688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,202500,141539710,9920,9920,9920,9920,94
|
|
20241217,202400,141539710,9920,9920,9920,9920,0
|
|
20241217,202300,141539710,9920,9920,9920,9920,0
|
|
20241217,202200,141539710,9920,9920,9920,9920,0
|
|
20241217,202100,141539710,9920,9920,9920,9920,0
|
|
20241217,202000,141539710,9920,9920,9920,9920,0
|
|
20241217,201900,141539710,9920,9920,9920,9920,0
|
|
20241217,201800,141539710,9920,9920,9920,9920,0
|
|
20241217,201700,141539710,9920,9920,9920,9920,0
|
|
20241217,201600,141539710,9920,9920,9920,9920,0
|
|
20241217,201500,141539710,9920,9920,9920,9920,0
|
|
20241217,201400,141539710,9920,9920,9920,9920,0
|
|
20241217,201300,141539710,9920,9920,9920,9920,0
|
|
20241217,201200,141539710,9920,9920,9920,9920,0
|
|
20241217,201100,141539710,9920,9920,9920,9920,0
|
|
20241217,201000,141539710,9920,9920,9920,9920,0
|
|
20241217,200900,141539710,9920,9920,9920,9920,0
|
|
20241217,200800,141539710,9920,9920,9920,9920,0
|
|
20241217,200700,141539710,9920,9920,9920,9920,0
|
|
20241217,200600,141539710,9920,9920,9920,9920,0
|
|
20241217,200500,141539710,9920,9920,9920,9920,0
|
|
20241217,200400,141539710,9920,9920,9920,9920,0
|
|
20241217,200300,141539710,9920,9920,9920,9920,0
|
|
20241217,200200,141539710,9920,9920,9920,9920,0
|
|
20241217,200100,141539710,9920,9920,9920,9920,0
|
|
20241217,200000,141539710,9920,9920,9920,9920,0
|
|
20241217,195900,141539710,9920,9920,9920,9920,0
|
|
20241217,195800,141539710,9920,9920,9920,9920,0
|
|
20241217,195700,141539710,9920,9920,9920,9920,0
|
|
20241217,195600,141539710,9920,9920,9920,9920,0
|
|
20241217,195500,141539710,9920,9920,9920,9920,94
|
|
20241217,195400,141539710,9920,9920,9920,9920,0
|
|
20241217,195300,141539710,9920,9920,9920,9920,0
|
|
20241217,195200,141539710,9920,9920,9920,9920,0
|
|
20241217,195100,141539710,9920,9920,9920,9920,0
|
|
20241217,195000,141539710,9920,9920,9920,9920,0
|
|
20241217,194900,141539710,9920,9920,9920,9920,0
|
|
20241217,194800,141539710,9920,9920,9920,9920,0
|
|
20241217,194700,141539710,9920,9920,9920,9920,0
|
|
20241217,194600,141539710,9920,9920,9920,9920,0
|
|
20241217,194500,141539710,9920,9920,9920,9920,0
|
|
20241217,194400,141539710,9920,9920,9920,9920,0
|
|
20241217,194300,141539710,9920,9920,9920,9920,0
|
|
20241217,194200,141539710,9920,9920,9920,9920,0
|
|
20241217,194100,141539710,9920,9920,9920,9920,0
|
|
20241217,194000,141539710,9920,9920,9920,9920,0
|
|
20241217,193900,141539710,9920,9920,9920,9920,0
|
|
20241217,193800,141539710,9920,9920,9920,9920,0
|
|
20241217,193700,141539710,9920,9920,9920,9920,0
|
|
20241217,193600,141539710,9920,9920,9920,9920,0
|
|
20241217,193500,141539710,9920,9920,9920,9920,0
|
|
20241217,193400,141539710,9920,9920,9920,9920,0
|
|
20241217,193300,141539710,9920,9920,9920,9920,0
|
|
20241217,193200,141539710,9920,9920,9920,9920,0
|
|
20241217,193100,141539710,9920,9920,9920,9920,0
|
|
20241217,193000,141539710,9920,9920,9920,9920,0
|
|
20241217,192900,141539710,9920,9920,9920,9920,0
|
|
20241217,192800,141539710,9920,9920,9920,9920,0
|
|
20241217,192700,141539710,9920,9920,9920,9920,0
|
|
20241217,192600,141539710,9920,9920,9920,9920,0
|
|
20241217,192500,141539710,9920,9920,9920,9920,94
|
|
20241217,192400,141539710,9920,9920,9920,9920,0
|
|
20241217,192300,141539710,9920,9920,9920,9920,0
|
|
20241217,192200,141539710,9920,9920,9920,9920,0
|
|
20241217,192100,141539710,9920,9920,9920,9920,0
|
|
20241217,192000,141539710,9920,9920,9920,9920,0
|
|
20241217,191900,141539710,9920,9920,9920,9920,0
|
|
20241217,191800,141539710,9920,9920,9920,9920,0
|
|
20241217,191700,141539710,9920,9920,9920,9920,0
|
|
20241217,191600,141539710,9920,9920,9920,9920,0
|
|
20241217,191500,141539710,9920,9920,9920,9920,0
|
|
20241217,191400,141539710,9920,9920,9920,9920,0
|
|
20241217,191300,141539710,9920,9920,9920,9920,0
|
|
20241217,191200,141539710,9920,9920,9920,9920,0
|
|
20241217,191100,141539710,9920,9920,9920,9920,0
|
|
20241217,191000,141539710,9920,9920,9920,9920,0
|
|
20241217,190900,141539710,9920,9920,9920,9920,0
|
|
20241217,190800,141539710,9920,9920,9920,9920,0
|
|
20241217,190700,141539710,9920,9920,9920,9920,0
|
|
20241217,190600,141539710,9920,9920,9920,9920,0
|
|
20241217,190500,141539710,9920,9920,9920,9920,0
|
|
20241217,190400,141539710,9920,9920,9920,9920,0
|
|
20241217,190300,141539710,9920,9920,9920,9920,0
|
|
20241217,190200,141539710,9920,9920,9920,9920,0
|
|
20241217,190100,141539710,9920,9920,9920,9920,0
|
|
20241217,190000,141539710,9920,9920,9920,9920,0
|
|
20241217,185900,141539710,9920,9920,9920,9920,0
|
|
20241217,185800,141539710,9920,9920,9920,9920,0
|
|
20241217,185700,141539710,9920,9920,9920,9920,0
|
|
20241217,185600,141539710,9920,9920,9920,9920,0
|
|
20241217,185500,141539710,9920,9920,9920,9920,94
|
|
20241217,185400,141539710,9920,9920,9920,9920,0
|
|
20241217,185300,141539710,9920,9920,9920,9920,0
|
|
20241217,185200,141539710,9920,9920,9920,9920,0
|
|
20241217,185100,141539710,9920,9920,9920,9920,0
|
|
20241217,185000,141539710,9920,9920,9920,9920,0
|
|
20241217,184900,141539710,9920,9920,9920,9920,0
|
|
20241217,184800,141539710,9920,9920,9920,9920,0
|
|
20241217,184700,141539710,9920,9920,9920,9920,0
|
|
20241217,184600,141539710,9920,9920,9920,9920,0
|
|
20241217,184500,141539710,9920,9920,9920,9920,0
|
|
20241217,184400,141539710,9920,9920,9920,9920,0
|
|
20241217,184300,141539710,9920,9920,9920,9920,0
|
|
20241217,184200,141539710,9920,9920,9920,9920,0
|
|
20241217,184100,141539710,9920,9920,9920,9920,0
|
|
20241217,184000,141539710,9920,9920,9920,9920,0
|
|
20241217,183900,141539710,9920,9920,9920,9920,0
|
|
20241217,183800,141539710,9920,9920,9920,9920,0
|
|
20241217,183700,141539710,9920,9920,9920,9920,0
|
|
20241217,183600,141539710,9920,9920,9920,9920,0
|
|
20241217,183500,141539710,9920,9920,9920,9920,0
|
|
20241217,183400,141539710,9920,9920,9920,9920,0
|
|
20241217,183300,141539710,9920,9920,9920,9920,0
|
|
20241217,183200,141539710,9920,9920,9920,9920,0
|
|
20241217,183100,141539710,9920,9920,9920,9920,0
|
|
20241217,183000,141539710,9920,9920,9920,9920,0
|
|
20241217,182900,141539710,9920,9920,9920,9920,0
|
|
20241217,182800,141539710,9920,9920,9920,9920,0
|
|
20241217,182700,141539710,9920,9920,9920,9920,0
|
|
20241217,182600,141539710,9920,9920,9920,9920,0
|
|
20241217,182500,141539710,9920,9920,9920,9920,94
|
|
20241217,182400,141539710,9920,9920,9920,9920,0
|
|
20241217,182300,141539710,9920,9920,9920,9920,0
|
|
20241217,182200,141539710,9920,9920,9920,9920,0
|
|
20241217,182100,141539710,9920,9920,9920,9920,0
|
|
20241217,182000,141539710,9920,9920,9920,9920,0
|
|
20241217,181900,141539710,9920,9920,9920,9920,0
|
|
20241217,181800,141539710,9920,9920,9920,9920,0
|
|
20241217,181700,141539710,9920,9920,9920,9920,0
|
|
20241217,181600,141539710,9920,9920,9920,9920,0
|
|
20241217,181500,141539710,9920,9920,9920,9920,0
|
|
20241217,181400,141539710,9920,9920,9920,9920,0
|
|
20241217,181300,141539710,9920,9920,9920,9920,0
|
|
20241217,181200,141539710,9920,9920,9920,9920,0
|
|
20241217,181100,141539710,9920,9920,9920,9920,0
|
|
20241217,181000,141539710,9920,9920,9920,9920,0
|
|
20241217,180900,141539710,9920,9920,9920,9920,0
|
|
20241217,180800,141539710,9920,9920,9920,9920,0
|
|
20241217,180700,141539710,9920,9920,9920,9920,0
|
|
20241217,180600,141539710,9920,9920,9920,9920,0
|
|
20241217,180500,141539710,9920,9920,9920,9920,0
|
|
20241217,180400,141539710,9920,9920,9920,9920,0
|
|
20241217,180300,141539710,9920,9920,9920,9920,0
|
|
20241217,180200,141539710,9920,9920,9920,9920,0
|
|
20241217,180100,141539710,9920,9920,9920,9920,0
|
|
20241217,180000,141539710,9920,9920,9920,9920,0
|
|
20241217,175900,141539710,9920,9920,9920,9920,0
|
|
20241217,175800,141539710,9920,9920,9920,9920,0
|
|
20241217,175700,141539710,9920,9920,9920,9920,0
|
|
20241217,175600,141539710,9920,9920,9920,9920,0
|
|
20241217,175500,141539710,9920,9920,9920,9920,94
|
|
20241217,175400,141539710,9920,9920,9920,9920,0
|
|
20241217,175300,141539710,9920,9920,9920,9920,0
|
|
20241217,175200,141539710,9920,9920,9920,9920,0
|
|
20241217,175100,141539710,9920,9920,9920,9920,0
|
|
20241217,175000,141539710,9920,9920,9920,9920,0
|
|
20241217,174900,141539710,9920,9920,9920,9920,0
|
|
20241217,174800,141539710,9920,9920,9920,9920,0
|
|
20241217,174700,141539710,9920,9920,9920,9920,0
|
|
20241217,174600,141539710,9920,9920,9920,9920,0
|
|
20241217,174500,141539710,9920,9920,9920,9920,0
|
|
20241217,174400,141539710,9920,9920,9920,9920,0
|
|
20241217,174300,141539710,9920,9920,9920,9920,0
|
|
20241217,174200,141539710,9920,9920,9920,9920,0
|
|
20241217,174100,141539710,9920,9920,9920,9920,0
|
|
20241217,174000,141539710,9920,9920,9920,9920,0
|
|
20241217,173900,141539710,9920,9920,9920,9920,0
|
|
20241217,173800,141539710,9920,9920,9920,9920,0
|
|
20241217,173700,141539710,9920,9920,9920,9920,0
|
|
20241217,173600,141539710,9920,9920,9920,9920,0
|
|
20241217,173500,141539710,9920,9920,9920,9920,0
|
|
20241217,173400,141539710,9920,9920,9920,9920,0
|
|
20241217,173300,141539710,9920,9920,9920,9920,0
|
|
20241217,173200,141539710,9920,9920,9920,9920,0
|
|
20241217,173100,141539710,9920,9920,9920,9920,0
|
|
20241217,173000,141539710,9920,9920,9920,9920,0
|
|
20241217,172900,141539710,9920,9920,9920,9920,0
|
|
20241217,172800,141539710,9920,9920,9920,9920,0
|
|
20241217,172700,141539710,9920,9920,9920,9920,0
|
|
20241217,172600,141539710,9920,9920,9920,9920,0
|
|
20241217,172500,141539710,9920,9920,9920,9920,94
|
|
20241217,172400,141539710,9920,9920,9920,9920,0
|
|
20241217,172300,141539710,9920,9920,9920,9920,0
|
|
20241217,172200,141539710,9920,9920,9920,9920,0
|
|
20241217,172100,141539710,9920,9920,9920,9920,0
|
|
20241217,172000,141539710,9920,9920,9920,9920,0
|
|
20241217,171900,141539710,9920,9920,9920,9920,0
|
|
20241217,171800,141539710,9920,9920,9920,9920,0
|
|
20241217,171700,141539710,9920,9920,9920,9920,0
|
|
20241217,171600,141539710,9920,9920,9920,9920,0
|
|
20241217,171500,141539710,9920,9920,9920,9920,0
|
|
20241217,171400,141539710,9920,9920,9920,9920,0
|
|
20241217,171300,141539710,9920,9920,9920,9920,0
|
|
20241217,171200,141539710,9920,9920,9920,9920,0
|
|
20241217,171100,141539710,9920,9920,9920,9920,0
|
|
20241217,171000,141539710,9920,9920,9920,9920,0
|
|
20241217,170900,141539710,9920,9920,9920,9920,0
|
|
20241217,170800,141539710,9920,9920,9920,9920,0
|
|
20241217,170700,141539710,9920,9920,9920,9920,0
|
|
20241217,170600,141539710,9920,9920,9920,9920,0
|
|
20241217,170500,141539710,9920,9920,9920,9920,0
|
|
20241217,170400,141539710,9920,9920,9920,9920,0
|
|
20241217,170300,141539710,9920,9920,9920,9920,0
|
|
20241217,170200,141539710,9920,9920,9920,9920,0
|
|
20241217,170100,141539710,9920,9920,9920,9920,0
|
|
20241217,170000,141539710,9920,9920,9920,9920,0
|
|
20241217,165900,141539710,9920,9920,9920,9920,0
|
|
20241217,165800,141539710,9920,9920,9920,9920,0
|
|
20241217,165700,141539710,9920,9920,9920,9920,0
|
|
20241217,165600,141539710,9920,9920,9920,9920,0
|
|
20241217,165500,141539710,9920,9920,9920,9920,94
|
|
20241217,165400,141539710,9920,9920,9920,9920,0
|
|
20241217,165300,141539710,9920,9920,9920,9920,0
|
|
20241217,165200,141539710,9920,9920,9920,9920,0
|
|
20241217,165100,141539710,9920,9920,9920,9920,0
|
|
20241217,165000,141539710,9920,9920,9920,9920,0
|
|
20241217,164900,141539710,9920,9920,9920,9920,0
|
|
20241217,164800,141539710,9920,9920,9920,9920,0
|
|
20241217,164700,141539710,9920,9920,9920,9920,0
|
|
20241217,164600,141539710,9920,9920,9920,9920,0
|
|
20241217,164500,141539710,9920,9920,9920,9920,0
|
|
20241217,164400,141539710,9920,9920,9920,9920,0
|
|
20241217,164300,141539710,9920,9920,9920,9920,0
|
|
20241217,164200,141539710,9920,9920,9920,9920,0
|
|
20241217,164100,141539710,9920,9920,9920,9920,0
|
|
20241217,164000,141539710,9920,9920,9920,9920,0
|
|
20241217,163900,141539710,9920,9920,9920,9920,0
|
|
20241217,163800,141539710,9920,9920,9920,9920,0
|
|
20241217,163700,141539710,9920,9920,9920,9920,0
|
|
20241217,163600,141539710,9920,9920,9920,9920,0
|
|
20241217,163500,141539710,9920,9920,9920,9920,0
|
|
20241217,163400,141539710,9920,9920,9920,9920,0
|
|
20241217,163300,141539710,9920,9920,9920,9920,0
|
|
20241217,163200,141539710,9920,9920,9920,9920,0
|
|
20241217,163100,141539710,9920,9920,9920,9920,0
|
|
20241217,163000,141539710,9920,9920,9920,9920,0
|
|
20241217,162900,141539710,9920,9920,9920,9920,0
|
|
20241217,162800,141539710,9920,9920,9920,9920,0
|
|
20241217,162700,141539710,9920,9920,9920,9920,0
|
|
20241217,162600,141539710,9920,9920,9920,9920,0
|
|
20241217,162500,141539710,9920,9920,9920,9920,94
|
|
20241217,162400,141539710,9920,9920,9920,9920,0
|
|
20241217,162300,141539710,9920,9920,9920,9920,0
|
|
20241217,162200,141539710,9920,9920,9920,9920,0
|
|
20241217,162100,141539710,9920,9920,9920,9920,0
|
|
20241217,162000,141539710,9920,9920,9920,9920,0
|
|
20241217,161900,141539710,9920,9920,9920,9920,0
|
|
20241217,161800,141539710,9920,9920,9920,9920,0
|
|
20241217,161700,141539710,9920,9920,9920,9920,0
|
|
20241217,161600,141539710,9920,9920,9920,9920,0
|
|
20241217,161500,141539710,9920,9920,9920,9920,0
|
|
20241217,161400,141539710,9920,9920,9920,9920,0
|
|
20241217,161300,141539710,9920,9920,9920,9920,0
|
|
20241217,161200,141539710,9920,9920,9920,9920,0
|
|
20241217,161100,141539710,9920,9920,9920,9920,0
|
|
20241217,161000,141539710,9920,9920,9920,9920,0
|
|
20241217,160900,141539710,9920,9920,9920,9920,0
|
|
20241217,160800,141539710,9920,9920,9920,9920,0
|
|
20241217,160700,141539710,9920,9920,9920,9920,0
|
|
20241217,160600,141539710,9920,9920,9920,9920,0
|
|
20241217,160500,141539710,9920,9920,9920,9920,0
|
|
20241217,160400,141539710,9920,9920,9920,9920,0
|
|
20241217,160300,141539710,9920,9920,9920,9920,0
|
|
20241217,160200,141539710,9920,9920,9920,9920,0
|
|
20241217,160100,141539710,9920,9920,9920,9920,0
|
|
20241217,160000,141539710,9920,9920,9920,9920,0
|
|
20241217,155900,141539710,9920,9920,9920,9920,0
|
|
20241217,155800,141539710,9920,9920,9920,9920,0
|
|
20241217,155700,141539710,9920,9920,9920,9920,0
|
|
20241217,155600,141539710,9920,9920,9920,9920,0
|
|
20241217,155500,141539710,9920,9920,9920,9920,94
|
|
20241217,155400,141539710,9920,9920,9920,9920,0
|
|
20241217,155300,141539710,9920,9920,9920,9920,0
|
|
20241217,155200,141539710,9920,9920,9920,9920,0
|
|
20241217,155100,141539710,9920,9920,9920,9920,0
|
|
20241217,155000,141539710,9920,9920,9920,9920,0
|
|
20241217,154900,141539710,9920,9920,9920,9920,0
|
|
20241217,154800,141539710,9920,9920,9920,9920,0
|
|
20241217,154700,141539710,9920,9920,9920,9920,0
|
|
20241217,154600,141539710,9920,9920,9920,9920,0
|
|
20241217,154500,141539710,9920,9920,9920,9920,0
|
|
20241217,154400,141539710,9920,9920,9920,9920,0
|
|
20241217,154300,141539710,9920,9920,9920,9920,0
|
|
20241217,154200,141539710,9920,9920,9920,9920,0
|
|
20241217,154100,141539710,9920,9920,9920,9920,0
|
|
20241217,154000,141539710,9920,9920,9920,9920,0
|
|
20241217,153900,141539710,9920,9920,9920,9920,0
|
|
20241217,153800,141539710,9920,9920,9920,9920,0
|
|
20241217,153700,141539710,9920,9920,9920,9920,0
|
|
20241217,153600,141539710,9920,9920,9920,9920,0
|
|
20241217,153500,141539710,9920,9920,9920,9920,0
|
|
20241217,153400,141539710,9920,9920,9920,9920,0
|
|
20241217,153300,141539710,9920,9920,9920,9920,0
|
|
20241217,153200,141539710,9920,9920,9920,9920,0
|
|
20241217,153100,141539710,9920,9920,9920,9920,0
|
|
20241217,153000,141539710,9920,9920,9920,9920,94
|
|
20241217,152900,140607230,9930,9930,9930,9930,0
|
|
20241217,152800,140607230,9930,9930,9930,9930,0
|
|
20241217,152700,140607230,9930,9930,9930,9930,0
|
|
20241217,152600,140607230,9930,9930,9930,9930,0
|
|
20241217,152500,140607230,9930,9930,9930,9930,0
|
|
20241217,152400,140607230,9930,9930,9930,9930,0
|
|
20241217,152300,140607230,9930,9930,9930,9930,0
|
|
20241217,152200,140607230,9930,9930,9930,9930,0
|
|
20241217,152100,140607230,9930,9930,9930,9930,0
|
|
20241217,152000,140607230,9930,9930,9930,9930,0
|
|
20241217,151900,140607230,9930,9930,9930,9920,5
|
|
20241217,151800,140557590,9930,9930,9930,9930,0
|
|
20241217,151700,140557590,9930,9930,9930,9930,2
|
|
20241217,151600,140537730,9930,9930,9930,9930,0
|
|
20241217,151500,140537730,9930,9930,9930,9930,0
|
|
20241217,151400,140537730,9930,9930,9930,9930,0
|
|
20241217,151300,140537730,9930,9930,9930,9930,2
|
|
20241217,151200,140517870,9920,9920,9920,9920,0
|
|
20241217,151100,140517870,9920,9920,9920,9920,0
|
|
20241217,151000,140517870,9920,9920,9920,9920,6
|
|
20241217,150900,140458350,9920,9920,9920,9920,0
|
|
20241217,150800,140458350,9920,9920,9920,9920,0
|
|
20241217,150700,140458350,9920,9920,9920,9920,0
|
|
20241217,150600,140458350,9920,9920,9920,9920,0
|
|
20241217,150500,140458350,9920,9920,9920,9920,0
|
|
20241217,150400,140458350,9920,9920,9920,9920,50
|
|
20241217,150300,139962350,9920,9920,9920,9920,0
|
|
20241217,150200,139962350,9920,9920,9920,9920,0
|
|
20241217,150100,139962350,9920,9920,9920,9920,5
|
|
20241217,150000,139912750,9930,9930,9930,9930,0
|
|
20241217,145900,139912750,9930,9930,9930,9930,0
|
|
20241217,145800,139912750,9930,9930,9930,9930,1
|
|
20241217,145700,139902820,9930,9930,9930,9930,1
|
|
20241217,145600,139892890,9930,9930,9930,9930,0
|
|
20241217,145500,139892890,9930,9930,9930,9930,0
|
|
20241217,145400,139892890,9930,9930,9930,9930,0
|
|
20241217,145300,139892890,9930,9930,9930,9930,0
|
|
20241217,145200,139892890,9930,9930,9930,9930,0
|
|
20241217,145100,139892890,9930,9930,9930,9930,0
|
|
20241217,145000,139892890,9930,9940,9940,9930,94
|
|
20241217,144900,138959090,9960,9960,9960,9960,0
|
|
20241217,144800,138959090,9960,9960,9960,9960,0
|
|
20241217,144700,138959090,9960,9960,9960,9960,0
|
|
20241217,144600,138959090,9960,9960,9960,9960,0
|
|
20241217,144500,138959090,9960,9960,9960,9960,0
|
|
20241217,144400,138959090,9960,9960,9960,9960,0
|
|
20241217,144300,138959090,9960,9960,9960,9960,0
|
|
20241217,144200,138959090,9960,9960,9960,9960,50
|
|
20241217,144100,138461090,9940,9940,9940,9940,0
|
|
20241217,144000,138461090,9940,9940,9940,9940,0
|
|
20241217,143900,138461090,9940,9940,9940,9940,0
|
|
20241217,143800,138461090,9940,9940,9940,9940,0
|
|
20241217,143700,138461090,9940,9940,9940,9940,0
|
|
20241217,143600,138461090,9940,9940,9940,9940,0
|
|
20241217,143500,138461090,9940,9940,9940,9940,0
|
|
20241217,143400,138461090,9940,9940,9940,9940,30
|
|
20241217,143300,138162890,9940,9940,9940,9940,0
|
|
20241217,143200,138162890,9940,9940,9940,9940,0
|
|
20241217,143100,138162890,9940,9940,9940,9940,0
|
|
20241217,143000,138162890,9940,9940,9940,9940,0
|
|
20241217,142900,138162890,9940,9940,9940,9940,0
|
|
20241217,142800,138162890,9940,9950,9950,9940,95
|
|
20241217,142700,137218580,9970,9970,9970,9970,0
|
|
20241217,142600,137218580,9970,9970,9970,9970,0
|
|
20241217,142500,137218580,9970,9970,9970,9970,0
|
|
20241217,142400,137218580,9970,9970,9970,9970,0
|
|
20241217,142300,137218580,9970,9970,9970,9970,0
|
|
20241217,142200,137218580,9970,9970,9970,9970,0
|
|
20241217,142100,137218580,9970,9970,9970,9970,6
|
|
20241217,142000,137158760,9970,9970,9970,9970,0
|
|
20241217,141900,137158760,9970,9970,9970,9970,0
|
|
20241217,141800,137158760,9970,9970,9970,9970,0
|
|
20241217,141700,137158760,9970,9970,9970,9970,0
|
|
20241217,141600,137158760,9970,9970,9970,9970,0
|
|
20241217,141500,137158760,9970,9970,9970,9970,0
|
|
20241217,141400,137158760,9970,9970,9970,9970,0
|
|
20241217,141300,137158760,9970,9970,9970,9970,0
|
|
20241217,141200,137158760,9970,9970,9970,9970,0
|
|
20241217,141100,137158760,9970,9970,9970,9970,0
|
|
20241217,141000,137158760,9970,9970,9970,9970,10
|
|
20241217,140900,137059060,9970,9970,9970,9970,0
|
|
20241217,140800,137059060,9970,9970,9970,9970,0
|
|
20241217,140700,137059060,9970,9970,9970,9970,0
|
|
20241217,140600,137059060,9970,9970,9970,9970,5
|
|
20241217,140500,137009210,9970,9970,9970,9970,0
|
|
20241217,140400,137009210,9970,9970,9970,9970,0
|
|
20241217,140300,137009210,9970,9970,9970,9970,0
|
|
20241217,140200,137009210,9970,9970,9970,9970,5
|
|
20241217,140100,136959360,9960,9960,9960,9960,0
|
|
20241217,140000,136959360,9960,9960,9960,9960,0
|
|
20241217,135900,136959360,9960,9960,9960,9960,0
|
|
20241217,135800,136959360,9960,9960,9960,9960,15
|
|
20241217,135700,136809960,9960,9960,9960,9960,0
|
|
20241217,135600,136809960,9960,9960,9960,9960,0
|
|
20241217,135500,136809960,9960,9960,9960,9960,0
|
|
20241217,135400,136809960,9960,9960,9960,9960,0
|
|
20241217,135300,136809960,9960,9960,9960,9960,0
|
|
20241217,135200,136809960,9960,9960,9960,9960,0
|
|
20241217,135100,136809960,9960,9960,9960,9960,0
|
|
20241217,135000,136809960,9960,9960,9960,9960,1
|
|
20241217,134900,136800000,9950,9950,9950,9950,0
|
|
20241217,134800,136800000,9950,9950,9950,9950,0
|
|
20241217,134700,136800000,9950,9950,9950,9950,0
|
|
20241217,134600,136800000,9950,9950,9950,9950,0
|
|
20241217,134500,136800000,9950,9950,9950,9950,4
|
|
20241217,134400,136760200,9950,9950,9950,9950,0
|
|
20241217,134300,136760200,9950,9950,9950,9950,0
|
|
20241217,134200,136760200,9950,9950,9950,9950,0
|
|
20241217,134100,136760200,9950,9950,9950,9950,0
|
|
20241217,134000,136760200,9950,9950,9950,9950,0
|
|
20241217,133900,136760200,9950,9950,9950,9950,0
|
|
20241217,133800,136760200,9950,9950,9950,9950,1
|
|
20241217,133700,136750250,9920,9920,9920,9920,0
|
|
20241217,133600,136750250,9920,9920,9920,9920,0
|
|
20241217,133500,136750250,9920,9920,9920,9920,0
|
|
20241217,133400,136750250,9920,9920,9920,9920,0
|
|
20241217,133300,136750250,9920,9920,9920,9920,0
|
|
20241217,133200,136750250,9920,9920,9920,9920,0
|
|
20241217,133100,136750250,9920,9920,9920,9920,0
|
|
20241217,133000,136750250,9920,9920,9920,9920,0
|
|
20241217,132900,136750250,9920,9930,9930,9920,33
|
|
20241217,132800,136422870,9970,9970,9970,9970,0
|
|
20241217,132700,136422870,9970,9970,9970,9970,0
|
|
20241217,132600,136422870,9970,9970,9970,9970,0
|
|
20241217,132500,136422870,9970,9970,9970,9970,0
|
|
20241217,132400,136422870,9970,9970,9970,9970,0
|
|
20241217,132300,136422870,9970,9970,9970,9970,0
|
|
20241217,132200,136422870,9970,9970,9970,9970,0
|
|
20241217,132100,136422870,9970,9970,9970,9970,0
|
|
20241217,132000,136422870,9970,9970,9970,9970,0
|
|
20241217,131900,136422870,9970,9970,9970,9970,0
|
|
20241217,131800,136422870,9970,9970,9970,9970,0
|
|
20241217,131700,136422870,9970,9970,9970,9970,0
|
|
20241217,131600,136422870,9970,9970,9970,9970,0
|
|
20241217,131500,136422870,9970,9970,9970,9970,0
|
|
20241217,131400,136422870,9970,9970,9970,9970,0
|
|
20241217,131300,136422870,9970,9970,9970,9970,6
|
|
20241217,131200,136363050,9920,9920,9920,9920,0
|
|
20241217,131100,136363050,9920,9920,9920,9920,0
|
|
20241217,131000,136363050,9920,9920,9920,9920,0
|
|
20241217,130900,136363050,9920,9920,9920,9920,0
|
|
20241217,130800,136363050,9920,9920,9920,9920,0
|
|
20241217,130700,136363050,9920,9920,9920,9920,0
|
|
20241217,130600,136363050,9920,9920,9920,9920,0
|
|
20241217,130500,136363050,9920,9920,9920,9920,0
|
|
20241217,130400,136363050,9920,9920,9920,9920,0
|
|
20241217,130300,136363050,9920,9920,9920,9920,0
|
|
20241217,130200,136363050,9920,9920,9920,9920,0
|
|
20241217,130100,136363050,9920,9920,9920,9920,0
|
|
20241217,130000,136363050,9920,9920,9920,9920,0
|
|
20241217,125900,136363050,9920,9920,9920,9920,0
|
|
20241217,125800,136363050,9920,9920,9920,9920,0
|
|
20241217,125700,136363050,9920,9970,9970,9920,200
|
|
20241217,125600,134375280,9970,9970,9970,9970,0
|
|
20241217,125500,134375280,9970,9980,9980,9970,111
|
|
20241217,125400,133267610,9970,9970,9970,9970,0
|
|
20241217,125300,133267610,9970,9970,9970,9970,0
|
|
20241217,125200,133267610,9970,9970,9970,9970,0
|
|
20241217,125100,133267610,9970,9970,9970,9970,0
|
|
20241217,125000,133267610,9970,9970,9970,9970,0
|
|
20241217,124900,133267610,9970,9970,9970,9970,20
|
|
20241217,124800,133068210,9970,9970,9970,9970,0
|
|
20241217,124700,133068210,9970,9970,9970,9970,0
|
|
20241217,124600,133068210,9970,9970,9970,9970,0
|
|
20241217,124500,133068210,9970,9970,9970,9970,23
|
|
20241217,124400,132838900,9990,9990,9990,9990,2
|
|
20241217,124300,132818920,10000,10000,10000,10000,0
|
|
20241217,124200,132818920,10000,10000,10000,10000,0
|
|
20241217,124100,132818920,10000,10000,10000,10000,6
|
|
20241217,124000,132758920,9930,9930,9930,9930,0
|
|
20241217,123900,132758920,9930,9930,9930,9930,0
|
|
20241217,123800,132758920,9930,9930,9930,9930,0
|
|
20241217,123700,132758920,9930,9930,9930,9930,2
|
|
20241217,123600,132739060,10020,10020,10020,10020,0
|
|
20241217,123500,132739060,10020,10020,10020,10020,0
|
|
20241217,123400,132739060,10020,10020,10020,10020,0
|
|
20241217,123300,132739060,10020,10020,10020,10020,0
|
|
20241217,123200,132739060,10020,10020,10020,10020,1
|
|
20241217,123100,132729040,10020,10020,10020,10020,0
|
|
20241217,123000,132729040,10020,10020,10020,10020,0
|
|
20241217,122900,132729040,10020,10020,10020,10020,0
|
|
20241217,122800,132729040,10020,10020,10020,10020,1
|
|
20241217,122700,132719020,10020,10020,10020,10020,2
|
|
20241217,122600,132698980,10030,10030,10030,10030,0
|
|
20241217,122500,132698980,10030,10020,10030,10020,10
|
|
20241217,122400,132598770,10020,9980,10020,9980,34
|
|
20241217,122300,132259190,9910,9910,9910,9910,0
|
|
20241217,122200,132259190,9910,9910,9910,9910,0
|
|
20241217,122100,132259190,9910,9910,9910,9910,0
|
|
20241217,122000,132259190,9910,9910,9910,9910,0
|
|
20241217,121900,132259190,9910,9910,9910,9910,0
|
|
20241217,121800,132259190,9910,9970,9970,9910,242
|
|
20241217,121700,129855470,9970,9970,9970,9970,239
|
|
20241217,121600,127472640,9980,9980,9980,9980,4
|
|
20241217,121500,127432720,9990,9990,9990,9990,1
|
|
20241217,121400,127422730,9990,9990,9990,9990,10
|
|
20241217,121300,127322830,9970,9970,9970,9970,0
|
|
20241217,121200,127322830,9970,9970,9970,9970,0
|
|
20241217,121100,127322830,9970,9980,9980,9970,198
|
|
20241217,121000,125348750,9980,9980,9980,9980,1
|
|
20241217,120900,125338770,9980,9980,9980,9980,0
|
|
20241217,120800,125338770,9980,9980,9980,9980,0
|
|
20241217,120700,125338770,9980,9980,9980,9980,1
|
|
20241217,120600,125328790,9970,9970,9970,9970,0
|
|
20241217,120500,125328790,9970,9970,9970,9970,0
|
|
20241217,120400,125328790,9970,9970,9970,9970,0
|
|
20241217,120300,125328790,9970,9970,9970,9970,0
|
|
20241217,120200,125328790,9970,9970,9970,9970,0
|
|
20241217,120100,125328790,9970,9970,9970,9970,0
|
|
20241217,120000,125328790,9970,9970,9970,9970,0
|
|
20241217,115900,125328790,9970,9970,9970,9970,8
|
|
20241217,115800,125249030,9970,9970,9970,9970,144
|
|
20241217,115700,123813350,9970,9970,9970,9970,0
|
|
20241217,115600,123813350,9970,9970,9970,9970,314
|
|
20241217,115500,120682770,9970,9970,9970,9970,200
|
|
20241217,115400,118688770,9990,9990,9990,9990,0
|
|
20241217,115300,118688770,9990,9990,9990,9990,0
|
|
20241217,115200,118688770,9990,9990,9990,9990,2
|
|
20241217,115100,118668790,9970,9970,9970,9970,0
|
|
20241217,115000,118668790,9970,9970,9970,9970,0
|
|
20241217,114900,118668790,9970,9970,9970,9970,0
|
|
20241217,114800,118668790,9970,9970,9970,9970,1
|
|
20241217,114700,118658820,9970,9970,9970,9970,0
|
|
20241217,114600,118658820,9970,9970,9970,9970,0
|
|
20241217,114500,118658820,9970,9970,9970,9970,1
|
|
20241217,114400,118648850,9970,9970,9970,9970,0
|
|
20241217,114300,118648850,9970,9970,9970,9970,0
|
|
20241217,114200,118648850,9970,9970,9970,9970,1
|
|
20241217,114100,118638880,9970,9970,9970,9970,0
|
|
20241217,114000,118638880,9970,9970,9970,9970,0
|
|
20241217,113900,118638880,9970,9970,9970,9970,0
|
|
20241217,113800,118638880,9970,9970,9970,9970,11
|
|
20241217,113700,118529210,10020,10020,10020,10020,0
|
|
20241217,113600,118529210,10020,10020,10020,10020,0
|
|
20241217,113500,118529210,10020,10020,10020,10020,0
|
|
20241217,113400,118529210,10020,10020,10020,10020,0
|
|
20241217,113300,118529210,10020,10020,10020,10020,0
|
|
20241217,113200,118529210,10020,10020,10020,10020,0
|
|
20241217,113100,118529210,10020,10020,10020,10020,0
|
|
20241217,113000,118529210,10020,10010,10020,10010,10
|
|
20241217,112900,118429100,9970,9990,9990,9970,101
|
|
20241217,112800,117421810,10010,10010,10010,10010,0
|
|
20241217,112700,117421810,10010,10010,10010,10010,0
|
|
20241217,112600,117421810,10010,10010,10010,10010,0
|
|
20241217,112500,117421810,10010,10010,10010,10010,1
|
|
20241217,112400,117411800,10010,10010,10010,10010,0
|
|
20241217,112300,117411800,10010,10010,10010,10010,10
|
|
20241217,112200,117311700,10030,10030,10030,10030,0
|
|
20241217,112100,117311700,10030,10030,10030,10030,0
|
|
20241217,112000,117311700,10030,10030,10030,10030,1
|
|
20241217,111900,117301670,10000,10000,10000,10000,0
|
|
20241217,111800,117301670,10000,10000,10000,10000,0
|
|
20241217,111700,117301670,10000,10000,10000,10000,0
|
|
20241217,111600,117301670,10000,10000,10000,10000,0
|
|
20241217,111500,117301670,10000,10000,10000,10000,0
|
|
20241217,111400,117301670,10000,10000,10000,10000,0
|
|
20241217,111300,117301670,10000,10000,10000,10000,0
|
|
20241217,111200,117301670,10000,10000,10000,10000,0
|
|
20241217,111100,117301670,10000,10000,10000,10000,0
|
|
20241217,111000,117301670,10000,10000,10000,10000,0
|
|
20241217,110900,117301670,10000,10000,10000,10000,2
|
|
20241217,110800,117281670,10000,10000,10000,10000,0
|
|
20241217,110700,117281670,10000,10000,10000,10000,3
|
|
20241217,110600,117251670,10000,10000,10000,10000,0
|
|
20241217,110500,117251670,10000,10000,10000,10000,0
|
|
20241217,110400,117251670,10000,10000,10000,10000,100
|
|
20241217,110300,116251670,10030,10030,10030,10030,0
|
|
20241217,110200,116251670,10030,10000,10040,10000,35
|
|
20241217,110100,115900800,9930,9930,9930,9930,0
|
|
20241217,110000,115900800,9930,9950,9950,9930,302
|
|
20241217,105900,112898830,9950,9950,9950,9950,0
|
|
20241217,105800,112898830,9950,9950,9950,9950,10
|
|
20241217,105700,112799330,9950,9990,9990,9950,235
|
|
20241217,105600,110459490,10000,10000,10000,10000,5
|
|
20241217,105500,110409490,10040,10040,10040,10040,0
|
|
20241217,105400,110409490,10040,10040,10040,10040,0
|
|
20241217,105300,110409490,10040,10000,10040,10000,9
|
|
20241217,105200,110319300,9990,9990,9990,9990,0
|
|
20241217,105100,110319300,9990,9990,9990,9990,0
|
|
20241217,105000,110319300,9990,9990,9990,9990,0
|
|
20241217,104900,110319300,9990,9990,9990,9990,0
|
|
20241217,104800,110319300,9990,9990,9990,9990,0
|
|
20241217,104700,110319300,9990,9990,9990,9990,0
|
|
20241217,104600,110319300,9990,9990,9990,9990,0
|
|
20241217,104500,110319300,9990,9990,9990,9990,0
|
|
20241217,104400,110319300,9990,9990,9990,9990,0
|
|
20241217,104300,110319300,9990,9990,9990,9990,0
|
|
20241217,104200,110319300,9990,9990,9990,9990,0
|
|
20241217,104100,110319300,9990,9990,9990,9990,0
|
|
20241217,104000,110319300,9990,9990,9990,9990,9
|
|
20241217,103900,110229390,9990,10010,10010,9990,100
|
|
20241217,103800,109230250,10010,10010,10010,10010,1
|
|
20241217,103700,109220240,9990,9990,9990,9990,0
|
|
20241217,103600,109220240,9990,9990,9990,9990,0
|
|
20241217,103500,109220240,9990,9990,9990,9990,0
|
|
20241217,103400,109220240,9990,9990,9990,9990,0
|
|
20241217,103300,109220240,9990,9990,9990,9980,211
|
|
20241217,103200,107113700,9990,10040,10040,9990,139
|
|
20241217,103100,105721310,10120,10120,10120,10120,0
|
|
20241217,103000,105721310,10120,10120,10120,10120,0
|
|
20241217,102900,105721310,10120,10120,10120,10120,0
|
|
20241217,102800,105721310,10120,10120,10120,10120,0
|
|
20241217,102700,105721310,10120,10110,10120,10110,6
|
|
20241217,102600,105660640,10120,10100,10120,10100,16
|
|
20241217,102500,105498970,10040,10040,10040,10040,0
|
|
20241217,102400,105498970,10040,10040,10040,10040,0
|
|
20241217,102300,105498970,10040,10040,10040,10040,0
|
|
20241217,102200,105498970,10040,10040,10040,10040,0
|
|
20241217,102100,105498970,10040,10040,10040,10040,0
|
|
20241217,102000,105498970,10040,10040,10040,10040,0
|
|
20241217,101900,105498970,10040,10040,10040,10040,50
|
|
20241217,101800,104996970,10040,10040,10040,10040,0
|
|
20241217,101700,104996970,10040,10040,10040,10040,1
|
|
20241217,101600,104986930,10130,10130,10130,10130,0
|
|
20241217,101500,104986930,10130,10130,10130,10130,0
|
|
20241217,101400,104986930,10130,10130,10130,10130,1
|
|
20241217,101300,104976800,10140,10140,10140,10140,0
|
|
20241217,101200,104976800,10140,10140,10140,10140,4
|
|
20241217,101100,104936240,10150,10150,10150,10150,0
|
|
20241217,101000,104936240,10150,10150,10150,10150,0
|
|
20241217,100900,104936240,10150,10040,10150,10040,80
|
|
20241217,100800,104129820,10040,10040,10040,10040,0
|
|
20241217,100700,104129820,10040,10040,10040,10040,5
|
|
20241217,100600,104079620,10040,10040,10040,10040,6
|
|
20241217,100500,104019380,10040,10040,10040,10040,17
|
|
20241217,100400,103848700,10040,10040,10040,10040,5
|
|
20241217,100300,103798500,10050,10080,10080,10050,71
|
|
20241217,100200,103083970,10160,10160,10160,10160,0
|
|
20241217,100100,103083970,10160,10160,10160,10160,0
|
|
20241217,100000,103083970,10160,10160,10160,10160,1
|
|
20241217,095900,103073810,10170,10170,10170,10170,0
|
|
20241217,095800,103073810,10170,10170,10170,10170,0
|
|
20241217,095700,103073810,10170,10170,10170,10170,0
|
|
20241217,095600,103073810,10170,10090,10170,10090,314
|
|
20241217,095500,99904600,10190,10190,10190,10190,0
|
|
20241217,095400,99904600,10190,10200,10210,10190,19
|
|
20241217,095300,99710810,10220,10220,10220,10220,0
|
|
20241217,095200,99710810,10220,10220,10220,10220,3
|
|
20241217,095100,99680150,10240,10220,10240,10220,11
|
|
20241217,095000,99567550,10260,10190,10260,10190,843
|
|
20241217,094900,90945050,10200,10090,10230,10090,2008
|
|
20241217,094800,70551220,10090,10050,10090,10050,1081
|
|
20241217,094700,59676990,10050,10040,10060,10040,512
|
|
20241217,094600,54533000,10040,10040,10050,9940,1128
|
|
20241217,094500,43217650,10040,10040,10040,10040,0
|
|
20241217,094400,43217650,10040,10040,10040,10030,403
|
|
20241217,094300,39172540,10030,10020,10030,10020,699
|
|
20241217,094200,32164340,10020,10020,10020,10020,16
|
|
20241217,094100,32004020,10020,9990,10020,9990,26
|
|
20241217,094000,31743950,10010,9990,10010,9990,488
|
|
20241217,093900,26866720,9990,9990,9990,9990,214
|
|
20241217,093800,24728860,9990,9900,9990,9900,358
|
|
20241217,093700,21160060,9900,9900,9900,9900,9
|
|
20241217,093600,21070960,9960,9900,9960,9900,740
|
|
20241217,093500,13721780,9900,9860,9900,9800,337
|
|
20241217,093400,10401990,9870,9870,9870,9870,0
|
|
20241217,093300,10401990,9870,9870,9870,9870,1
|
|
20241217,093200,10392120,9870,9900,9900,9870,27
|
|
20241217,093100,10125600,9870,9870,9870,9870,1
|
|
20241217,093000,10115730,9870,9930,9940,9870,79
|
|
20241217,092900,9331730,9940,9940,9940,9940,0
|
|
20241217,092800,9331730,9940,9940,9940,9940,0
|
|
20241217,092700,9331730,9940,9940,9940,9940,0
|
|
20241217,092600,9331730,9940,9940,9940,9940,0
|
|
20241217,092500,9331730,9940,9940,9940,9940,0
|
|
20241217,092400,9331730,9940,9940,9940,9940,5
|
|
20241217,092300,9282030,9940,9940,9940,9940,1
|
|
20241217,092200,9272090,9950,9950,9950,9950,0
|
|
20241217,092100,9272090,9950,9950,9950,9950,0
|
|
20241217,092000,9272090,9950,9950,9950,9950,0
|
|
20241217,091900,9272090,9950,9950,9950,9950,0
|
|
20241217,091800,9272090,9950,9950,9950,9950,0
|
|
20241217,091700,9272090,9950,9950,9950,9950,0
|
|
20241217,091600,9272090,9950,9930,9950,9930,10
|
|
20241217,091500,9172640,9860,9860,9860,9860,10
|
|
20241217,091400,9074040,9950,9950,9950,9950,0
|
|
20241217,091300,9074040,9950,9950,9950,9950,0
|
|
20241217,091200,9074040,9950,9950,9950,9950,0
|
|
20241217,091100,9074040,9950,9950,9950,9950,0
|
|
20241217,091000,9074040,9950,9930,9950,9930,200
|
|
20241217,090900,7084300,9950,9950,9950,9950,0
|
|
20241217,090800,7084300,9950,9950,9950,9950,0
|
|
20241217,090700,7084300,9950,9950,9950,9950,0
|
|
20241217,090600,7084300,9950,9950,9950,9950,0
|
|
20241217,090500,7084300,9950,9950,9950,9950,10
|
|
20241217,090400,6984800,9950,9950,9950,9950,0
|
|
20241217,090300,6984800,9950,9950,9950,9950,0
|
|
20241217,090200,6984800,9950,9950,9950,9950,0
|
|
20241217,090100,6984800,9950,9950,9950,9950,684
|
|
20241217,090000,179000,9950,9850,9950,9850,18
|