580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183700,547727770,9860,9860,9860,9860,626
|
|
20241219,183600,547727770,9860,9860,9860,9860,0
|
|
20241219,183500,547727770,9860,9860,9860,9860,0
|
|
20241219,183400,547727770,9860,9860,9860,9860,0
|
|
20241219,183300,547727770,9860,9860,9860,9860,0
|
|
20241219,183200,547727770,9860,9860,9860,9860,0
|
|
20241219,183100,547727770,9860,9860,9860,9860,0
|
|
20241219,183000,547727770,9860,9860,9860,9860,0
|
|
20241219,182900,547727770,9860,9860,9860,9860,0
|
|
20241219,182800,547727770,9860,9860,9860,9860,0
|
|
20241219,182700,547727770,9860,9860,9860,9860,0
|
|
20241219,182600,547727770,9860,9860,9860,9860,0
|
|
20241219,182500,547727770,9860,9860,9860,9860,0
|
|
20241219,182400,547727770,9860,9860,9860,9860,0
|
|
20241219,182300,547727770,9860,9860,9860,9860,0
|
|
20241219,182200,547727770,9860,9860,9860,9860,0
|
|
20241219,182100,547727770,9860,9860,9860,9860,0
|
|
20241219,182000,547727770,9860,9860,9860,9860,0
|
|
20241219,181900,547727770,9860,9860,9860,9860,0
|
|
20241219,181800,547727770,9860,9860,9860,9860,0
|
|
20241219,181700,547727770,9860,9860,9860,9860,0
|
|
20241219,181600,547727770,9860,9860,9860,9860,0
|
|
20241219,181500,547727770,9860,9860,9860,9860,0
|
|
20241219,181400,547727770,9860,9860,9860,9860,0
|
|
20241219,181300,547727770,9860,9860,9860,9860,0
|
|
20241219,181200,547727770,9860,9860,9860,9860,0
|
|
20241219,181100,547727770,9860,9860,9860,9860,0
|
|
20241219,181000,547727770,9860,9860,9860,9860,0
|
|
20241219,180900,547727770,9860,9860,9860,9860,0
|
|
20241219,180800,547727770,9860,9860,9860,9860,0
|
|
20241219,180700,547727770,9860,9860,9860,9860,626
|
|
20241219,180600,547727770,9860,9860,9860,9860,0
|
|
20241219,180500,547727770,9860,9860,9860,9860,0
|
|
20241219,180400,547727770,9860,9860,9860,9860,0
|
|
20241219,180300,547727770,9860,9860,9860,9860,0
|
|
20241219,180200,547727770,9860,9860,9860,9860,0
|
|
20241219,180100,547727770,9860,9860,9860,9860,0
|
|
20241219,180000,547727770,9860,9860,9860,9860,0
|
|
20241219,175900,547727770,9860,9860,9860,9860,0
|
|
20241219,175800,547727770,9860,9860,9860,9860,0
|
|
20241219,175700,547727770,9860,9860,9860,9860,0
|
|
20241219,175600,547727770,9860,9860,9860,9860,0
|
|
20241219,175500,547727770,9860,9860,9860,9860,0
|
|
20241219,175400,547727770,9860,9860,9860,9860,0
|
|
20241219,175300,547727770,9860,9860,9860,9860,0
|
|
20241219,175200,547727770,9860,9860,9860,9860,0
|
|
20241219,175100,547727770,9860,9860,9860,9860,0
|
|
20241219,175000,547727770,9860,9860,9860,9860,0
|
|
20241219,174900,547727770,9860,9860,9860,9860,0
|
|
20241219,174800,547727770,9860,9860,9860,9860,0
|
|
20241219,174700,547727770,9860,9860,9860,9860,0
|
|
20241219,174600,547727770,9860,9860,9860,9860,0
|
|
20241219,174500,547727770,9860,9860,9860,9860,0
|
|
20241219,174400,547727770,9860,9860,9860,9860,0
|
|
20241219,174300,547727770,9860,9860,9860,9860,0
|
|
20241219,174200,547727770,9860,9860,9860,9860,0
|
|
20241219,174100,547727770,9860,9860,9860,9860,0
|
|
20241219,174000,547727770,9860,9860,9860,9860,0
|
|
20241219,173900,547727770,9860,9860,9860,9860,0
|
|
20241219,173800,547727770,9860,9860,9860,9860,0
|
|
20241219,173700,547727770,9860,9860,9860,9860,626
|
|
20241219,173600,547727770,9860,9860,9860,9860,0
|
|
20241219,173500,547727770,9860,9860,9860,9860,0
|
|
20241219,173400,547727770,9860,9860,9860,9860,0
|
|
20241219,173300,547727770,9860,9860,9860,9860,0
|
|
20241219,173200,547727770,9860,9860,9860,9860,0
|
|
20241219,173100,547727770,9860,9860,9860,9860,0
|
|
20241219,173000,547727770,9860,9860,9860,9860,0
|
|
20241219,172900,547727770,9860,9860,9860,9860,0
|
|
20241219,172800,547727770,9860,9860,9860,9860,0
|
|
20241219,172700,547727770,9860,9860,9860,9860,0
|
|
20241219,172600,547727770,9860,9860,9860,9860,0
|
|
20241219,172500,547727770,9860,9860,9860,9860,0
|
|
20241219,172400,547727770,9860,9860,9860,9860,0
|
|
20241219,172300,547727770,9860,9860,9860,9860,0
|
|
20241219,172200,547727770,9860,9860,9860,9860,0
|
|
20241219,172100,547727770,9860,9860,9860,9860,0
|
|
20241219,172000,547727770,9860,9860,9860,9860,0
|
|
20241219,171900,547727770,9860,9860,9860,9860,0
|
|
20241219,171800,547727770,9860,9860,9860,9860,0
|
|
20241219,171700,547727770,9860,9860,9860,9860,0
|
|
20241219,171600,547727770,9860,9860,9860,9860,0
|
|
20241219,171500,547727770,9860,9860,9860,9860,0
|
|
20241219,171400,547727770,9860,9860,9860,9860,0
|
|
20241219,171300,547727770,9860,9860,9860,9860,0
|
|
20241219,171200,547727770,9860,9860,9860,9860,0
|
|
20241219,171100,547727770,9860,9860,9860,9860,0
|
|
20241219,171000,547727770,9860,9860,9860,9860,0
|
|
20241219,170900,547727770,9860,9860,9860,9860,0
|
|
20241219,170800,547727770,9860,9860,9860,9860,0
|
|
20241219,170700,547727770,9860,9860,9860,9860,626
|
|
20241219,170600,547727770,9860,9860,9860,9860,0
|
|
20241219,170500,547727770,9860,9860,9860,9860,0
|
|
20241219,170400,547727770,9860,9860,9860,9860,0
|
|
20241219,170300,547727770,9860,9860,9860,9860,0
|
|
20241219,170200,547727770,9860,9860,9860,9860,0
|
|
20241219,170100,547727770,9860,9860,9860,9860,0
|
|
20241219,170000,547727770,9860,9860,9860,9860,0
|
|
20241219,165900,547727770,9860,9860,9860,9860,0
|
|
20241219,165800,547727770,9860,9860,9860,9860,0
|
|
20241219,165700,547727770,9860,9860,9860,9860,0
|
|
20241219,165600,547727770,9860,9860,9860,9860,0
|
|
20241219,165500,547727770,9860,9860,9860,9860,0
|
|
20241219,165400,547727770,9860,9860,9860,9860,0
|
|
20241219,165300,547727770,9860,9860,9860,9860,0
|
|
20241219,165200,547727770,9860,9860,9860,9860,0
|
|
20241219,165100,547727770,9860,9860,9860,9860,0
|
|
20241219,165000,547727770,9860,9860,9860,9860,0
|
|
20241219,164900,547727770,9860,9860,9860,9860,0
|
|
20241219,164800,547727770,9860,9860,9860,9860,0
|
|
20241219,164700,547727770,9860,9860,9860,9860,0
|
|
20241219,164600,547727770,9860,9860,9860,9860,0
|
|
20241219,164500,547727770,9860,9860,9860,9860,0
|
|
20241219,164400,547727770,9860,9860,9860,9860,0
|
|
20241219,164300,547727770,9860,9860,9860,9860,0
|
|
20241219,164200,547727770,9860,9860,9860,9860,0
|
|
20241219,164100,547727770,9860,9860,9860,9860,0
|
|
20241219,164000,547727770,9860,9860,9860,9860,0
|
|
20241219,163900,547727770,9860,9860,9860,9860,0
|
|
20241219,163800,547727770,9860,9860,9860,9860,0
|
|
20241219,163700,547727770,9860,9860,9860,9860,626
|
|
20241219,163600,547727770,9860,9860,9860,9860,0
|
|
20241219,163500,547727770,9860,9860,9860,9860,0
|
|
20241219,163400,547727770,9860,9860,9860,9860,0
|
|
20241219,163300,547727770,9860,9860,9860,9860,0
|
|
20241219,163200,547727770,9860,9860,9860,9860,0
|
|
20241219,163100,547727770,9860,9860,9860,9860,0
|
|
20241219,163000,547727770,9860,9860,9860,9860,0
|
|
20241219,162900,547727770,9860,9860,9860,9860,0
|
|
20241219,162800,547727770,9860,9860,9860,9860,0
|
|
20241219,162700,547727770,9860,9860,9860,9860,0
|
|
20241219,162600,547727770,9860,9860,9860,9860,0
|
|
20241219,162500,547727770,9860,9860,9860,9860,0
|
|
20241219,162400,547727770,9860,9860,9860,9860,0
|
|
20241219,162300,547727770,9860,9860,9860,9860,0
|
|
20241219,162200,547727770,9860,9860,9860,9860,0
|
|
20241219,162100,547727770,9860,9860,9860,9860,0
|
|
20241219,162000,547727770,9860,9860,9860,9860,0
|
|
20241219,161900,547727770,9860,9860,9860,9860,0
|
|
20241219,161800,547727770,9860,9860,9860,9860,0
|
|
20241219,161700,547727770,9860,9860,9860,9860,0
|
|
20241219,161600,547727770,9860,9860,9860,9860,0
|
|
20241219,161500,547727770,9860,9860,9860,9860,0
|
|
20241219,161400,547727770,9860,9860,9860,9860,0
|
|
20241219,161300,547727770,9860,9860,9860,9860,0
|
|
20241219,161200,547727770,9860,9860,9860,9860,0
|
|
20241219,161100,547727770,9860,9860,9860,9860,0
|
|
20241219,161000,547727770,9860,9860,9860,9860,0
|
|
20241219,160900,547727770,9860,9860,9860,9860,0
|
|
20241219,160800,547727770,9860,9860,9860,9860,0
|
|
20241219,160700,547727770,9860,9860,9860,9860,626
|
|
20241219,160600,547727770,9860,9860,9860,9860,0
|
|
20241219,160500,547727770,9860,9860,9860,9860,0
|
|
20241219,160400,547727770,9860,9860,9860,9860,0
|
|
20241219,160300,547727770,9860,9860,9860,9860,0
|
|
20241219,160200,547727770,9860,9860,9860,9860,0
|
|
20241219,160100,547727770,9860,9860,9860,9860,0
|
|
20241219,160000,547727770,9860,9860,9860,9860,0
|
|
20241219,155900,547727770,9860,9860,9860,9860,0
|
|
20241219,155800,547727770,9860,9860,9860,9860,0
|
|
20241219,155700,547727770,9860,9860,9860,9860,0
|
|
20241219,155600,547727770,9860,9860,9860,9860,0
|
|
20241219,155500,547727770,9860,9860,9860,9860,0
|
|
20241219,155400,547727770,9860,9860,9860,9860,0
|
|
20241219,155300,547727770,9860,9860,9860,9860,0
|
|
20241219,155200,547727770,9860,9860,9860,9860,0
|
|
20241219,155100,547727770,9860,9860,9860,9860,0
|
|
20241219,155000,547727770,9860,9860,9860,9860,0
|
|
20241219,154900,547727770,9860,9860,9860,9860,0
|
|
20241219,154800,547727770,9860,9860,9860,9860,0
|
|
20241219,154700,547727770,9860,9860,9860,9860,0
|
|
20241219,154600,547727770,9860,9860,9860,9860,0
|
|
20241219,154500,547727770,9860,9860,9860,9860,0
|
|
20241219,154400,547727770,9860,9860,9860,9860,0
|
|
20241219,154300,547727770,9860,9860,9860,9860,0
|
|
20241219,154200,547727770,9860,9860,9860,9860,0
|
|
20241219,154100,547727770,9860,9860,9860,9860,0
|
|
20241219,154000,547727770,9860,9860,9860,9860,0
|
|
20241219,153900,547727770,9860,9860,9860,9860,0
|
|
20241219,153800,547727770,9860,9860,9860,9860,0
|
|
20241219,153700,547727770,9860,9860,9860,9860,626
|
|
20241219,153600,547727770,9860,9860,9860,9860,0
|
|
20241219,153500,547727770,9860,9860,9860,9860,0
|
|
20241219,153400,547727770,9860,9860,9860,9860,0
|
|
20241219,153300,547727770,9860,9860,9860,9860,0
|
|
20241219,153200,547727770,9860,9860,9860,9860,0
|
|
20241219,153100,547727770,9860,9860,9860,9860,0
|
|
20241219,153000,547727770,9860,9860,9860,9860,626
|
|
20241219,152900,541555410,9860,9860,9860,9860,0
|
|
20241219,152800,541555410,9860,9860,9860,9860,0
|
|
20241219,152700,541555410,9860,9860,9860,9860,0
|
|
20241219,152600,541555410,9860,9860,9860,9860,0
|
|
20241219,152500,541555410,9860,9860,9860,9860,0
|
|
20241219,152400,541555410,9860,9860,9860,9860,0
|
|
20241219,152300,541555410,9860,9860,9860,9860,0
|
|
20241219,152200,541555410,9860,9860,9860,9860,0
|
|
20241219,152100,541555410,9860,9860,9860,9860,0
|
|
20241219,152000,541555410,9860,9860,9860,9860,0
|
|
20241219,151900,541555410,9860,9860,9860,9860,25
|
|
20241219,151800,541308910,9860,9860,9860,9860,20
|
|
20241219,151700,541111710,9870,9870,9870,9870,0
|
|
20241219,151600,541111710,9870,9870,9870,9870,0
|
|
20241219,151500,541111710,9870,9870,9870,9870,1
|
|
20241219,151400,541101840,9900,9870,9900,9870,26
|
|
20241219,151300,540844480,9890,9870,9890,9870,21
|
|
20241219,151200,540636810,9870,9870,9890,9870,8
|
|
20241219,151100,540557730,9890,9890,9890,9890,0
|
|
20241219,151000,540557730,9890,9890,9890,9890,0
|
|
20241219,150900,540557730,9890,9890,9890,9890,0
|
|
20241219,150800,540557730,9890,9850,9890,9850,28
|
|
20241219,150700,540281700,9850,9850,9850,9850,2
|
|
20241219,150600,540262000,9850,9860,9860,9850,11
|
|
20241219,150500,540153630,9900,9880,9900,9880,23
|
|
20241219,150400,539926180,9890,9890,9890,9890,0
|
|
20241219,150300,539926180,9890,9880,9890,9880,2
|
|
20241219,150200,539906410,9900,9900,9900,9900,8
|
|
20241219,150100,539827210,9910,9910,9910,9900,10
|
|
20241219,150000,539728140,9850,9850,9850,9850,0
|
|
20241219,145900,539728140,9850,9850,9850,9850,0
|
|
20241219,145800,539728140,9850,9900,9980,9840,6991
|
|
20241219,145700,470456830,9900,9890,9900,9830,4429
|
|
20241219,145600,426610740,9830,9830,9900,9830,25005
|
|
20241219,145500,179077800,9860,9830,9860,9830,371
|
|
20241219,145400,175430840,9870,9830,9870,9820,12
|
|
20241219,145300,175312750,9860,9800,9880,9800,10
|
|
20241219,145200,175214330,9900,9900,9900,9900,0
|
|
20241219,145100,175214330,9900,9730,9900,9730,1000
|
|
20241219,145000,165357740,9720,9740,9740,9720,257
|
|
20241219,144900,162856660,9820,9820,9820,9820,0
|
|
20241219,144800,162856660,9820,9810,9830,9770,15
|
|
20241219,144700,162709710,9770,9740,9900,9740,2024
|
|
20241219,144600,142756880,9790,9790,9790,9790,0
|
|
20241219,144500,142756880,9790,9770,9790,9730,3
|
|
20241219,144400,142727590,9720,9720,9780,9720,19
|
|
20241219,144300,142542390,9780,9810,9810,9720,31
|
|
20241219,144200,142239590,9820,9710,9900,9710,1531
|
|
20241219,144100,127166270,9790,9790,9790,9790,0
|
|
20241219,144000,127166270,9790,9790,9790,9790,0
|
|
20241219,143900,127166270,9790,9790,9790,9790,0
|
|
20241219,143800,127166270,9790,9750,9790,9750,2
|
|
20241219,143700,127146730,9790,9790,9790,9790,0
|
|
20241219,143600,127146730,9790,9790,9790,9790,0
|
|
20241219,143500,127146730,9790,9830,9900,9610,1543
|
|
20241219,143400,111901900,9840,9840,9840,9840,10
|
|
20241219,143300,111803500,9790,9750,9850,9750,704
|
|
20241219,143200,104888030,9610,9610,9610,9610,0
|
|
20241219,143100,104888030,9610,9610,9610,9610,0
|
|
20241219,143000,104888030,9610,9610,9610,9610,0
|
|
20241219,142900,104888030,9610,9610,9610,9610,1
|
|
20241219,142800,104878420,9600,9600,9600,9600,0
|
|
20241219,142700,104878420,9600,9580,9800,9580,502
|
|
20241219,142600,100020240,9580,9580,9580,9580,0
|
|
20241219,142500,100020240,9580,9580,9580,9580,0
|
|
20241219,142400,100020240,9580,9580,9580,9580,0
|
|
20241219,142300,100020240,9580,9580,9580,9580,0
|
|
20241219,142200,100020240,9580,9580,9580,9580,0
|
|
20241219,142100,100020240,9580,9580,9580,9580,0
|
|
20241219,142000,100020240,9580,9580,9580,9580,0
|
|
20241219,141900,100020240,9580,9580,9580,9580,0
|
|
20241219,141800,100020240,9580,9580,9580,9580,0
|
|
20241219,141700,100020240,9580,9580,9580,9580,0
|
|
20241219,141600,100020240,9580,9580,9580,9580,0
|
|
20241219,141500,100020240,9580,9580,9580,9580,0
|
|
20241219,141400,100020240,9580,9580,9580,9580,0
|
|
20241219,141300,100020240,9580,9580,9580,9580,0
|
|
20241219,141200,100020240,9580,9580,9580,9580,0
|
|
20241219,141100,100020240,9580,9590,9590,9580,596
|
|
20241219,141000,94310480,9650,9650,9650,9650,0
|
|
20241219,140900,94310480,9650,9650,9650,9650,0
|
|
20241219,140800,94310480,9650,9650,9650,9650,0
|
|
20241219,140700,94310480,9650,9630,9650,9570,7
|
|
20241219,140600,94243250,9570,9550,9650,9550,2507
|
|
20241219,140500,70292220,9550,9550,9550,9550,67
|
|
20241219,140400,69652370,9530,9530,9530,9530,0
|
|
20241219,140300,69652370,9530,9550,9550,9530,584
|
|
20241219,140200,64075350,9580,9580,9580,9580,0
|
|
20241219,140100,64075350,9580,9580,9580,9550,1055
|
|
20241219,140000,53998060,9560,9560,9560,9560,0
|
|
20241219,135900,53998060,9560,9560,9560,9560,0
|
|
20241219,135800,53998060,9560,9560,9560,9560,0
|
|
20241219,135700,53998060,9560,9560,9560,9560,0
|
|
20241219,135600,53998060,9560,9580,9580,9560,65
|
|
20241219,135500,53376580,9680,9680,9680,9680,0
|
|
20241219,135400,53376580,9680,9680,9680,9680,0
|
|
20241219,135300,53376580,9680,9680,9680,9680,0
|
|
20241219,135200,53376580,9680,9680,9680,9680,0
|
|
20241219,135100,53376580,9680,9680,9680,9680,0
|
|
20241219,135000,53376580,9680,9680,9680,9680,0
|
|
20241219,134900,53376580,9680,9680,9680,9680,0
|
|
20241219,134800,53376580,9680,9680,9680,9680,0
|
|
20241219,134700,53376580,9680,9680,9680,9680,0
|
|
20241219,134600,53376580,9680,9680,9680,9680,0
|
|
20241219,134500,53376580,9680,9680,9680,9680,0
|
|
20241219,134400,53376580,9680,9680,9680,9680,0
|
|
20241219,134300,53376580,9680,9680,9680,9680,0
|
|
20241219,134200,53376580,9680,9680,9680,9680,0
|
|
20241219,134100,53376580,9680,9680,9680,9680,0
|
|
20241219,134000,53376580,9680,9680,9680,9680,0
|
|
20241219,133900,53376580,9680,9680,9680,9680,0
|
|
20241219,133800,53376580,9680,9680,9680,9680,0
|
|
20241219,133700,53376580,9680,9680,9680,9680,0
|
|
20241219,133600,53376580,9680,9740,9850,9600,1082
|
|
20241219,133500,42755130,9590,9590,9590,9590,0
|
|
20241219,133400,42755130,9590,9590,9590,9590,0
|
|
20241219,133300,42755130,9590,9590,9590,9590,0
|
|
20241219,133200,42755130,9590,9590,9590,9590,0
|
|
20241219,133100,42755130,9590,9590,9590,9590,26
|
|
20241219,133000,42505790,9740,9740,9740,9740,1
|
|
20241219,132900,42496050,9800,9800,9800,9800,0
|
|
20241219,132800,42496050,9800,9700,9800,9700,1000
|
|
20241219,132700,32765530,9700,9700,9700,9700,0
|
|
20241219,132600,32765530,9700,9700,9700,9700,0
|
|
20241219,132500,32765530,9700,9700,9700,9700,0
|
|
20241219,132400,32765530,9700,9700,9700,9700,0
|
|
20241219,132300,32765530,9700,9580,9700,9580,500
|
|
20241219,132200,27932580,9560,9560,9560,9560,0
|
|
20241219,132100,27932580,9560,9560,9560,9560,0
|
|
20241219,132000,27932580,9560,9560,9560,9560,0
|
|
20241219,131900,27932580,9560,9560,9560,9560,100
|
|
20241219,131800,26976580,9560,9560,9560,9560,0
|
|
20241219,131700,26976580,9560,9560,9560,9560,0
|
|
20241219,131600,26976580,9560,9560,9560,9560,0
|
|
20241219,131500,26976580,9560,9560,9560,9560,15
|
|
20241219,131400,26833180,9550,9550,9550,9550,0
|
|
20241219,131300,26833180,9550,9550,9550,9550,0
|
|
20241219,131200,26833180,9550,9550,9550,9550,0
|
|
20241219,131100,26833180,9550,9550,9550,9550,0
|
|
20241219,131000,26833180,9550,9550,9550,9550,0
|
|
20241219,130900,26833180,9550,9550,9550,9550,300
|
|
20241219,130800,23968180,9550,9550,9550,9550,0
|
|
20241219,130700,23968180,9550,9550,9550,9550,0
|
|
20241219,130600,23968180,9550,9550,9550,9550,0
|
|
20241219,130500,23968180,9550,9550,9550,9550,0
|
|
20241219,130400,23968180,9550,9550,9550,9550,0
|
|
20241219,130300,23968180,9550,9550,9550,9550,4
|
|
20241219,130200,23929980,9550,9550,9550,9550,0
|
|
20241219,130100,23929980,9550,9550,9550,9550,0
|
|
20241219,130000,23929980,9550,9550,9550,9550,0
|
|
20241219,125900,23929980,9550,9550,9550,9550,0
|
|
20241219,125800,23929980,9550,9550,9550,9550,0
|
|
20241219,125700,23929980,9550,9550,9550,9550,0
|
|
20241219,125600,23929980,9550,9550,9550,9550,0
|
|
20241219,125500,23929980,9550,9550,9550,9550,0
|
|
20241219,125400,23929980,9550,9550,9550,9550,0
|
|
20241219,125300,23929980,9550,9550,9550,9550,0
|
|
20241219,125200,23929980,9550,9550,9550,9550,0
|
|
20241219,125100,23929980,9550,9550,9550,9550,0
|
|
20241219,125000,23929980,9550,9550,9550,9550,0
|
|
20241219,124900,23929980,9550,9550,9550,9550,0
|
|
20241219,124800,23929980,9550,9550,9550,9550,0
|
|
20241219,124700,23929980,9550,9550,9550,9550,0
|
|
20241219,124600,23929980,9550,9550,9550,9550,0
|
|
20241219,124500,23929980,9550,9550,9550,9550,0
|
|
20241219,124400,23929980,9550,9550,9550,9550,0
|
|
20241219,124300,23929980,9550,9550,9550,9550,0
|
|
20241219,124200,23929980,9550,9550,9550,9550,0
|
|
20241219,124100,23929980,9550,9550,9550,9550,0
|
|
20241219,124000,23929980,9550,9550,9550,9550,0
|
|
20241219,123900,23929980,9550,9550,9550,9550,0
|
|
20241219,123800,23929980,9550,9550,9550,9550,0
|
|
20241219,123700,23929980,9550,9550,9550,9550,0
|
|
20241219,123600,23929980,9550,9550,9550,9550,0
|
|
20241219,123500,23929980,9550,9550,9550,9550,0
|
|
20241219,123400,23929980,9550,9550,9550,9550,0
|
|
20241219,123300,23929980,9550,9550,9550,9550,0
|
|
20241219,123200,23929980,9550,9550,9550,9550,0
|
|
20241219,123100,23929980,9550,9550,9550,9550,0
|
|
20241219,123000,23929980,9550,9550,9550,9550,0
|
|
20241219,122900,23929980,9550,9550,9550,9550,1
|
|
20241219,122800,23920430,9550,9550,9550,9550,0
|
|
20241219,122700,23920430,9550,9550,9550,9550,0
|
|
20241219,122600,23920430,9550,9550,9550,9550,0
|
|
20241219,122500,23920430,9550,9550,9550,9550,0
|
|
20241219,122400,23920430,9550,9550,9550,9550,0
|
|
20241219,122300,23920430,9550,9550,9550,9550,0
|
|
20241219,122200,23920430,9550,9550,9550,9550,0
|
|
20241219,122100,23920430,9550,9550,9550,9550,0
|
|
20241219,122000,23920430,9550,9550,9550,9550,0
|
|
20241219,121900,23920430,9550,9550,9550,9550,0
|
|
20241219,121800,23920430,9550,9550,9550,9550,0
|
|
20241219,121700,23920430,9550,9550,9550,9550,0
|
|
20241219,121600,23920430,9550,9550,9550,9550,0
|
|
20241219,121500,23920430,9550,9550,9550,9550,0
|
|
20241219,121400,23920430,9550,9550,9550,9550,0
|
|
20241219,121300,23920430,9550,9550,9550,9550,0
|
|
20241219,121200,23920430,9550,9550,9550,9550,0
|
|
20241219,121100,23920430,9550,9550,9550,9550,0
|
|
20241219,121000,23920430,9550,9550,9550,9550,0
|
|
20241219,120900,23920430,9550,9550,9550,9550,0
|
|
20241219,120800,23920430,9550,9550,9550,9550,2
|
|
20241219,120700,23901330,9550,9550,9550,9550,0
|
|
20241219,120600,23901330,9550,9550,9550,9550,0
|
|
20241219,120500,23901330,9550,9550,9550,9550,1
|
|
20241219,120400,23891780,9550,9550,9550,9550,0
|
|
20241219,120300,23891780,9550,9550,9550,9550,1
|
|
20241219,120200,23882230,9520,9520,9520,9520,0
|
|
20241219,120100,23882230,9520,9520,9520,9520,0
|
|
20241219,120000,23882230,9520,9520,9520,9520,0
|
|
20241219,115900,23882230,9520,9520,9520,9520,0
|
|
20241219,115800,23882230,9520,9520,9520,9520,0
|
|
20241219,115700,23882230,9520,9520,9520,9520,0
|
|
20241219,115600,23882230,9520,9520,9520,9520,0
|
|
20241219,115500,23882230,9520,9520,9520,9520,1
|
|
20241219,115400,23872710,9520,9520,9520,9520,0
|
|
20241219,115300,23872710,9520,9520,9520,9520,0
|
|
20241219,115200,23872710,9520,9520,9520,9520,1
|
|
20241219,115100,23863190,9520,9520,9520,9520,0
|
|
20241219,115000,23863190,9520,9520,9520,9520,0
|
|
20241219,114900,23863190,9520,9520,9520,9520,0
|
|
20241219,114800,23863190,9520,9520,9520,9520,0
|
|
20241219,114700,23863190,9520,9520,9520,9520,0
|
|
20241219,114600,23863190,9520,9520,9520,9520,0
|
|
20241219,114500,23863190,9520,9510,9520,9510,16
|
|
20241219,114400,23710880,9500,9500,9500,9500,0
|
|
20241219,114300,23710880,9500,9500,9500,9500,0
|
|
20241219,114200,23710880,9500,9500,9500,9500,0
|
|
20241219,114100,23710880,9500,9500,9500,9500,0
|
|
20241219,114000,23710880,9500,9500,9500,9500,0
|
|
20241219,113900,23710880,9500,9500,9500,9500,0
|
|
20241219,113800,23710880,9500,9500,9500,9500,0
|
|
20241219,113700,23710880,9500,9490,9500,9490,150
|
|
20241219,113600,22285940,9500,9500,9500,9500,0
|
|
20241219,113500,22285940,9500,9500,9500,9500,0
|
|
20241219,113400,22285940,9500,9500,9500,9500,0
|
|
20241219,113300,22285940,9500,9500,9500,9500,0
|
|
20241219,113200,22285940,9500,9500,9500,9500,0
|
|
20241219,113100,22285940,9500,9500,9500,9500,0
|
|
20241219,113000,22285940,9500,9500,9500,9500,0
|
|
20241219,112900,22285940,9500,9500,9500,9500,0
|
|
20241219,112800,22285940,9500,9500,9500,9500,0
|
|
20241219,112700,22285940,9500,9500,9500,9500,0
|
|
20241219,112600,22285940,9500,9500,9500,9500,0
|
|
20241219,112500,22285940,9500,9500,9500,9500,0
|
|
20241219,112400,22285940,9500,9500,9500,9500,0
|
|
20241219,112300,22285940,9500,9500,9500,9500,0
|
|
20241219,112200,22285940,9500,9500,9500,9500,0
|
|
20241219,112100,22285940,9500,9500,9500,9500,0
|
|
20241219,112000,22285940,9500,9500,9500,9500,0
|
|
20241219,111900,22285940,9500,9500,9500,9500,0
|
|
20241219,111800,22285940,9500,9500,9500,9500,0
|
|
20241219,111700,22285940,9500,9500,9500,9500,0
|
|
20241219,111600,22285940,9500,9500,9500,9500,1
|
|
20241219,111500,22276440,9470,9470,9470,9470,0
|
|
20241219,111400,22276440,9470,9470,9470,9470,0
|
|
20241219,111300,22276440,9470,9470,9470,9470,0
|
|
20241219,111200,22276440,9470,9470,9470,9470,0
|
|
20241219,111100,22276440,9470,9470,9470,9470,0
|
|
20241219,111000,22276440,9470,9470,9470,9470,0
|
|
20241219,110900,22276440,9470,9470,9470,9470,0
|
|
20241219,110800,22276440,9470,9470,9470,9470,0
|
|
20241219,110700,22276440,9470,9470,9470,9470,0
|
|
20241219,110600,22276440,9470,9470,9470,9470,0
|
|
20241219,110500,22276440,9470,9470,9470,9470,0
|
|
20241219,110400,22276440,9470,9470,9470,9470,0
|
|
20241219,110300,22276440,9470,9470,9470,9470,0
|
|
20241219,110200,22276440,9470,9470,9470,9470,0
|
|
20241219,110100,22276440,9470,9470,9470,9470,1
|
|
20241219,110000,22266970,9480,9480,9480,9480,1
|
|
20241219,105900,22257490,9520,9520,9520,9520,0
|
|
20241219,105800,22257490,9520,9520,9520,9520,0
|
|
20241219,105700,22257490,9520,9520,9520,9520,0
|
|
20241219,105600,22257490,9520,9520,9520,9520,0
|
|
20241219,105500,22257490,9520,9520,9520,9520,0
|
|
20241219,105400,22257490,9520,9520,9520,9520,0
|
|
20241219,105300,22257490,9520,9520,9520,9520,0
|
|
20241219,105200,22257490,9520,9520,9520,9520,0
|
|
20241219,105100,22257490,9520,9520,9520,9520,0
|
|
20241219,105000,22257490,9520,9520,9520,9520,0
|
|
20241219,104900,22257490,9520,9520,9520,9520,0
|
|
20241219,104800,22257490,9520,9520,9520,9520,0
|
|
20241219,104700,22257490,9520,9520,9520,9520,0
|
|
20241219,104600,22257490,9520,9520,9520,9520,0
|
|
20241219,104500,22257490,9520,9520,9520,9520,0
|
|
20241219,104400,22257490,9520,9510,9520,9510,8
|
|
20241219,104300,22181350,9500,9480,9500,9480,504
|
|
20241219,104200,17403410,9470,9470,9470,9470,0
|
|
20241219,104100,17403410,9470,9470,9470,9470,0
|
|
20241219,104000,17403410,9470,9470,9470,9470,0
|
|
20241219,103900,17403410,9470,9470,9470,9470,0
|
|
20241219,103800,17403410,9470,9470,9470,9470,0
|
|
20241219,103700,17403410,9470,9470,9470,9470,0
|
|
20241219,103600,17403410,9470,9470,9470,9470,0
|
|
20241219,103500,17403410,9470,9470,9470,9470,0
|
|
20241219,103400,17403410,9470,9470,9470,9470,0
|
|
20241219,103300,17403410,9470,9470,9470,9470,0
|
|
20241219,103200,17403410,9470,9470,9470,9470,0
|
|
20241219,103100,17403410,9470,9470,9470,9470,0
|
|
20241219,103000,17403410,9470,9470,9470,9470,0
|
|
20241219,102900,17403410,9470,9470,9470,9470,0
|
|
20241219,102800,17403410,9470,9470,9470,9470,0
|
|
20241219,102700,17403410,9470,9470,9470,9470,0
|
|
20241219,102600,17403410,9470,9470,9470,9470,0
|
|
20241219,102500,17403410,9470,9470,9470,9470,0
|
|
20241219,102400,17403410,9470,9470,9470,9470,1
|
|
20241219,102300,17393940,9470,9470,9470,9470,0
|
|
20241219,102200,17393940,9470,9470,9470,9470,0
|
|
20241219,102100,17393940,9470,9470,9470,9470,0
|
|
20241219,102000,17393940,9470,9470,9470,9470,0
|
|
20241219,101900,17393940,9470,9470,9470,9470,0
|
|
20241219,101800,17393940,9470,9470,9470,9470,10
|
|
20241219,101700,17299240,9480,9480,9480,9480,36
|
|
20241219,101600,16957960,9480,9480,9480,9480,0
|
|
20241219,101500,16957960,9480,9480,9480,9480,0
|
|
20241219,101400,16957960,9480,9480,9480,9480,0
|
|
20241219,101300,16957960,9480,9480,9480,9480,0
|
|
20241219,101200,16957960,9480,9480,9480,9480,17
|
|
20241219,101100,16796800,9470,9470,9470,9470,0
|
|
20241219,101000,16796800,9470,9470,9470,9470,0
|
|
20241219,100900,16796800,9470,9470,9470,9470,0
|
|
20241219,100800,16796800,9470,9470,9470,9470,0
|
|
20241219,100700,16796800,9470,9470,9470,9470,0
|
|
20241219,100600,16796800,9470,9470,9470,9470,34
|
|
20241219,100500,16474820,9470,9470,9470,9470,0
|
|
20241219,100400,16474820,9470,9470,9470,9470,0
|
|
20241219,100300,16474820,9470,9470,9470,9470,0
|
|
20241219,100200,16474820,9470,9470,9470,9470,0
|
|
20241219,100100,16474820,9470,9470,9470,9470,0
|
|
20241219,100000,16474820,9470,9470,9470,9470,0
|
|
20241219,095900,16474820,9470,9470,9470,9470,0
|
|
20241219,095800,16474820,9470,9470,9470,9470,0
|
|
20241219,095700,16474820,9470,9470,9470,9470,0
|
|
20241219,095600,16474820,9470,9470,9470,9470,0
|
|
20241219,095500,16474820,9470,9470,9470,9470,0
|
|
20241219,095400,16474820,9470,9470,9470,9470,0
|
|
20241219,095300,16474820,9470,9470,9470,9470,0
|
|
20241219,095200,16474820,9470,9470,9470,9470,0
|
|
20241219,095100,16474820,9470,9470,9470,9470,0
|
|
20241219,095000,16474820,9470,9470,9470,9470,0
|
|
20241219,094900,16474820,9470,9470,9470,9470,0
|
|
20241219,094800,16474820,9470,9480,9480,9470,4
|
|
20241219,094700,16436910,9480,9480,9480,9480,0
|
|
20241219,094600,16436910,9480,9480,9480,9480,0
|
|
20241219,094500,16436910,9480,9480,9480,9480,0
|
|
20241219,094400,16436910,9480,9480,9480,9480,2
|
|
20241219,094300,16417950,9460,9460,9460,9460,0
|
|
20241219,094200,16417950,9460,9460,9460,9460,0
|
|
20241219,094100,16417950,9460,9460,9460,9460,0
|
|
20241219,094000,16417950,9460,9460,9460,9460,0
|
|
20241219,093900,16417950,9460,9460,9460,9460,0
|
|
20241219,093800,16417950,9460,9460,9460,9460,0
|
|
20241219,093700,16417950,9460,9460,9460,9460,0
|
|
20241219,093600,16417950,9460,9460,9460,9460,0
|
|
20241219,093500,16417950,9460,9460,9460,9460,10
|
|
20241219,093400,16323350,9580,9580,9580,9580,2
|
|
20241219,093300,16304190,9370,9370,9370,9370,0
|
|
20241219,093200,16304190,9370,9370,9370,9370,0
|
|
20241219,093100,16304190,9370,9370,9370,9370,0
|
|
20241219,093000,16304190,9370,9370,9370,9370,0
|
|
20241219,092900,16304190,9370,9370,9370,9370,0
|
|
20241219,092800,16304190,9370,9370,9370,9370,0
|
|
20241219,092700,16304190,9370,9370,9370,9370,0
|
|
20241219,092600,16304190,9370,9370,9370,9370,0
|
|
20241219,092500,16304190,9370,9370,9370,9370,0
|
|
20241219,092400,16304190,9370,9370,9370,9370,0
|
|
20241219,092300,16304190,9370,9370,9370,9370,0
|
|
20241219,092200,16304190,9370,9410,9470,9370,47
|
|
20241219,092100,15860920,9410,9410,9410,9410,0
|
|
20241219,092000,15860920,9410,9400,9450,9400,55
|
|
20241219,091900,15342250,9390,9380,9390,9380,12
|
|
20241219,091800,15229680,9490,9490,9490,9490,0
|
|
20241219,091700,15229680,9490,9490,9490,9490,0
|
|
20241219,091600,15229680,9490,9490,9490,9490,0
|
|
20241219,091500,15229680,9490,9500,9500,9490,623
|
|
20241219,091400,9312510,9550,9550,9550,9550,0
|
|
20241219,091300,9312510,9550,9550,9550,9510,5
|
|
20241219,091200,9264840,9510,9550,9550,9510,34
|
|
20241219,091100,8940820,9510,9540,9550,9510,36
|
|
20241219,091000,8597750,9510,9540,9550,9510,38
|
|
20241219,090900,8235630,9510,9500,9550,9500,25
|
|
20241219,090800,7997780,9500,9530,9530,9500,475
|
|
20241219,090700,3484980,9550,9510,9550,9510,91
|
|
20241219,090600,2618170,9500,9490,9510,9490,41
|
|
20241219,090500,2228680,9520,9380,9520,9230,187
|
|
20241219,090400,478920,9210,9210,9210,9210,0
|
|
20241219,090300,478920,9210,9210,9210,9210,0
|
|
20241219,090200,478920,9210,9210,9210,9210,0
|
|
20241219,090100,478920,9210,9210,9210,9210,0
|
|
20241219,090000,478920,9210,9210,9210,9210,52
|