688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,202500,80587180,9890,9890,9890,9890,31
|
|
20241216,202400,80587180,9890,9890,9890,9890,0
|
|
20241216,202300,80587180,9890,9890,9890,9890,0
|
|
20241216,202200,80587180,9890,9890,9890,9890,0
|
|
20241216,202100,80587180,9890,9890,9890,9890,0
|
|
20241216,202000,80587180,9890,9890,9890,9890,0
|
|
20241216,201900,80587180,9890,9890,9890,9890,0
|
|
20241216,201800,80587180,9890,9890,9890,9890,0
|
|
20241216,201700,80587180,9890,9890,9890,9890,0
|
|
20241216,201600,80587180,9890,9890,9890,9890,0
|
|
20241216,201500,80587180,9890,9890,9890,9890,0
|
|
20241216,201400,80587180,9890,9890,9890,9890,0
|
|
20241216,201300,80587180,9890,9890,9890,9890,0
|
|
20241216,201200,80587180,9890,9890,9890,9890,0
|
|
20241216,201100,80587180,9890,9890,9890,9890,0
|
|
20241216,201000,80587180,9890,9890,9890,9890,0
|
|
20241216,200900,80587180,9890,9890,9890,9890,0
|
|
20241216,200800,80587180,9890,9890,9890,9890,0
|
|
20241216,200700,80587180,9890,9890,9890,9890,0
|
|
20241216,200600,80587180,9890,9890,9890,9890,0
|
|
20241216,200500,80587180,9890,9890,9890,9890,0
|
|
20241216,200400,80587180,9890,9890,9890,9890,0
|
|
20241216,200300,80587180,9890,9890,9890,9890,0
|
|
20241216,200200,80587180,9890,9890,9890,9890,0
|
|
20241216,200100,80587180,9890,9890,9890,9890,0
|
|
20241216,200000,80587180,9890,9890,9890,9890,0
|
|
20241216,195900,80587180,9890,9890,9890,9890,0
|
|
20241216,195800,80587180,9890,9890,9890,9890,0
|
|
20241216,195700,80587180,9890,9890,9890,9890,0
|
|
20241216,195600,80587180,9890,9890,9890,9890,0
|
|
20241216,195500,80587180,9890,9890,9890,9890,31
|
|
20241216,195400,80587180,9890,9890,9890,9890,0
|
|
20241216,195300,80587180,9890,9890,9890,9890,0
|
|
20241216,195200,80587180,9890,9890,9890,9890,0
|
|
20241216,195100,80587180,9890,9890,9890,9890,0
|
|
20241216,195000,80587180,9890,9890,9890,9890,0
|
|
20241216,194900,80587180,9890,9890,9890,9890,0
|
|
20241216,194800,80587180,9890,9890,9890,9890,0
|
|
20241216,194700,80587180,9890,9890,9890,9890,0
|
|
20241216,194600,80587180,9890,9890,9890,9890,0
|
|
20241216,194500,80587180,9890,9890,9890,9890,0
|
|
20241216,194400,80587180,9890,9890,9890,9890,0
|
|
20241216,194300,80587180,9890,9890,9890,9890,0
|
|
20241216,194200,80587180,9890,9890,9890,9890,0
|
|
20241216,194100,80587180,9890,9890,9890,9890,0
|
|
20241216,194000,80587180,9890,9890,9890,9890,0
|
|
20241216,193900,80587180,9890,9890,9890,9890,0
|
|
20241216,193800,80587180,9890,9890,9890,9890,0
|
|
20241216,193700,80587180,9890,9890,9890,9890,0
|
|
20241216,193600,80587180,9890,9890,9890,9890,0
|
|
20241216,193500,80587180,9890,9890,9890,9890,0
|
|
20241216,193400,80587180,9890,9890,9890,9890,0
|
|
20241216,193300,80587180,9890,9890,9890,9890,0
|
|
20241216,193200,80587180,9890,9890,9890,9890,0
|
|
20241216,193100,80587180,9890,9890,9890,9890,0
|
|
20241216,193000,80587180,9890,9890,9890,9890,0
|
|
20241216,192900,80587180,9890,9890,9890,9890,0
|
|
20241216,192800,80587180,9890,9890,9890,9890,0
|
|
20241216,192700,80587180,9890,9890,9890,9890,0
|
|
20241216,192600,80587180,9890,9890,9890,9890,0
|
|
20241216,192500,80587180,9890,9890,9890,9890,31
|
|
20241216,192400,80587180,9890,9890,9890,9890,0
|
|
20241216,192300,80587180,9890,9890,9890,9890,0
|
|
20241216,192200,80587180,9890,9890,9890,9890,0
|
|
20241216,192100,80587180,9890,9890,9890,9890,0
|
|
20241216,192000,80587180,9890,9890,9890,9890,0
|
|
20241216,191900,80587180,9890,9890,9890,9890,0
|
|
20241216,191800,80587180,9890,9890,9890,9890,0
|
|
20241216,191700,80587180,9890,9890,9890,9890,0
|
|
20241216,191600,80587180,9890,9890,9890,9890,0
|
|
20241216,191500,80587180,9890,9890,9890,9890,0
|
|
20241216,191400,80587180,9890,9890,9890,9890,0
|
|
20241216,191300,80587180,9890,9890,9890,9890,0
|
|
20241216,191200,80587180,9890,9890,9890,9890,0
|
|
20241216,191100,80587180,9890,9890,9890,9890,0
|
|
20241216,191000,80587180,9890,9890,9890,9890,0
|
|
20241216,190900,80587180,9890,9890,9890,9890,0
|
|
20241216,190800,80587180,9890,9890,9890,9890,0
|
|
20241216,190700,80587180,9890,9890,9890,9890,0
|
|
20241216,190600,80587180,9890,9890,9890,9890,0
|
|
20241216,190500,80587180,9890,9890,9890,9890,0
|
|
20241216,190400,80587180,9890,9890,9890,9890,0
|
|
20241216,190300,80587180,9890,9890,9890,9890,0
|
|
20241216,190200,80587180,9890,9890,9890,9890,0
|
|
20241216,190100,80587180,9890,9890,9890,9890,0
|
|
20241216,190000,80587180,9890,9890,9890,9890,0
|
|
20241216,185900,80587180,9890,9890,9890,9890,0
|
|
20241216,185800,80587180,9890,9890,9890,9890,0
|
|
20241216,185700,80587180,9890,9890,9890,9890,0
|
|
20241216,185600,80587180,9890,9890,9890,9890,0
|
|
20241216,185500,80587180,9890,9890,9890,9890,31
|
|
20241216,185400,80587180,9890,9890,9890,9890,0
|
|
20241216,185300,80587180,9890,9890,9890,9890,0
|
|
20241216,185200,80587180,9890,9890,9890,9890,0
|
|
20241216,185100,80587180,9890,9890,9890,9890,0
|
|
20241216,185000,80587180,9890,9890,9890,9890,0
|
|
20241216,184900,80587180,9890,9890,9890,9890,0
|
|
20241216,184800,80587180,9890,9890,9890,9890,0
|
|
20241216,184700,80587180,9890,9890,9890,9890,0
|
|
20241216,184600,80587180,9890,9890,9890,9890,0
|
|
20241216,184500,80587180,9890,9890,9890,9890,0
|
|
20241216,184400,80587180,9890,9890,9890,9890,0
|
|
20241216,184300,80587180,9890,9890,9890,9890,0
|
|
20241216,184200,80587180,9890,9890,9890,9890,0
|
|
20241216,184100,80587180,9890,9890,9890,9890,0
|
|
20241216,184000,80587180,9890,9890,9890,9890,0
|
|
20241216,183900,80587180,9890,9890,9890,9890,0
|
|
20241216,183800,80587180,9890,9890,9890,9890,0
|
|
20241216,183700,80587180,9890,9890,9890,9890,0
|
|
20241216,183600,80587180,9890,9890,9890,9890,0
|
|
20241216,183500,80587180,9890,9890,9890,9890,0
|
|
20241216,183400,80587180,9890,9890,9890,9890,0
|
|
20241216,183300,80587180,9890,9890,9890,9890,0
|
|
20241216,183200,80587180,9890,9890,9890,9890,0
|
|
20241216,183100,80587180,9890,9890,9890,9890,0
|
|
20241216,183000,80587180,9890,9890,9890,9890,0
|
|
20241216,182900,80587180,9890,9890,9890,9890,0
|
|
20241216,182800,80587180,9890,9890,9890,9890,0
|
|
20241216,182700,80587180,9890,9890,9890,9890,0
|
|
20241216,182600,80587180,9890,9890,9890,9890,0
|
|
20241216,182500,80587180,9890,9890,9890,9890,31
|
|
20241216,182400,80587180,9890,9890,9890,9890,0
|
|
20241216,182300,80587180,9890,9890,9890,9890,0
|
|
20241216,182200,80587180,9890,9890,9890,9890,0
|
|
20241216,182100,80587180,9890,9890,9890,9890,0
|
|
20241216,182000,80587180,9890,9890,9890,9890,0
|
|
20241216,181900,80587180,9890,9890,9890,9890,0
|
|
20241216,181800,80587180,9890,9890,9890,9890,0
|
|
20241216,181700,80587180,9890,9890,9890,9890,0
|
|
20241216,181600,80587180,9890,9890,9890,9890,0
|
|
20241216,181500,80587180,9890,9890,9890,9890,0
|
|
20241216,181400,80587180,9890,9890,9890,9890,0
|
|
20241216,181300,80587180,9890,9890,9890,9890,0
|
|
20241216,181200,80587180,9890,9890,9890,9890,0
|
|
20241216,181100,80587180,9890,9890,9890,9890,0
|
|
20241216,181000,80587180,9890,9890,9890,9890,0
|
|
20241216,180900,80587180,9890,9890,9890,9890,0
|
|
20241216,180800,80587180,9890,9890,9890,9890,0
|
|
20241216,180700,80587180,9890,9890,9890,9890,0
|
|
20241216,180600,80587180,9890,9890,9890,9890,0
|
|
20241216,180500,80587180,9890,9890,9890,9890,0
|
|
20241216,180400,80587180,9890,9890,9890,9890,0
|
|
20241216,180300,80587180,9890,9890,9890,9890,0
|
|
20241216,180200,80587180,9890,9890,9890,9890,0
|
|
20241216,180100,80587180,9890,9890,9890,9890,0
|
|
20241216,180000,80587180,9890,9890,9890,9890,0
|
|
20241216,175900,80587180,9890,9890,9890,9890,0
|
|
20241216,175800,80587180,9890,9890,9890,9890,0
|
|
20241216,175700,80587180,9890,9890,9890,9890,0
|
|
20241216,175600,80587180,9890,9890,9890,9890,0
|
|
20241216,175500,80587180,9890,9890,9890,9890,31
|
|
20241216,175400,80587180,9890,9890,9890,9890,0
|
|
20241216,175300,80587180,9890,9890,9890,9890,0
|
|
20241216,175200,80587180,9890,9890,9890,9890,0
|
|
20241216,175100,80587180,9890,9890,9890,9890,0
|
|
20241216,175000,80587180,9890,9890,9890,9890,0
|
|
20241216,174900,80587180,9890,9890,9890,9890,0
|
|
20241216,174800,80587180,9890,9890,9890,9890,0
|
|
20241216,174700,80587180,9890,9890,9890,9890,0
|
|
20241216,174600,80587180,9890,9890,9890,9890,0
|
|
20241216,174500,80587180,9890,9890,9890,9890,0
|
|
20241216,174400,80587180,9890,9890,9890,9890,0
|
|
20241216,174300,80587180,9890,9890,9890,9890,0
|
|
20241216,174200,80587180,9890,9890,9890,9890,0
|
|
20241216,174100,80587180,9890,9890,9890,9890,0
|
|
20241216,174000,80587180,9890,9890,9890,9890,0
|
|
20241216,173900,80587180,9890,9890,9890,9890,0
|
|
20241216,173800,80587180,9890,9890,9890,9890,0
|
|
20241216,173700,80587180,9890,9890,9890,9890,0
|
|
20241216,173600,80587180,9890,9890,9890,9890,0
|
|
20241216,173500,80587180,9890,9890,9890,9890,0
|
|
20241216,173400,80587180,9890,9890,9890,9890,0
|
|
20241216,173300,80587180,9890,9890,9890,9890,0
|
|
20241216,173200,80587180,9890,9890,9890,9890,0
|
|
20241216,173100,80587180,9890,9890,9890,9890,0
|
|
20241216,173000,80587180,9890,9890,9890,9890,0
|
|
20241216,172900,80587180,9890,9890,9890,9890,0
|
|
20241216,172800,80587180,9890,9890,9890,9890,0
|
|
20241216,172700,80587180,9890,9890,9890,9890,0
|
|
20241216,172600,80587180,9890,9890,9890,9890,0
|
|
20241216,172500,80587180,9890,9890,9890,9890,31
|
|
20241216,172400,80587180,9890,9890,9890,9890,0
|
|
20241216,172300,80587180,9890,9890,9890,9890,0
|
|
20241216,172200,80587180,9890,9890,9890,9890,0
|
|
20241216,172100,80587180,9890,9890,9890,9890,0
|
|
20241216,172000,80587180,9890,9890,9890,9890,0
|
|
20241216,171900,80587180,9890,9890,9890,9890,0
|
|
20241216,171800,80587180,9890,9890,9890,9890,0
|
|
20241216,171700,80587180,9890,9890,9890,9890,0
|
|
20241216,171600,80587180,9890,9890,9890,9890,0
|
|
20241216,171500,80587180,9890,9890,9890,9890,0
|
|
20241216,171400,80587180,9890,9890,9890,9890,0
|
|
20241216,171300,80587180,9890,9890,9890,9890,0
|
|
20241216,171200,80587180,9890,9890,9890,9890,0
|
|
20241216,171100,80587180,9890,9890,9890,9890,0
|
|
20241216,171000,80587180,9890,9890,9890,9890,0
|
|
20241216,170900,80587180,9890,9890,9890,9890,0
|
|
20241216,170800,80587180,9890,9890,9890,9890,0
|
|
20241216,170700,80587180,9890,9890,9890,9890,0
|
|
20241216,170600,80587180,9890,9890,9890,9890,0
|
|
20241216,170500,80587180,9890,9890,9890,9890,0
|
|
20241216,170400,80587180,9890,9890,9890,9890,0
|
|
20241216,170300,80587180,9890,9890,9890,9890,0
|
|
20241216,170200,80587180,9890,9890,9890,9890,0
|
|
20241216,170100,80587180,9890,9890,9890,9890,0
|
|
20241216,170000,80587180,9890,9890,9890,9890,0
|
|
20241216,165900,80587180,9890,9890,9890,9890,0
|
|
20241216,165800,80587180,9890,9890,9890,9890,0
|
|
20241216,165700,80587180,9890,9890,9890,9890,0
|
|
20241216,165600,80587180,9890,9890,9890,9890,0
|
|
20241216,165500,80587180,9890,9890,9890,9890,31
|
|
20241216,165400,80587180,9890,9890,9890,9890,0
|
|
20241216,165300,80587180,9890,9890,9890,9890,0
|
|
20241216,165200,80587180,9890,9890,9890,9890,0
|
|
20241216,165100,80587180,9890,9890,9890,9890,0
|
|
20241216,165000,80587180,9890,9890,9890,9890,0
|
|
20241216,164900,80587180,9890,9890,9890,9890,0
|
|
20241216,164800,80587180,9890,9890,9890,9890,0
|
|
20241216,164700,80587180,9890,9890,9890,9890,0
|
|
20241216,164600,80587180,9890,9890,9890,9890,0
|
|
20241216,164500,80587180,9890,9890,9890,9890,0
|
|
20241216,164400,80587180,9890,9890,9890,9890,0
|
|
20241216,164300,80587180,9890,9890,9890,9890,0
|
|
20241216,164200,80587180,9890,9890,9890,9890,0
|
|
20241216,164100,80587180,9890,9890,9890,9890,0
|
|
20241216,164000,80587180,9890,9890,9890,9890,0
|
|
20241216,163900,80587180,9890,9890,9890,9890,0
|
|
20241216,163800,80587180,9890,9890,9890,9890,0
|
|
20241216,163700,80587180,9890,9890,9890,9890,0
|
|
20241216,163600,80587180,9890,9890,9890,9890,0
|
|
20241216,163500,80587180,9890,9890,9890,9890,0
|
|
20241216,163400,80587180,9890,9890,9890,9890,0
|
|
20241216,163300,80587180,9890,9890,9890,9890,0
|
|
20241216,163200,80587180,9890,9890,9890,9890,0
|
|
20241216,163100,80587180,9890,9890,9890,9890,0
|
|
20241216,163000,80587180,9890,9890,9890,9890,0
|
|
20241216,162900,80587180,9890,9890,9890,9890,0
|
|
20241216,162800,80587180,9890,9890,9890,9890,0
|
|
20241216,162700,80587180,9890,9890,9890,9890,0
|
|
20241216,162600,80587180,9890,9890,9890,9890,0
|
|
20241216,162500,80587180,9890,9890,9890,9890,31
|
|
20241216,162400,80587180,9890,9890,9890,9890,0
|
|
20241216,162300,80587180,9890,9890,9890,9890,0
|
|
20241216,162200,80587180,9890,9890,9890,9890,0
|
|
20241216,162100,80587180,9890,9890,9890,9890,0
|
|
20241216,162000,80587180,9890,9890,9890,9890,0
|
|
20241216,161900,80587180,9890,9890,9890,9890,0
|
|
20241216,161800,80587180,9890,9890,9890,9890,0
|
|
20241216,161700,80587180,9890,9890,9890,9890,0
|
|
20241216,161600,80587180,9890,9890,9890,9890,0
|
|
20241216,161500,80587180,9890,9890,9890,9890,0
|
|
20241216,161400,80587180,9890,9890,9890,9890,0
|
|
20241216,161300,80587180,9890,9890,9890,9890,0
|
|
20241216,161200,80587180,9890,9890,9890,9890,0
|
|
20241216,161100,80587180,9890,9890,9890,9890,0
|
|
20241216,161000,80587180,9890,9890,9890,9890,0
|
|
20241216,160900,80587180,9890,9890,9890,9890,0
|
|
20241216,160800,80587180,9890,9890,9890,9890,0
|
|
20241216,160700,80587180,9890,9890,9890,9890,0
|
|
20241216,160600,80587180,9890,9890,9890,9890,0
|
|
20241216,160500,80587180,9890,9890,9890,9890,0
|
|
20241216,160400,80587180,9890,9890,9890,9890,0
|
|
20241216,160300,80587180,9890,9890,9890,9890,0
|
|
20241216,160200,80587180,9890,9890,9890,9890,0
|
|
20241216,160100,80587180,9890,9890,9890,9890,0
|
|
20241216,160000,80587180,9890,9890,9890,9890,0
|
|
20241216,155900,80587180,9890,9890,9890,9890,0
|
|
20241216,155800,80587180,9890,9890,9890,9890,0
|
|
20241216,155700,80587180,9890,9890,9890,9890,0
|
|
20241216,155600,80587180,9890,9890,9890,9890,0
|
|
20241216,155500,80587180,9890,9890,9890,9890,31
|
|
20241216,155400,80587180,9890,9890,9890,9890,0
|
|
20241216,155300,80587180,9890,9890,9890,9890,0
|
|
20241216,155200,80587180,9890,9890,9890,9890,0
|
|
20241216,155100,80587180,9890,9890,9890,9890,0
|
|
20241216,155000,80587180,9890,9890,9890,9890,0
|
|
20241216,154900,80587180,9890,9890,9890,9890,0
|
|
20241216,154800,80587180,9890,9890,9890,9890,0
|
|
20241216,154700,80587180,9890,9890,9890,9890,0
|
|
20241216,154600,80587180,9890,9890,9890,9890,0
|
|
20241216,154500,80587180,9890,9890,9890,9890,0
|
|
20241216,154400,80587180,9890,9890,9890,9890,0
|
|
20241216,154300,80587180,9890,9890,9890,9890,0
|
|
20241216,154200,80587180,9890,9890,9890,9890,0
|
|
20241216,154100,80587180,9890,9890,9890,9890,0
|
|
20241216,154000,80587180,9890,9890,9890,9890,0
|
|
20241216,153900,80587180,9890,9890,9890,9890,0
|
|
20241216,153800,80587180,9890,9890,9890,9890,0
|
|
20241216,153700,80587180,9890,9890,9890,9890,0
|
|
20241216,153600,80587180,9890,9890,9890,9890,0
|
|
20241216,153500,80587180,9890,9890,9890,9890,0
|
|
20241216,153400,80587180,9890,9890,9890,9890,0
|
|
20241216,153300,80587180,9890,9890,9890,9890,0
|
|
20241216,153200,80587180,9890,9890,9890,9890,0
|
|
20241216,153100,80587180,9890,9890,9890,9890,0
|
|
20241216,153000,80587180,9890,9890,9890,9890,31
|
|
20241216,152900,80280590,9890,9890,9890,9890,0
|
|
20241216,152800,80280590,9890,9890,9890,9890,0
|
|
20241216,152700,80280590,9890,9890,9890,9890,0
|
|
20241216,152600,80280590,9890,9890,9890,9890,0
|
|
20241216,152500,80280590,9890,9890,9890,9890,0
|
|
20241216,152400,80280590,9890,9890,9890,9890,0
|
|
20241216,152300,80280590,9890,9890,9890,9890,0
|
|
20241216,152200,80280590,9890,9890,9890,9890,0
|
|
20241216,152100,80280590,9890,9890,9890,9890,0
|
|
20241216,152000,80280590,9890,9890,9890,9890,0
|
|
20241216,151900,80280590,9890,9890,9890,9890,1
|
|
20241216,151800,80270700,9870,9870,9870,9870,0
|
|
20241216,151700,80270700,9870,9870,9870,9870,3
|
|
20241216,151600,80241090,9870,9870,9870,9870,0
|
|
20241216,151500,80241090,9870,9870,9870,9870,0
|
|
20241216,151400,80241090,9870,9870,9870,9870,31
|
|
20241216,151300,79935120,9890,9880,9890,9880,72
|
|
20241216,151200,79223060,9880,9880,9880,9880,0
|
|
20241216,151100,79223060,9880,9880,9880,9880,0
|
|
20241216,151000,79223060,9880,9880,9880,9880,1
|
|
20241216,150900,79213180,9890,9890,9890,9890,0
|
|
20241216,150800,79213180,9890,9890,9890,9890,4
|
|
20241216,150700,79173620,9890,9890,9890,9890,0
|
|
20241216,150600,79173620,9890,9890,9890,9890,0
|
|
20241216,150500,79173620,9890,9890,9890,9890,0
|
|
20241216,150400,79173620,9890,9890,9890,9890,1
|
|
20241216,150300,79163730,9880,9880,9880,9880,0
|
|
20241216,150200,79163730,9880,9880,9880,9880,4
|
|
20241216,150100,79124210,9890,9890,9890,9890,0
|
|
20241216,150000,79124210,9890,9890,9890,9890,0
|
|
20241216,145900,79124210,9890,9890,9890,9890,0
|
|
20241216,145800,79124210,9890,9890,9890,9890,0
|
|
20241216,145700,79124210,9890,9900,9900,9890,73
|
|
20241216,145600,78402090,9900,9900,9900,9900,0
|
|
20241216,145500,78402090,9900,9900,9900,9900,0
|
|
20241216,145400,78402090,9900,9900,9900,9900,0
|
|
20241216,145300,78402090,9900,9900,9900,9900,0
|
|
20241216,145200,78402090,9900,9900,9900,9900,0
|
|
20241216,145100,78402090,9900,9900,9900,9900,0
|
|
20241216,145000,78402090,9900,9900,9900,9900,0
|
|
20241216,144900,78402090,9900,9900,9900,9900,1
|
|
20241216,144800,78392190,9900,9900,9900,9900,8
|
|
20241216,144700,78312990,9900,9900,9900,9900,1
|
|
20241216,144600,78303090,9890,9890,9890,9890,4
|
|
20241216,144500,78263530,9900,9900,9900,9900,1
|
|
20241216,144400,78253630,9890,9890,9890,9890,0
|
|
20241216,144300,78253630,9890,9890,9890,9890,0
|
|
20241216,144200,78253630,9890,9890,9890,9890,57
|
|
20241216,144100,77689900,9890,9890,9890,9890,0
|
|
20241216,144000,77689900,9890,9890,9890,9890,0
|
|
20241216,143900,77689900,9890,9890,9890,9890,0
|
|
20241216,143800,77689900,9890,9890,9890,9890,0
|
|
20241216,143700,77689900,9890,9890,9890,9890,0
|
|
20241216,143600,77689900,9890,9890,9890,9890,1
|
|
20241216,143500,77680010,9900,9900,9900,9900,6
|
|
20241216,143400,77620610,9900,9900,9900,9900,1
|
|
20241216,143300,77610710,9900,9900,9900,9900,0
|
|
20241216,143200,77610710,9900,9900,9900,9900,2
|
|
20241216,143100,77590910,9910,9910,9910,9910,0
|
|
20241216,143000,77590910,9910,9910,9910,9910,0
|
|
20241216,142900,77590910,9910,9910,9910,9910,0
|
|
20241216,142800,77590910,9910,9910,9910,9910,0
|
|
20241216,142700,77590910,9910,9910,9910,9910,0
|
|
20241216,142600,77590910,9910,9910,9910,9910,0
|
|
20241216,142500,77590910,9910,9910,9910,9910,0
|
|
20241216,142400,77590910,9910,9910,9910,9910,0
|
|
20241216,142300,77590910,9910,9910,9910,9910,0
|
|
20241216,142200,77590910,9910,9910,9910,9910,0
|
|
20241216,142100,77590910,9910,9910,9910,9910,1
|
|
20241216,142000,77581000,9920,9920,9920,9920,0
|
|
20241216,141900,77581000,9920,9920,9920,9920,0
|
|
20241216,141800,77581000,9920,9920,9920,9920,0
|
|
20241216,141700,77581000,9920,9920,9920,9920,0
|
|
20241216,141600,77581000,9920,9920,9920,9920,0
|
|
20241216,141500,77581000,9920,9920,9920,9920,0
|
|
20241216,141400,77581000,9920,9920,9920,9920,0
|
|
20241216,141300,77581000,9920,9920,9920,9920,0
|
|
20241216,141200,77581000,9920,9920,9920,9920,0
|
|
20241216,141100,77581000,9920,9920,9920,9920,0
|
|
20241216,141000,77581000,9920,9920,9920,9920,0
|
|
20241216,140900,77581000,9920,9900,9920,9900,58
|
|
20241216,140800,77006780,9900,9900,9900,9900,0
|
|
20241216,140700,77006780,9900,9900,9900,9900,20
|
|
20241216,140600,76808780,9900,9900,9900,9900,20
|
|
20241216,140500,76610780,9890,9890,9890,9890,0
|
|
20241216,140400,76610780,9890,9890,9890,9890,0
|
|
20241216,140300,76610780,9890,9890,9890,9890,0
|
|
20241216,140200,76610780,9890,9890,9890,9890,50
|
|
20241216,140100,76116280,9900,9900,9900,9900,0
|
|
20241216,140000,76116280,9900,9900,9900,9900,0
|
|
20241216,135900,76116280,9900,9900,9900,9900,0
|
|
20241216,135800,76116280,9900,9900,9900,9900,0
|
|
20241216,135700,76116280,9900,9900,9900,9900,0
|
|
20241216,135600,76116280,9900,9900,9900,9900,500
|
|
20241216,135500,71166280,9890,9890,9890,9890,0
|
|
20241216,135400,71166280,9890,9890,9890,9890,0
|
|
20241216,135300,71166280,9890,9890,9890,9890,0
|
|
20241216,135200,71166280,9890,9890,9890,9890,229
|
|
20241216,135100,68901470,9890,9890,9890,9890,0
|
|
20241216,135000,68901470,9890,9890,9890,9890,0
|
|
20241216,134900,68901470,9890,9890,9890,9890,0
|
|
20241216,134800,68901470,9890,9890,9890,9890,0
|
|
20241216,134700,68901470,9890,9890,9890,9890,0
|
|
20241216,134600,68901470,9890,9890,9890,9890,0
|
|
20241216,134500,68901470,9890,9890,9890,9890,0
|
|
20241216,134400,68901470,9890,9890,9890,9890,0
|
|
20241216,134300,68901470,9890,9890,9890,9890,0
|
|
20241216,134200,68901470,9890,9890,9890,9890,0
|
|
20241216,134100,68901470,9890,9890,9890,9890,0
|
|
20241216,134000,68901470,9890,9890,9890,9890,0
|
|
20241216,133900,68901470,9890,9890,9890,9890,0
|
|
20241216,133800,68901470,9890,9890,9890,9890,0
|
|
20241216,133700,68901470,9890,9890,9890,9890,0
|
|
20241216,133600,68901470,9890,9890,9890,9890,0
|
|
20241216,133500,68901470,9890,9890,9890,9890,0
|
|
20241216,133400,68901470,9890,9890,9890,9890,0
|
|
20241216,133300,68901470,9890,9890,9890,9890,0
|
|
20241216,133200,68901470,9890,9890,9890,9890,17
|
|
20241216,133100,68733340,9890,9890,9890,9890,18
|
|
20241216,133000,68555320,9890,9890,9890,9890,0
|
|
20241216,132900,68555320,9890,9890,9890,9890,0
|
|
20241216,132800,68555320,9890,9890,9890,9890,0
|
|
20241216,132700,68555320,9890,9890,9890,9890,0
|
|
20241216,132600,68555320,9890,9890,9890,9890,0
|
|
20241216,132500,68555320,9890,9890,9890,9890,0
|
|
20241216,132400,68555320,9890,9890,9890,9890,0
|
|
20241216,132300,68555320,9890,9890,9890,9890,0
|
|
20241216,132200,68555320,9890,9890,9890,9890,0
|
|
20241216,132100,68555320,9890,9890,9890,9890,0
|
|
20241216,132000,68555320,9890,9890,9890,9890,0
|
|
20241216,131900,68555320,9890,9890,9890,9890,1
|
|
20241216,131800,68545430,9850,9850,9850,9850,0
|
|
20241216,131700,68545430,9850,9850,9850,9850,0
|
|
20241216,131600,68545430,9850,9850,9850,9850,0
|
|
20241216,131500,68545430,9850,9850,9850,9850,0
|
|
20241216,131400,68545430,9850,9850,9850,9850,0
|
|
20241216,131300,68545430,9850,9850,9850,9850,0
|
|
20241216,131200,68545430,9850,9850,9850,9850,0
|
|
20241216,131100,68545430,9850,9850,9850,9850,0
|
|
20241216,131000,68545430,9850,9850,9850,9850,0
|
|
20241216,130900,68545430,9850,9850,9850,9850,0
|
|
20241216,130800,68545430,9850,9850,9850,9850,0
|
|
20241216,130700,68545430,9850,9850,9850,9850,0
|
|
20241216,130600,68545430,9850,9850,9850,9850,0
|
|
20241216,130500,68545430,9850,9850,9850,9850,0
|
|
20241216,130400,68545430,9850,9850,9850,9850,0
|
|
20241216,130300,68545430,9850,9850,9850,9850,0
|
|
20241216,130200,68545430,9850,9850,9850,9850,0
|
|
20241216,130100,68545430,9850,9850,9850,9850,0
|
|
20241216,130000,68545430,9850,9850,9850,9850,0
|
|
20241216,125900,68545430,9850,9850,9850,9850,0
|
|
20241216,125800,68545430,9850,9850,9850,9850,0
|
|
20241216,125700,68545430,9850,9850,9850,9850,0
|
|
20241216,125600,68545430,9850,9850,9850,9850,197
|
|
20241216,125500,66604980,9850,9850,9850,9850,0
|
|
20241216,125400,66604980,9850,9850,9850,9850,0
|
|
20241216,125300,66604980,9850,9850,9850,9850,0
|
|
20241216,125200,66604980,9850,9850,9850,9850,0
|
|
20241216,125100,66604980,9850,9850,9850,9850,0
|
|
20241216,125000,66604980,9850,9850,9850,9850,0
|
|
20241216,124900,66604980,9850,9850,9850,9850,0
|
|
20241216,124800,66604980,9850,9850,9850,9850,0
|
|
20241216,124700,66604980,9850,9850,9850,9850,0
|
|
20241216,124600,66604980,9850,9850,9850,9850,0
|
|
20241216,124500,66604980,9850,9850,9850,9850,10
|
|
20241216,124400,66506480,9890,9890,9890,9890,0
|
|
20241216,124300,66506480,9890,9890,9890,9890,22
|
|
20241216,124200,66288900,9890,9890,9890,9890,0
|
|
20241216,124100,66288900,9890,9890,9890,9890,0
|
|
20241216,124000,66288900,9890,9890,9890,9890,0
|
|
20241216,123900,66288900,9890,9890,9890,9890,181
|
|
20241216,123800,64498810,9890,9890,9890,9880,111
|
|
20241216,123700,63401160,9880,9880,9880,9880,0
|
|
20241216,123600,63401160,9880,9880,9880,9880,0
|
|
20241216,123500,63401160,9880,9880,9880,9880,0
|
|
20241216,123400,63401160,9880,9880,9880,9880,31
|
|
20241216,123300,63094880,9840,9840,9840,9840,217
|
|
20241216,123200,60959600,9840,9840,9840,9840,0
|
|
20241216,123100,60959600,9840,9840,9840,9840,0
|
|
20241216,123000,60959600,9840,9840,9840,9840,0
|
|
20241216,122900,60959600,9840,9840,9840,9840,0
|
|
20241216,122800,60959600,9840,9840,9840,9840,0
|
|
20241216,122700,60959600,9840,9840,9840,9840,0
|
|
20241216,122600,60959600,9840,9840,9840,9840,0
|
|
20241216,122500,60959600,9840,9840,9840,9840,0
|
|
20241216,122400,60959600,9840,9840,9840,9840,25
|
|
20241216,122300,60713600,9840,9840,9840,9840,11
|
|
20241216,122200,60605360,9870,9870,9870,9870,0
|
|
20241216,122100,60605360,9870,9870,9870,9870,0
|
|
20241216,122000,60605360,9870,9870,9870,9870,0
|
|
20241216,121900,60605360,9870,9870,9870,9870,0
|
|
20241216,121800,60605360,9870,9870,9870,9870,0
|
|
20241216,121700,60605360,9870,9870,9870,9870,0
|
|
20241216,121600,60605360,9870,9870,9870,9870,0
|
|
20241216,121500,60605360,9870,9900,9900,9870,156
|
|
20241216,121400,59065430,9870,9870,9870,9870,0
|
|
20241216,121300,59065430,9870,9870,9870,9870,0
|
|
20241216,121200,59065430,9870,9870,9870,9870,0
|
|
20241216,121100,59065430,9870,9870,9870,9870,0
|
|
20241216,121000,59065430,9870,9870,9870,9870,0
|
|
20241216,120900,59065430,9870,9870,9870,9870,0
|
|
20241216,120800,59065430,9870,9870,9870,9870,444
|
|
20241216,120700,54683150,9870,9870,9870,9870,0
|
|
20241216,120600,54683150,9870,9870,9870,9870,0
|
|
20241216,120500,54683150,9870,9870,9870,9870,0
|
|
20241216,120400,54683150,9870,9870,9870,9870,0
|
|
20241216,120300,54683150,9870,9870,9870,9870,14
|
|
20241216,120200,54544970,9900,9900,9900,9900,0
|
|
20241216,120100,54544970,9900,9870,9900,9870,1237
|
|
20241216,120000,42335750,9850,9850,9850,9850,0
|
|
20241216,115900,42335750,9850,9850,9850,9850,1
|
|
20241216,115800,42325900,9870,9870,9870,9870,1
|
|
20241216,115700,42316030,9870,9870,9870,9870,0
|
|
20241216,115600,42316030,9870,9870,9870,9870,5
|
|
20241216,115500,42266680,9890,9890,9890,9890,0
|
|
20241216,115400,42266680,9890,9890,9890,9890,0
|
|
20241216,115300,42266680,9890,9890,9890,9890,0
|
|
20241216,115200,42266680,9890,9890,9890,9890,0
|
|
20241216,115100,42266680,9890,9890,9890,9890,0
|
|
20241216,115000,42266680,9890,9890,9890,9890,0
|
|
20241216,114900,42266680,9890,9890,9890,9890,0
|
|
20241216,114800,42266680,9890,9890,9890,9890,0
|
|
20241216,114700,42266680,9890,9890,9890,9890,0
|
|
20241216,114600,42266680,9890,9890,9890,9890,0
|
|
20241216,114500,42266680,9890,9890,9890,9890,0
|
|
20241216,114400,42266680,9890,9890,9890,9890,0
|
|
20241216,114300,42266680,9890,9890,9890,9890,0
|
|
20241216,114200,42266680,9890,9890,9890,9890,0
|
|
20241216,114100,42266680,9890,9890,9890,9890,126
|
|
20241216,114000,41020540,9890,9890,9890,9890,0
|
|
20241216,113900,41020540,9890,9890,9890,9890,0
|
|
20241216,113800,41020540,9890,9890,9890,9890,0
|
|
20241216,113700,41020540,9890,9890,9890,9890,0
|
|
20241216,113600,41020540,9890,9890,9890,9890,0
|
|
20241216,113500,41020540,9890,9890,9890,9890,0
|
|
20241216,113400,41020540,9890,9890,9890,9890,7
|
|
20241216,113300,40951310,9860,9860,9860,9860,0
|
|
20241216,113200,40951310,9860,9860,9860,9860,0
|
|
20241216,113100,40951310,9860,9860,9860,9860,0
|
|
20241216,113000,40951310,9860,9860,9860,9860,171
|
|
20241216,112900,39265250,9860,9860,9860,9860,0
|
|
20241216,112800,39265250,9860,9860,9860,9860,21
|
|
20241216,112700,39058190,9860,9860,9860,9860,0
|
|
20241216,112600,39058190,9860,9860,9860,9860,0
|
|
20241216,112500,39058190,9860,9860,9860,9860,0
|
|
20241216,112400,39058190,9860,9860,9860,9860,0
|
|
20241216,112300,39058190,9860,9860,9860,9860,0
|
|
20241216,112200,39058190,9860,9860,9860,9860,0
|
|
20241216,112100,39058190,9860,9860,9860,9860,0
|
|
20241216,112000,39058190,9860,9860,9860,9860,0
|
|
20241216,111900,39058190,9860,9860,9860,9860,0
|
|
20241216,111800,39058190,9860,9860,9860,9860,0
|
|
20241216,111700,39058190,9860,9860,9860,9860,0
|
|
20241216,111600,39058190,9860,9860,9860,9860,1
|
|
20241216,111500,39048330,9820,9820,9820,9820,10
|
|
20241216,111400,38950130,9860,9860,9860,9860,0
|
|
20241216,111300,38950130,9860,9860,9860,9860,0
|
|
20241216,111200,38950130,9860,9860,9860,9860,0
|
|
20241216,111100,38950130,9860,9860,9860,9860,0
|
|
20241216,111000,38950130,9860,9860,9860,9860,0
|
|
20241216,110900,38950130,9860,9860,9860,9860,1
|
|
20241216,110800,38940270,9820,9820,9820,9820,0
|
|
20241216,110700,38940270,9820,9830,9830,9820,105
|
|
20241216,110600,37908170,9890,9890,9890,9890,0
|
|
20241216,110500,37908170,9890,9890,9890,9890,0
|
|
20241216,110400,37908170,9890,9890,9890,9890,0
|
|
20241216,110300,37908170,9890,9890,9890,9890,0
|
|
20241216,110200,37908170,9890,9890,9890,9890,0
|
|
20241216,110100,37908170,9890,9890,9890,9890,0
|
|
20241216,110000,37908170,9890,9890,9890,9890,0
|
|
20241216,105900,37908170,9890,9890,9890,9890,1
|
|
20241216,105800,37898280,9890,9890,9890,9890,0
|
|
20241216,105700,37898280,9890,9890,9890,9890,0
|
|
20241216,105600,37898280,9890,9890,9890,9890,1
|
|
20241216,105500,37888390,9890,9890,9890,9890,0
|
|
20241216,105400,37888390,9890,9890,9890,9890,1
|
|
20241216,105300,37878500,9830,9830,9830,9830,20
|
|
20241216,105200,37681900,9890,9890,9890,9890,0
|
|
20241216,105100,37681900,9890,9890,9890,9890,0
|
|
20241216,105000,37681900,9890,9890,9890,9890,0
|
|
20241216,104900,37681900,9890,9890,9890,9890,0
|
|
20241216,104800,37681900,9890,9890,9890,9890,0
|
|
20241216,104700,37681900,9890,9890,9890,9890,167
|
|
20241216,104600,36030270,9880,9880,9880,9880,160
|
|
20241216,104500,34449470,9820,9820,9820,9820,0
|
|
20241216,104400,34449470,9820,9820,9820,9820,2
|
|
20241216,104300,34429830,9880,9880,9880,9880,0
|
|
20241216,104200,34429830,9880,9880,9880,9880,0
|
|
20241216,104100,34429830,9880,9880,9880,9880,1
|
|
20241216,104000,34419950,9880,9880,9880,9880,0
|
|
20241216,103900,34419950,9880,9880,9880,9880,51
|
|
20241216,103800,33916070,9820,9820,9820,9820,45
|
|
20241216,103700,33474170,9820,9820,9820,9820,0
|
|
20241216,103600,33474170,9820,9820,9820,9820,5
|
|
20241216,103500,33425070,9830,9830,9830,9830,5
|
|
20241216,103400,33375920,9900,9900,9900,9900,0
|
|
20241216,103300,33375920,9900,9900,9900,9900,0
|
|
20241216,103200,33375920,9900,9900,9900,9900,0
|
|
20241216,103100,33375920,9900,9900,9900,9900,20
|
|
20241216,103000,33177920,9900,9900,9900,9900,0
|
|
20241216,102900,33177920,9900,9900,9900,9900,0
|
|
20241216,102800,33177920,9900,9900,9900,9900,0
|
|
20241216,102700,33177920,9900,9900,9900,9900,0
|
|
20241216,102600,33177920,9900,9900,9900,9900,0
|
|
20241216,102500,33177920,9900,9900,9900,9900,0
|
|
20241216,102400,33177920,9900,9900,9900,9900,0
|
|
20241216,102300,33177920,9900,9900,9900,9900,7
|
|
20241216,102200,33108620,9900,9900,9900,9900,0
|
|
20241216,102100,33108620,9900,9900,9900,9900,0
|
|
20241216,102000,33108620,9900,9900,9900,9900,1
|
|
20241216,101900,33098720,9810,9810,9810,9810,0
|
|
20241216,101800,33098720,9810,9850,9850,9810,516
|
|
20241216,101700,28033210,9850,9860,9860,9850,10
|
|
20241216,101600,27934690,9900,9900,9900,9900,0
|
|
20241216,101500,27934690,9900,9900,9900,9900,0
|
|
20241216,101400,27934690,9900,9900,9900,9900,5
|
|
20241216,101300,27885190,9900,9900,9900,9900,0
|
|
20241216,101200,27885190,9900,9900,9900,9900,0
|
|
20241216,101100,27885190,9900,9900,9900,9900,0
|
|
20241216,101000,27885190,9900,9900,9900,9900,0
|
|
20241216,100900,27885190,9900,9900,9900,9900,0
|
|
20241216,100800,27885190,9900,9900,9900,9900,0
|
|
20241216,100700,27885190,9900,9900,9900,9900,0
|
|
20241216,100600,27885190,9900,9900,9900,9900,1
|
|
20241216,100500,27875290,9850,9850,9850,9850,0
|
|
20241216,100400,27875290,9850,9880,9880,9850,117
|
|
20241216,100300,26720910,9900,9900,9900,9900,0
|
|
20241216,100200,26720910,9900,9900,9900,9900,0
|
|
20241216,100100,26720910,9900,9900,9900,9900,40
|
|
20241216,100000,26324910,9900,9900,9900,9900,1
|
|
20241216,095900,26315010,9900,9900,9900,9900,10
|
|
20241216,095800,26216010,9900,9900,9900,9900,0
|
|
20241216,095700,26216010,9900,9900,9900,9900,0
|
|
20241216,095600,26216010,9900,9900,9900,9900,0
|
|
20241216,095500,26216010,9900,9890,9900,9880,174
|
|
20241216,095400,24495380,9900,9900,9900,9900,0
|
|
20241216,095300,24495380,9900,9900,9900,9900,1
|
|
20241216,095200,24485480,9880,9900,9900,9880,17
|
|
20241216,095100,24317460,9900,9900,9900,9900,0
|
|
20241216,095000,24317460,9900,9900,9900,9900,0
|
|
20241216,094900,24317460,9900,9900,9900,9900,0
|
|
20241216,094800,24317460,9900,9900,9900,9900,6
|
|
20241216,094700,24258060,9900,9880,9900,9880,1211
|
|
20241216,094600,12285700,9880,9880,9880,9880,3
|
|
20241216,094500,12256060,9880,9880,9880,9880,0
|
|
20241216,094400,12256060,9880,9880,9880,9880,0
|
|
20241216,094300,12256060,9880,9880,9880,9880,0
|
|
20241216,094200,12256060,9880,9880,9880,9880,0
|
|
20241216,094100,12256060,9880,9880,9880,9880,0
|
|
20241216,094000,12256060,9880,9880,9880,9880,0
|
|
20241216,093900,12256060,9880,9880,9880,9880,0
|
|
20241216,093800,12256060,9880,9880,9880,9880,0
|
|
20241216,093700,12256060,9880,9880,9880,9880,0
|
|
20241216,093600,12256060,9880,9880,9880,9880,0
|
|
20241216,093500,12256060,9880,9880,9880,9880,0
|
|
20241216,093400,12256060,9880,9880,9880,9880,0
|
|
20241216,093300,12256060,9880,9880,9880,9880,0
|
|
20241216,093200,12256060,9880,9880,9880,9880,0
|
|
20241216,093100,12256060,9880,9850,9880,9830,101
|
|
20241216,093000,11262900,9850,9850,9850,9850,3
|
|
20241216,092900,11233350,9880,9880,9880,9880,10
|
|
20241216,092800,11134550,9880,9880,9880,9880,0
|
|
20241216,092700,11134550,9880,9880,9880,9880,0
|
|
20241216,092600,11134550,9880,9880,9880,9880,0
|
|
20241216,092500,11134550,9880,9880,9880,9880,0
|
|
20241216,092400,11134550,9880,9880,9880,9880,5
|
|
20241216,092300,11085150,9860,9860,9860,9860,0
|
|
20241216,092200,11085150,9860,9860,9860,9860,0
|
|
20241216,092100,11085150,9860,9860,9860,9860,10
|
|
20241216,092000,10986550,9860,9860,9860,9860,11
|
|
20241216,091900,10878090,9840,9850,9850,9840,4
|
|
20241216,091800,10838700,9860,9860,9860,9860,1
|
|
20241216,091700,10828840,9900,9900,9900,9900,0
|
|
20241216,091600,10828840,9900,9900,9900,9900,1
|
|
20241216,091500,10818940,9920,9920,9920,9920,0
|
|
20241216,091400,10818940,9920,9920,9920,9920,0
|
|
20241216,091300,10818940,9920,9910,9920,9910,26
|
|
20241216,091200,10561120,9800,9800,9800,9800,0
|
|
20241216,091100,10561120,9800,9800,9800,9800,1
|
|
20241216,091000,10551320,9970,9970,9970,9970,0
|
|
20241216,090900,10551320,9970,9970,9970,9970,0
|
|
20241216,090800,10551320,9970,9970,9970,9970,0
|
|
20241216,090700,10551320,9970,9970,9970,9970,1000
|
|
20241216,090600,581320,9980,9800,9980,9790,55
|
|
20241216,090500,39380,9790,9790,9790,9790,0
|
|
20241216,090400,39380,9790,9790,9790,9790,2
|
|
20241216,090300,19800,9900,9900,9900,9900,0
|
|
20241216,090200,19800,9900,9900,9900,9900,0
|
|
20241216,090100,19800,9900,9900,9900,9900,0
|
|
20241216,090000,19800,9900,9900,9900,9900,2
|