688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,202500,77417420,9790,9790,9790,9790,31
|
|
20241220,202400,77417420,9790,9790,9790,9790,0
|
|
20241220,202300,77417420,9790,9790,9790,9790,0
|
|
20241220,202200,77417420,9790,9790,9790,9790,0
|
|
20241220,202100,77417420,9790,9790,9790,9790,0
|
|
20241220,202000,77417420,9790,9790,9790,9790,0
|
|
20241220,201900,77417420,9790,9790,9790,9790,0
|
|
20241220,201800,77417420,9790,9790,9790,9790,0
|
|
20241220,201700,77417420,9790,9790,9790,9790,0
|
|
20241220,201600,77417420,9790,9790,9790,9790,0
|
|
20241220,201500,77417420,9790,9790,9790,9790,0
|
|
20241220,201400,77417420,9790,9790,9790,9790,0
|
|
20241220,201300,77417420,9790,9790,9790,9790,0
|
|
20241220,201200,77417420,9790,9790,9790,9790,0
|
|
20241220,201100,77417420,9790,9790,9790,9790,0
|
|
20241220,201000,77417420,9790,9790,9790,9790,0
|
|
20241220,200900,77417420,9790,9790,9790,9790,0
|
|
20241220,200800,77417420,9790,9790,9790,9790,0
|
|
20241220,200700,77417420,9790,9790,9790,9790,0
|
|
20241220,200600,77417420,9790,9790,9790,9790,0
|
|
20241220,200500,77417420,9790,9790,9790,9790,0
|
|
20241220,200400,77417420,9790,9790,9790,9790,0
|
|
20241220,200300,77417420,9790,9790,9790,9790,0
|
|
20241220,200200,77417420,9790,9790,9790,9790,0
|
|
20241220,200100,77417420,9790,9790,9790,9790,0
|
|
20241220,200000,77417420,9790,9790,9790,9790,0
|
|
20241220,195900,77417420,9790,9790,9790,9790,0
|
|
20241220,195800,77417420,9790,9790,9790,9790,0
|
|
20241220,195700,77417420,9790,9790,9790,9790,0
|
|
20241220,195600,77417420,9790,9790,9790,9790,0
|
|
20241220,195500,77417420,9790,9790,9790,9790,31
|
|
20241220,195400,77417420,9790,9790,9790,9790,0
|
|
20241220,195300,77417420,9790,9790,9790,9790,0
|
|
20241220,195200,77417420,9790,9790,9790,9790,0
|
|
20241220,195100,77417420,9790,9790,9790,9790,0
|
|
20241220,195000,77417420,9790,9790,9790,9790,0
|
|
20241220,194900,77417420,9790,9790,9790,9790,0
|
|
20241220,194800,77417420,9790,9790,9790,9790,0
|
|
20241220,194700,77417420,9790,9790,9790,9790,0
|
|
20241220,194600,77417420,9790,9790,9790,9790,0
|
|
20241220,194500,77417420,9790,9790,9790,9790,0
|
|
20241220,194400,77417420,9790,9790,9790,9790,0
|
|
20241220,194300,77417420,9790,9790,9790,9790,0
|
|
20241220,194200,77417420,9790,9790,9790,9790,0
|
|
20241220,194100,77417420,9790,9790,9790,9790,0
|
|
20241220,194000,77417420,9790,9790,9790,9790,0
|
|
20241220,193900,77417420,9790,9790,9790,9790,0
|
|
20241220,193800,77417420,9790,9790,9790,9790,0
|
|
20241220,193700,77417420,9790,9790,9790,9790,0
|
|
20241220,193600,77417420,9790,9790,9790,9790,0
|
|
20241220,193500,77417420,9790,9790,9790,9790,0
|
|
20241220,193400,77417420,9790,9790,9790,9790,0
|
|
20241220,193300,77417420,9790,9790,9790,9790,0
|
|
20241220,193200,77417420,9790,9790,9790,9790,0
|
|
20241220,193100,77417420,9790,9790,9790,9790,0
|
|
20241220,193000,77417420,9790,9790,9790,9790,0
|
|
20241220,192900,77417420,9790,9790,9790,9790,0
|
|
20241220,192800,77417420,9790,9790,9790,9790,0
|
|
20241220,192700,77417420,9790,9790,9790,9790,0
|
|
20241220,192600,77417420,9790,9790,9790,9790,0
|
|
20241220,192500,77417420,9790,9790,9790,9790,31
|
|
20241220,192400,77417420,9790,9790,9790,9790,0
|
|
20241220,192300,77417420,9790,9790,9790,9790,0
|
|
20241220,192200,77417420,9790,9790,9790,9790,0
|
|
20241220,192100,77417420,9790,9790,9790,9790,0
|
|
20241220,192000,77417420,9790,9790,9790,9790,0
|
|
20241220,191900,77417420,9790,9790,9790,9790,0
|
|
20241220,191800,77417420,9790,9790,9790,9790,0
|
|
20241220,191700,77417420,9790,9790,9790,9790,0
|
|
20241220,191600,77417420,9790,9790,9790,9790,0
|
|
20241220,191500,77417420,9790,9790,9790,9790,0
|
|
20241220,191400,77417420,9790,9790,9790,9790,0
|
|
20241220,191300,77417420,9790,9790,9790,9790,0
|
|
20241220,191200,77417420,9790,9790,9790,9790,0
|
|
20241220,191100,77417420,9790,9790,9790,9790,0
|
|
20241220,191000,77417420,9790,9790,9790,9790,0
|
|
20241220,190900,77417420,9790,9790,9790,9790,0
|
|
20241220,190800,77417420,9790,9790,9790,9790,0
|
|
20241220,190700,77417420,9790,9790,9790,9790,0
|
|
20241220,190600,77417420,9790,9790,9790,9790,0
|
|
20241220,190500,77417420,9790,9790,9790,9790,0
|
|
20241220,190400,77417420,9790,9790,9790,9790,0
|
|
20241220,190300,77417420,9790,9790,9790,9790,0
|
|
20241220,190200,77417420,9790,9790,9790,9790,0
|
|
20241220,190100,77417420,9790,9790,9790,9790,0
|
|
20241220,190000,77417420,9790,9790,9790,9790,0
|
|
20241220,185900,77417420,9790,9790,9790,9790,0
|
|
20241220,185800,77417420,9790,9790,9790,9790,0
|
|
20241220,185700,77417420,9790,9790,9790,9790,0
|
|
20241220,185600,77417420,9790,9790,9790,9790,0
|
|
20241220,185500,77417420,9790,9790,9790,9790,31
|
|
20241220,185400,77417420,9790,9790,9790,9790,0
|
|
20241220,185300,77417420,9790,9790,9790,9790,0
|
|
20241220,185200,77417420,9790,9790,9790,9790,0
|
|
20241220,185100,77417420,9790,9790,9790,9790,0
|
|
20241220,185000,77417420,9790,9790,9790,9790,0
|
|
20241220,184900,77417420,9790,9790,9790,9790,0
|
|
20241220,184800,77417420,9790,9790,9790,9790,0
|
|
20241220,184700,77417420,9790,9790,9790,9790,0
|
|
20241220,184600,77417420,9790,9790,9790,9790,0
|
|
20241220,184500,77417420,9790,9790,9790,9790,0
|
|
20241220,184400,77417420,9790,9790,9790,9790,0
|
|
20241220,184300,77417420,9790,9790,9790,9790,0
|
|
20241220,184200,77417420,9790,9790,9790,9790,0
|
|
20241220,184100,77417420,9790,9790,9790,9790,0
|
|
20241220,184000,77417420,9790,9790,9790,9790,0
|
|
20241220,183900,77417420,9790,9790,9790,9790,0
|
|
20241220,183800,77417420,9790,9790,9790,9790,0
|
|
20241220,183700,77417420,9790,9790,9790,9790,0
|
|
20241220,183600,77417420,9790,9790,9790,9790,0
|
|
20241220,183500,77417420,9790,9790,9790,9790,0
|
|
20241220,183400,77417420,9790,9790,9790,9790,0
|
|
20241220,183300,77417420,9790,9790,9790,9790,0
|
|
20241220,183200,77417420,9790,9790,9790,9790,0
|
|
20241220,183100,77417420,9790,9790,9790,9790,0
|
|
20241220,183000,77417420,9790,9790,9790,9790,0
|
|
20241220,182900,77417420,9790,9790,9790,9790,0
|
|
20241220,182800,77417420,9790,9790,9790,9790,0
|
|
20241220,182700,77417420,9790,9790,9790,9790,0
|
|
20241220,182600,77417420,9790,9790,9790,9790,0
|
|
20241220,182500,77417420,9790,9790,9790,9790,31
|
|
20241220,182400,77417420,9790,9790,9790,9790,0
|
|
20241220,182300,77417420,9790,9790,9790,9790,0
|
|
20241220,182200,77417420,9790,9790,9790,9790,0
|
|
20241220,182100,77417420,9790,9790,9790,9790,0
|
|
20241220,182000,77417420,9790,9790,9790,9790,0
|
|
20241220,181900,77417420,9790,9790,9790,9790,0
|
|
20241220,181800,77417420,9790,9790,9790,9790,0
|
|
20241220,181700,77417420,9790,9790,9790,9790,0
|
|
20241220,181600,77417420,9790,9790,9790,9790,0
|
|
20241220,181500,77417420,9790,9790,9790,9790,0
|
|
20241220,181400,77417420,9790,9790,9790,9790,0
|
|
20241220,181300,77417420,9790,9790,9790,9790,0
|
|
20241220,181200,77417420,9790,9790,9790,9790,0
|
|
20241220,181100,77417420,9790,9790,9790,9790,0
|
|
20241220,181000,77417420,9790,9790,9790,9790,0
|
|
20241220,180900,77417420,9790,9790,9790,9790,0
|
|
20241220,180800,77417420,9790,9790,9790,9790,0
|
|
20241220,180700,77417420,9790,9790,9790,9790,0
|
|
20241220,180600,77417420,9790,9790,9790,9790,0
|
|
20241220,180500,77417420,9790,9790,9790,9790,0
|
|
20241220,180400,77417420,9790,9790,9790,9790,0
|
|
20241220,180300,77417420,9790,9790,9790,9790,0
|
|
20241220,180200,77417420,9790,9790,9790,9790,0
|
|
20241220,180100,77417420,9790,9790,9790,9790,0
|
|
20241220,180000,77417420,9790,9790,9790,9790,0
|
|
20241220,175900,77417420,9790,9790,9790,9790,0
|
|
20241220,175800,77417420,9790,9790,9790,9790,0
|
|
20241220,175700,77417420,9790,9790,9790,9790,0
|
|
20241220,175600,77417420,9790,9790,9790,9790,0
|
|
20241220,175500,77417420,9790,9790,9790,9790,31
|
|
20241220,175400,77417420,9790,9790,9790,9790,0
|
|
20241220,175300,77417420,9790,9790,9790,9790,0
|
|
20241220,175200,77417420,9790,9790,9790,9790,0
|
|
20241220,175100,77417420,9790,9790,9790,9790,0
|
|
20241220,175000,77417420,9790,9790,9790,9790,0
|
|
20241220,174900,77417420,9790,9790,9790,9790,0
|
|
20241220,174800,77417420,9790,9790,9790,9790,0
|
|
20241220,174700,77417420,9790,9790,9790,9790,0
|
|
20241220,174600,77417420,9790,9790,9790,9790,0
|
|
20241220,174500,77417420,9790,9790,9790,9790,0
|
|
20241220,174400,77417420,9790,9790,9790,9790,0
|
|
20241220,174300,77417420,9790,9790,9790,9790,0
|
|
20241220,174200,77417420,9790,9790,9790,9790,0
|
|
20241220,174100,77417420,9790,9790,9790,9790,0
|
|
20241220,174000,77417420,9790,9790,9790,9790,0
|
|
20241220,173900,77417420,9790,9790,9790,9790,0
|
|
20241220,173800,77417420,9790,9790,9790,9790,0
|
|
20241220,173700,77417420,9790,9790,9790,9790,0
|
|
20241220,173600,77417420,9790,9790,9790,9790,0
|
|
20241220,173500,77417420,9790,9790,9790,9790,0
|
|
20241220,173400,77417420,9790,9790,9790,9790,0
|
|
20241220,173300,77417420,9790,9790,9790,9790,0
|
|
20241220,173200,77417420,9790,9790,9790,9790,0
|
|
20241220,173100,77417420,9790,9790,9790,9790,0
|
|
20241220,173000,77417420,9790,9790,9790,9790,0
|
|
20241220,172900,77417420,9790,9790,9790,9790,0
|
|
20241220,172800,77417420,9790,9790,9790,9790,0
|
|
20241220,172700,77417420,9790,9790,9790,9790,0
|
|
20241220,172600,77417420,9790,9790,9790,9790,0
|
|
20241220,172500,77417420,9790,9790,9790,9790,31
|
|
20241220,172400,77417420,9790,9790,9790,9790,0
|
|
20241220,172300,77417420,9790,9790,9790,9790,0
|
|
20241220,172200,77417420,9790,9790,9790,9790,0
|
|
20241220,172100,77417420,9790,9790,9790,9790,0
|
|
20241220,172000,77417420,9790,9790,9790,9790,0
|
|
20241220,171900,77417420,9790,9790,9790,9790,0
|
|
20241220,171800,77417420,9790,9790,9790,9790,0
|
|
20241220,171700,77417420,9790,9790,9790,9790,0
|
|
20241220,171600,77417420,9790,9790,9790,9790,0
|
|
20241220,171500,77417420,9790,9790,9790,9790,0
|
|
20241220,171400,77417420,9790,9790,9790,9790,0
|
|
20241220,171300,77417420,9790,9790,9790,9790,0
|
|
20241220,171200,77417420,9790,9790,9790,9790,0
|
|
20241220,171100,77417420,9790,9790,9790,9790,0
|
|
20241220,171000,77417420,9790,9790,9790,9790,0
|
|
20241220,170900,77417420,9790,9790,9790,9790,0
|
|
20241220,170800,77417420,9790,9790,9790,9790,0
|
|
20241220,170700,77417420,9790,9790,9790,9790,0
|
|
20241220,170600,77417420,9790,9790,9790,9790,0
|
|
20241220,170500,77417420,9790,9790,9790,9790,0
|
|
20241220,170400,77417420,9790,9790,9790,9790,0
|
|
20241220,170300,77417420,9790,9790,9790,9790,0
|
|
20241220,170200,77417420,9790,9790,9790,9790,0
|
|
20241220,170100,77417420,9790,9790,9790,9790,0
|
|
20241220,170000,77417420,9790,9790,9790,9790,0
|
|
20241220,165900,77417420,9790,9790,9790,9790,0
|
|
20241220,165800,77417420,9790,9790,9790,9790,0
|
|
20241220,165700,77417420,9790,9790,9790,9790,0
|
|
20241220,165600,77417420,9790,9790,9790,9790,0
|
|
20241220,165500,77417420,9790,9790,9790,9790,31
|
|
20241220,165400,77417420,9790,9790,9790,9790,0
|
|
20241220,165300,77417420,9790,9790,9790,9790,0
|
|
20241220,165200,77417420,9790,9790,9790,9790,0
|
|
20241220,165100,77417420,9790,9790,9790,9790,0
|
|
20241220,165000,77417420,9790,9790,9790,9790,0
|
|
20241220,164900,77417420,9790,9790,9790,9790,0
|
|
20241220,164800,77417420,9790,9790,9790,9790,0
|
|
20241220,164700,77417420,9790,9790,9790,9790,0
|
|
20241220,164600,77417420,9790,9790,9790,9790,0
|
|
20241220,164500,77417420,9790,9790,9790,9790,0
|
|
20241220,164400,77417420,9790,9790,9790,9790,0
|
|
20241220,164300,77417420,9790,9790,9790,9790,0
|
|
20241220,164200,77417420,9790,9790,9790,9790,0
|
|
20241220,164100,77417420,9790,9790,9790,9790,0
|
|
20241220,164000,77417420,9790,9790,9790,9790,0
|
|
20241220,163900,77417420,9790,9790,9790,9790,0
|
|
20241220,163800,77417420,9790,9790,9790,9790,0
|
|
20241220,163700,77417420,9790,9790,9790,9790,0
|
|
20241220,163600,77417420,9790,9790,9790,9790,0
|
|
20241220,163500,77417420,9790,9790,9790,9790,0
|
|
20241220,163400,77417420,9790,9790,9790,9790,0
|
|
20241220,163300,77417420,9790,9790,9790,9790,0
|
|
20241220,163200,77417420,9790,9790,9790,9790,0
|
|
20241220,163100,77417420,9790,9790,9790,9790,0
|
|
20241220,163000,77417420,9790,9790,9790,9790,0
|
|
20241220,162900,77417420,9790,9790,9790,9790,0
|
|
20241220,162800,77417420,9790,9790,9790,9790,0
|
|
20241220,162700,77417420,9790,9790,9790,9790,0
|
|
20241220,162600,77417420,9790,9790,9790,9790,0
|
|
20241220,162500,77417420,9790,9790,9790,9790,31
|
|
20241220,162400,77417420,9790,9790,9790,9790,0
|
|
20241220,162300,77417420,9790,9790,9790,9790,0
|
|
20241220,162200,77417420,9790,9790,9790,9790,0
|
|
20241220,162100,77417420,9790,9790,9790,9790,0
|
|
20241220,162000,77417420,9790,9790,9790,9790,0
|
|
20241220,161900,77417420,9790,9790,9790,9790,0
|
|
20241220,161800,77417420,9790,9790,9790,9790,0
|
|
20241220,161700,77417420,9790,9790,9790,9790,0
|
|
20241220,161600,77417420,9790,9790,9790,9790,0
|
|
20241220,161500,77417420,9790,9790,9790,9790,0
|
|
20241220,161400,77417420,9790,9790,9790,9790,0
|
|
20241220,161300,77417420,9790,9790,9790,9790,0
|
|
20241220,161200,77417420,9790,9790,9790,9790,0
|
|
20241220,161100,77417420,9790,9790,9790,9790,0
|
|
20241220,161000,77417420,9790,9790,9790,9790,0
|
|
20241220,160900,77417420,9790,9790,9790,9790,0
|
|
20241220,160800,77417420,9790,9790,9790,9790,0
|
|
20241220,160700,77417420,9790,9790,9790,9790,0
|
|
20241220,160600,77417420,9790,9790,9790,9790,0
|
|
20241220,160500,77417420,9790,9790,9790,9790,0
|
|
20241220,160400,77417420,9790,9790,9790,9790,0
|
|
20241220,160300,77417420,9790,9790,9790,9790,0
|
|
20241220,160200,77417420,9790,9790,9790,9790,0
|
|
20241220,160100,77417420,9790,9790,9790,9790,0
|
|
20241220,160000,77417420,9790,9790,9790,9790,0
|
|
20241220,155900,77417420,9790,9790,9790,9790,0
|
|
20241220,155800,77417420,9790,9790,9790,9790,0
|
|
20241220,155700,77417420,9790,9790,9790,9790,0
|
|
20241220,155600,77417420,9790,9790,9790,9790,0
|
|
20241220,155500,77417420,9790,9790,9790,9790,31
|
|
20241220,155400,77417420,9790,9790,9790,9790,0
|
|
20241220,155300,77417420,9790,9790,9790,9790,0
|
|
20241220,155200,77417420,9790,9790,9790,9790,0
|
|
20241220,155100,77417420,9790,9790,9790,9790,0
|
|
20241220,155000,77417420,9790,9790,9790,9790,0
|
|
20241220,154900,77417420,9790,9790,9790,9790,0
|
|
20241220,154800,77417420,9790,9790,9790,9790,0
|
|
20241220,154700,77417420,9790,9790,9790,9790,0
|
|
20241220,154600,77417420,9790,9790,9790,9790,0
|
|
20241220,154500,77417420,9790,9790,9790,9790,0
|
|
20241220,154400,77417420,9790,9790,9790,9790,0
|
|
20241220,154300,77417420,9790,9790,9790,9790,0
|
|
20241220,154200,77417420,9790,9790,9790,9790,0
|
|
20241220,154100,77417420,9790,9790,9790,9790,0
|
|
20241220,154000,77417420,9790,9790,9790,9790,0
|
|
20241220,153900,77417420,9790,9790,9790,9790,0
|
|
20241220,153800,77417420,9790,9790,9790,9790,0
|
|
20241220,153700,77417420,9790,9790,9790,9790,0
|
|
20241220,153600,77417420,9790,9790,9790,9790,0
|
|
20241220,153500,77417420,9790,9790,9790,9790,0
|
|
20241220,153400,77417420,9790,9790,9790,9790,0
|
|
20241220,153300,77417420,9790,9790,9790,9790,0
|
|
20241220,153200,77417420,9790,9790,9790,9790,0
|
|
20241220,153100,77417420,9790,9790,9790,9790,0
|
|
20241220,153000,77417420,9790,9790,9790,9790,31
|
|
20241220,152900,77113930,9790,9790,9790,9790,0
|
|
20241220,152800,77113930,9790,9790,9790,9790,0
|
|
20241220,152700,77113930,9790,9790,9790,9790,0
|
|
20241220,152600,77113930,9790,9790,9790,9790,0
|
|
20241220,152500,77113930,9790,9790,9790,9790,0
|
|
20241220,152400,77113930,9790,9790,9790,9790,0
|
|
20241220,152300,77113930,9790,9790,9790,9790,0
|
|
20241220,152200,77113930,9790,9790,9790,9790,0
|
|
20241220,152100,77113930,9790,9790,9790,9790,0
|
|
20241220,152000,77113930,9790,9790,9790,9790,0
|
|
20241220,151900,77113930,9790,9700,9790,9700,373
|
|
20241220,151800,73477930,9700,9700,9700,9700,0
|
|
20241220,151700,73477930,9700,9700,9700,9700,4
|
|
20241220,151600,73439130,9680,9680,9680,9680,0
|
|
20241220,151500,73439130,9680,9680,9680,9680,0
|
|
20241220,151400,73439130,9680,9680,9680,9680,0
|
|
20241220,151300,73439130,9680,9680,9680,9680,2
|
|
20241220,151200,73419770,9670,9670,9670,9670,0
|
|
20241220,151100,73419770,9670,9670,9670,9670,0
|
|
20241220,151000,73419770,9670,9670,9670,9670,1
|
|
20241220,150900,73410100,9700,9700,9700,9700,0
|
|
20241220,150800,73410100,9700,9700,9700,9700,2
|
|
20241220,150700,73390700,9650,9650,9650,9650,0
|
|
20241220,150600,73390700,9650,9650,9650,9650,0
|
|
20241220,150500,73390700,9650,9650,9650,9650,0
|
|
20241220,150400,73390700,9650,9650,9650,9650,0
|
|
20241220,150300,73390700,9650,9650,9650,9650,143
|
|
20241220,150200,72010750,9650,9650,9650,9650,0
|
|
20241220,150100,72010750,9650,9650,9650,9650,9
|
|
20241220,150000,71923900,9620,9620,9620,9620,0
|
|
20241220,145900,71923900,9620,9620,9620,9620,0
|
|
20241220,145800,71923900,9620,9620,9620,9620,0
|
|
20241220,145700,71923900,9620,9630,9630,9620,110
|
|
20241220,145600,70865650,9620,9620,9620,9620,0
|
|
20241220,145500,70865650,9620,9620,9620,9620,0
|
|
20241220,145400,70865650,9620,9620,9620,9620,0
|
|
20241220,145300,70865650,9620,9620,9620,9620,0
|
|
20241220,145200,70865650,9620,9620,9620,9620,0
|
|
20241220,145100,70865650,9620,9620,9620,9620,0
|
|
20241220,145000,70865650,9620,9620,9620,9620,0
|
|
20241220,144900,70865650,9620,9620,9620,9620,0
|
|
20241220,144800,70865650,9620,9620,9620,9620,0
|
|
20241220,144700,70865650,9620,9620,9620,9620,0
|
|
20241220,144600,70865650,9620,9620,9620,9620,0
|
|
20241220,144500,70865650,9620,9620,9620,9620,0
|
|
20241220,144400,70865650,9620,9620,9620,9620,0
|
|
20241220,144300,70865650,9620,9640,9640,9620,150
|
|
20241220,144200,69421150,9620,9620,9620,9620,0
|
|
20241220,144100,69421150,9620,9620,9620,9620,0
|
|
20241220,144000,69421150,9620,9620,9620,9620,0
|
|
20241220,143900,69421150,9620,9620,9620,9620,0
|
|
20241220,143800,69421150,9620,9620,9620,9620,0
|
|
20241220,143700,69421150,9620,9620,9620,9620,27
|
|
20241220,143600,69161410,9600,9620,9620,9600,830
|
|
20241220,143500,61186490,9630,9630,9630,9630,10
|
|
20241220,143400,61090190,9630,9640,9640,9630,395
|
|
20241220,143300,57284520,9650,9650,9650,9650,0
|
|
20241220,143200,57284520,9650,9650,9650,9640,252
|
|
20241220,143100,54852800,9660,9660,9660,9660,0
|
|
20241220,143000,54852800,9660,9660,9660,9660,4
|
|
20241220,142900,54814160,9650,9650,9650,9650,34
|
|
20241220,142800,54486060,9650,9650,9650,9650,5
|
|
20241220,142700,54437810,9650,9650,9650,9650,0
|
|
20241220,142600,54437810,9650,9650,9650,9650,0
|
|
20241220,142500,54437810,9650,9650,9650,9650,0
|
|
20241220,142400,54437810,9650,9650,9650,9650,0
|
|
20241220,142300,54437810,9650,9650,9650,9650,5
|
|
20241220,142200,54389560,9690,9690,9690,9690,0
|
|
20241220,142100,54389560,9690,9690,9690,9690,0
|
|
20241220,142000,54389560,9690,9690,9690,9690,1
|
|
20241220,141900,54379870,9710,9710,9710,9710,0
|
|
20241220,141800,54379870,9710,9710,9710,9710,0
|
|
20241220,141700,54379870,9710,9710,9710,9710,1
|
|
20241220,141600,54370160,9650,9650,9650,9650,0
|
|
20241220,141500,54370160,9650,9650,9650,9650,0
|
|
20241220,141400,54370160,9650,9650,9650,9650,0
|
|
20241220,141300,54370160,9650,9650,9650,9650,1
|
|
20241220,141200,54360510,9720,9720,9720,9720,0
|
|
20241220,141100,54360510,9720,9720,9720,9720,3
|
|
20241220,141000,54331350,9700,9700,9700,9700,10
|
|
20241220,140900,54234350,9720,9720,9720,9720,0
|
|
20241220,140800,54234350,9720,9720,9720,9720,0
|
|
20241220,140700,54234350,9720,9720,9720,9720,0
|
|
20241220,140600,54234350,9720,9720,9720,9720,0
|
|
20241220,140500,54234350,9720,9720,9720,9720,0
|
|
20241220,140400,54234350,9720,9720,9720,9720,0
|
|
20241220,140300,54234350,9720,9710,9720,9710,8
|
|
20241220,140200,54156660,9650,9650,9650,9650,0
|
|
20241220,140100,54156660,9650,9650,9650,9650,0
|
|
20241220,140000,54156660,9650,9650,9650,9650,0
|
|
20241220,135900,54156660,9650,9650,9650,9650,0
|
|
20241220,135800,54156660,9650,9650,9650,9650,0
|
|
20241220,135700,54156660,9650,9650,9650,9650,0
|
|
20241220,135600,54156660,9650,9650,9650,9650,0
|
|
20241220,135500,54156660,9650,9650,9650,9650,0
|
|
20241220,135400,54156660,9650,9650,9650,9650,0
|
|
20241220,135300,54156660,9650,9650,9650,9650,0
|
|
20241220,135200,54156660,9650,9650,9650,9650,1
|
|
20241220,135100,54147010,9650,9650,9650,9650,122
|
|
20241220,135000,52969710,9650,9650,9650,9650,0
|
|
20241220,134900,52969710,9650,9650,9650,9640,75
|
|
20241220,134800,52245980,9640,9640,9640,9640,0
|
|
20241220,134700,52245980,9640,9640,9640,9640,0
|
|
20241220,134600,52245980,9640,9640,9640,9640,0
|
|
20241220,134500,52245980,9640,9640,9640,9640,0
|
|
20241220,134400,52245980,9640,9640,9640,9640,0
|
|
20241220,134300,52245980,9640,9640,9640,9640,0
|
|
20241220,134200,52245980,9640,9640,9640,9640,0
|
|
20241220,134100,52245980,9640,9640,9640,9640,0
|
|
20241220,134000,52245980,9640,9640,9640,9640,0
|
|
20241220,133900,52245980,9640,9640,9640,9640,0
|
|
20241220,133800,52245980,9640,9640,9640,9640,0
|
|
20241220,133700,52245980,9640,9640,9640,9640,0
|
|
20241220,133600,52245980,9640,9640,9640,9640,0
|
|
20241220,133500,52245980,9640,9640,9640,9640,0
|
|
20241220,133400,52245980,9640,9640,9640,9640,0
|
|
20241220,133300,52245980,9640,9640,9640,9640,0
|
|
20241220,133200,52245980,9640,9640,9640,9640,0
|
|
20241220,133100,52245980,9640,9640,9640,9640,44
|
|
20241220,133000,51821820,9640,9640,9640,9640,0
|
|
20241220,132900,51821820,9640,9640,9640,9640,35
|
|
20241220,132800,51484420,9650,9650,9650,9650,0
|
|
20241220,132700,51484420,9650,9650,9650,9650,0
|
|
20241220,132600,51484420,9650,9650,9650,9650,4
|
|
20241220,132500,51445820,9640,9640,9640,9640,2
|
|
20241220,132400,51426540,9650,9650,9650,9650,0
|
|
20241220,132300,51426540,9650,9650,9650,9650,0
|
|
20241220,132200,51426540,9650,9650,9650,9650,0
|
|
20241220,132100,51426540,9650,9660,9660,9650,192
|
|
20241220,132000,49573640,9670,9660,9670,9660,83
|
|
20241220,131900,48771760,9670,9670,9670,9670,0
|
|
20241220,131800,48771760,9670,9670,9670,9670,0
|
|
20241220,131700,48771760,9670,9670,9670,9670,0
|
|
20241220,131600,48771760,9670,9670,9670,9670,20
|
|
20241220,131500,48578360,9680,9680,9680,9680,0
|
|
20241220,131400,48578360,9680,9680,9680,9680,0
|
|
20241220,131300,48578360,9680,9690,9690,9680,240
|
|
20241220,131200,46254140,9700,9700,9700,9700,0
|
|
20241220,131100,46254140,9700,9700,9700,9700,3
|
|
20241220,131000,46225040,9700,9700,9700,9700,7
|
|
20241220,130900,46157140,9750,9750,9750,9750,0
|
|
20241220,130800,46157140,9750,9750,9750,9750,0
|
|
20241220,130700,46157140,9750,9750,9750,9750,0
|
|
20241220,130600,46157140,9750,9750,9750,9750,0
|
|
20241220,130500,46157140,9750,9750,9750,9750,0
|
|
20241220,130400,46157140,9750,9750,9750,9750,0
|
|
20241220,130300,46157140,9750,9750,9750,9750,0
|
|
20241220,130200,46157140,9750,9750,9750,9750,0
|
|
20241220,130100,46157140,9750,9710,9750,9690,78
|
|
20241220,130000,45399860,9710,9710,9710,9710,0
|
|
20241220,125900,45399860,9710,9710,9710,9710,0
|
|
20241220,125800,45399860,9710,9710,9710,9710,10
|
|
20241220,125700,45302760,9710,9710,9710,9710,5
|
|
20241220,125600,45254210,9700,9700,9700,9700,0
|
|
20241220,125500,45254210,9700,9700,9700,9700,23
|
|
20241220,125400,45031110,9700,9700,9700,9700,0
|
|
20241220,125300,45031110,9700,9700,9700,9700,0
|
|
20241220,125200,45031110,9700,9710,9710,9700,101
|
|
20241220,125100,44051310,9710,9710,9710,9710,0
|
|
20241220,125000,44051310,9710,9710,9710,9710,0
|
|
20241220,124900,44051310,9710,9710,9710,9710,0
|
|
20241220,124800,44051310,9710,9710,9710,9710,0
|
|
20241220,124700,44051310,9710,9710,9710,9710,40
|
|
20241220,124600,43662910,9710,9710,9710,9710,74
|
|
20241220,124500,42944370,9710,9710,9710,9710,0
|
|
20241220,124400,42944370,9710,9720,9720,9710,717
|
|
20241220,124300,35975240,9720,9720,9720,9720,5
|
|
20241220,124200,35926640,9720,9730,9730,9720,60
|
|
20241220,124100,35343430,9760,9760,9760,9760,10
|
|
20241220,124000,35245830,9760,9760,9760,9760,0
|
|
20241220,123900,35245830,9760,9760,9760,9760,0
|
|
20241220,123800,35245830,9760,9760,9760,9760,0
|
|
20241220,123700,35245830,9760,9760,9760,9760,0
|
|
20241220,123600,35245830,9760,9760,9760,9760,0
|
|
20241220,123500,35245830,9760,9760,9760,9760,0
|
|
20241220,123400,35245830,9760,9760,9760,9760,0
|
|
20241220,123300,35245830,9760,9760,9760,9760,0
|
|
20241220,123200,35245830,9760,9760,9760,9760,3
|
|
20241220,123100,35216550,9760,9760,9760,9760,1
|
|
20241220,123000,35206790,9760,9760,9760,9760,0
|
|
20241220,122900,35206790,9760,9760,9760,9760,0
|
|
20241220,122800,35206790,9760,9760,9760,9760,0
|
|
20241220,122700,35206790,9760,9760,9760,9760,0
|
|
20241220,122600,35206790,9760,9760,9760,9760,0
|
|
20241220,122500,35206790,9760,9760,9760,9760,0
|
|
20241220,122400,35206790,9760,9730,9760,9730,13
|
|
20241220,122300,35080210,9720,9720,9720,9720,0
|
|
20241220,122200,35080210,9720,9720,9720,9720,16
|
|
20241220,122100,34924690,9720,9720,9720,9720,0
|
|
20241220,122000,34924690,9720,9720,9720,9720,250
|
|
20241220,121900,32494690,9720,9720,9720,9720,0
|
|
20241220,121800,32494690,9720,9720,9720,9720,1
|
|
20241220,121700,32484970,9740,9740,9740,9740,0
|
|
20241220,121600,32484970,9740,9740,9740,9740,0
|
|
20241220,121500,32484970,9740,9740,9740,9740,0
|
|
20241220,121400,32484970,9740,9740,9740,9740,0
|
|
20241220,121300,32484970,9740,9740,9740,9740,3
|
|
20241220,121200,32455750,9720,9720,9720,9720,0
|
|
20241220,121100,32455750,9720,9720,9720,9720,50
|
|
20241220,121000,31969750,9720,9720,9720,9720,0
|
|
20241220,120900,31969750,9720,9720,9720,9720,0
|
|
20241220,120800,31969750,9720,9720,9720,9720,0
|
|
20241220,120700,31969750,9720,9720,9720,9720,10
|
|
20241220,120600,31872550,9740,9740,9740,9740,0
|
|
20241220,120500,31872550,9740,9740,9740,9740,50
|
|
20241220,120400,31385550,9730,9730,9730,9730,6
|
|
20241220,120300,31327170,9740,9750,9750,9740,96
|
|
20241220,120200,30391350,9760,9760,9760,9760,50
|
|
20241220,120100,29903350,9730,9730,9730,9730,0
|
|
20241220,120000,29903350,9730,9730,9730,9730,0
|
|
20241220,115900,29903350,9730,9730,9730,9730,0
|
|
20241220,115800,29903350,9730,9730,9730,9730,0
|
|
20241220,115700,29903350,9730,9730,9730,9730,0
|
|
20241220,115600,29903350,9730,9730,9730,9730,4
|
|
20241220,115500,29864430,9760,9760,9760,9760,0
|
|
20241220,115400,29864430,9760,9760,9760,9760,2
|
|
20241220,115300,29844910,9760,9760,9760,9760,0
|
|
20241220,115200,29844910,9760,9760,9760,9760,3
|
|
20241220,115100,29815630,9720,9720,9720,9720,10
|
|
20241220,115000,29718430,9720,9720,9720,9720,5
|
|
20241220,114900,29669830,9720,9720,9720,9720,0
|
|
20241220,114800,29669830,9720,9720,9720,9720,0
|
|
20241220,114700,29669830,9720,9720,9720,9720,0
|
|
20241220,114600,29669830,9720,9720,9720,9720,0
|
|
20241220,114500,29669830,9720,9720,9720,9720,0
|
|
20241220,114400,29669830,9720,9720,9720,9720,0
|
|
20241220,114300,29669830,9720,9720,9720,9720,0
|
|
20241220,114200,29669830,9720,9720,9720,9720,100
|
|
20241220,114100,28697830,9760,9760,9760,9760,1
|
|
20241220,114000,28688070,9730,9730,9730,9730,0
|
|
20241220,113900,28688070,9730,9730,9730,9730,0
|
|
20241220,113800,28688070,9730,9730,9730,9730,0
|
|
20241220,113700,28688070,9730,9730,9730,9730,30
|
|
20241220,113600,28396170,9730,9730,9730,9730,0
|
|
20241220,113500,28396170,9730,9730,9730,9730,1
|
|
20241220,113400,28386440,9730,9730,9730,9730,0
|
|
20241220,113300,28386440,9730,9730,9730,9730,0
|
|
20241220,113200,28386440,9730,9730,9730,9730,91
|
|
20241220,113100,27501010,9730,9730,9730,9730,0
|
|
20241220,113000,27501010,9730,9730,9730,9730,0
|
|
20241220,112900,27501010,9730,9730,9730,9730,0
|
|
20241220,112800,27501010,9730,9730,9730,9730,0
|
|
20241220,112700,27501010,9730,9730,9730,9730,0
|
|
20241220,112600,27501010,9730,9730,9730,9730,0
|
|
20241220,112500,27501010,9730,9730,9730,9730,0
|
|
20241220,112400,27501010,9730,9760,9760,9730,101
|
|
20241220,112300,26518250,9740,9740,9740,9740,0
|
|
20241220,112200,26518250,9740,9740,9740,9740,0
|
|
20241220,112100,26518250,9740,9740,9740,9740,0
|
|
20241220,112000,26518250,9740,9740,9740,9740,5
|
|
20241220,111900,26469550,9730,9730,9730,9730,10
|
|
20241220,111800,26372250,9730,9730,9730,9730,0
|
|
20241220,111700,26372250,9730,9730,9730,9730,0
|
|
20241220,111600,26372250,9730,9730,9730,9730,0
|
|
20241220,111500,26372250,9730,9730,9730,9730,41
|
|
20241220,111400,25973320,9730,9730,9730,9730,0
|
|
20241220,111300,25973320,9730,9730,9730,9730,0
|
|
20241220,111200,25973320,9730,9740,9740,9730,152
|
|
20241220,111100,24494230,9740,9740,9740,9740,0
|
|
20241220,111000,24494230,9740,9740,9740,9740,0
|
|
20241220,110900,24494230,9740,9740,9740,9740,0
|
|
20241220,110800,24494230,9740,9740,9740,9740,0
|
|
20241220,110700,24494230,9740,9740,9740,9740,10
|
|
20241220,110600,24396830,9730,9730,9730,9730,106
|
|
20241220,110500,23365450,9720,9720,9720,9720,0
|
|
20241220,110400,23365450,9720,9720,9720,9720,0
|
|
20241220,110300,23365450,9720,9720,9720,9720,0
|
|
20241220,110200,23365450,9720,9720,9720,9720,0
|
|
20241220,110100,23365450,9720,9720,9720,9720,0
|
|
20241220,110000,23365450,9720,9720,9720,9720,0
|
|
20241220,105900,23365450,9720,9720,9720,9720,0
|
|
20241220,105800,23365450,9720,9720,9720,9720,0
|
|
20241220,105700,23365450,9720,9720,9720,9720,0
|
|
20241220,105600,23365450,9720,9730,9730,9720,70
|
|
20241220,105500,22684440,9730,9730,9730,9730,0
|
|
20241220,105400,22684440,9730,9730,9730,9730,0
|
|
20241220,105300,22684440,9730,9730,9730,9730,0
|
|
20241220,105200,22684440,9730,9730,9730,9730,0
|
|
20241220,105100,22684440,9730,9730,9730,9730,0
|
|
20241220,105000,22684440,9730,9730,9730,9730,0
|
|
20241220,104900,22684440,9730,9730,9730,9730,0
|
|
20241220,104800,22684440,9730,9730,9730,9730,100
|
|
20241220,104700,21711440,9730,9730,9730,9730,0
|
|
20241220,104600,21711440,9730,9730,9730,9730,0
|
|
20241220,104500,21711440,9730,9730,9730,9730,0
|
|
20241220,104400,21711440,9730,9730,9730,9730,10
|
|
20241220,104300,21614140,9730,9730,9730,9730,0
|
|
20241220,104200,21614140,9730,9730,9730,9730,0
|
|
20241220,104100,21614140,9730,9730,9730,9730,0
|
|
20241220,104000,21614140,9730,9730,9730,9730,0
|
|
20241220,103900,21614140,9730,9730,9730,9730,0
|
|
20241220,103800,21614140,9730,9730,9730,9730,0
|
|
20241220,103700,21614140,9730,9730,9730,9730,2
|
|
20241220,103600,21594680,9720,9760,9760,9720,605
|
|
20241220,103500,15702740,9760,9760,9760,9760,0
|
|
20241220,103400,15702740,9760,9780,9780,9760,100
|
|
20241220,103300,14725750,9790,9790,9790,9790,0
|
|
20241220,103200,14725750,9790,9790,9790,9790,0
|
|
20241220,103100,14725750,9790,9790,9790,9790,0
|
|
20241220,103000,14725750,9790,9790,9790,9790,0
|
|
20241220,102900,14725750,9790,9790,9790,9790,10
|
|
20241220,102800,14627850,9790,9790,9790,9790,0
|
|
20241220,102700,14627850,9790,9790,9790,9790,0
|
|
20241220,102600,14627850,9790,9790,9790,9790,0
|
|
20241220,102500,14627850,9790,9790,9790,9790,0
|
|
20241220,102400,14627850,9790,9790,9790,9790,0
|
|
20241220,102300,14627850,9790,9790,9790,9790,0
|
|
20241220,102200,14627850,9790,9790,9790,9790,0
|
|
20241220,102100,14627850,9790,9790,9790,9790,0
|
|
20241220,102000,14627850,9790,9790,9790,9790,0
|
|
20241220,101900,14627850,9790,9790,9790,9790,0
|
|
20241220,101800,14627850,9790,9810,9810,9790,4
|
|
20241220,101700,14588670,9810,9810,9810,9810,0
|
|
20241220,101600,14588670,9810,9810,9810,9810,22
|
|
20241220,101500,14372850,9780,9780,9780,9780,1
|
|
20241220,101400,14363070,9780,9790,9790,9780,21
|
|
20241220,101300,14157610,9790,9790,9790,9790,12
|
|
20241220,101200,14040130,9800,9800,9800,9800,0
|
|
20241220,101100,14040130,9800,9800,9800,9800,0
|
|
20241220,101000,14040130,9800,9800,9800,9800,0
|
|
20241220,100900,14040130,9800,9800,9800,9800,13
|
|
20241220,100800,13912730,9800,9800,9800,9800,0
|
|
20241220,100700,13912730,9800,9800,9800,9800,0
|
|
20241220,100600,13912730,9800,9800,9800,9800,0
|
|
20241220,100500,13912730,9800,9800,9800,9800,0
|
|
20241220,100400,13912730,9800,9800,9800,9800,2
|
|
20241220,100300,13893130,9810,9810,9810,9810,0
|
|
20241220,100200,13893130,9810,9810,9810,9810,0
|
|
20241220,100100,13893130,9810,9810,9810,9810,0
|
|
20241220,100000,13893130,9810,9810,9810,9810,1
|
|
20241220,095900,13883320,9770,9770,9770,9770,4
|
|
20241220,095800,13844240,9780,9780,9780,9780,0
|
|
20241220,095700,13844240,9780,9780,9780,9780,0
|
|
20241220,095600,13844240,9780,9780,9780,9780,0
|
|
20241220,095500,13844240,9780,9780,9780,9780,5
|
|
20241220,095400,13795340,9780,9780,9780,9780,0
|
|
20241220,095300,13795340,9780,9780,9780,9780,0
|
|
20241220,095200,13795340,9780,9830,9830,9780,321
|
|
20241220,095100,10649360,9830,9830,9830,9830,0
|
|
20241220,095000,10649360,9830,9830,9830,9830,2
|
|
20241220,094900,10629700,9830,9830,9830,9830,0
|
|
20241220,094800,10629700,9830,9830,9830,9830,0
|
|
20241220,094700,10629700,9830,9830,9830,9830,0
|
|
20241220,094600,10629700,9830,9830,9830,9830,82
|
|
20241220,094500,9823640,9880,9880,9880,9880,103
|
|
20241220,094400,8806000,9880,9880,9880,9880,0
|
|
20241220,094300,8806000,9880,9900,9900,9880,23
|
|
20241220,094200,8578700,9800,9800,9800,9800,0
|
|
20241220,094100,8578700,9800,9800,9800,9800,0
|
|
20241220,094000,8578700,9800,9810,9810,9800,50
|
|
20241220,093900,8088660,9800,9800,9800,9800,0
|
|
20241220,093800,8088660,9800,9800,9800,9800,0
|
|
20241220,093700,8088660,9800,9800,9800,9800,0
|
|
20241220,093600,8088660,9800,9810,9810,9800,3
|
|
20241220,093500,8059240,9800,9800,9800,9800,0
|
|
20241220,093400,8059240,9800,9820,9820,9800,50
|
|
20241220,093300,7569040,9790,9790,9790,9790,12
|
|
20241220,093200,7451560,9790,9790,9790,9790,9
|
|
20241220,093100,7363450,9760,9760,9760,9760,0
|
|
20241220,093000,7363450,9760,9760,9760,9760,0
|
|
20241220,092900,7363450,9760,9760,9760,9760,0
|
|
20241220,092800,7363450,9760,9760,9760,9760,0
|
|
20241220,092700,7363450,9760,9760,9760,9760,0
|
|
20241220,092600,7363450,9760,9760,9760,9760,0
|
|
20241220,092500,7363450,9760,9760,9760,9760,0
|
|
20241220,092400,7363450,9760,9760,9760,9760,0
|
|
20241220,092300,7363450,9760,9760,9760,9760,0
|
|
20241220,092200,7363450,9760,9760,9760,9760,0
|
|
20241220,092100,7363450,9760,9760,9760,9760,0
|
|
20241220,092000,7363450,9760,9760,9760,9760,0
|
|
20241220,091900,7363450,9760,9760,9760,9740,39
|
|
20241220,091800,6982990,9760,9760,9760,9760,1
|
|
20241220,091700,6973230,9760,9760,9760,9760,0
|
|
20241220,091600,6973230,9760,9760,9760,9760,0
|
|
20241220,091500,6973230,9760,9760,9760,9760,0
|
|
20241220,091400,6973230,9760,9730,9760,9730,306
|
|
20241220,091300,3992850,9720,9720,9720,9720,0
|
|
20241220,091200,3992850,9720,9740,9740,9720,162
|
|
20241220,091100,2417420,9740,9740,9740,9740,0
|
|
20241220,091000,2417420,9740,9740,9740,9740,11
|
|
20241220,090900,2310280,9750,9750,9750,9750,5
|
|
20241220,090800,2261530,9760,9760,9760,9760,29
|
|
20241220,090700,1978490,9760,9760,9760,9760,25
|
|
20241220,090600,1734490,9730,9730,9730,9730,46
|
|
20241220,090500,1286910,9740,9740,9740,9740,0
|
|
20241220,090400,1286910,9740,9760,9760,9740,82
|
|
20241220,090300,487550,9760,9760,9760,9760,5
|
|
20241220,090200,438750,9750,9750,9750,9750,0
|
|
20241220,090100,438750,9750,9750,9750,9750,30
|
|
20241220,090000,146250,9750,9750,9750,9750,15
|