580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183700,64856110,9670,9670,9670,9670,182
|
|
20241216,183600,64856110,9670,9670,9670,9670,0
|
|
20241216,183500,64856110,9670,9670,9670,9670,0
|
|
20241216,183400,64856110,9670,9670,9670,9670,0
|
|
20241216,183300,64856110,9670,9670,9670,9670,0
|
|
20241216,183200,64856110,9670,9670,9670,9670,0
|
|
20241216,183100,64856110,9670,9670,9670,9670,0
|
|
20241216,183000,64856110,9670,9670,9670,9670,0
|
|
20241216,182900,64856110,9670,9670,9670,9670,0
|
|
20241216,182800,64856110,9670,9670,9670,9670,0
|
|
20241216,182700,64856110,9670,9670,9670,9670,0
|
|
20241216,182600,64856110,9670,9670,9670,9670,0
|
|
20241216,182500,64856110,9670,9670,9670,9670,0
|
|
20241216,182400,64856110,9670,9670,9670,9670,0
|
|
20241216,182300,64856110,9670,9670,9670,9670,0
|
|
20241216,182200,64856110,9670,9670,9670,9670,0
|
|
20241216,182100,64856110,9670,9670,9670,9670,0
|
|
20241216,182000,64856110,9670,9670,9670,9670,0
|
|
20241216,181900,64856110,9670,9670,9670,9670,0
|
|
20241216,181800,64856110,9670,9670,9670,9670,0
|
|
20241216,181700,64856110,9670,9670,9670,9670,0
|
|
20241216,181600,64856110,9670,9670,9670,9670,0
|
|
20241216,181500,64856110,9670,9670,9670,9670,0
|
|
20241216,181400,64856110,9670,9670,9670,9670,0
|
|
20241216,181300,64856110,9670,9670,9670,9670,0
|
|
20241216,181200,64856110,9670,9670,9670,9670,0
|
|
20241216,181100,64856110,9670,9670,9670,9670,0
|
|
20241216,181000,64856110,9670,9670,9670,9670,0
|
|
20241216,180900,64856110,9670,9670,9670,9670,0
|
|
20241216,180800,64856110,9670,9670,9670,9670,0
|
|
20241216,180700,64856110,9670,9670,9670,9670,182
|
|
20241216,180600,64856110,9670,9670,9670,9670,0
|
|
20241216,180500,64856110,9670,9670,9670,9670,0
|
|
20241216,180400,64856110,9670,9670,9670,9670,0
|
|
20241216,180300,64856110,9670,9670,9670,9670,0
|
|
20241216,180200,64856110,9670,9670,9670,9670,0
|
|
20241216,180100,64856110,9670,9670,9670,9670,0
|
|
20241216,180000,64856110,9670,9670,9670,9670,0
|
|
20241216,175900,64856110,9670,9670,9670,9670,0
|
|
20241216,175800,64856110,9670,9670,9670,9670,0
|
|
20241216,175700,64856110,9670,9670,9670,9670,0
|
|
20241216,175600,64856110,9670,9670,9670,9670,0
|
|
20241216,175500,64856110,9670,9670,9670,9670,0
|
|
20241216,175400,64856110,9670,9670,9670,9670,0
|
|
20241216,175300,64856110,9670,9670,9670,9670,0
|
|
20241216,175200,64856110,9670,9670,9670,9670,0
|
|
20241216,175100,64856110,9670,9670,9670,9670,0
|
|
20241216,175000,64856110,9670,9670,9670,9670,0
|
|
20241216,174900,64856110,9670,9670,9670,9670,0
|
|
20241216,174800,64856110,9670,9670,9670,9670,0
|
|
20241216,174700,64856110,9670,9670,9670,9670,0
|
|
20241216,174600,64856110,9670,9670,9670,9670,0
|
|
20241216,174500,64856110,9670,9670,9670,9670,0
|
|
20241216,174400,64856110,9670,9670,9670,9670,0
|
|
20241216,174300,64856110,9670,9670,9670,9670,0
|
|
20241216,174200,64856110,9670,9670,9670,9670,0
|
|
20241216,174100,64856110,9670,9670,9670,9670,0
|
|
20241216,174000,64856110,9670,9670,9670,9670,0
|
|
20241216,173900,64856110,9670,9670,9670,9670,0
|
|
20241216,173800,64856110,9670,9670,9670,9670,0
|
|
20241216,173700,64856110,9670,9670,9670,9670,182
|
|
20241216,173600,64856110,9670,9670,9670,9670,0
|
|
20241216,173500,64856110,9670,9670,9670,9670,0
|
|
20241216,173400,64856110,9670,9670,9670,9670,0
|
|
20241216,173300,64856110,9670,9670,9670,9670,0
|
|
20241216,173200,64856110,9670,9670,9670,9670,0
|
|
20241216,173100,64856110,9670,9670,9670,9670,0
|
|
20241216,173000,64856110,9670,9670,9670,9670,0
|
|
20241216,172900,64856110,9670,9670,9670,9670,0
|
|
20241216,172800,64856110,9670,9670,9670,9670,0
|
|
20241216,172700,64856110,9670,9670,9670,9670,0
|
|
20241216,172600,64856110,9670,9670,9670,9670,0
|
|
20241216,172500,64856110,9670,9670,9670,9670,0
|
|
20241216,172400,64856110,9670,9670,9670,9670,0
|
|
20241216,172300,64856110,9670,9670,9670,9670,0
|
|
20241216,172200,64856110,9670,9670,9670,9670,0
|
|
20241216,172100,64856110,9670,9670,9670,9670,0
|
|
20241216,172000,64856110,9670,9670,9670,9670,0
|
|
20241216,171900,64856110,9670,9670,9670,9670,0
|
|
20241216,171800,64856110,9670,9670,9670,9670,0
|
|
20241216,171700,64856110,9670,9670,9670,9670,0
|
|
20241216,171600,64856110,9670,9670,9670,9670,0
|
|
20241216,171500,64856110,9670,9670,9670,9670,0
|
|
20241216,171400,64856110,9670,9670,9670,9670,0
|
|
20241216,171300,64856110,9670,9670,9670,9670,0
|
|
20241216,171200,64856110,9670,9670,9670,9670,0
|
|
20241216,171100,64856110,9670,9670,9670,9670,0
|
|
20241216,171000,64856110,9670,9670,9670,9670,0
|
|
20241216,170900,64856110,9670,9670,9670,9670,0
|
|
20241216,170800,64856110,9670,9670,9670,9670,0
|
|
20241216,170700,64856110,9670,9670,9670,9670,182
|
|
20241216,170600,64856110,9670,9670,9670,9670,0
|
|
20241216,170500,64856110,9670,9670,9670,9670,0
|
|
20241216,170400,64856110,9670,9670,9670,9670,0
|
|
20241216,170300,64856110,9670,9670,9670,9670,0
|
|
20241216,170200,64856110,9670,9670,9670,9670,0
|
|
20241216,170100,64856110,9670,9670,9670,9670,0
|
|
20241216,170000,64856110,9670,9670,9670,9670,0
|
|
20241216,165900,64856110,9670,9670,9670,9670,0
|
|
20241216,165800,64856110,9670,9670,9670,9670,0
|
|
20241216,165700,64856110,9670,9670,9670,9670,0
|
|
20241216,165600,64856110,9670,9670,9670,9670,0
|
|
20241216,165500,64856110,9670,9670,9670,9670,0
|
|
20241216,165400,64856110,9670,9670,9670,9670,0
|
|
20241216,165300,64856110,9670,9670,9670,9670,0
|
|
20241216,165200,64856110,9670,9670,9670,9670,0
|
|
20241216,165100,64856110,9670,9670,9670,9670,0
|
|
20241216,165000,64856110,9670,9670,9670,9670,0
|
|
20241216,164900,64856110,9670,9670,9670,9670,0
|
|
20241216,164800,64856110,9670,9670,9670,9670,0
|
|
20241216,164700,64856110,9670,9670,9670,9670,0
|
|
20241216,164600,64856110,9670,9670,9670,9670,0
|
|
20241216,164500,64856110,9670,9670,9670,9670,0
|
|
20241216,164400,64856110,9670,9670,9670,9670,0
|
|
20241216,164300,64856110,9670,9670,9670,9670,0
|
|
20241216,164200,64856110,9670,9670,9670,9670,0
|
|
20241216,164100,64856110,9670,9670,9670,9670,0
|
|
20241216,164000,64856110,9670,9670,9670,9670,0
|
|
20241216,163900,64856110,9670,9670,9670,9670,0
|
|
20241216,163800,64856110,9670,9670,9670,9670,0
|
|
20241216,163700,64856110,9670,9670,9670,9670,182
|
|
20241216,163600,64856110,9670,9670,9670,9670,0
|
|
20241216,163500,64856110,9670,9670,9670,9670,0
|
|
20241216,163400,64856110,9670,9670,9670,9670,0
|
|
20241216,163300,64856110,9670,9670,9670,9670,0
|
|
20241216,163200,64856110,9670,9670,9670,9670,0
|
|
20241216,163100,64856110,9670,9670,9670,9670,0
|
|
20241216,163000,64856110,9670,9670,9670,9670,0
|
|
20241216,162900,64856110,9670,9670,9670,9670,0
|
|
20241216,162800,64856110,9670,9670,9670,9670,0
|
|
20241216,162700,64856110,9670,9670,9670,9670,0
|
|
20241216,162600,64856110,9670,9670,9670,9670,0
|
|
20241216,162500,64856110,9670,9670,9670,9670,0
|
|
20241216,162400,64856110,9670,9670,9670,9670,0
|
|
20241216,162300,64856110,9670,9670,9670,9670,0
|
|
20241216,162200,64856110,9670,9670,9670,9670,0
|
|
20241216,162100,64856110,9670,9670,9670,9670,0
|
|
20241216,162000,64856110,9670,9670,9670,9670,0
|
|
20241216,161900,64856110,9670,9670,9670,9670,0
|
|
20241216,161800,64856110,9670,9670,9670,9670,0
|
|
20241216,161700,64856110,9670,9670,9670,9670,0
|
|
20241216,161600,64856110,9670,9670,9670,9670,0
|
|
20241216,161500,64856110,9670,9670,9670,9670,0
|
|
20241216,161400,64856110,9670,9670,9670,9670,0
|
|
20241216,161300,64856110,9670,9670,9670,9670,0
|
|
20241216,161200,64856110,9670,9670,9670,9670,0
|
|
20241216,161100,64856110,9670,9670,9670,9670,0
|
|
20241216,161000,64856110,9670,9670,9670,9670,0
|
|
20241216,160900,64856110,9670,9670,9670,9670,0
|
|
20241216,160800,64856110,9670,9670,9670,9670,0
|
|
20241216,160700,64856110,9670,9670,9670,9670,182
|
|
20241216,160600,64856110,9670,9670,9670,9670,0
|
|
20241216,160500,64856110,9670,9670,9670,9670,0
|
|
20241216,160400,64856110,9670,9670,9670,9670,0
|
|
20241216,160300,64856110,9670,9670,9670,9670,0
|
|
20241216,160200,64856110,9670,9670,9670,9670,0
|
|
20241216,160100,64856110,9670,9670,9670,9670,0
|
|
20241216,160000,64856110,9670,9670,9670,9670,0
|
|
20241216,155900,64856110,9670,9670,9670,9670,0
|
|
20241216,155800,64856110,9670,9670,9670,9670,0
|
|
20241216,155700,64856110,9670,9670,9670,9670,0
|
|
20241216,155600,64856110,9670,9670,9670,9670,0
|
|
20241216,155500,64856110,9670,9670,9670,9670,0
|
|
20241216,155400,64856110,9670,9670,9670,9670,0
|
|
20241216,155300,64856110,9670,9670,9670,9670,0
|
|
20241216,155200,64856110,9670,9670,9670,9670,0
|
|
20241216,155100,64856110,9670,9670,9670,9670,0
|
|
20241216,155000,64856110,9670,9670,9670,9670,0
|
|
20241216,154900,64856110,9670,9670,9670,9670,0
|
|
20241216,154800,64856110,9670,9670,9670,9670,0
|
|
20241216,154700,64856110,9670,9670,9670,9670,0
|
|
20241216,154600,64856110,9670,9670,9670,9670,0
|
|
20241216,154500,64856110,9670,9670,9670,9670,0
|
|
20241216,154400,64856110,9670,9670,9670,9670,0
|
|
20241216,154300,64856110,9670,9670,9670,9670,0
|
|
20241216,154200,64856110,9670,9670,9670,9670,0
|
|
20241216,154100,64856110,9670,9670,9670,9670,0
|
|
20241216,154000,64856110,9670,9670,9670,9670,0
|
|
20241216,153900,64856110,9670,9670,9670,9670,0
|
|
20241216,153800,64856110,9670,9670,9670,9670,0
|
|
20241216,153700,64856110,9670,9670,9670,9670,182
|
|
20241216,153600,64856110,9670,9670,9670,9670,0
|
|
20241216,153500,64856110,9670,9670,9670,9670,0
|
|
20241216,153400,64856110,9670,9670,9670,9670,0
|
|
20241216,153300,64856110,9670,9670,9670,9670,0
|
|
20241216,153200,64856110,9670,9670,9670,9670,0
|
|
20241216,153100,64856110,9670,9670,9670,9670,0
|
|
20241216,153000,64856110,9670,9670,9670,9670,182
|
|
20241216,152900,63096170,9650,9650,9650,9650,0
|
|
20241216,152800,63096170,9650,9650,9650,9650,0
|
|
20241216,152700,63096170,9650,9650,9650,9650,0
|
|
20241216,152600,63096170,9650,9650,9650,9650,0
|
|
20241216,152500,63096170,9650,9650,9650,9650,0
|
|
20241216,152400,63096170,9650,9650,9650,9650,0
|
|
20241216,152300,63096170,9650,9650,9650,9650,0
|
|
20241216,152200,63096170,9650,9650,9650,9650,0
|
|
20241216,152100,63096170,9650,9650,9650,9650,0
|
|
20241216,152000,63096170,9650,9650,9650,9650,0
|
|
20241216,151900,63096170,9650,9650,9650,9650,0
|
|
20241216,151800,63096170,9650,9650,9650,9650,0
|
|
20241216,151700,63096170,9650,9650,9650,9650,0
|
|
20241216,151600,63096170,9650,9650,9650,9650,1
|
|
20241216,151500,63086520,9670,9670,9670,9670,0
|
|
20241216,151400,63086520,9670,9670,9670,9670,8
|
|
20241216,151300,63009160,9660,9660,9660,9660,2
|
|
20241216,151200,62989840,9650,9650,9650,9650,0
|
|
20241216,151100,62989840,9650,9650,9650,9650,0
|
|
20241216,151000,62989840,9650,9650,9650,9650,0
|
|
20241216,150900,62989840,9650,9650,9650,9650,1
|
|
20241216,150800,62980190,9670,9670,9670,9670,0
|
|
20241216,150700,62980190,9670,9670,9670,9670,0
|
|
20241216,150600,62980190,9670,9670,9670,9670,0
|
|
20241216,150500,62980190,9670,9670,9670,9670,0
|
|
20241216,150400,62980190,9670,9670,9670,9670,0
|
|
20241216,150300,62980190,9670,9670,9670,9670,0
|
|
20241216,150200,62980190,9670,9650,9670,9650,2
|
|
20241216,150100,62960870,9650,9650,9650,9650,0
|
|
20241216,150000,62960870,9650,9650,9650,9650,0
|
|
20241216,145900,62960870,9650,9650,9650,9650,0
|
|
20241216,145800,62960870,9650,9650,9650,9650,0
|
|
20241216,145700,62960870,9650,9650,9650,9650,0
|
|
20241216,145600,62960870,9650,9650,9650,9650,0
|
|
20241216,145500,62960870,9650,9660,9670,9650,508
|
|
20241216,145400,58058640,9670,9670,9670,9670,0
|
|
20241216,145300,58058640,9670,9670,9670,9670,0
|
|
20241216,145200,58058640,9670,9670,9670,9670,0
|
|
20241216,145100,58058640,9670,9670,9670,9670,0
|
|
20241216,145000,58058640,9670,9670,9670,9670,0
|
|
20241216,144900,58058640,9670,9670,9670,9670,0
|
|
20241216,144800,58058640,9670,9670,9670,9670,0
|
|
20241216,144700,58058640,9670,9670,9670,9670,0
|
|
20241216,144600,58058640,9670,9670,9670,9670,0
|
|
20241216,144500,58058640,9670,9670,9670,9670,0
|
|
20241216,144400,58058640,9670,9670,9670,9670,0
|
|
20241216,144300,58058640,9670,9670,9670,9670,0
|
|
20241216,144200,58058640,9670,9670,9670,9670,0
|
|
20241216,144100,58058640,9670,9670,9670,9670,0
|
|
20241216,144000,58058640,9670,9670,9670,9670,0
|
|
20241216,143900,58058640,9670,9660,9670,9660,3
|
|
20241216,143800,58029640,9650,9650,9650,9650,0
|
|
20241216,143700,58029640,9650,9650,9650,9650,0
|
|
20241216,143600,58029640,9650,9650,9650,9650,0
|
|
20241216,143500,58029640,9650,9650,9650,9650,5
|
|
20241216,143400,57981390,9640,9640,9640,9640,0
|
|
20241216,143300,57981390,9640,9640,9640,9640,1
|
|
20241216,143200,57971750,9640,9640,9640,9640,0
|
|
20241216,143100,57971750,9640,9640,9640,9640,0
|
|
20241216,143000,57971750,9640,9640,9640,9640,0
|
|
20241216,142900,57971750,9640,9640,9640,9640,15
|
|
20241216,142800,57827150,9630,9630,9630,9630,1
|
|
20241216,142700,57817520,9640,9640,9640,9640,0
|
|
20241216,142600,57817520,9640,9640,9640,9640,39
|
|
20241216,142500,57441560,9640,9640,9640,9640,0
|
|
20241216,142400,57441560,9640,9640,9640,9640,0
|
|
20241216,142300,57441560,9640,9640,9640,9640,0
|
|
20241216,142200,57441560,9640,9640,9640,9640,107
|
|
20241216,142100,56410080,9650,9650,9650,9650,0
|
|
20241216,142000,56410080,9650,9650,9650,9650,0
|
|
20241216,141900,56410080,9650,9650,9650,9650,0
|
|
20241216,141800,56410080,9650,9650,9650,9650,0
|
|
20241216,141700,56410080,9650,9650,9650,9650,0
|
|
20241216,141600,56410080,9650,9650,9650,9650,0
|
|
20241216,141500,56410080,9650,9650,9650,9650,0
|
|
20241216,141400,56410080,9650,9650,9650,9650,0
|
|
20241216,141300,56410080,9650,9650,9650,9650,0
|
|
20241216,141200,56410080,9650,9650,9650,9650,0
|
|
20241216,141100,56410080,9650,9650,9650,9650,0
|
|
20241216,141000,56410080,9650,9650,9650,9650,76
|
|
20241216,140900,55676680,9680,9680,9680,9680,0
|
|
20241216,140800,55676680,9680,9680,9680,9680,0
|
|
20241216,140700,55676680,9680,9680,9680,9680,0
|
|
20241216,140600,55676680,9680,9680,9680,9680,0
|
|
20241216,140500,55676680,9680,9680,9680,9680,0
|
|
20241216,140400,55676680,9680,9690,9690,9680,176
|
|
20241216,140300,53971250,9690,9700,9700,9690,91
|
|
20241216,140200,53088750,9700,9700,9700,9700,0
|
|
20241216,140100,53088750,9700,9700,9700,9700,0
|
|
20241216,140000,53088750,9700,9700,9700,9700,1
|
|
20241216,135900,53079050,9690,9690,9690,9690,0
|
|
20241216,135800,53079050,9690,9690,9690,9690,0
|
|
20241216,135700,53079050,9690,9690,9690,9690,0
|
|
20241216,135600,53079050,9690,9690,9690,9690,0
|
|
20241216,135500,53079050,9690,9690,9690,9690,0
|
|
20241216,135400,53079050,9690,9690,9690,9690,0
|
|
20241216,135300,53079050,9690,9690,9690,9690,0
|
|
20241216,135200,53079050,9690,9690,9690,9690,0
|
|
20241216,135100,53079050,9690,9690,9690,9690,0
|
|
20241216,135000,53079050,9690,9690,9690,9690,0
|
|
20241216,134900,53079050,9690,9690,9690,9690,0
|
|
20241216,134800,53079050,9690,9690,9690,9690,0
|
|
20241216,134700,53079050,9690,9690,9690,9690,0
|
|
20241216,134600,53079050,9690,9690,9690,9690,0
|
|
20241216,134500,53079050,9690,9690,9690,9690,5
|
|
20241216,134400,53030600,9710,9710,9710,9710,0
|
|
20241216,134300,53030600,9710,9710,9710,9710,0
|
|
20241216,134200,53030600,9710,9710,9710,9710,0
|
|
20241216,134100,53030600,9710,9720,9720,9710,107
|
|
20241216,134000,51991400,9730,9730,9730,9720,18
|
|
20241216,133900,51816280,9730,9730,9730,9730,0
|
|
20241216,133800,51816280,9730,9730,9730,9730,2
|
|
20241216,133700,51796820,9730,9730,9730,9730,9
|
|
20241216,133600,51709250,9720,9720,9720,9720,0
|
|
20241216,133500,51709250,9720,9720,9720,9720,0
|
|
20241216,133400,51709250,9720,9700,9720,9700,119
|
|
20241216,133300,50553760,9710,9710,9710,9710,0
|
|
20241216,133200,50553760,9710,9710,9710,9710,0
|
|
20241216,133100,50553760,9710,9710,9710,9710,0
|
|
20241216,133000,50553760,9710,9710,9710,9710,0
|
|
20241216,132900,50553760,9710,9710,9710,9710,0
|
|
20241216,132800,50553760,9710,9710,9710,9710,0
|
|
20241216,132700,50553760,9710,9710,9710,9710,0
|
|
20241216,132600,50553760,9710,9710,9710,9710,0
|
|
20241216,132500,50553760,9710,9710,9710,9710,0
|
|
20241216,132400,50553760,9710,9660,9710,9660,16
|
|
20241216,132300,50398750,9700,9710,9710,9660,198
|
|
20241216,132200,48476830,9730,9720,9730,9710,566
|
|
20241216,132100,42970910,9730,9720,9730,9720,6
|
|
20241216,132000,42912580,9710,9710,9710,9710,0
|
|
20241216,131900,42912580,9710,9660,9750,9650,534
|
|
20241216,131800,37741690,9660,9660,9660,9660,0
|
|
20241216,131700,37741690,9660,9660,9660,9660,0
|
|
20241216,131600,37741690,9660,9660,9660,9660,0
|
|
20241216,131500,37741690,9660,9660,9660,9660,0
|
|
20241216,131400,37741690,9660,9660,9660,9660,0
|
|
20241216,131300,37741690,9660,9660,9660,9660,0
|
|
20241216,131200,37741690,9660,9660,9660,9660,0
|
|
20241216,131100,37741690,9660,9660,9660,9660,0
|
|
20241216,131000,37741690,9660,9660,9660,9660,0
|
|
20241216,130900,37741690,9660,9660,9660,9660,0
|
|
20241216,130800,37741690,9660,9660,9660,9660,0
|
|
20241216,130700,37741690,9660,9660,9660,9660,0
|
|
20241216,130600,37741690,9660,9660,9660,9660,0
|
|
20241216,130500,37741690,9660,9660,9660,9660,0
|
|
20241216,130400,37741690,9660,9660,9660,9660,0
|
|
20241216,130300,37741690,9660,9660,9660,9660,26
|
|
20241216,130200,37490530,9660,9660,9660,9660,0
|
|
20241216,130100,37490530,9660,9660,9660,9660,90
|
|
20241216,130000,36621130,9660,9660,9660,9660,79
|
|
20241216,125900,35857990,9660,9660,9660,9660,0
|
|
20241216,125800,35857990,9660,9660,9660,9660,0
|
|
20241216,125700,35857990,9660,9660,9660,9660,0
|
|
20241216,125600,35857990,9660,9660,9660,9660,17
|
|
20241216,125500,35693770,9650,9650,9650,9650,0
|
|
20241216,125400,35693770,9650,9650,9650,9650,0
|
|
20241216,125300,35693770,9650,9650,9650,9650,0
|
|
20241216,125200,35693770,9650,9650,9650,9650,1
|
|
20241216,125100,35684120,9660,9660,9660,9660,0
|
|
20241216,125000,35684120,9660,9660,9660,9660,0
|
|
20241216,124900,35684120,9660,9660,9660,9660,1
|
|
20241216,124800,35674460,9650,9650,9650,9650,54
|
|
20241216,124700,35153360,9660,9660,9660,9660,0
|
|
20241216,124600,35153360,9660,9660,9660,9660,0
|
|
20241216,124500,35153360,9660,9660,9660,9660,0
|
|
20241216,124400,35153360,9660,9660,9660,9660,17
|
|
20241216,124300,34989140,9650,9650,9650,9650,0
|
|
20241216,124200,34989140,9650,9650,9650,9650,0
|
|
20241216,124100,34989140,9650,9650,9650,9650,0
|
|
20241216,124000,34989140,9650,9650,9650,9650,1
|
|
20241216,123900,34979490,9660,9660,9660,9660,0
|
|
20241216,123800,34979490,9660,9640,9660,9640,676
|
|
20241216,123700,28457830,9640,9640,9640,9640,17
|
|
20241216,123600,28293950,9640,9640,9640,9640,0
|
|
20241216,123500,28293950,9640,9640,9640,9640,1
|
|
20241216,123400,28284310,9640,9640,9640,9640,0
|
|
20241216,123300,28284310,9640,9640,9640,9640,18
|
|
20241216,123200,28110790,9630,9640,9640,9630,36
|
|
20241216,123100,27763760,9640,9640,9640,9640,0
|
|
20241216,123000,27763760,9640,9640,9640,9640,150
|
|
20241216,122900,26317760,9640,9640,9640,9640,17
|
|
20241216,122800,26153880,9630,9630,9630,9630,0
|
|
20241216,122700,26153880,9630,9630,9630,9630,0
|
|
20241216,122600,26153880,9630,9630,9630,9630,0
|
|
20241216,122500,26153880,9630,9630,9630,9630,7
|
|
20241216,122400,26086470,9630,9630,9630,9630,0
|
|
20241216,122300,26086470,9630,9630,9630,9630,0
|
|
20241216,122200,26086470,9630,9630,9630,9630,0
|
|
20241216,122100,26086470,9630,9630,9630,9630,18
|
|
20241216,122000,25913130,9630,9630,9630,9630,0
|
|
20241216,121900,25913130,9630,9630,9630,9630,0
|
|
20241216,121800,25913130,9630,9630,9630,9630,17
|
|
20241216,121700,25749420,9630,9630,9630,9630,0
|
|
20241216,121600,25749420,9630,9630,9630,9630,0
|
|
20241216,121500,25749420,9630,9630,9630,9630,62
|
|
20241216,121400,25152360,9640,9640,9640,9640,18
|
|
20241216,121300,24978840,9640,9640,9640,9640,0
|
|
20241216,121200,24978840,9640,9640,9640,9640,0
|
|
20241216,121100,24978840,9640,9640,9640,9640,0
|
|
20241216,121000,24978840,9640,9640,9640,9640,17
|
|
20241216,120900,24814960,9640,9640,9640,9640,0
|
|
20241216,120800,24814960,9640,9640,9640,9640,0
|
|
20241216,120700,24814960,9640,9640,9640,9640,0
|
|
20241216,120600,24814960,9640,9640,9640,9640,17
|
|
20241216,120500,24651080,9640,9640,9640,9640,1
|
|
20241216,120400,24641440,9630,9630,9630,9630,0
|
|
20241216,120300,24641440,9630,9630,9630,9630,0
|
|
20241216,120200,24641440,9630,9630,9630,9630,206
|
|
20241216,120100,22657660,9630,9630,9630,9630,0
|
|
20241216,120000,22657660,9630,9630,9630,9630,0
|
|
20241216,115900,22657660,9630,9630,9630,9630,17
|
|
20241216,115800,22493950,9620,9620,9620,9620,0
|
|
20241216,115700,22493950,9620,9620,9620,9620,0
|
|
20241216,115600,22493950,9620,9620,9620,9620,0
|
|
20241216,115500,22493950,9620,9620,9630,9620,150
|
|
20241216,115400,21049770,9630,9630,9630,9630,0
|
|
20241216,115300,21049770,9630,9630,9630,9630,125
|
|
20241216,115200,19846020,9630,9630,9630,9630,0
|
|
20241216,115100,19846020,9630,9630,9630,9630,17
|
|
20241216,115000,19682310,9620,9620,9620,9620,0
|
|
20241216,114900,19682310,9620,9620,9620,9620,1
|
|
20241216,114800,19672690,9630,9620,9630,9620,40
|
|
20241216,114700,19287880,9620,9620,9620,9620,17
|
|
20241216,114600,19124340,9620,9620,9620,9620,0
|
|
20241216,114500,19124340,9620,9620,9620,9620,0
|
|
20241216,114400,19124340,9620,9620,9620,9620,0
|
|
20241216,114300,19124340,9620,9620,9620,9620,18
|
|
20241216,114200,18951180,9620,9620,9620,9620,0
|
|
20241216,114100,18951180,9620,9620,9620,9620,26
|
|
20241216,114000,18701060,9620,9620,9620,9620,1
|
|
20241216,113900,18691440,9630,9630,9630,9630,0
|
|
20241216,113800,18691440,9630,9620,9630,9620,49
|
|
20241216,113700,18220050,9610,9610,9610,9610,3
|
|
20241216,113600,18191220,9620,9620,9620,9620,18
|
|
20241216,113500,18018060,9610,9610,9610,9610,0
|
|
20241216,113400,18018060,9610,9610,9610,9610,0
|
|
20241216,113300,18018060,9610,9610,9610,9610,0
|
|
20241216,113200,18018060,9610,9620,9620,9610,55
|
|
20241216,113100,17489340,9610,9610,9610,9610,0
|
|
20241216,113000,17489340,9610,9610,9610,9610,1
|
|
20241216,112900,17479730,9620,9620,9620,9620,17
|
|
20241216,112800,17316190,9620,9620,9620,9620,1
|
|
20241216,112700,17306570,9610,9610,9610,9610,0
|
|
20241216,112600,17306570,9610,9610,9610,9610,0
|
|
20241216,112500,17306570,9610,9620,9630,9610,43
|
|
20241216,112400,16892950,9620,9620,9620,9620,18
|
|
20241216,112300,16719790,9620,9620,9620,9620,0
|
|
20241216,112200,16719790,9620,9620,9620,9620,0
|
|
20241216,112100,16719790,9620,9620,9620,9620,17
|
|
20241216,112000,16556250,9610,9620,9620,9610,128
|
|
20241216,111900,15325890,9620,9620,9620,9620,0
|
|
20241216,111800,15325890,9620,9620,9620,9620,0
|
|
20241216,111700,15325890,9620,9620,9620,9620,1
|
|
20241216,111600,15316270,9620,9630,9630,9620,271
|
|
20241216,111500,12707110,9640,9650,9650,9640,40
|
|
20241216,111400,12321470,9650,9650,9650,9650,13
|
|
20241216,111300,12196020,9650,9650,9650,9650,1
|
|
20241216,111200,12186370,9640,9640,9640,9640,0
|
|
20241216,111100,12186370,9640,9640,9640,9640,0
|
|
20241216,111000,12186370,9640,9640,9640,9640,0
|
|
20241216,110900,12186370,9640,9640,9640,9640,1
|
|
20241216,110800,12176730,9640,9640,9640,9640,0
|
|
20241216,110700,12176730,9640,9640,9640,9640,100
|
|
20241216,110600,11212730,9640,9630,9640,9630,26
|
|
20241216,110500,10962160,9630,9630,9630,9630,18
|
|
20241216,110400,10788820,9630,9630,9630,9630,0
|
|
20241216,110300,10788820,9630,9630,9630,9630,0
|
|
20241216,110200,10788820,9630,9630,9630,9630,0
|
|
20241216,110100,10788820,9630,9630,9630,9630,17
|
|
20241216,110000,10625110,9620,9620,9620,9620,0
|
|
20241216,105900,10625110,9620,9620,9620,9620,116
|
|
20241216,105800,9509190,9620,9620,9620,9620,18
|
|
20241216,105700,9336030,9610,9610,9610,9610,0
|
|
20241216,105600,9336030,9610,9610,9610,9610,0
|
|
20241216,105500,9336030,9610,9610,9610,9610,1
|
|
20241216,105400,9326420,9620,9620,9620,9620,17
|
|
20241216,105300,9162880,9620,9620,9620,9620,0
|
|
20241216,105200,9162880,9620,9620,9620,9620,2
|
|
20241216,105100,9143640,9620,9620,9620,9620,0
|
|
20241216,105000,9143640,9620,9620,9620,9620,17
|
|
20241216,104900,8980100,9620,9620,9620,9620,200
|
|
20241216,104800,7056100,9620,9620,9620,9620,0
|
|
20241216,104700,7056100,9620,9620,9620,9620,0
|
|
20241216,104600,7056100,9620,9620,9620,9620,17
|
|
20241216,104500,6892560,9620,9620,9620,9620,0
|
|
20241216,104400,6892560,9620,9620,9620,9620,16
|
|
20241216,104300,6738640,9620,9620,9620,9620,0
|
|
20241216,104200,6738640,9620,9620,9620,9620,1
|
|
20241216,104100,6729020,9620,9620,9620,9620,0
|
|
20241216,104000,6729020,9620,9620,9620,9620,135
|
|
20241216,103900,5430320,9630,9630,9630,9630,14
|
|
20241216,103800,5295500,9630,9630,9630,9630,44
|
|
20241216,103700,4871780,9630,9630,9630,9630,1
|
|
20241216,103600,4862150,9640,9640,9640,9640,0
|
|
20241216,103500,4862150,9640,9640,9640,9640,0
|
|
20241216,103400,4862150,9640,9640,9640,9640,0
|
|
20241216,103300,4862150,9640,9640,9640,9640,0
|
|
20241216,103200,4862150,9640,9640,9640,9640,0
|
|
20241216,103100,4862150,9640,9640,9640,9640,1
|
|
20241216,103000,4852510,9630,9630,9630,9630,0
|
|
20241216,102900,4852510,9630,9630,9630,9630,0
|
|
20241216,102800,4852510,9630,9630,9630,9630,2
|
|
20241216,102700,4833250,9630,9630,9630,9630,1
|
|
20241216,102600,4823620,9630,9630,9630,9630,0
|
|
20241216,102500,4823620,9630,9630,9630,9630,0
|
|
20241216,102400,4823620,9630,9630,9630,9630,0
|
|
20241216,102300,4823620,9630,9640,9640,9630,27
|
|
20241216,102200,4563450,9630,9630,9630,9630,0
|
|
20241216,102100,4563450,9630,9630,9630,9630,0
|
|
20241216,102000,4563450,9630,9630,9630,9630,52
|
|
20241216,101900,4062690,9630,9630,9630,9630,0
|
|
20241216,101800,4062690,9630,9630,9630,9630,0
|
|
20241216,101700,4062690,9630,9630,9630,9630,0
|
|
20241216,101600,4062690,9630,9630,9630,9630,7
|
|
20241216,101500,3995280,9630,9630,9630,9630,0
|
|
20241216,101400,3995280,9630,9630,9630,9630,0
|
|
20241216,101300,3995280,9630,9630,9630,9630,0
|
|
20241216,101200,3995280,9630,9630,9630,9630,16
|
|
20241216,101100,3841200,9630,9630,9630,9630,0
|
|
20241216,101000,3841200,9630,9630,9630,9630,0
|
|
20241216,100900,3841200,9630,9630,9630,9630,0
|
|
20241216,100800,3841200,9630,9640,9640,9630,62
|
|
20241216,100700,3244080,9640,9640,9640,9640,0
|
|
20241216,100600,3244080,9640,9640,9640,9640,0
|
|
20241216,100500,3244080,9640,9640,9640,9640,0
|
|
20241216,100400,3244080,9640,9640,9640,9640,15
|
|
20241216,100300,3099480,9640,9640,9640,9640,0
|
|
20241216,100200,3099480,9640,9640,9640,9640,52
|
|
20241216,100100,2598200,9640,9640,9640,9640,3
|
|
20241216,100000,2569280,9640,9640,9640,9640,0
|
|
20241216,095900,2569280,9640,9640,9640,9640,0
|
|
20241216,095800,2569280,9640,9640,9640,9640,0
|
|
20241216,095700,2569280,9640,9640,9640,9640,1
|
|
20241216,095600,2559640,9640,9640,9640,9640,0
|
|
20241216,095500,2559640,9640,9640,9640,9640,0
|
|
20241216,095400,2559640,9640,9640,9640,9640,0
|
|
20241216,095300,2559640,9640,9640,9640,9640,5
|
|
20241216,095200,2511440,9630,9630,9630,9630,0
|
|
20241216,095100,2511440,9630,9630,9630,9630,6
|
|
20241216,095000,2453660,9630,9630,9630,9630,4
|
|
20241216,094900,2415140,9630,9630,9630,9630,2
|
|
20241216,094800,2395880,9630,9630,9630,9630,0
|
|
20241216,094700,2395880,9630,9630,9630,9630,1
|
|
20241216,094600,2386250,9630,9630,9630,9630,0
|
|
20241216,094500,2386250,9630,9630,9630,9630,14
|
|
20241216,094400,2251430,9630,9630,9630,9630,0
|
|
20241216,094300,2251430,9630,9630,9630,9630,0
|
|
20241216,094200,2251430,9630,9620,9630,9620,2
|
|
20241216,094100,2232180,9620,9610,9620,9610,33
|
|
20241216,094000,1915040,9620,9630,9630,9620,26
|
|
20241216,093900,1664910,9620,9620,9620,9620,0
|
|
20241216,093800,1664910,9620,9620,9620,9620,3
|
|
20241216,093700,1636050,9620,9620,9620,9620,11
|
|
20241216,093600,1530230,9620,9620,9620,9620,2
|
|
20241216,093500,1510990,9620,9620,9620,9620,67
|
|
20241216,093400,866450,9620,9620,9620,9620,1
|
|
20241216,093300,856830,9610,9610,9610,9610,0
|
|
20241216,093200,856830,9610,9610,9610,9610,0
|
|
20241216,093100,856830,9610,9610,9610,9610,0
|
|
20241216,093000,856830,9610,9610,9610,9610,1
|
|
20241216,092900,847220,9610,9610,9610,9610,0
|
|
20241216,092800,847220,9610,9610,9610,9610,0
|
|
20241216,092700,847220,9610,9620,9620,9610,46
|
|
20241216,092600,404800,9630,9630,9630,9630,0
|
|
20241216,092500,404800,9630,9630,9630,9630,0
|
|
20241216,092400,404800,9630,9630,9630,9630,0
|
|
20241216,092300,404800,9630,9630,9630,9630,0
|
|
20241216,092200,404800,9630,9630,9630,9630,4
|
|
20241216,092100,366280,9630,9630,9630,9630,1
|
|
20241216,092000,356650,9660,9660,9660,9660,0
|
|
20241216,091900,356650,9660,9620,9660,9620,3
|
|
20241216,091800,327740,9620,9620,9620,9620,0
|
|
20241216,091700,327740,9620,9620,9620,9620,2
|
|
20241216,091600,308500,9660,9640,9660,9640,2
|
|
20241216,091500,289200,9640,9640,9640,9640,0
|
|
20241216,091400,289200,9640,9640,9640,9640,0
|
|
20241216,091300,289200,9640,9640,9640,9640,0
|
|
20241216,091200,289200,9640,9640,9640,9640,0
|
|
20241216,091100,289200,9640,9640,9640,9640,0
|
|
20241216,091000,289200,9640,9640,9640,9640,0
|
|
20241216,090900,289200,9640,9640,9640,9640,0
|
|
20241216,090800,289200,9640,9640,9640,9640,0
|
|
20241216,090700,289200,9640,9640,9640,9640,3
|
|
20241216,090600,260280,9640,9640,9640,9640,0
|
|
20241216,090500,260280,9640,9640,9640,9640,10
|
|
20241216,090400,163880,9640,9640,9640,9640,5
|
|
20241216,090300,115680,9640,9640,9640,9640,1
|
|
20241216,090200,106040,9640,9640,9640,9640,0
|
|
20241216,090100,106040,9640,9640,9640,9640,11
|
|
20241216,090000,0,9640,9640,9640,9640,0
|