691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,202800,56215700,9820,9820,9820,9820,160
|
|
20241223,202700,56215700,9820,9820,9820,9820,0
|
|
20241223,202600,56215700,9820,9820,9820,9820,0
|
|
20241223,202500,56215700,9820,9820,9820,9820,0
|
|
20241223,202400,56215700,9820,9820,9820,9820,0
|
|
20241223,202300,56215700,9820,9820,9820,9820,0
|
|
20241223,202200,56215700,9820,9820,9820,9820,0
|
|
20241223,202100,56215700,9820,9820,9820,9820,0
|
|
20241223,202000,56215700,9820,9820,9820,9820,0
|
|
20241223,201900,56215700,9820,9820,9820,9820,0
|
|
20241223,201800,56215700,9820,9820,9820,9820,0
|
|
20241223,201700,56215700,9820,9820,9820,9820,0
|
|
20241223,201600,56215700,9820,9820,9820,9820,0
|
|
20241223,201500,56215700,9820,9820,9820,9820,0
|
|
20241223,201400,56215700,9820,9820,9820,9820,0
|
|
20241223,201300,56215700,9820,9820,9820,9820,0
|
|
20241223,201200,56215700,9820,9820,9820,9820,0
|
|
20241223,201100,56215700,9820,9820,9820,9820,0
|
|
20241223,201000,56215700,9820,9820,9820,9820,0
|
|
20241223,200900,56215700,9820,9820,9820,9820,0
|
|
20241223,200800,56215700,9820,9820,9820,9820,0
|
|
20241223,200700,56215700,9820,9820,9820,9820,0
|
|
20241223,200600,56215700,9820,9820,9820,9820,0
|
|
20241223,200500,56215700,9820,9820,9820,9820,0
|
|
20241223,200400,56215700,9820,9820,9820,9820,0
|
|
20241223,200300,56215700,9820,9820,9820,9820,0
|
|
20241223,200200,56215700,9820,9820,9820,9820,0
|
|
20241223,200100,56215700,9820,9820,9820,9820,0
|
|
20241223,200000,56215700,9820,9820,9820,9820,0
|
|
20241223,195900,56215700,9820,9820,9820,9820,0
|
|
20241223,195800,56215700,9820,9820,9820,9820,160
|
|
20241223,195700,56215700,9820,9820,9820,9820,0
|
|
20241223,195600,56215700,9820,9820,9820,9820,0
|
|
20241223,195500,56215700,9820,9820,9820,9820,0
|
|
20241223,195400,56215700,9820,9820,9820,9820,0
|
|
20241223,195300,56215700,9820,9820,9820,9820,0
|
|
20241223,195200,56215700,9820,9820,9820,9820,0
|
|
20241223,195100,56215700,9820,9820,9820,9820,0
|
|
20241223,195000,56215700,9820,9820,9820,9820,0
|
|
20241223,194900,56215700,9820,9820,9820,9820,0
|
|
20241223,194800,56215700,9820,9820,9820,9820,0
|
|
20241223,194700,56215700,9820,9820,9820,9820,0
|
|
20241223,194600,56215700,9820,9820,9820,9820,0
|
|
20241223,194500,56215700,9820,9820,9820,9820,0
|
|
20241223,194400,56215700,9820,9820,9820,9820,0
|
|
20241223,194300,56215700,9820,9820,9820,9820,0
|
|
20241223,194200,56215700,9820,9820,9820,9820,0
|
|
20241223,194100,56215700,9820,9820,9820,9820,0
|
|
20241223,194000,56215700,9820,9820,9820,9820,0
|
|
20241223,193900,56215700,9820,9820,9820,9820,0
|
|
20241223,193800,56215700,9820,9820,9820,9820,0
|
|
20241223,193700,56215700,9820,9820,9820,9820,0
|
|
20241223,193600,56215700,9820,9820,9820,9820,0
|
|
20241223,193500,56215700,9820,9820,9820,9820,0
|
|
20241223,193400,56215700,9820,9820,9820,9820,0
|
|
20241223,193300,56215700,9820,9820,9820,9820,0
|
|
20241223,193200,56215700,9820,9820,9820,9820,0
|
|
20241223,193100,56215700,9820,9820,9820,9820,0
|
|
20241223,193000,56215700,9820,9820,9820,9820,0
|
|
20241223,192900,56215700,9820,9820,9820,9820,0
|
|
20241223,192800,56215700,9820,9820,9820,9820,160
|
|
20241223,192700,56215700,9820,9820,9820,9820,0
|
|
20241223,192600,56215700,9820,9820,9820,9820,0
|
|
20241223,192500,56215700,9820,9820,9820,9820,0
|
|
20241223,192400,56215700,9820,9820,9820,9820,0
|
|
20241223,192300,56215700,9820,9820,9820,9820,0
|
|
20241223,192200,56215700,9820,9820,9820,9820,0
|
|
20241223,192100,56215700,9820,9820,9820,9820,0
|
|
20241223,192000,56215700,9820,9820,9820,9820,0
|
|
20241223,191900,56215700,9820,9820,9820,9820,0
|
|
20241223,191800,56215700,9820,9820,9820,9820,0
|
|
20241223,191700,56215700,9820,9820,9820,9820,0
|
|
20241223,191600,56215700,9820,9820,9820,9820,0
|
|
20241223,191500,56215700,9820,9820,9820,9820,0
|
|
20241223,191400,56215700,9820,9820,9820,9820,0
|
|
20241223,191300,56215700,9820,9820,9820,9820,0
|
|
20241223,191200,56215700,9820,9820,9820,9820,0
|
|
20241223,191100,56215700,9820,9820,9820,9820,0
|
|
20241223,191000,56215700,9820,9820,9820,9820,0
|
|
20241223,190900,56215700,9820,9820,9820,9820,0
|
|
20241223,190800,56215700,9820,9820,9820,9820,0
|
|
20241223,190700,56215700,9820,9820,9820,9820,0
|
|
20241223,190600,56215700,9820,9820,9820,9820,0
|
|
20241223,190500,56215700,9820,9820,9820,9820,0
|
|
20241223,190400,56215700,9820,9820,9820,9820,0
|
|
20241223,190300,56215700,9820,9820,9820,9820,0
|
|
20241223,190200,56215700,9820,9820,9820,9820,0
|
|
20241223,190100,56215700,9820,9820,9820,9820,0
|
|
20241223,190000,56215700,9820,9820,9820,9820,0
|
|
20241223,185900,56215700,9820,9820,9820,9820,0
|
|
20241223,185800,56215700,9820,9820,9820,9820,160
|
|
20241223,185700,56215700,9820,9820,9820,9820,0
|
|
20241223,185600,56215700,9820,9820,9820,9820,0
|
|
20241223,185500,56215700,9820,9820,9820,9820,0
|
|
20241223,185400,56215700,9820,9820,9820,9820,0
|
|
20241223,185300,56215700,9820,9820,9820,9820,0
|
|
20241223,185200,56215700,9820,9820,9820,9820,0
|
|
20241223,185100,56215700,9820,9820,9820,9820,0
|
|
20241223,185000,56215700,9820,9820,9820,9820,0
|
|
20241223,184900,56215700,9820,9820,9820,9820,0
|
|
20241223,184800,56215700,9820,9820,9820,9820,0
|
|
20241223,184700,56215700,9820,9820,9820,9820,0
|
|
20241223,184600,56215700,9820,9820,9820,9820,0
|
|
20241223,184500,56215700,9820,9820,9820,9820,0
|
|
20241223,184400,56215700,9820,9820,9820,9820,0
|
|
20241223,184300,56215700,9820,9820,9820,9820,0
|
|
20241223,184200,56215700,9820,9820,9820,9820,0
|
|
20241223,184100,56215700,9820,9820,9820,9820,0
|
|
20241223,184000,56215700,9820,9820,9820,9820,0
|
|
20241223,183900,56215700,9820,9820,9820,9820,0
|
|
20241223,183800,56215700,9820,9820,9820,9820,0
|
|
20241223,183700,56215700,9820,9820,9820,9820,0
|
|
20241223,183600,56215700,9820,9820,9820,9820,0
|
|
20241223,183500,56215700,9820,9820,9820,9820,0
|
|
20241223,183400,56215700,9820,9820,9820,9820,0
|
|
20241223,183300,56215700,9820,9820,9820,9820,0
|
|
20241223,183200,56215700,9820,9820,9820,9820,0
|
|
20241223,183100,56215700,9820,9820,9820,9820,0
|
|
20241223,183000,56215700,9820,9820,9820,9820,0
|
|
20241223,182900,56215700,9820,9820,9820,9820,0
|
|
20241223,182800,56215700,9820,9820,9820,9820,160
|
|
20241223,182700,56215700,9820,9820,9820,9820,0
|
|
20241223,182600,56215700,9820,9820,9820,9820,0
|
|
20241223,182500,56215700,9820,9820,9820,9820,0
|
|
20241223,182400,56215700,9820,9820,9820,9820,0
|
|
20241223,182300,56215700,9820,9820,9820,9820,0
|
|
20241223,182200,56215700,9820,9820,9820,9820,0
|
|
20241223,182100,56215700,9820,9820,9820,9820,0
|
|
20241223,182000,56215700,9820,9820,9820,9820,0
|
|
20241223,181900,56215700,9820,9820,9820,9820,0
|
|
20241223,181800,56215700,9820,9820,9820,9820,0
|
|
20241223,181700,56215700,9820,9820,9820,9820,0
|
|
20241223,181600,56215700,9820,9820,9820,9820,0
|
|
20241223,181500,56215700,9820,9820,9820,9820,0
|
|
20241223,181400,56215700,9820,9820,9820,9820,0
|
|
20241223,181300,56215700,9820,9820,9820,9820,0
|
|
20241223,181200,56215700,9820,9820,9820,9820,0
|
|
20241223,181100,56215700,9820,9820,9820,9820,0
|
|
20241223,181000,56215700,9820,9820,9820,9820,0
|
|
20241223,180900,56215700,9820,9820,9820,9820,0
|
|
20241223,180800,56215700,9820,9820,9820,9820,0
|
|
20241223,180700,56215700,9820,9820,9820,9820,0
|
|
20241223,180600,56215700,9820,9820,9820,9820,0
|
|
20241223,180500,56215700,9820,9820,9820,9820,0
|
|
20241223,180400,56215700,9820,9820,9820,9820,0
|
|
20241223,180300,56215700,9820,9820,9820,9820,0
|
|
20241223,180200,56215700,9820,9820,9820,9820,0
|
|
20241223,180100,56215700,9820,9820,9820,9820,0
|
|
20241223,180000,56215700,9820,9820,9820,9820,0
|
|
20241223,175900,56215700,9820,9820,9820,9820,0
|
|
20241223,175800,56215700,9820,9820,9820,9820,160
|
|
20241223,175700,56215700,9820,9820,9820,9820,0
|
|
20241223,175600,56215700,9820,9820,9820,9820,0
|
|
20241223,175500,56215700,9820,9820,9820,9820,0
|
|
20241223,175400,56215700,9820,9820,9820,9820,0
|
|
20241223,175300,56215700,9820,9820,9820,9820,0
|
|
20241223,175200,56215700,9820,9820,9820,9820,0
|
|
20241223,175100,56215700,9820,9820,9820,9820,0
|
|
20241223,175000,56215700,9820,9820,9820,9820,0
|
|
20241223,174900,56215700,9820,9820,9820,9820,0
|
|
20241223,174800,56215700,9820,9820,9820,9820,0
|
|
20241223,174700,56215700,9820,9820,9820,9820,0
|
|
20241223,174600,56215700,9820,9820,9820,9820,0
|
|
20241223,174500,56215700,9820,9820,9820,9820,0
|
|
20241223,174400,56215700,9820,9820,9820,9820,0
|
|
20241223,174300,56215700,9820,9820,9820,9820,0
|
|
20241223,174200,56215700,9820,9820,9820,9820,0
|
|
20241223,174100,56215700,9820,9820,9820,9820,0
|
|
20241223,174000,56215700,9820,9820,9820,9820,0
|
|
20241223,173900,56215700,9820,9820,9820,9820,0
|
|
20241223,173800,56215700,9820,9820,9820,9820,0
|
|
20241223,173700,56215700,9820,9820,9820,9820,0
|
|
20241223,173600,56215700,9820,9820,9820,9820,0
|
|
20241223,173500,56215700,9820,9820,9820,9820,0
|
|
20241223,173400,56215700,9820,9820,9820,9820,0
|
|
20241223,173300,56215700,9820,9820,9820,9820,0
|
|
20241223,173200,56215700,9820,9820,9820,9820,0
|
|
20241223,173100,56215700,9820,9820,9820,9820,0
|
|
20241223,173000,56215700,9820,9820,9820,9820,0
|
|
20241223,172900,56215700,9820,9820,9820,9820,0
|
|
20241223,172800,56215700,9820,9820,9820,9820,160
|
|
20241223,172700,56215700,9820,9820,9820,9820,0
|
|
20241223,172600,56215700,9820,9820,9820,9820,0
|
|
20241223,172500,56215700,9820,9820,9820,9820,0
|
|
20241223,172400,56215700,9820,9820,9820,9820,0
|
|
20241223,172300,56215700,9820,9820,9820,9820,0
|
|
20241223,172200,56215700,9820,9820,9820,9820,0
|
|
20241223,172100,56215700,9820,9820,9820,9820,0
|
|
20241223,172000,56215700,9820,9820,9820,9820,0
|
|
20241223,171900,56215700,9820,9820,9820,9820,0
|
|
20241223,171800,56215700,9820,9820,9820,9820,0
|
|
20241223,171700,56215700,9820,9820,9820,9820,0
|
|
20241223,171600,56215700,9820,9820,9820,9820,0
|
|
20241223,171500,56215700,9820,9820,9820,9820,0
|
|
20241223,171400,56215700,9820,9820,9820,9820,0
|
|
20241223,171300,56215700,9820,9820,9820,9820,0
|
|
20241223,171200,56215700,9820,9820,9820,9820,0
|
|
20241223,171100,56215700,9820,9820,9820,9820,0
|
|
20241223,171000,56215700,9820,9820,9820,9820,0
|
|
20241223,170900,56215700,9820,9820,9820,9820,0
|
|
20241223,170800,56215700,9820,9820,9820,9820,0
|
|
20241223,170700,56215700,9820,9820,9820,9820,0
|
|
20241223,170600,56215700,9820,9820,9820,9820,0
|
|
20241223,170500,56215700,9820,9820,9820,9820,0
|
|
20241223,170400,56215700,9820,9820,9820,9820,0
|
|
20241223,170300,56215700,9820,9820,9820,9820,0
|
|
20241223,170200,56215700,9820,9820,9820,9820,0
|
|
20241223,170100,56215700,9820,9820,9820,9820,0
|
|
20241223,170000,56215700,9820,9820,9820,9820,0
|
|
20241223,165900,56215700,9820,9820,9820,9820,0
|
|
20241223,165800,56215700,9820,9820,9820,9820,160
|
|
20241223,165700,56215700,9820,9820,9820,9820,0
|
|
20241223,165600,56215700,9820,9820,9820,9820,0
|
|
20241223,165500,56215700,9820,9820,9820,9820,0
|
|
20241223,165400,56215700,9820,9820,9820,9820,0
|
|
20241223,165300,56215700,9820,9820,9820,9820,0
|
|
20241223,165200,56215700,9820,9820,9820,9820,0
|
|
20241223,165100,56215700,9820,9820,9820,9820,0
|
|
20241223,165000,56215700,9820,9820,9820,9820,0
|
|
20241223,164900,56215700,9820,9820,9820,9820,0
|
|
20241223,164800,56215700,9820,9820,9820,9820,0
|
|
20241223,164700,56215700,9820,9820,9820,9820,0
|
|
20241223,164600,56215700,9820,9820,9820,9820,0
|
|
20241223,164500,56215700,9820,9820,9820,9820,0
|
|
20241223,164400,56215700,9820,9820,9820,9820,0
|
|
20241223,164300,56215700,9820,9820,9820,9820,0
|
|
20241223,164200,56215700,9820,9820,9820,9820,0
|
|
20241223,164100,56215700,9820,9820,9820,9820,0
|
|
20241223,164000,56215700,9820,9820,9820,9820,0
|
|
20241223,163900,56215700,9820,9820,9820,9820,0
|
|
20241223,163800,56215700,9820,9820,9820,9820,0
|
|
20241223,163700,56215700,9820,9820,9820,9820,0
|
|
20241223,163600,56215700,9820,9820,9820,9820,0
|
|
20241223,163500,56215700,9820,9820,9820,9820,0
|
|
20241223,163400,56215700,9820,9820,9820,9820,0
|
|
20241223,163300,56215700,9820,9820,9820,9820,0
|
|
20241223,163200,56215700,9820,9820,9820,9820,0
|
|
20241223,163100,56215700,9820,9820,9820,9820,0
|
|
20241223,163000,56215700,9820,9820,9820,9820,0
|
|
20241223,162900,56215700,9820,9820,9820,9820,0
|
|
20241223,162800,56215700,9820,9820,9820,9820,160
|
|
20241223,162700,56215700,9820,9820,9820,9820,0
|
|
20241223,162600,56215700,9820,9820,9820,9820,0
|
|
20241223,162500,56215700,9820,9820,9820,9820,0
|
|
20241223,162400,56215700,9820,9820,9820,9820,0
|
|
20241223,162300,56215700,9820,9820,9820,9820,0
|
|
20241223,162200,56215700,9820,9820,9820,9820,0
|
|
20241223,162100,56215700,9820,9820,9820,9820,0
|
|
20241223,162000,56215700,9820,9820,9820,9820,0
|
|
20241223,161900,56215700,9820,9820,9820,9820,0
|
|
20241223,161800,56215700,9820,9820,9820,9820,0
|
|
20241223,161700,56215700,9820,9820,9820,9820,0
|
|
20241223,161600,56215700,9820,9820,9820,9820,0
|
|
20241223,161500,56215700,9820,9820,9820,9820,0
|
|
20241223,161400,56215700,9820,9820,9820,9820,0
|
|
20241223,161300,56215700,9820,9820,9820,9820,0
|
|
20241223,161200,56215700,9820,9820,9820,9820,0
|
|
20241223,161100,56215700,9820,9820,9820,9820,0
|
|
20241223,161000,56215700,9820,9820,9820,9820,0
|
|
20241223,160900,56215700,9820,9820,9820,9820,0
|
|
20241223,160800,56215700,9820,9820,9820,9820,0
|
|
20241223,160700,56215700,9820,9820,9820,9820,0
|
|
20241223,160600,56215700,9820,9820,9820,9820,0
|
|
20241223,160500,56215700,9820,9820,9820,9820,0
|
|
20241223,160400,56215700,9820,9820,9820,9820,0
|
|
20241223,160300,56215700,9820,9820,9820,9820,0
|
|
20241223,160200,56215700,9820,9820,9820,9820,0
|
|
20241223,160100,56215700,9820,9820,9820,9820,0
|
|
20241223,160000,56215700,9820,9820,9820,9820,0
|
|
20241223,155900,56215700,9820,9820,9820,9820,0
|
|
20241223,155800,56215700,9820,9820,9820,9820,160
|
|
20241223,155700,56215700,9820,9820,9820,9820,0
|
|
20241223,155600,56215700,9820,9820,9820,9820,0
|
|
20241223,155500,56215700,9820,9820,9820,9820,0
|
|
20241223,155400,56215700,9820,9820,9820,9820,0
|
|
20241223,155300,56215700,9820,9820,9820,9820,0
|
|
20241223,155200,56215700,9820,9820,9820,9820,0
|
|
20241223,155100,56215700,9820,9820,9820,9820,0
|
|
20241223,155000,56215700,9820,9820,9820,9820,0
|
|
20241223,154900,56215700,9820,9820,9820,9820,0
|
|
20241223,154800,56215700,9820,9820,9820,9820,0
|
|
20241223,154700,56215700,9820,9820,9820,9820,0
|
|
20241223,154600,56215700,9820,9820,9820,9820,0
|
|
20241223,154500,56215700,9820,9820,9820,9820,0
|
|
20241223,154400,56215700,9820,9820,9820,9820,0
|
|
20241223,154300,56215700,9820,9820,9820,9820,0
|
|
20241223,154200,56215700,9820,9820,9820,9820,0
|
|
20241223,154100,56215700,9820,9820,9820,9820,0
|
|
20241223,154000,56215700,9820,9820,9820,9820,0
|
|
20241223,153900,56215700,9820,9820,9820,9820,0
|
|
20241223,153800,56215700,9820,9820,9820,9820,0
|
|
20241223,153700,56215700,9820,9820,9820,9820,0
|
|
20241223,153600,56215700,9820,9820,9820,9820,0
|
|
20241223,153500,56215700,9820,9820,9820,9820,0
|
|
20241223,153400,56215700,9820,9820,9820,9820,0
|
|
20241223,153300,56215700,9820,9820,9820,9820,0
|
|
20241223,153200,56215700,9820,9820,9820,9820,0
|
|
20241223,153100,56215700,9820,9820,9820,9820,0
|
|
20241223,153000,56215700,9820,9820,9820,9820,160
|
|
20241223,152900,54644500,9820,9820,9820,9820,0
|
|
20241223,152800,54644500,9820,9820,9820,9820,0
|
|
20241223,152700,54644500,9820,9820,9820,9820,0
|
|
20241223,152600,54644500,9820,9820,9820,9820,0
|
|
20241223,152500,54644500,9820,9820,9820,9820,0
|
|
20241223,152400,54644500,9820,9820,9820,9820,0
|
|
20241223,152300,54644500,9820,9820,9820,9820,0
|
|
20241223,152200,54644500,9820,9820,9820,9820,0
|
|
20241223,152100,54644500,9820,9820,9820,9820,0
|
|
20241223,152000,54644500,9820,9820,9820,9820,0
|
|
20241223,151900,54644500,9820,9820,9820,9820,0
|
|
20241223,151800,54644500,9820,9820,9820,9820,0
|
|
20241223,151700,54644500,9820,9820,9820,9820,0
|
|
20241223,151600,54644500,9820,9820,9820,9820,0
|
|
20241223,151500,54644500,9820,9800,9820,9800,8
|
|
20241223,151400,54565960,9820,9820,9820,9820,0
|
|
20241223,151300,54565960,9820,9820,9820,9820,1
|
|
20241223,151200,54556140,9790,9790,9790,9790,0
|
|
20241223,151100,54556140,9790,9790,9790,9790,0
|
|
20241223,151000,54556140,9790,9790,9790,9790,101
|
|
20241223,150900,53567350,9820,9820,9820,9820,0
|
|
20241223,150800,53567350,9820,9820,9820,9820,0
|
|
20241223,150700,53567350,9820,9820,9820,9820,0
|
|
20241223,150600,53567350,9820,9820,9820,9820,0
|
|
20241223,150500,53567350,9820,9820,9820,9820,0
|
|
20241223,150400,53567350,9820,9820,9820,9820,0
|
|
20241223,150300,53567350,9820,9820,9820,9820,0
|
|
20241223,150200,53567350,9820,9820,9820,9820,0
|
|
20241223,150100,53567350,9820,9820,9820,9820,0
|
|
20241223,150000,53567350,9820,9820,9820,9820,1
|
|
20241223,145900,53557530,9800,9800,9800,9800,0
|
|
20241223,145800,53557530,9800,9800,9800,9800,0
|
|
20241223,145700,53557530,9800,9800,9800,9800,1
|
|
20241223,145600,53547730,9800,9800,9800,9800,1
|
|
20241223,145500,53537930,9790,9790,9790,9790,0
|
|
20241223,145400,53537930,9790,9800,9800,9790,14
|
|
20241223,145300,53400850,9800,9800,9800,9800,6
|
|
20241223,145200,53342050,9790,9800,9800,9790,55
|
|
20241223,145100,52803100,9790,9790,9790,9790,0
|
|
20241223,145000,52803100,9790,9800,9800,9790,4
|
|
20241223,144900,52763930,9820,9820,9820,9820,5
|
|
20241223,144800,52714830,9800,9800,9800,9800,0
|
|
20241223,144700,52714830,9800,9800,9800,9800,0
|
|
20241223,144600,52714830,9800,9800,9800,9800,0
|
|
20241223,144500,52714830,9800,9800,9800,9800,0
|
|
20241223,144400,52714830,9800,9800,9800,9800,0
|
|
20241223,144300,52714830,9800,9800,9800,9800,108
|
|
20241223,144200,51656430,9800,9800,9800,9800,0
|
|
20241223,144100,51656430,9800,9810,9810,9800,40
|
|
20241223,144000,51264220,9820,9820,9820,9820,0
|
|
20241223,143900,51264220,9820,9820,9820,9820,47
|
|
20241223,143800,50802680,9840,9840,9840,9840,0
|
|
20241223,143700,50802680,9840,9840,9840,9840,0
|
|
20241223,143600,50802680,9840,9840,9840,9840,0
|
|
20241223,143500,50802680,9840,9840,9840,9840,50
|
|
20241223,143400,50310680,9830,9830,9830,9830,0
|
|
20241223,143300,50310680,9830,9830,9830,9830,10
|
|
20241223,143200,50212380,9830,9830,9830,9830,0
|
|
20241223,143100,50212380,9830,9830,9830,9830,0
|
|
20241223,143000,50212380,9830,9830,9830,9830,1
|
|
20241223,142900,50202550,9830,9830,9830,9830,0
|
|
20241223,142800,50202550,9830,9830,9830,9830,0
|
|
20241223,142700,50202550,9830,9830,9830,9830,0
|
|
20241223,142600,50202550,9830,9830,9830,9830,10
|
|
20241223,142500,50104250,9840,9840,9840,9840,0
|
|
20241223,142400,50104250,9840,9840,9840,9840,0
|
|
20241223,142300,50104250,9840,9840,9840,9840,0
|
|
20241223,142200,50104250,9840,9840,9840,9840,2
|
|
20241223,142100,50084570,9830,9830,9830,9830,0
|
|
20241223,142000,50084570,9830,9830,9830,9830,0
|
|
20241223,141900,50084570,9830,9830,9830,9830,0
|
|
20241223,141800,50084570,9830,9830,9830,9830,0
|
|
20241223,141700,50084570,9830,9830,9830,9830,0
|
|
20241223,141600,50084570,9830,9830,9830,9830,0
|
|
20241223,141500,50084570,9830,9830,9830,9830,0
|
|
20241223,141400,50084570,9830,9830,9830,9830,0
|
|
20241223,141300,50084570,9830,9830,9830,9830,0
|
|
20241223,141200,50084570,9830,9830,9830,9830,0
|
|
20241223,141100,50084570,9830,9830,9830,9830,0
|
|
20241223,141000,50084570,9830,9830,9830,9830,0
|
|
20241223,140900,50084570,9830,9830,9830,9830,10
|
|
20241223,140800,49986270,9850,9850,9850,9850,0
|
|
20241223,140700,49986270,9850,9850,9850,9850,0
|
|
20241223,140600,49986270,9850,9850,9850,9850,0
|
|
20241223,140500,49986270,9850,9850,9850,9850,0
|
|
20241223,140400,49986270,9850,9850,9850,9850,0
|
|
20241223,140300,49986270,9850,9850,9850,9850,0
|
|
20241223,140200,49986270,9850,9850,9850,9850,0
|
|
20241223,140100,49986270,9850,9850,9850,9850,0
|
|
20241223,140000,49986270,9850,9850,9850,9850,10
|
|
20241223,135900,49887770,9860,9860,9860,9860,0
|
|
20241223,135800,49887770,9860,9860,9860,9860,0
|
|
20241223,135700,49887770,9860,9860,9860,9860,0
|
|
20241223,135600,49887770,9860,9860,9860,9860,0
|
|
20241223,135500,49887770,9860,9860,9860,9860,1
|
|
20241223,135400,49877910,9860,9860,9860,9860,0
|
|
20241223,135300,49877910,9860,9860,9860,9860,38
|
|
20241223,135200,49503230,9860,9860,9860,9860,0
|
|
20241223,135100,49503230,9860,9860,9860,9860,0
|
|
20241223,135000,49503230,9860,9860,9860,9860,0
|
|
20241223,134900,49503230,9860,9860,9860,9860,0
|
|
20241223,134800,49503230,9860,9860,9860,9860,10
|
|
20241223,134700,49404630,9870,9870,9870,9870,0
|
|
20241223,134600,49404630,9870,9870,9870,9870,0
|
|
20241223,134500,49404630,9870,9870,9870,9870,0
|
|
20241223,134400,49404630,9870,9870,9870,9870,0
|
|
20241223,134300,49404630,9870,9870,9870,9870,0
|
|
20241223,134200,49404630,9870,9870,9870,9870,0
|
|
20241223,134100,49404630,9870,9870,9870,9870,0
|
|
20241223,134000,49404630,9870,9870,9870,9870,0
|
|
20241223,133900,49404630,9870,9870,9870,9870,0
|
|
20241223,133800,49404630,9870,9870,9870,9870,0
|
|
20241223,133700,49404630,9870,9870,9870,9870,0
|
|
20241223,133600,49404630,9870,9870,9870,9870,0
|
|
20241223,133500,49404630,9870,9870,9870,9870,0
|
|
20241223,133400,49404630,9870,9870,9870,9870,0
|
|
20241223,133300,49404630,9870,9870,9870,9870,0
|
|
20241223,133200,49404630,9870,9870,9870,9870,81
|
|
20241223,133100,48605160,9870,9870,9870,9870,0
|
|
20241223,133000,48605160,9870,9870,9870,9870,0
|
|
20241223,132900,48605160,9870,9870,9870,9870,0
|
|
20241223,132800,48605160,9870,9870,9870,9870,0
|
|
20241223,132700,48605160,9870,9870,9870,9870,0
|
|
20241223,132600,48605160,9870,9870,9870,9870,0
|
|
20241223,132500,48605160,9870,9870,9870,9870,5
|
|
20241223,132400,48555810,9860,9860,9860,9860,0
|
|
20241223,132300,48555810,9860,9860,9860,9860,0
|
|
20241223,132200,48555810,9860,9860,9860,9860,0
|
|
20241223,132100,48555810,9860,9860,9860,9860,10
|
|
20241223,132000,48457210,9850,9850,9850,9850,0
|
|
20241223,131900,48457210,9850,9850,9850,9850,0
|
|
20241223,131800,48457210,9850,9850,9850,9850,5
|
|
20241223,131700,48407960,9860,9860,9860,9860,14
|
|
20241223,131600,48269920,9850,9850,9850,9850,10
|
|
20241223,131500,48171420,9840,9840,9840,9840,1
|
|
20241223,131400,48161580,9840,9840,9840,9840,0
|
|
20241223,131300,48161580,9840,9840,9840,9840,0
|
|
20241223,131200,48161580,9840,9840,9840,9840,5
|
|
20241223,131100,48112380,9830,9830,9830,9830,0
|
|
20241223,131000,48112380,9830,9830,9830,9830,0
|
|
20241223,130900,48112380,9830,9830,9830,9830,0
|
|
20241223,130800,48112380,9830,9830,9830,9830,0
|
|
20241223,130700,48112380,9830,9830,9830,9830,50
|
|
20241223,130600,47620880,9830,9830,9830,9830,0
|
|
20241223,130500,47620880,9830,9830,9830,9830,0
|
|
20241223,130400,47620880,9830,9850,9850,9830,104
|
|
20241223,130300,46598010,9850,9850,9850,9850,0
|
|
20241223,130200,46598010,9850,9850,9850,9850,0
|
|
20241223,130100,46598010,9850,9850,9850,9850,0
|
|
20241223,130000,46598010,9850,9850,9850,9850,0
|
|
20241223,125900,46598010,9850,9850,9850,9850,0
|
|
20241223,125800,46598010,9850,9850,9850,9850,0
|
|
20241223,125700,46598010,9850,9850,9850,9850,0
|
|
20241223,125600,46598010,9850,9850,9850,9850,30
|
|
20241223,125500,46302510,9850,9850,9850,9850,4
|
|
20241223,125400,46263110,9840,9840,9840,9840,0
|
|
20241223,125300,46263110,9840,9840,9840,9840,0
|
|
20241223,125200,46263110,9840,9840,9840,9840,0
|
|
20241223,125100,46263110,9840,9840,9840,9840,0
|
|
20241223,125000,46263110,9840,9840,9840,9840,2
|
|
20241223,124900,46243430,9820,9820,9820,9820,0
|
|
20241223,124800,46243430,9820,9820,9820,9820,0
|
|
20241223,124700,46243430,9820,9820,9820,9820,4
|
|
20241223,124600,46204150,9920,9920,9920,9920,0
|
|
20241223,124500,46204150,9920,9920,9920,9920,0
|
|
20241223,124400,46204150,9920,9920,9920,9920,0
|
|
20241223,124300,46204150,9920,9920,9920,9920,0
|
|
20241223,124200,46204150,9920,9920,9920,9920,0
|
|
20241223,124100,46204150,9920,9920,9920,9920,0
|
|
20241223,124000,46204150,9920,9920,9920,9920,0
|
|
20241223,123900,46204150,9920,9850,9920,9850,500
|
|
20241223,123800,41246830,9790,9790,9790,9790,0
|
|
20241223,123700,41246830,9790,9790,9790,9790,0
|
|
20241223,123600,41246830,9790,9790,9790,9790,0
|
|
20241223,123500,41246830,9790,9790,9790,9790,0
|
|
20241223,123400,41246830,9790,9790,9790,9790,1
|
|
20241223,123300,41237040,9840,9840,9840,9840,0
|
|
20241223,123200,41237040,9840,9840,9840,9840,0
|
|
20241223,123100,41237040,9840,9840,9840,9840,0
|
|
20241223,123000,41237040,9840,9840,9840,9840,10
|
|
20241223,122900,41138640,9840,9840,9840,9840,0
|
|
20241223,122800,41138640,9840,9840,9840,9840,0
|
|
20241223,122700,41138640,9840,9840,9840,9840,0
|
|
20241223,122600,41138640,9840,9840,9840,9840,0
|
|
20241223,122500,41138640,9840,9840,9840,9840,0
|
|
20241223,122400,41138640,9840,9840,9840,9840,0
|
|
20241223,122300,41138640,9840,9840,9840,9840,0
|
|
20241223,122200,41138640,9840,9840,9840,9840,0
|
|
20241223,122100,41138640,9840,9840,9840,9840,0
|
|
20241223,122000,41138640,9840,9840,9840,9840,0
|
|
20241223,121900,41138640,9840,9840,9840,9840,0
|
|
20241223,121800,41138640,9840,9840,9840,9840,0
|
|
20241223,121700,41138640,9840,9840,9840,9840,0
|
|
20241223,121600,41138640,9840,9840,9840,9840,0
|
|
20241223,121500,41138640,9840,9840,9840,9840,0
|
|
20241223,121400,41138640,9840,9840,9840,9840,0
|
|
20241223,121300,41138640,9840,9840,9840,9840,0
|
|
20241223,121200,41138640,9840,9840,9840,9840,0
|
|
20241223,121100,41138640,9840,9840,9840,9840,0
|
|
20241223,121000,41138640,9840,9840,9840,9840,0
|
|
20241223,120900,41138640,9840,9840,9840,9840,0
|
|
20241223,120800,41138640,9840,9840,9840,9840,0
|
|
20241223,120700,41138640,9840,9840,9840,9840,0
|
|
20241223,120600,41138640,9840,9840,9840,9840,0
|
|
20241223,120500,41138640,9840,9840,9840,9840,0
|
|
20241223,120400,41138640,9840,9840,9840,9840,194
|
|
20241223,120300,39229680,9840,9840,9840,9840,0
|
|
20241223,120200,39229680,9840,9840,9840,9840,2
|
|
20241223,120100,39210000,9850,9850,9850,9850,0
|
|
20241223,120000,39210000,9850,9850,9850,9850,0
|
|
20241223,115900,39210000,9850,9850,9850,9850,0
|
|
20241223,115800,39210000,9850,9850,9850,9850,0
|
|
20241223,115700,39210000,9850,9850,9850,9850,0
|
|
20241223,115600,39210000,9850,9850,9850,9850,0
|
|
20241223,115500,39210000,9850,9850,9850,9850,0
|
|
20241223,115400,39210000,9850,9850,9850,9850,0
|
|
20241223,115300,39210000,9850,9850,9850,9850,0
|
|
20241223,115200,39210000,9850,9850,9850,9850,0
|
|
20241223,115100,39210000,9850,9850,9850,9850,10
|
|
20241223,115000,39111500,9850,9850,9850,9850,0
|
|
20241223,114900,39111500,9850,9850,9850,9850,0
|
|
20241223,114800,39111500,9850,9850,9850,9850,0
|
|
20241223,114700,39111500,9850,9850,9850,9850,0
|
|
20241223,114600,39111500,9850,9850,9850,9850,0
|
|
20241223,114500,39111500,9850,9850,9850,9850,0
|
|
20241223,114400,39111500,9850,9850,9850,9850,19
|
|
20241223,114300,38924350,9840,9840,9840,9840,0
|
|
20241223,114200,38924350,9840,9840,9840,9840,140
|
|
20241223,114100,37546750,9840,9840,9840,9840,0
|
|
20241223,114000,37546750,9840,9840,9840,9840,0
|
|
20241223,113900,37546750,9840,9840,9840,9840,0
|
|
20241223,113800,37546750,9840,9840,9840,9840,0
|
|
20241223,113700,37546750,9840,9840,9840,9840,0
|
|
20241223,113600,37546750,9840,9840,9840,9840,0
|
|
20241223,113500,37546750,9840,9840,9840,9840,0
|
|
20241223,113400,37546750,9840,9840,9840,9840,0
|
|
20241223,113300,37546750,9840,9840,9840,9840,0
|
|
20241223,113200,37546750,9840,9840,9840,9840,0
|
|
20241223,113100,37546750,9840,9840,9840,9840,0
|
|
20241223,113000,37546750,9840,9840,9840,9840,5
|
|
20241223,112900,37497550,9840,9840,9840,9840,0
|
|
20241223,112800,37497550,9840,9840,9840,9840,0
|
|
20241223,112700,37497550,9840,9840,9840,9840,0
|
|
20241223,112600,37497550,9840,9850,9850,9840,33
|
|
20241223,112500,37172550,9850,9850,9850,9850,0
|
|
20241223,112400,37172550,9850,9850,9850,9850,0
|
|
20241223,112300,37172550,9850,9850,9850,9850,0
|
|
20241223,112200,37172550,9850,9850,9850,9850,0
|
|
20241223,112100,37172550,9850,9850,9850,9850,2
|
|
20241223,112000,37152850,9850,9850,9850,9850,0
|
|
20241223,111900,37152850,9850,9850,9850,9850,1
|
|
20241223,111800,37143000,9840,9840,9840,9840,0
|
|
20241223,111700,37143000,9840,9790,9840,9790,1154
|
|
20241223,111600,25791810,9770,9770,9770,9770,0
|
|
20241223,111500,25791810,9770,9770,9770,9770,50
|
|
20241223,111400,25303310,9790,9790,9790,9790,0
|
|
20241223,111300,25303310,9790,9790,9790,9790,0
|
|
20241223,111200,25303310,9790,9790,9790,9790,50
|
|
20241223,111100,24813810,9790,9790,9790,9790,0
|
|
20241223,111000,24813810,9790,9790,9790,9790,0
|
|
20241223,110900,24813810,9790,9790,9790,9790,0
|
|
20241223,110800,24813810,9790,9790,9790,9790,0
|
|
20241223,110700,24813810,9790,9790,9790,9790,0
|
|
20241223,110600,24813810,9790,9790,9790,9790,0
|
|
20241223,110500,24813810,9790,9790,9790,9790,0
|
|
20241223,110400,24813810,9790,9790,9790,9790,2
|
|
20241223,110300,24794230,9810,9810,9810,9810,0
|
|
20241223,110200,24794230,9810,9810,9810,9810,0
|
|
20241223,110100,24794230,9810,9810,9810,9810,0
|
|
20241223,110000,24794230,9810,9810,9810,9810,1
|
|
20241223,105900,24784420,9750,9750,9750,9750,0
|
|
20241223,105800,24784420,9750,9750,9750,9750,0
|
|
20241223,105700,24784420,9750,9750,9750,9750,57
|
|
20241223,105600,24228670,9750,9750,9750,9750,0
|
|
20241223,105500,24228670,9750,9750,9750,9750,0
|
|
20241223,105400,24228670,9750,9750,9750,9750,0
|
|
20241223,105300,24228670,9750,9750,9750,9750,0
|
|
20241223,105200,24228670,9750,9750,9750,9750,0
|
|
20241223,105100,24228670,9750,9750,9750,9750,0
|
|
20241223,105000,24228670,9750,9750,9750,9750,0
|
|
20241223,104900,24228670,9750,9770,9770,9750,100
|
|
20241223,104800,23253520,9750,9750,9750,9750,0
|
|
20241223,104700,23253520,9750,9750,9750,9750,0
|
|
20241223,104600,23253520,9750,9750,9750,9750,0
|
|
20241223,104500,23253520,9750,9750,9750,9750,0
|
|
20241223,104400,23253520,9750,9750,9750,9750,0
|
|
20241223,104300,23253520,9750,9750,9750,9750,0
|
|
20241223,104200,23253520,9750,9750,9750,9750,1
|
|
20241223,104100,23243770,9790,9790,9790,9790,1
|
|
20241223,104000,23233980,9790,9790,9790,9790,1
|
|
20241223,103900,23224190,9790,9790,9790,9790,0
|
|
20241223,103800,23224190,9790,9790,9790,9790,0
|
|
20241223,103700,23224190,9790,9790,9790,9790,0
|
|
20241223,103600,23224190,9790,9790,9790,9790,0
|
|
20241223,103500,23224190,9790,9790,9790,9790,0
|
|
20241223,103400,23224190,9790,9790,9790,9790,0
|
|
20241223,103300,23224190,9790,9790,9790,9790,0
|
|
20241223,103200,23224190,9790,9790,9790,9790,0
|
|
20241223,103100,23224190,9790,9790,9790,9790,0
|
|
20241223,103000,23224190,9790,9790,9790,9790,22
|
|
20241223,102900,23008810,9840,9840,9840,9840,0
|
|
20241223,102800,23008810,9840,9840,9840,9840,0
|
|
20241223,102700,23008810,9840,9840,9840,9840,0
|
|
20241223,102600,23008810,9840,9840,9840,9840,0
|
|
20241223,102500,23008810,9840,9840,9840,9840,0
|
|
20241223,102400,23008810,9840,9840,9840,9840,0
|
|
20241223,102300,23008810,9840,9840,9840,9840,0
|
|
20241223,102200,23008810,9840,9840,9840,9840,2
|
|
20241223,102100,22989130,9840,9840,9840,9840,0
|
|
20241223,102000,22989130,9840,9840,9840,9840,0
|
|
20241223,101900,22989130,9840,9840,9840,9840,0
|
|
20241223,101800,22989130,9840,9840,9840,9840,0
|
|
20241223,101700,22989130,9840,9840,9840,9840,0
|
|
20241223,101600,22989130,9840,9840,9840,9840,1
|
|
20241223,101500,22979290,9840,9840,9840,9840,0
|
|
20241223,101400,22979290,9840,9840,9840,9840,0
|
|
20241223,101300,22979290,9840,9840,9840,9840,0
|
|
20241223,101200,22979290,9840,9840,9840,9840,0
|
|
20241223,101100,22979290,9840,9840,9840,9840,0
|
|
20241223,101000,22979290,9840,9840,9840,9840,0
|
|
20241223,100900,22979290,9840,9840,9840,9840,0
|
|
20241223,100800,22979290,9840,9840,9840,9840,0
|
|
20241223,100700,22979290,9840,9840,9840,9840,1
|
|
20241223,100600,22969450,9820,9820,9820,9820,0
|
|
20241223,100500,22969450,9820,9820,9820,9820,0
|
|
20241223,100400,22969450,9820,9820,9820,9820,4
|
|
20241223,100300,22930170,9790,9790,9790,9790,0
|
|
20241223,100200,22930170,9790,9790,9790,9790,0
|
|
20241223,100100,22930170,9790,9790,9790,9790,5
|
|
20241223,100000,22881220,9840,9840,9840,9840,1
|
|
20241223,095900,22871380,9740,9740,9740,9740,0
|
|
20241223,095800,22871380,9740,9740,9740,9740,0
|
|
20241223,095700,22871380,9740,9740,9740,9740,0
|
|
20241223,095600,22871380,9740,9740,9740,9740,35
|
|
20241223,095500,22530480,9740,9740,9740,9740,0
|
|
20241223,095400,22530480,9740,9740,9740,9740,0
|
|
20241223,095300,22530480,9740,9830,9830,9740,1034
|
|
20241223,095200,12367340,9830,9830,9830,9830,0
|
|
20241223,095100,12367340,9830,9830,9830,9830,0
|
|
20241223,095000,12367340,9830,9810,9830,9810,178
|
|
20241223,094900,10617860,9810,9810,9810,9810,0
|
|
20241223,094800,10617860,9810,9810,9810,9810,3
|
|
20241223,094700,10588430,9810,9810,9810,9810,3
|
|
20241223,094600,10559000,9720,9720,9720,9720,0
|
|
20241223,094500,10559000,9720,9720,9720,9720,0
|
|
20241223,094400,10559000,9720,9720,9720,9720,0
|
|
20241223,094300,10559000,9720,9720,9720,9720,0
|
|
20241223,094200,10559000,9720,9720,9720,9720,0
|
|
20241223,094100,10559000,9720,9720,9720,9720,0
|
|
20241223,094000,10559000,9720,9720,9720,9720,2
|
|
20241223,093900,10539560,9720,9720,9720,9720,87
|
|
20241223,093800,9693920,9720,9720,9720,9720,0
|
|
20241223,093700,9693920,9720,9720,9720,9720,4
|
|
20241223,093600,9655040,9720,9720,9720,9720,0
|
|
20241223,093500,9655040,9720,9720,9720,9720,0
|
|
20241223,093400,9655040,9720,9720,9720,9720,0
|
|
20241223,093300,9655040,9720,9720,9720,9720,0
|
|
20241223,093200,9655040,9720,9720,9720,9720,0
|
|
20241223,093100,9655040,9720,9720,9720,9720,0
|
|
20241223,093000,9655040,9720,9720,9720,9720,0
|
|
20241223,092900,9655040,9720,9720,9720,9720,0
|
|
20241223,092800,9655040,9720,9720,9720,9720,0
|
|
20241223,092700,9655040,9720,9720,9720,9720,0
|
|
20241223,092600,9655040,9720,9710,9720,9710,189
|
|
20241223,092500,7818560,9710,9710,9710,9710,1
|
|
20241223,092400,7808850,9720,9720,9720,9710,222
|
|
20241223,092300,5652040,9720,9720,9720,9720,224
|
|
20241223,092200,3474760,9720,9720,9720,9720,0
|
|
20241223,092100,3474760,9720,9720,9720,9720,0
|
|
20241223,092000,3474760,9720,9770,9770,9710,153
|
|
20241223,091900,1987210,9940,9940,9940,9940,0
|
|
20241223,091800,1987210,9940,9940,9940,9940,0
|
|
20241223,091700,1987210,9940,9940,9940,9940,0
|
|
20241223,091600,1987210,9940,9940,9940,9940,0
|
|
20241223,091500,1987210,9940,9940,9940,9940,0
|
|
20241223,091400,1987210,9940,9940,9940,9940,0
|
|
20241223,091300,1987210,9940,9950,9950,9940,23
|
|
20241223,091200,1758460,9980,9980,9980,9980,0
|
|
20241223,091100,1758460,9980,9980,9980,9980,2
|
|
20241223,091000,1738500,9990,9870,9990,9870,10
|
|
20241223,090900,1639570,9720,9720,9720,9720,0
|
|
20241223,090800,1639570,9720,9720,9720,9720,0
|
|
20241223,090700,1639570,9720,9720,9720,9720,0
|
|
20241223,090600,1639570,9720,9720,9720,9720,1
|
|
20241223,090500,1629850,9720,9720,9720,9720,2
|
|
20241223,090400,1610410,9720,9720,9720,9720,1
|
|
20241223,090300,1600690,9700,9890,9890,9700,165
|
|
20241223,090200,0,9790,9790,9790,9790,0
|
|
20241223,090100,0,9790,9790,9790,9790,0
|
|
20241223,090000,0,9790,9790,9790,9790,0
|