212,191200,50711670,9820,9820,9820,9820,0
|
|
20241212,191100,50711670,9820,9820,9820,9820,0
|
|
20241212,191000,50711670,9820,9820,9820,9820,0
|
|
20241212,190900,50711670,9820,9820,9820,9820,0
|
|
20241212,190800,50711670,9820,9820,9820,9820,0
|
|
20241212,190700,50711670,9820,9820,9820,9820,0
|
|
20241212,190600,50711670,9820,9820,9820,9820,0
|
|
20241212,190500,50711670,9820,9820,9820,9820,0
|
|
20241212,190400,50711670,9820,9820,9820,9820,0
|
|
20241212,190300,50711670,9820,9820,9820,9820,0
|
|
20241212,190200,50711670,9820,9820,9820,9820,0
|
|
20241212,190100,50711670,9820,9820,9820,9820,0
|
|
20241212,190000,50711670,9820,9820,9820,9820,0
|
|
20241212,185900,50711670,9820,9820,9820,9820,0
|
|
20241212,185800,50711670,9820,9820,9820,9820,0
|
|
20241212,185700,50711670,9820,9820,9820,9820,0
|
|
20241212,185600,50711670,9820,9820,9820,9820,0
|
|
20241212,185500,50711670,9820,9820,9820,9820,0
|
|
20241212,185400,50711670,9820,9820,9820,9820,0
|
|
20241212,185300,50711670,9820,9820,9820,9820,0
|
|
20241212,185200,50711670,9820,9820,9820,9820,0
|
|
20241212,185100,50711670,9820,9820,9820,9820,0
|
|
20241212,185000,50711670,9820,9820,9820,9820,0
|
|
20241212,184900,50711670,9820,9820,9820,9820,0
|
|
20241212,184800,50711670,9820,9820,9820,9820,0
|
|
20241212,184700,50711670,9820,9820,9820,9820,195
|
|
20241212,184600,50711670,9820,9820,9820,9820,0
|
|
20241212,184500,50711670,9820,9820,9820,9820,0
|
|
20241212,184400,50711670,9820,9820,9820,9820,0
|
|
20241212,184300,50711670,9820,9820,9820,9820,0
|
|
20241212,184200,50711670,9820,9820,9820,9820,0
|
|
20241212,184100,50711670,9820,9820,9820,9820,0
|
|
20241212,184000,50711670,9820,9820,9820,9820,0
|
|
20241212,183900,50711670,9820,9820,9820,9820,0
|
|
20241212,183800,50711670,9820,9820,9820,9820,0
|
|
20241212,183700,50711670,9820,9820,9820,9820,0
|
|
20241212,183600,50711670,9820,9820,9820,9820,0
|
|
20241212,183500,50711670,9820,9820,9820,9820,0
|
|
20241212,183400,50711670,9820,9820,9820,9820,0
|
|
20241212,183300,50711670,9820,9820,9820,9820,0
|
|
20241212,183200,50711670,9820,9820,9820,9820,0
|
|
20241212,183100,50711670,9820,9820,9820,9820,0
|
|
20241212,183000,50711670,9820,9820,9820,9820,0
|
|
20241212,182900,50711670,9820,9820,9820,9820,0
|
|
20241212,182800,50711670,9820,9820,9820,9820,0
|
|
20241212,182700,50711670,9820,9820,9820,9820,0
|
|
20241212,182600,50711670,9820,9820,9820,9820,0
|
|
20241212,182500,50711670,9820,9820,9820,9820,0
|
|
20241212,182400,50711670,9820,9820,9820,9820,0
|
|
20241212,182300,50711670,9820,9820,9820,9820,0
|
|
20241212,182200,50711670,9820,9820,9820,9820,0
|
|
20241212,182100,50711670,9820,9820,9820,9820,0
|
|
20241212,182000,50711670,9820,9820,9820,9820,0
|
|
20241212,181900,50711670,9820,9820,9820,9820,0
|
|
20241212,181800,50711670,9820,9820,9820,9820,0
|
|
20241212,181700,50711670,9820,9820,9820,9820,195
|
|
20241212,181600,50711670,9820,9820,9820,9820,0
|
|
20241212,181500,50711670,9820,9820,9820,9820,0
|
|
20241212,181400,50711670,9820,9820,9820,9820,0
|
|
20241212,181300,50711670,9820,9820,9820,9820,0
|
|
20241212,181200,50711670,9820,9820,9820,9820,0
|
|
20241212,181100,50711670,9820,9820,9820,9820,0
|
|
20241212,181000,50711670,9820,9820,9820,9820,0
|
|
20241212,180900,50711670,9820,9820,9820,9820,0
|
|
20241212,180800,50711670,9820,9820,9820,9820,0
|
|
20241212,180700,50711670,9820,9820,9820,9820,0
|
|
20241212,180600,50711670,9820,9820,9820,9820,0
|
|
20241212,180500,50711670,9820,9820,9820,9820,0
|
|
20241212,180400,50711670,9820,9820,9820,9820,0
|
|
20241212,180300,50711670,9820,9820,9820,9820,0
|
|
20241212,180200,50711670,9820,9820,9820,9820,0
|
|
20241212,180100,50711670,9820,9820,9820,9820,0
|
|
20241212,180000,50711670,9820,9820,9820,9820,0
|
|
20241212,175900,50711670,9820,9820,9820,9820,0
|
|
20241212,175800,50711670,9820,9820,9820,9820,0
|
|
20241212,175700,50711670,9820,9820,9820,9820,0
|
|
20241212,175600,50711670,9820,9820,9820,9820,0
|
|
20241212,175500,50711670,9820,9820,9820,9820,0
|
|
20241212,175400,50711670,9820,9820,9820,9820,0
|
|
20241212,175300,50711670,9820,9820,9820,9820,0
|
|
20241212,175200,50711670,9820,9820,9820,9820,0
|
|
20241212,175100,50711670,9820,9820,9820,9820,0
|
|
20241212,175000,50711670,9820,9820,9820,9820,0
|
|
20241212,174900,50711670,9820,9820,9820,9820,0
|
|
20241212,174800,50711670,9820,9820,9820,9820,0
|
|
20241212,174700,50711670,9820,9820,9820,9820,195
|
|
20241212,174600,50711670,9820,9820,9820,9820,0
|
|
20241212,174500,50711670,9820,9820,9820,9820,0
|
|
20241212,174400,50711670,9820,9820,9820,9820,0
|
|
20241212,174300,50711670,9820,9820,9820,9820,0
|
|
20241212,174200,50711670,9820,9820,9820,9820,0
|
|
20241212,174100,50711670,9820,9820,9820,9820,0
|
|
20241212,174000,50711670,9820,9820,9820,9820,0
|
|
20241212,173900,50711670,9820,9820,9820,9820,0
|
|
20241212,173800,50711670,9820,9820,9820,9820,0
|
|
20241212,173700,50711670,9820,9820,9820,9820,0
|
|
20241212,173600,50711670,9820,9820,9820,9820,0
|
|
20241212,173500,50711670,9820,9820,9820,9820,0
|
|
20241212,173400,50711670,9820,9820,9820,9820,0
|
|
20241212,173300,50711670,9820,9820,9820,9820,0
|
|
20241212,173200,50711670,9820,9820,9820,9820,0
|
|
20241212,173100,50711670,9820,9820,9820,9820,0
|
|
20241212,173000,50711670,9820,9820,9820,9820,0
|
|
20241212,172900,50711670,9820,9820,9820,9820,0
|
|
20241212,172800,50711670,9820,9820,9820,9820,0
|
|
20241212,172700,50711670,9820,9820,9820,9820,0
|
|
20241212,172600,50711670,9820,9820,9820,9820,0
|
|
20241212,172500,50711670,9820,9820,9820,9820,0
|
|
20241212,172400,50711670,9820,9820,9820,9820,0
|
|
20241212,172300,50711670,9820,9820,9820,9820,0
|
|
20241212,172200,50711670,9820,9820,9820,9820,0
|
|
20241212,172100,50711670,9820,9820,9820,9820,0
|
|
20241212,172000,50711670,9820,9820,9820,9820,0
|
|
20241212,171900,50711670,9820,9820,9820,9820,0
|
|
20241212,171800,50711670,9820,9820,9820,9820,0
|
|
20241212,171700,50711670,9820,9820,9820,9820,195
|
|
20241212,171600,50711670,9820,9820,9820,9820,0
|
|
20241212,171500,50711670,9820,9820,9820,9820,0
|
|
20241212,171400,50711670,9820,9820,9820,9820,0
|
|
20241212,171300,50711670,9820,9820,9820,9820,0
|
|
20241212,171200,50711670,9820,9820,9820,9820,0
|
|
20241212,171100,50711670,9820,9820,9820,9820,0
|
|
20241212,171000,50711670,9820,9820,9820,9820,0
|
|
20241212,170900,50711670,9820,9820,9820,9820,0
|
|
20241212,170800,50711670,9820,9820,9820,9820,0
|
|
20241212,170700,50711670,9820,9820,9820,9820,0
|
|
20241212,170600,50711670,9820,9820,9820,9820,0
|
|
20241212,170500,50711670,9820,9820,9820,9820,0
|
|
20241212,170400,50711670,9820,9820,9820,9820,0
|
|
20241212,170300,50711670,9820,9820,9820,9820,0
|
|
20241212,170200,50711670,9820,9820,9820,9820,0
|
|
20241212,170100,50711670,9820,9820,9820,9820,0
|
|
20241212,170000,50711670,9820,9820,9820,9820,0
|
|
20241212,165900,50711670,9820,9820,9820,9820,0
|
|
20241212,165800,50711670,9820,9820,9820,9820,0
|
|
20241212,165700,50711670,9820,9820,9820,9820,0
|
|
20241212,165600,50711670,9820,9820,9820,9820,0
|
|
20241212,165500,50711670,9820,9820,9820,9820,0
|
|
20241212,165400,50711670,9820,9820,9820,9820,0
|
|
20241212,165300,50711670,9820,9820,9820,9820,0
|
|
20241212,165200,50711670,9820,9820,9820,9820,0
|
|
20241212,165100,50711670,9820,9820,9820,9820,0
|
|
20241212,165000,50711670,9820,9820,9820,9820,0
|
|
20241212,164900,50711670,9820,9820,9820,9820,0
|
|
20241212,164800,50711670,9820,9820,9820,9820,0
|
|
20241212,164700,50711670,9820,9820,9820,9820,195
|
|
20241212,164600,50711670,9820,9820,9820,9820,0
|
|
20241212,164500,50711670,9820,9820,9820,9820,0
|
|
20241212,164400,50711670,9820,9820,9820,9820,0
|
|
20241212,164300,50711670,9820,9820,9820,9820,0
|
|
20241212,164200,50711670,9820,9820,9820,9820,0
|
|
20241212,164100,50711670,9820,9820,9820,9820,0
|
|
20241212,164000,50711670,9820,9820,9820,9820,0
|
|
20241212,163900,50711670,9820,9820,9820,9820,0
|
|
20241212,163800,50711670,9820,9820,9820,9820,0
|
|
20241212,163700,50711670,9820,9820,9820,9820,0
|
|
20241212,163600,50711670,9820,9820,9820,9820,0
|
|
20241212,163500,50711670,9820,9820,9820,9820,0
|
|
20241212,163400,50711670,9820,9820,9820,9820,0
|
|
20241212,163300,50711670,9820,9820,9820,9820,0
|
|
20241212,163200,50711670,9820,9820,9820,9820,0
|
|
20241212,163100,50711670,9820,9820,9820,9820,0
|
|
20241212,163000,50711670,9820,9820,9820,9820,0
|
|
20241212,162900,50711670,9820,9820,9820,9820,0
|
|
20241212,162800,50711670,9820,9820,9820,9820,0
|
|
20241212,162700,50711670,9820,9820,9820,9820,0
|
|
20241212,162600,50711670,9820,9820,9820,9820,0
|
|
20241212,162500,50711670,9820,9820,9820,9820,0
|
|
20241212,162400,50711670,9820,9820,9820,9820,0
|
|
20241212,162300,50711670,9820,9820,9820,9820,0
|
|
20241212,162200,50711670,9820,9820,9820,9820,0
|
|
20241212,162100,50711670,9820,9820,9820,9820,0
|
|
20241212,162000,50711670,9820,9820,9820,9820,0
|
|
20241212,161900,50711670,9820,9820,9820,9820,0
|
|
20241212,161800,50711670,9820,9820,9820,9820,0
|
|
20241212,161700,50711670,9820,9820,9820,9820,195
|
|
20241212,161600,50711670,9820,9820,9820,9820,0
|
|
20241212,161500,50711670,9820,9820,9820,9820,0
|
|
20241212,161400,50711670,9820,9820,9820,9820,0
|
|
20241212,161300,50711670,9820,9820,9820,9820,0
|
|
20241212,161200,50711670,9820,9820,9820,9820,0
|
|
20241212,161100,50711670,9820,9820,9820,9820,0
|
|
20241212,161000,50711670,9820,9820,9820,9820,0
|
|
20241212,160900,50711670,9820,9820,9820,9820,0
|
|
20241212,160800,50711670,9820,9820,9820,9820,0
|
|
20241212,160700,50711670,9820,9820,9820,9820,0
|
|
20241212,160600,50711670,9820,9820,9820,9820,0
|
|
20241212,160500,50711670,9820,9820,9820,9820,0
|
|
20241212,160400,50711670,9820,9820,9820,9820,0
|
|
20241212,160300,50711670,9820,9820,9820,9820,0
|
|
20241212,160200,50711670,9820,9820,9820,9820,0
|
|
20241212,160100,50711670,9820,9820,9820,9820,0
|
|
20241212,160000,50711670,9820,9820,9820,9820,0
|
|
20241212,155900,50711670,9820,9820,9820,9820,0
|
|
20241212,155800,50711670,9820,9820,9820,9820,0
|
|
20241212,155700,50711670,9820,9820,9820,9820,0
|
|
20241212,155600,50711670,9820,9820,9820,9820,0
|
|
20241212,155500,50711670,9820,9820,9820,9820,0
|
|
20241212,155400,50711670,9820,9820,9820,9820,0
|
|
20241212,155300,50711670,9820,9820,9820,9820,0
|
|
20241212,155200,50711670,9820,9820,9820,9820,0
|
|
20241212,155100,50711670,9820,9820,9820,9820,0
|
|
20241212,155000,50711670,9820,9820,9820,9820,0
|
|
20241212,154900,50711670,9820,9820,9820,9820,0
|
|
20241212,154800,50711670,9820,9820,9820,9820,0
|
|
20241212,154700,50711670,9820,9820,9820,9820,195
|
|
20241212,154600,50711670,9820,9820,9820,9820,0
|
|
20241212,154500,50711670,9820,9820,9820,9820,0
|
|
20241212,154400,50711670,9820,9820,9820,9820,0
|
|
20241212,154300,50711670,9820,9820,9820,9820,0
|
|
20241212,154200,50711670,9820,9820,9820,9820,0
|
|
20241212,154100,50711670,9820,9820,9820,9820,0
|
|
20241212,154000,50711670,9820,9820,9820,9820,0
|
|
20241212,153900,50711670,9820,9820,9820,9820,0
|
|
20241212,153800,50711670,9820,9820,9820,9820,0
|
|
20241212,153700,50711670,9820,9820,9820,9820,0
|
|
20241212,153600,50711670,9820,9820,9820,9820,0
|
|
20241212,153500,50711670,9820,9820,9820,9820,0
|
|
20241212,153400,50711670,9820,9820,9820,9820,0
|
|
20241212,153300,50711670,9820,9820,9820,9820,0
|
|
20241212,153200,50711670,9820,9820,9820,9820,0
|
|
20241212,153100,50711670,9820,9820,9820,9820,0
|
|
20241212,153000,50711670,9820,9820,9820,9820,195
|
|
20241212,152900,48796770,9880,9880,9880,9880,0
|
|
20241212,152800,48796770,9880,9880,9880,9880,0
|
|
20241212,152700,48796770,9880,9880,9880,9880,0
|
|
20241212,152600,48796770,9880,9880,9880,9880,0
|
|
20241212,152500,48796770,9880,9880,9880,9880,0
|
|
20241212,152400,48796770,9880,9880,9880,9880,0
|
|
20241212,152300,48796770,9880,9880,9880,9880,0
|
|
20241212,152200,48796770,9880,9880,9880,9880,0
|
|
20241212,152100,48796770,9880,9880,9880,9880,0
|
|
20241212,152000,48796770,9880,9880,9880,9880,0
|
|
20241212,151900,48796770,9880,9880,9880,9880,0
|
|
20241212,151800,48796770,9880,9880,9880,9880,0
|
|
20241212,151700,48796770,9880,9880,9880,9880,0
|
|
20241212,151600,48796770,9880,9880,9880,9880,0
|
|
20241212,151500,48796770,9880,9880,9880,9880,0
|
|
20241212,151400,48796770,9880,9880,9880,9880,0
|
|
20241212,151300,48796770,9880,9880,9880,9880,0
|
|
20241212,151200,48796770,9880,9880,9880,9880,0
|
|
20241212,151100,48796770,9880,9880,9880,9880,0
|
|
20241212,151000,48796770,9880,9880,9880,9880,0
|
|
20241212,150900,48796770,9880,9880,9880,9880,0
|
|
20241212,150800,48796770,9880,9880,9880,9880,0
|
|
20241212,150700,48796770,9880,9880,9880,9880,15
|
|
20241212,150600,48648570,9880,9880,9880,9880,0
|
|
20241212,150500,48648570,9880,9880,9880,9880,0
|
|
20241212,150400,48648570,9880,9880,9880,9880,0
|
|
20241212,150300,48648570,9880,9880,9880,9880,0
|
|
20241212,150200,48648570,9880,9880,9880,9880,0
|
|
20241212,150100,48648570,9880,9880,9880,9880,0
|
|
20241212,150000,48648570,9880,9880,9880,9880,0
|
|
20241212,145900,48648570,9880,9880,9880,9880,0
|
|
20241212,145800,48648570,9880,9880,9880,9880,0
|
|
20241212,145700,48648570,9880,9880,9880,9880,0
|
|
20241212,145600,48648570,9880,9880,9880,9880,0
|
|
20241212,145500,48648570,9880,9880,9880,9880,0
|
|
20241212,145400,48648570,9880,9880,9880,9880,0
|
|
20241212,145300,48648570,9880,9880,9880,9880,4
|
|
20241212,145200,48609050,9880,9880,9880,9880,0
|
|
20241212,145100,48609050,9880,9880,9880,9880,0
|
|
20241212,145000,48609050,9880,9880,9880,9880,0
|
|
20241212,144900,48609050,9880,9880,9880,9880,64
|
|
20241212,144800,47976730,9880,9880,9880,9880,0
|
|
20241212,144700,47976730,9880,9880,9880,9880,38
|
|
20241212,144600,47601290,9860,9860,9860,9860,621
|
|
20241212,144500,41478230,9850,9850,9850,9850,234
|
|
20241212,144400,39173330,9850,9850,9850,9850,0
|
|
20241212,144300,39173330,9850,9840,9850,9840,3
|
|
20241212,144200,39143790,9780,9830,9830,9780,215
|
|
20241212,144100,37031090,9780,9820,9820,9780,59
|
|
20241212,144000,36451910,9780,9780,9780,9780,0
|
|
20241212,143900,36451910,9780,9780,9780,9780,0
|
|
20241212,143800,36451910,9780,9780,9780,9780,0
|
|
20241212,143700,36451910,9780,9780,9780,9780,0
|
|
20241212,143600,36451910,9780,9780,9780,9780,0
|
|
20241212,143500,36451910,9780,9780,9780,9780,0
|
|
20241212,143400,36451910,9780,9780,9780,9780,0
|
|
20241212,143300,36451910,9780,9780,9780,9780,0
|
|
20241212,143200,36451910,9780,9780,9780,9780,0
|
|
20241212,143100,36451910,9780,9780,9780,9780,0
|
|
20241212,143000,36451910,9780,9780,9780,9780,0
|
|
20241212,142900,36451910,9780,9780,9780,9780,0
|
|
20241212,142800,36451910,9780,9780,9780,9780,0
|
|
20241212,142700,36451910,9780,9780,9780,9780,0
|
|
20241212,142600,36451910,9780,9780,9780,9780,0
|
|
20241212,142500,36451910,9780,9780,9780,9780,1
|
|
20241212,142400,36442130,9780,9780,9780,9780,0
|
|
20241212,142300,36442130,9780,9780,9780,9780,0
|
|
20241212,142200,36442130,9780,9780,9780,9780,0
|
|
20241212,142100,36442130,9780,9780,9780,9780,0
|
|
20241212,142000,36442130,9780,9780,9780,9780,0
|
|
20241212,141900,36442130,9780,9780,9780,9780,0
|
|
20241212,141800,36442130,9780,9780,9780,9780,2
|
|
20241212,141700,36422570,9820,9820,9820,9820,0
|
|
20241212,141600,36422570,9820,9820,9820,9820,0
|
|
20241212,141500,36422570,9820,9820,9820,9820,10
|
|
20241212,141400,36324370,9820,9820,9820,9820,0
|
|
20241212,141300,36324370,9820,9820,9820,9820,0
|
|
20241212,141200,36324370,9820,9820,9820,9820,0
|
|
20241212,141100,36324370,9820,9820,9820,9820,0
|
|
20241212,141000,36324370,9820,9820,9820,9820,0
|
|
20241212,140900,36324370,9820,9820,9820,9820,0
|
|
20241212,140800,36324370,9820,9820,9820,9820,0
|
|
20241212,140700,36324370,9820,9820,9820,9820,0
|
|
20241212,140600,36324370,9820,9820,9820,9820,0
|
|
20241212,140500,36324370,9820,9820,9820,9820,0
|
|
20241212,140400,36324370,9820,9820,9820,9820,0
|
|
20241212,140300,36324370,9820,9820,9820,9820,0
|
|
20241212,140200,36324370,9820,9820,9820,9820,11
|
|
20241212,140100,36216350,9820,9820,9820,9820,0
|
|
20241212,140000,36216350,9820,9820,9820,9820,1
|
|
20241212,135900,36206530,9770,9770,9770,9770,0
|
|
20241212,135800,36206530,9770,9770,9770,9770,0
|
|
20241212,135700,36206530,9770,9770,9770,9770,0
|
|
20241212,135600,36206530,9770,9770,9770,9770,0
|
|
20241212,135500,36206530,9770,9770,9770,9770,0
|
|
20241212,135400,36206530,9770,9770,9770,9770,0
|
|
20241212,135300,36206530,9770,9770,9770,9770,0
|
|
20241212,135200,36206530,9770,9770,9770,9770,0
|
|
20241212,135100,36206530,9770,9770,9770,9770,0
|
|
20241212,135000,36206530,9770,9770,9770,9770,0
|
|
20241212,134900,36206530,9770,9770,9770,9770,0
|
|
20241212,134800,36206530,9770,9770,9770,9770,0
|
|
20241212,134700,36206530,9770,9770,9770,9770,0
|
|
20241212,134600,36206530,9770,9770,9770,9770,0
|
|
20241212,134500,36206530,9770,9770,9770,9770,0
|
|
20241212,134400,36206530,9770,9770,9770,9770,487
|
|
20241212,134300,31448540,9770,9770,9770,9770,0
|
|
20241212,134200,31448540,9770,9770,9770,9770,0
|
|
20241212,134100,31448540,9770,9770,9770,9770,0
|
|
20241212,134000,31448540,9770,9770,9770,9770,0
|
|
20241212,133900,31448540,9770,9770,9770,9770,0
|
|
20241212,133800,31448540,9770,9800,9800,9770,545
|
|
20241212,133700,26116950,9810,9820,9820,9810,51
|
|
20241212,133600,25616540,9830,9830,9830,9830,0
|
|
20241212,133500,25616540,9830,9830,9830,9830,0
|
|
20241212,133400,25616540,9830,9830,9830,9830,0
|
|
20241212,133300,25616540,9830,9830,9830,9830,4
|
|
20241212,133200,25577220,9830,9830,9830,9830,0
|
|
20241212,133100,25577220,9830,9830,9830,9830,0
|
|
20241212,133000,25577220,9830,9830,9830,9830,0
|
|
20241212,132900,25577220,9830,9840,9840,9830,19
|
|
20241212,132800,25390320,9840,9840,9840,9840,0
|
|
20241212,132700,25390320,9840,9840,9840,9840,0
|
|
20241212,132600,25390320,9840,9840,9840,9840,0
|
|
20241212,132500,25390320,9840,9840,9840,9840,0
|
|
20241212,132400,25390320,9840,9840,9840,9840,0
|
|
20241212,132300,25390320,9840,9840,9840,9840,0
|
|
20241212,132200,25390320,9840,9840,9840,9840,0
|
|
20241212,132100,25390320,9840,9840,9840,9840,0
|
|
20241212,132000,25390320,9840,9840,9840,9840,0
|
|
20241212,131900,25390320,9840,9840,9840,9840,0
|
|
20241212,131800,25390320,9840,9840,9840,9840,0
|
|
20241212,131700,25390320,9840,9840,9840,9840,0
|
|
20241212,131600,25390320,9840,9840,9840,9840,1
|
|
20241212,131500,25380480,9840,9840,9840,9840,0
|
|
20241212,131400,25380480,9840,9840,9840,9840,0
|
|
20241212,131300,25380480,9840,9840,9840,9840,11
|
|
20241212,131200,25272240,9840,9840,9840,9840,0
|
|
20241212,131100,25272240,9840,9840,9840,9840,0
|
|
20241212,131000,25272240,9840,9840,9840,9840,0
|
|
20241212,130900,25272240,9840,9840,9840,9840,0
|
|
20241212,130800,25272240,9840,9840,9840,9840,0
|
|
20241212,130700,25272240,9840,9840,9840,9840,0
|
|
20241212,130600,25272240,9840,9840,9840,9840,0
|
|
20241212,130500,25272240,9840,9840,9840,9840,0
|
|
20241212,130400,25272240,9840,9840,9840,9840,0
|
|
20241212,130300,25272240,9840,9840,9840,9840,0
|
|
20241212,130200,25272240,9840,9840,9840,9840,2
|
|
20241212,130100,25252560,9840,9840,9840,9840,0
|
|
20241212,130000,25252560,9840,9840,9840,9840,0
|
|
20241212,125900,25252560,9840,9840,9840,9840,0
|
|
20241212,125800,25252560,9840,9840,9840,9840,0
|
|
20241212,125700,25252560,9840,9840,9840,9840,0
|
|
20241212,125600,25252560,9840,9840,9840,9840,0
|
|
20241212,125500,25252560,9840,9840,9840,9840,0
|
|
20241212,125400,25252560,9840,9840,9840,9840,0
|
|
20241212,125300,25252560,9840,9840,9840,9840,0
|
|
20241212,125200,25252560,9840,9840,9840,9840,0
|
|
20241212,125100,25252560,9840,9840,9840,9840,0
|
|
20241212,125000,25252560,9840,9840,9840,9840,0
|
|
20241212,124900,25252560,9840,9840,9840,9840,0
|
|
20241212,124800,25252560,9840,9840,9840,9840,8
|
|
20241212,124700,25173840,9840,9840,9840,9840,0
|
|
20241212,124600,25173840,9840,9840,9840,9840,0
|
|
20241212,124500,25173840,9840,9840,9840,9840,0
|
|
20241212,124400,25173840,9840,9840,9840,9840,0
|
|
20241212,124300,25173840,9840,9840,9840,9840,0
|
|
20241212,124200,25173840,9840,9840,9840,9840,0
|
|
20241212,124100,25173840,9840,9840,9840,9840,0
|
|
20241212,124000,25173840,9840,9840,9840,9840,10
|
|
20241212,123900,25075440,9840,9840,9840,9840,0
|
|
20241212,123800,25075440,9840,9840,9840,9840,0
|
|
20241212,123700,25075440,9840,9840,9840,9840,0
|
|
20241212,123600,25075440,9840,9840,9840,9840,0
|
|
20241212,123500,25075440,9840,9840,9840,9840,0
|
|
20241212,123400,25075440,9840,9840,9840,9840,0
|
|
20241212,123300,25075440,9840,9840,9840,9840,0
|
|
20241212,123200,25075440,9840,9840,9840,9840,0
|
|
20241212,123100,25075440,9840,9840,9840,9840,0
|
|
20241212,123000,25075440,9840,9840,9840,9840,10
|
|
20241212,122900,24977040,9860,9860,9860,9860,0
|
|
20241212,122800,24977040,9860,9860,9860,9860,0
|
|
20241212,122700,24977040,9860,9860,9860,9860,0
|
|
20241212,122600,24977040,9860,9860,9860,9860,0
|
|
20241212,122500,24977040,9860,9860,9860,9860,0
|
|
20241212,122400,24977040,9860,9860,9860,9860,0
|
|
20241212,122300,24977040,9860,9860,9860,9860,0
|
|
20241212,122200,24977040,9860,9860,9860,9860,0
|
|
20241212,122100,24977040,9860,9860,9860,9860,0
|
|
20241212,122000,24977040,9860,9860,9860,9860,1
|
|
20241212,121900,24967180,9820,9820,9820,9820,0
|
|
20241212,121800,24967180,9820,9820,9820,9820,0
|
|
20241212,121700,24967180,9820,9820,9820,9820,0
|
|
20241212,121600,24967180,9820,9820,9820,9820,0
|
|
20241212,121500,24967180,9820,9820,9820,9820,0
|
|
20241212,121400,24967180,9820,9820,9820,9820,0
|
|
20241212,121300,24967180,9820,9820,9820,9820,0
|
|
20241212,121200,24967180,9820,9820,9820,9820,0
|
|
20241212,121100,24967180,9820,9820,9820,9820,0
|
|
20241212,121000,24967180,9820,9820,9820,9820,0
|
|
20241212,120900,24967180,9820,9820,9820,9820,0
|
|
20241212,120800,24967180,9820,9820,9820,9820,10
|
|
20241212,120700,24868980,9830,9830,9830,9830,0
|
|
20241212,120600,24868980,9830,9830,9830,9830,0
|
|
20241212,120500,24868980,9830,9830,9830,9830,0
|
|
20241212,120400,24868980,9830,9830,9830,9830,15
|
|
20241212,120300,24721530,9840,9840,9840,9840,6
|
|
20241212,120200,24662490,9840,9840,9840,9840,0
|
|
20241212,120100,24662490,9840,9840,9840,9840,0
|
|
20241212,120000,24662490,9840,9840,9840,9840,0
|
|
20241212,115900,24662490,9840,9840,9840,9840,2
|
|
20241212,115800,24642810,9840,9840,9840,9840,0
|
|
20241212,115700,24642810,9840,9840,9840,9840,0
|
|
20241212,115600,24642810,9840,9840,9840,9840,0
|
|
20241212,115500,24642810,9840,9840,9840,9840,0
|
|
20241212,115400,24642810,9840,9840,9840,9840,0
|
|
20241212,115300,24642810,9840,9840,9840,9840,0
|
|
20241212,115200,24642810,9840,9850,9850,9840,30
|
|
20241212,115100,24347410,9850,9850,9850,9850,1
|
|
20241212,115000,24337560,9860,9860,9860,9860,11
|
|
20241212,114900,24229100,9860,9860,9860,9860,0
|
|
20241212,114800,24229100,9860,9860,9860,9860,10
|
|
20241212,114700,24130500,9860,9860,9860,9860,7
|
|
20241212,114600,24061480,9850,9850,9850,9850,10
|
|
20241212,114500,23962980,9850,9850,9850,9850,0
|
|
20241212,114400,23962980,9850,9850,9850,9850,0
|
|
20241212,114300,23962980,9850,9850,9850,9850,0
|
|
20241212,114200,23962980,9850,9850,9850,9850,0
|
|
20241212,114100,23962980,9850,9850,9850,9850,0
|
|
20241212,114000,23962980,9850,9850,9850,9850,0
|
|
20241212,113900,23962980,9850,9850,9850,9850,0
|
|
20241212,113800,23962980,9850,9850,9850,9850,0
|
|
20241212,113700,23962980,9850,9850,9850,9850,0
|
|
20241212,113600,23962980,9850,9850,9850,9850,0
|
|
20241212,113500,23962980,9850,9850,9850,9850,13
|
|
20241212,113400,23834930,9860,9860,9860,9860,0
|
|
20241212,113300,23834930,9860,9860,9860,9860,10
|
|
20241212,113200,23736330,9850,9850,9850,9850,0
|
|
20241212,113100,23736330,9850,9850,9850,9850,0
|
|
20241212,113000,23736330,9850,9850,9850,9850,0
|
|
20241212,112900,23736330,9850,9850,9850,9850,0
|
|
20241212,112800,23736330,9850,9850,9850,9850,0
|
|
20241212,112700,23736330,9850,9850,9850,9850,0
|
|
20241212,112600,23736330,9850,9850,9850,9850,0
|
|
20241212,112500,23736330,9850,9850,9850,9850,0
|
|
20241212,112400,23736330,9850,9850,9850,9850,0
|
|
20241212,112300,23736330,9850,9850,9850,9850,0
|
|
20241212,112200,23736330,9850,9850,9850,9850,0
|
|
20241212,112100,23736330,9850,9850,9850,9850,0
|
|
20241212,112000,23736330,9850,9850,9850,9850,0
|
|
20241212,111900,23736330,9850,9850,9850,9850,0
|
|
20241212,111800,23736330,9850,9850,9850,9850,0
|
|
20241212,111700,23736330,9850,9850,9850,9850,0
|
|
20241212,111600,23736330,9850,9850,9850,9850,0
|
|
20241212,111500,23736330,9850,9850,9850,9850,0
|
|
20241212,111400,23736330,9850,9850,9850,9850,0
|
|
20241212,111300,23736330,9850,9850,9850,9850,0
|
|
20241212,111200,23736330,9850,9850,9850,9850,0
|
|
20241212,111100,23736330,9850,9860,9870,9850,212
|
|
20241212,111000,21644190,9840,9840,9840,9840,0
|
|
20241212,110900,21644190,9840,9840,9840,9840,0
|
|
20241212,110800,21644190,9840,9840,9840,9840,0
|
|
20241212,110700,21644190,9840,9840,9840,9840,0
|
|
20241212,110600,21644190,9840,9850,9850,9840,134
|
|
20241212,110500,20325160,9840,9840,9840,9840,0
|
|
20241212,110400,20325160,9840,9840,9840,9840,70
|
|
20241212,110300,19636360,9840,9840,9840,9840,0
|
|
20241212,110200,19636360,9840,9840,9840,9840,0
|
|
20241212,110100,19636360,9840,9840,9840,9840,0
|
|
20241212,110000,19636360,9840,9840,9840,9840,0
|
|
20241212,105900,19636360,9840,9840,9840,9840,0
|
|
20241212,105800,19636360,9840,9840,9840,9840,0
|
|
20241212,105700,19636360,9840,9840,9840,9840,0
|
|
20241212,105600,19636360,9840,9840,9840,9840,0
|
|
20241212,105500,19636360,9840,9840,9840,9840,0
|
|
20241212,105400,19636360,9840,9840,9840,9840,1
|
|
20241212,105300,19626520,9790,9790,9790,9790,0
|
|
20241212,105200,19626520,9790,9790,9790,9790,0
|
|
20241212,105100,19626520,9790,9790,9790,9790,0
|
|
20241212,105000,19626520,9790,9790,9790,9790,0
|
|
20241212,104900,19626520,9790,9790,9790,9790,0
|
|
20241212,104800,19626520,9790,9790,9790,9790,0
|
|
20241212,104700,19626520,9790,9790,9790,9790,0
|
|
20241212,104600,19626520,9790,9790,9790,9790,0
|
|
20241212,104500,19626520,9790,9790,9790,9790,0
|
|
20241212,104400,19626520,9790,9790,9790,9790,0
|
|
20241212,104300,19626520,9790,9790,9790,9790,0
|
|
20241212,104200,19626520,9790,9790,9790,9790,0
|
|
20241212,104100,19626520,9790,9790,9790,9790,0
|
|
20241212,104000,19626520,9790,9790,9790,9790,0
|
|
20241212,103900,19626520,9790,9790,9790,9790,1
|
|
20241212,103800,19616730,9790,9790,9790,9790,0
|
|
20241212,103700,19616730,9790,9790,9790,9790,0
|
|
20241212,103600,19616730,9790,9790,9790,9790,0
|
|
20241212,103500,19616730,9790,9790,9790,9790,0
|
|
20241212,103400,19616730,9790,9790,9790,9790,0
|
|
20241212,103300,19616730,9790,9790,9790,9790,0
|
|
20241212,103200,19616730,9790,9820,9820,9790,150
|
|
20241212,103100,18147070,9800,9800,9800,9800,0
|
|
20241212,103000,18147070,9800,9800,9800,9800,0
|
|
20241212,102900,18147070,9800,9800,9800,9800,0
|
|
20241212,102800,18147070,9800,9800,9800,9800,0
|
|
20241212,102700,18147070,9800,9800,9800,9800,0
|
|
20241212,102600,18147070,9800,9800,9800,9800,0
|
|
20241212,102500,18147070,9800,9800,9800,9800,0
|
|
20241212,102400,18147070,9800,9800,9800,9800,0
|
|
20241212,102300,18147070,9800,9800,9800,9800,0
|
|
20241212,102200,18147070,9800,9800,9800,9800,0
|
|
20241212,102100,18147070,9800,9800,9800,9800,0
|
|
20241212,102000,18147070,9800,9800,9800,9800,0
|
|
20241212,101900,18147070,9800,9800,9800,9800,0
|
|
20241212,101800,18147070,9800,9800,9800,9800,0
|
|
20241212,101700,18147070,9800,9800,9800,9800,0
|
|
20241212,101600,18147070,9800,9800,9800,9800,0
|
|
20241212,101500,18147070,9800,9800,9800,9800,0
|
|
20241212,101400,18147070,9800,9800,9800,9800,0
|
|
20241212,101300,18147070,9800,9810,9810,9800,454
|
|
20241212,101200,13697360,9850,9850,9850,9850,0
|
|
20241212,101100,13697360,9850,9850,9850,9850,0
|
|
20241212,101000,13697360,9850,9850,9850,9850,0
|
|
20241212,100900,13697360,9850,9850,9850,9850,0
|
|
20241212,100800,13697360,9850,9850,9850,9850,0
|
|
20241212,100700,13697360,9850,9850,9850,9850,0
|
|
20241212,100600,13697360,9850,9850,9850,9850,0
|
|
20241212,100500,13697360,9850,9850,9850,9850,0
|
|
20241212,100400,13697360,9850,9850,9850,9850,0
|
|
20241212,100300,13697360,9850,9850,9850,9850,1
|
|
20241212,100200,13687510,9850,9850,9850,9850,0
|
|
20241212,100100,13687510,9850,9850,9850,9850,0
|
|
20241212,100000,13687510,9850,9850,9850,9850,2
|
|
20241212,095900,13667810,9800,9800,9800,9800,0
|
|
20241212,095800,13667810,9800,9800,9800,9800,0
|
|
20241212,095700,13667810,9800,9800,9800,9800,1
|
|
20241212,095600,13658010,9810,9810,9810,9810,0
|
|
20241212,095500,13658010,9810,9810,9810,9810,0
|
|
20241212,095400,13658010,9810,9810,9810,9810,0
|
|
20241212,095300,13658010,9810,9810,9810,9810,0
|
|
20241212,095200,13658010,9810,9810,9810,9810,0
|
|
20241212,095100,13658010,9810,9830,9830,9810,184
|
|
20241212,095000,11851520,9830,9830,9830,9830,7
|
|
20241212,094900,11782710,9830,9830,9830,9830,0
|
|
20241212,094800,11782710,9830,9830,9830,9830,0
|
|
20241212,094700,11782710,9830,9830,9830,9830,0
|
|
20241212,094600,11782710,9830,9830,9830,9830,0
|
|
20241212,094500,11782710,9830,9830,9830,9830,11
|
|
20241212,094400,11674580,9840,9870,9870,9840,13
|
|
20241212,094300,11546600,9870,9870,9870,9850,31
|
|
20241212,094200,11240930,9880,9890,9890,9880,18
|
|
20241212,094100,11063030,9880,9880,9880,9880,658
|
|
20241212,094000,4561990,9880,9880,9880,9880,0
|
|
20241212,093900,4561990,9880,9880,9880,9880,0
|
|
20241212,093800,4561990,9880,9880,9880,9880,1
|
|
20241212,093700,4552110,9820,9820,9820,9820,0
|
|
20241212,093600,4552110,9820,9820,9820,9820,0
|
|
20241212,093500,4552110,9820,9820,9820,9820,1
|
|
20241212,093400,4542290,9880,9880,9880,9880,0
|
|
20241212,093300,4542290,9880,9880,9880,9880,1
|
|
20241212,093200,4532410,9900,9900,9900,9900,0
|
|
20241212,093100,4532410,9900,9900,9900,9900,0
|
|
20241212,093000,4532410,9900,9890,9900,9890,7
|
|
20241212,092900,4463130,9900,9900,9900,9900,0
|
|
20241212,092800,4463130,9900,9900,9900,9900,0
|
|
20241212,092700,4463130,9900,9900,9900,9900,2
|
|
20241212,092600,4443330,9900,9900,9900,9900,0
|
|
20241212,092500,4443330,9900,9900,9900,9900,1
|
|
20241212,092400,4433430,9810,9810,9810,9810,0
|
|
20241212,092300,4433430,9810,9820,9820,9810,200
|
|
20241212,092200,2471410,9810,9810,9810,9810,0
|
|
20241212,092100,2471410,9810,9810,9810,9810,0
|
|
20241212,092000,2471410,9810,9850,9850,9810,149
|
|
20241212,091900,1006230,9900,9900,9900,9900,0
|
|
20241212,091800,1006230,9900,9890,9900,9890,4
|
|
20241212,091700,966640,9900,9900,9900,9900,0
|
|
20241212,091600,966640,9900,9900,9900,9900,0
|
|
20241212,091500,966640,9900,9900,9900,9900,0
|
|
20241212,091400,966640,9900,9900,9900,9900,0
|
|
20241212,091300,966640,9900,9900,9900,9900,0
|
|
20241212,091200,966640,9900,9900,9900,9900,2
|
|
20241212,091100,946840,9900,9900,9900,9900,0
|
|
20241212,091000,946840,9900,9900,9900,9900,0
|
|
20241212,090900,946840,9900,9900,9900,9900,1
|
|
20241212,090800,936940,9900,9900,9900,9900,0
|
|
20241212,090700,936940,9900,9900,9900,9900,0
|
|
20241212,090600,936940,9900,9900,9900,9900,5
|
|
20241212,090500,887440,9900,9900,9900,9900,0
|
|
20241212,090400,887440,9900,9900,9900,9900,0
|
|
20241212,090300,887440,9900,9900,9900,9900,0
|
|
20241212,090200,887440,9900,9900,9900,9900,1
|
|
20241212,090100,877540,9860,9860,9860,9860,0
|
|
20241212,090000,877540,9860,9860,9860,9860,89
|