664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,200100,62507790,7930,7930,7930,7930,47
|
|
20241217,200000,62507790,7930,7930,7930,7930,0
|
|
20241217,195900,62507790,7930,7930,7930,7930,0
|
|
20241217,195800,62507790,7930,7930,7930,7930,0
|
|
20241217,195700,62507790,7930,7930,7930,7930,0
|
|
20241217,195600,62507790,7930,7930,7930,7930,0
|
|
20241217,195500,62507790,7930,7930,7930,7930,0
|
|
20241217,195400,62507790,7930,7930,7930,7930,0
|
|
20241217,195300,62507790,7930,7930,7930,7930,0
|
|
20241217,195200,62507790,7930,7930,7930,7930,0
|
|
20241217,195100,62507790,7930,7930,7930,7930,0
|
|
20241217,195000,62507790,7930,7930,7930,7930,0
|
|
20241217,194900,62507790,7930,7930,7930,7930,0
|
|
20241217,194800,62507790,7930,7930,7930,7930,0
|
|
20241217,194700,62507790,7930,7930,7930,7930,0
|
|
20241217,194600,62507790,7930,7930,7930,7930,0
|
|
20241217,194500,62507790,7930,7930,7930,7930,0
|
|
20241217,194400,62507790,7930,7930,7930,7930,0
|
|
20241217,194300,62507790,7930,7930,7930,7930,0
|
|
20241217,194200,62507790,7930,7930,7930,7930,0
|
|
20241217,194100,62507790,7930,7930,7930,7930,0
|
|
20241217,194000,62507790,7930,7930,7930,7930,0
|
|
20241217,193900,62507790,7930,7930,7930,7930,0
|
|
20241217,193800,62507790,7930,7930,7930,7930,0
|
|
20241217,193700,62507790,7930,7930,7930,7930,0
|
|
20241217,193600,62507790,7930,7930,7930,7930,0
|
|
20241217,193500,62507790,7930,7930,7930,7930,0
|
|
20241217,193400,62507790,7930,7930,7930,7930,0
|
|
20241217,193300,62507790,7930,7930,7930,7930,0
|
|
20241217,193200,62507790,7930,7930,7930,7930,0
|
|
20241217,193100,62507790,7930,7930,7930,7930,47
|
|
20241217,193000,62507790,7930,7930,7930,7930,0
|
|
20241217,192900,62507790,7930,7930,7930,7930,0
|
|
20241217,192800,62507790,7930,7930,7930,7930,0
|
|
20241217,192700,62507790,7930,7930,7930,7930,0
|
|
20241217,192600,62507790,7930,7930,7930,7930,0
|
|
20241217,192500,62507790,7930,7930,7930,7930,0
|
|
20241217,192400,62507790,7930,7930,7930,7930,0
|
|
20241217,192300,62507790,7930,7930,7930,7930,0
|
|
20241217,192200,62507790,7930,7930,7930,7930,0
|
|
20241217,192100,62507790,7930,7930,7930,7930,0
|
|
20241217,192000,62507790,7930,7930,7930,7930,0
|
|
20241217,191900,62507790,7930,7930,7930,7930,0
|
|
20241217,191800,62507790,7930,7930,7930,7930,0
|
|
20241217,191700,62507790,7930,7930,7930,7930,0
|
|
20241217,191600,62507790,7930,7930,7930,7930,0
|
|
20241217,191500,62507790,7930,7930,7930,7930,0
|
|
20241217,191400,62507790,7930,7930,7930,7930,0
|
|
20241217,191300,62507790,7930,7930,7930,7930,0
|
|
20241217,191200,62507790,7930,7930,7930,7930,0
|
|
20241217,191100,62507790,7930,7930,7930,7930,0
|
|
20241217,191000,62507790,7930,7930,7930,7930,0
|
|
20241217,190900,62507790,7930,7930,7930,7930,0
|
|
20241217,190800,62507790,7930,7930,7930,7930,0
|
|
20241217,190700,62507790,7930,7930,7930,7930,0
|
|
20241217,190600,62507790,7930,7930,7930,7930,0
|
|
20241217,190500,62507790,7930,7930,7930,7930,0
|
|
20241217,190400,62507790,7930,7930,7930,7930,0
|
|
20241217,190300,62507790,7930,7930,7930,7930,0
|
|
20241217,190200,62507790,7930,7930,7930,7930,0
|
|
20241217,190100,62507790,7930,7930,7930,7930,47
|
|
20241217,190000,62507790,7930,7930,7930,7930,0
|
|
20241217,185900,62507790,7930,7930,7930,7930,0
|
|
20241217,185800,62507790,7930,7930,7930,7930,0
|
|
20241217,185700,62507790,7930,7930,7930,7930,0
|
|
20241217,185600,62507790,7930,7930,7930,7930,0
|
|
20241217,185500,62507790,7930,7930,7930,7930,0
|
|
20241217,185400,62507790,7930,7930,7930,7930,0
|
|
20241217,185300,62507790,7930,7930,7930,7930,0
|
|
20241217,185200,62507790,7930,7930,7930,7930,0
|
|
20241217,185100,62507790,7930,7930,7930,7930,0
|
|
20241217,185000,62507790,7930,7930,7930,7930,0
|
|
20241217,184900,62507790,7930,7930,7930,7930,0
|
|
20241217,184800,62507790,7930,7930,7930,7930,0
|
|
20241217,184700,62507790,7930,7930,7930,7930,0
|
|
20241217,184600,62507790,7930,7930,7930,7930,0
|
|
20241217,184500,62507790,7930,7930,7930,7930,0
|
|
20241217,184400,62507790,7930,7930,7930,7930,0
|
|
20241217,184300,62507790,7930,7930,7930,7930,0
|
|
20241217,184200,62507790,7930,7930,7930,7930,0
|
|
20241217,184100,62507790,7930,7930,7930,7930,0
|
|
20241217,184000,62507790,7930,7930,7930,7930,0
|
|
20241217,183900,62507790,7930,7930,7930,7930,0
|
|
20241217,183800,62507790,7930,7930,7930,7930,0
|
|
20241217,183700,62507790,7930,7930,7930,7930,0
|
|
20241217,183600,62507790,7930,7930,7930,7930,0
|
|
20241217,183500,62507790,7930,7930,7930,7930,0
|
|
20241217,183400,62507790,7930,7930,7930,7930,0
|
|
20241217,183300,62507790,7930,7930,7930,7930,0
|
|
20241217,183200,62507790,7930,7930,7930,7930,0
|
|
20241217,183100,62507790,7930,7930,7930,7930,47
|
|
20241217,183000,62507790,7930,7930,7930,7930,0
|
|
20241217,182900,62507790,7930,7930,7930,7930,0
|
|
20241217,182800,62507790,7930,7930,7930,7930,0
|
|
20241217,182700,62507790,7930,7930,7930,7930,0
|
|
20241217,182600,62507790,7930,7930,7930,7930,0
|
|
20241217,182500,62507790,7930,7930,7930,7930,0
|
|
20241217,182400,62507790,7930,7930,7930,7930,0
|
|
20241217,182300,62507790,7930,7930,7930,7930,0
|
|
20241217,182200,62507790,7930,7930,7930,7930,0
|
|
20241217,182100,62507790,7930,7930,7930,7930,0
|
|
20241217,182000,62507790,7930,7930,7930,7930,0
|
|
20241217,181900,62507790,7930,7930,7930,7930,0
|
|
20241217,181800,62507790,7930,7930,7930,7930,0
|
|
20241217,181700,62507790,7930,7930,7930,7930,0
|
|
20241217,181600,62507790,7930,7930,7930,7930,0
|
|
20241217,181500,62507790,7930,7930,7930,7930,0
|
|
20241217,181400,62507790,7930,7930,7930,7930,0
|
|
20241217,181300,62507790,7930,7930,7930,7930,0
|
|
20241217,181200,62507790,7930,7930,7930,7930,0
|
|
20241217,181100,62507790,7930,7930,7930,7930,0
|
|
20241217,181000,62507790,7930,7930,7930,7930,0
|
|
20241217,180900,62507790,7930,7930,7930,7930,0
|
|
20241217,180800,62507790,7930,7930,7930,7930,0
|
|
20241217,180700,62507790,7930,7930,7930,7930,0
|
|
20241217,180600,62507790,7930,7930,7930,7930,0
|
|
20241217,180500,62507790,7930,7930,7930,7930,0
|
|
20241217,180400,62507790,7930,7930,7930,7930,0
|
|
20241217,180300,62507790,7930,7930,7930,7930,0
|
|
20241217,180200,62507790,7930,7930,7930,7930,0
|
|
20241217,180100,62507790,7930,7930,7930,7930,47
|
|
20241217,180000,62507790,7930,7930,7930,7930,0
|
|
20241217,175900,62507790,7930,7930,7930,7930,0
|
|
20241217,175800,62507790,7930,7930,7930,7930,0
|
|
20241217,175700,62507790,7930,7930,7930,7930,0
|
|
20241217,175600,62507790,7930,7930,7930,7930,0
|
|
20241217,175500,62507790,7930,7930,7930,7930,0
|
|
20241217,175400,62507790,7930,7930,7930,7930,0
|
|
20241217,175300,62507790,7930,7930,7930,7930,0
|
|
20241217,175200,62507790,7930,7930,7930,7930,0
|
|
20241217,175100,62507790,7930,7930,7930,7930,0
|
|
20241217,175000,62507790,7930,7930,7930,7930,0
|
|
20241217,174900,62507790,7930,7930,7930,7930,0
|
|
20241217,174800,62507790,7930,7930,7930,7930,0
|
|
20241217,174700,62507790,7930,7930,7930,7930,0
|
|
20241217,174600,62507790,7930,7930,7930,7930,0
|
|
20241217,174500,62507790,7930,7930,7930,7930,0
|
|
20241217,174400,62507790,7930,7930,7930,7930,0
|
|
20241217,174300,62507790,7930,7930,7930,7930,0
|
|
20241217,174200,62507790,7930,7930,7930,7930,0
|
|
20241217,174100,62507790,7930,7930,7930,7930,0
|
|
20241217,174000,62507790,7930,7930,7930,7930,0
|
|
20241217,173900,62507790,7930,7930,7930,7930,0
|
|
20241217,173800,62507790,7930,7930,7930,7930,0
|
|
20241217,173700,62507790,7930,7930,7930,7930,0
|
|
20241217,173600,62507790,7930,7930,7930,7930,0
|
|
20241217,173500,62507790,7930,7930,7930,7930,0
|
|
20241217,173400,62507790,7930,7930,7930,7930,0
|
|
20241217,173300,62507790,7930,7930,7930,7930,0
|
|
20241217,173200,62507790,7930,7930,7930,7930,0
|
|
20241217,173100,62507790,7930,7930,7930,7930,47
|
|
20241217,173000,62507790,7930,7930,7930,7930,0
|
|
20241217,172900,62507790,7930,7930,7930,7930,0
|
|
20241217,172800,62507790,7930,7930,7930,7930,0
|
|
20241217,172700,62507790,7930,7930,7930,7930,0
|
|
20241217,172600,62507790,7930,7930,7930,7930,0
|
|
20241217,172500,62507790,7930,7930,7930,7930,0
|
|
20241217,172400,62507790,7930,7930,7930,7930,0
|
|
20241217,172300,62507790,7930,7930,7930,7930,0
|
|
20241217,172200,62507790,7930,7930,7930,7930,0
|
|
20241217,172100,62507790,7930,7930,7930,7930,0
|
|
20241217,172000,62507790,7930,7930,7930,7930,0
|
|
20241217,171900,62507790,7930,7930,7930,7930,0
|
|
20241217,171800,62507790,7930,7930,7930,7930,0
|
|
20241217,171700,62507790,7930,7930,7930,7930,0
|
|
20241217,171600,62507790,7930,7930,7930,7930,0
|
|
20241217,171500,62507790,7930,7930,7930,7930,0
|
|
20241217,171400,62507790,7930,7930,7930,7930,0
|
|
20241217,171300,62507790,7930,7930,7930,7930,0
|
|
20241217,171200,62507790,7930,7930,7930,7930,0
|
|
20241217,171100,62507790,7930,7930,7930,7930,0
|
|
20241217,171000,62507790,7930,7930,7930,7930,0
|
|
20241217,170900,62507790,7930,7930,7930,7930,0
|
|
20241217,170800,62507790,7930,7930,7930,7930,0
|
|
20241217,170700,62507790,7930,7930,7930,7930,0
|
|
20241217,170600,62507790,7930,7930,7930,7930,0
|
|
20241217,170500,62507790,7930,7930,7930,7930,0
|
|
20241217,170400,62507790,7930,7930,7930,7930,0
|
|
20241217,170300,62507790,7930,7930,7930,7930,0
|
|
20241217,170200,62507790,7930,7930,7930,7930,0
|
|
20241217,170100,62507790,7930,7930,7930,7930,47
|
|
20241217,170000,62507790,7930,7930,7930,7930,0
|
|
20241217,165900,62507790,7930,7930,7930,7930,0
|
|
20241217,165800,62507790,7930,7930,7930,7930,0
|
|
20241217,165700,62507790,7930,7930,7930,7930,0
|
|
20241217,165600,62507790,7930,7930,7930,7930,0
|
|
20241217,165500,62507790,7930,7930,7930,7930,0
|
|
20241217,165400,62507790,7930,7930,7930,7930,0
|
|
20241217,165300,62507790,7930,7930,7930,7930,0
|
|
20241217,165200,62507790,7930,7930,7930,7930,0
|
|
20241217,165100,62507790,7930,7930,7930,7930,0
|
|
20241217,165000,62507790,7930,7930,7930,7930,0
|
|
20241217,164900,62507790,7930,7930,7930,7930,0
|
|
20241217,164800,62507790,7930,7930,7930,7930,0
|
|
20241217,164700,62507790,7930,7930,7930,7930,0
|
|
20241217,164600,62507790,7930,7930,7930,7930,0
|
|
20241217,164500,62507790,7930,7930,7930,7930,0
|
|
20241217,164400,62507790,7930,7930,7930,7930,0
|
|
20241217,164300,62507790,7930,7930,7930,7930,0
|
|
20241217,164200,62507790,7930,7930,7930,7930,0
|
|
20241217,164100,62507790,7930,7930,7930,7930,0
|
|
20241217,164000,62507790,7930,7930,7930,7930,0
|
|
20241217,163900,62507790,7930,7930,7930,7930,0
|
|
20241217,163800,62507790,7930,7930,7930,7930,0
|
|
20241217,163700,62507790,7930,7930,7930,7930,0
|
|
20241217,163600,62507790,7930,7930,7930,7930,0
|
|
20241217,163500,62507790,7930,7930,7930,7930,0
|
|
20241217,163400,62507790,7930,7930,7930,7930,0
|
|
20241217,163300,62507790,7930,7930,7930,7930,0
|
|
20241217,163200,62507790,7930,7930,7930,7930,0
|
|
20241217,163100,62507790,7930,7930,7930,7930,47
|
|
20241217,163000,62507790,7930,7930,7930,7930,0
|
|
20241217,162900,62507790,7930,7930,7930,7930,0
|
|
20241217,162800,62507790,7930,7930,7930,7930,0
|
|
20241217,162700,62507790,7930,7930,7930,7930,0
|
|
20241217,162600,62507790,7930,7930,7930,7930,0
|
|
20241217,162500,62507790,7930,7930,7930,7930,0
|
|
20241217,162400,62507790,7930,7930,7930,7930,0
|
|
20241217,162300,62507790,7930,7930,7930,7930,0
|
|
20241217,162200,62507790,7930,7930,7930,7930,0
|
|
20241217,162100,62507790,7930,7930,7930,7930,0
|
|
20241217,162000,62507790,7930,7930,7930,7930,0
|
|
20241217,161900,62507790,7930,7930,7930,7930,0
|
|
20241217,161800,62507790,7930,7930,7930,7930,0
|
|
20241217,161700,62507790,7930,7930,7930,7930,0
|
|
20241217,161600,62507790,7930,7930,7930,7930,0
|
|
20241217,161500,62507790,7930,7930,7930,7930,0
|
|
20241217,161400,62507790,7930,7930,7930,7930,0
|
|
20241217,161300,62507790,7930,7930,7930,7930,0
|
|
20241217,161200,62507790,7930,7930,7930,7930,0
|
|
20241217,161100,62507790,7930,7930,7930,7930,0
|
|
20241217,161000,62507790,7930,7930,7930,7930,0
|
|
20241217,160900,62507790,7930,7930,7930,7930,0
|
|
20241217,160800,62507790,7930,7930,7930,7930,0
|
|
20241217,160700,62507790,7930,7930,7930,7930,0
|
|
20241217,160600,62507790,7930,7930,7930,7930,0
|
|
20241217,160500,62507790,7930,7930,7930,7930,0
|
|
20241217,160400,62507790,7930,7930,7930,7930,0
|
|
20241217,160300,62507790,7930,7930,7930,7930,0
|
|
20241217,160200,62507790,7930,7930,7930,7930,0
|
|
20241217,160100,62507790,7930,7930,7930,7930,47
|
|
20241217,160000,62507790,7930,7930,7930,7930,0
|
|
20241217,155900,62507790,7930,7930,7930,7930,0
|
|
20241217,155800,62507790,7930,7930,7930,7930,0
|
|
20241217,155700,62507790,7930,7930,7930,7930,0
|
|
20241217,155600,62507790,7930,7930,7930,7930,0
|
|
20241217,155500,62507790,7930,7930,7930,7930,0
|
|
20241217,155400,62507790,7930,7930,7930,7930,0
|
|
20241217,155300,62507790,7930,7930,7930,7930,0
|
|
20241217,155200,62507790,7930,7930,7930,7930,0
|
|
20241217,155100,62507790,7930,7930,7930,7930,0
|
|
20241217,155000,62507790,7930,7930,7930,7930,0
|
|
20241217,154900,62507790,7930,7930,7930,7930,0
|
|
20241217,154800,62507790,7930,7930,7930,7930,0
|
|
20241217,154700,62507790,7930,7930,7930,7930,0
|
|
20241217,154600,62507790,7930,7930,7930,7930,0
|
|
20241217,154500,62507790,7930,7930,7930,7930,0
|
|
20241217,154400,62507790,7930,7930,7930,7930,0
|
|
20241217,154300,62507790,7930,7930,7930,7930,0
|
|
20241217,154200,62507790,7930,7930,7930,7930,0
|
|
20241217,154100,62507790,7930,7930,7930,7930,0
|
|
20241217,154000,62507790,7930,7930,7930,7930,0
|
|
20241217,153900,62507790,7930,7930,7930,7930,0
|
|
20241217,153800,62507790,7930,7930,7930,7930,0
|
|
20241217,153700,62507790,7930,7930,7930,7930,0
|
|
20241217,153600,62507790,7930,7930,7930,7930,0
|
|
20241217,153500,62507790,7930,7930,7930,7930,0
|
|
20241217,153400,62507790,7930,7930,7930,7930,0
|
|
20241217,153300,62507790,7930,7930,7930,7930,0
|
|
20241217,153200,62507790,7930,7930,7930,7930,0
|
|
20241217,153100,62507790,7930,7930,7930,7930,47
|
|
20241217,153000,62507790,7930,7930,7930,7930,47
|
|
20241217,152900,62135080,7930,7930,7930,7930,0
|
|
20241217,152800,62135080,7930,7930,7930,7930,0
|
|
20241217,152700,62135080,7930,7930,7930,7930,0
|
|
20241217,152600,62135080,7930,7930,7930,7930,0
|
|
20241217,152500,62135080,7930,7930,7930,7930,0
|
|
20241217,152400,62135080,7930,7930,7930,7930,0
|
|
20241217,152300,62135080,7930,7930,7930,7930,0
|
|
20241217,152200,62135080,7930,7930,7930,7930,0
|
|
20241217,152100,62135080,7930,7930,7930,7930,0
|
|
20241217,152000,62135080,7930,7930,7930,7930,0
|
|
20241217,151900,62135080,7930,7930,7930,7930,3
|
|
20241217,151800,62111290,7930,7930,7930,7930,4
|
|
20241217,151700,62079570,7930,7930,7930,7930,0
|
|
20241217,151600,62079570,7930,7930,7930,7930,0
|
|
20241217,151500,62079570,7930,7930,7930,7930,0
|
|
20241217,151400,62079570,7930,7930,7930,7930,0
|
|
20241217,151300,62079570,7930,7930,7930,7930,0
|
|
20241217,151200,62079570,7930,7930,7930,7930,0
|
|
20241217,151100,62079570,7930,7930,7930,7930,3
|
|
20241217,151000,62055780,7930,7930,7930,7930,0
|
|
20241217,150900,62055780,7930,7930,7930,7930,30
|
|
20241217,150800,61817880,7930,7930,7930,7930,0
|
|
20241217,150700,61817880,7930,7930,7930,7930,0
|
|
20241217,150600,61817880,7930,7930,7930,7930,0
|
|
20241217,150500,61817880,7930,7930,7930,7930,0
|
|
20241217,150400,61817880,7930,7930,7930,7930,52
|
|
20241217,150300,61405520,7940,7940,7940,7940,3
|
|
20241217,150200,61381700,7930,7920,7930,7920,80
|
|
20241217,150100,60748050,7920,7920,7920,7920,4
|
|
20241217,150000,60716370,7900,7900,7900,7900,0
|
|
20241217,145900,60716370,7900,7900,7900,7900,8
|
|
20241217,145800,60653170,7910,7910,7910,7910,3
|
|
20241217,145700,60629440,7880,7920,7920,7880,107
|
|
20241217,145600,59784580,7920,7930,7930,7920,32
|
|
20241217,145500,59531020,7930,7930,7930,7930,4
|
|
20241217,145400,59499300,7930,7930,7930,7930,5
|
|
20241217,145300,59459650,7930,7930,7930,7930,3
|
|
20241217,145200,59435860,7930,7930,7930,7930,2
|
|
20241217,145100,59420000,7890,7890,7890,7890,0
|
|
20241217,145000,59420000,7890,7890,7890,7890,0
|
|
20241217,144900,59420000,7890,7900,7900,7890,7
|
|
20241217,144800,59364750,7880,7910,7910,7880,112
|
|
20241217,144700,58480580,7910,7940,7940,7910,100
|
|
20241217,144600,57689290,7930,7930,7930,7930,0
|
|
20241217,144500,57689290,7930,7930,7930,7930,0
|
|
20241217,144400,57689290,7930,7930,7930,7930,0
|
|
20241217,144300,57689290,7930,7930,7930,7930,0
|
|
20241217,144200,57689290,7930,7940,7940,7930,15
|
|
20241217,144100,57570230,7950,7950,7950,7950,0
|
|
20241217,144000,57570230,7950,7950,7950,7950,0
|
|
20241217,143900,57570230,7950,7950,7950,7950,0
|
|
20241217,143800,57570230,7950,7950,7950,7950,1
|
|
20241217,143700,57562280,7950,7950,7950,7950,0
|
|
20241217,143600,57562280,7950,7950,7950,7950,0
|
|
20241217,143500,57562280,7950,7950,7950,7950,0
|
|
20241217,143400,57562280,7950,7950,7950,7950,0
|
|
20241217,143300,57562280,7950,7950,7950,7950,0
|
|
20241217,143200,57562280,7950,7950,7950,7950,1
|
|
20241217,143100,57554330,7940,7940,7940,7940,0
|
|
20241217,143000,57554330,7940,7940,7940,7940,0
|
|
20241217,142900,57554330,7940,7940,7940,7940,1
|
|
20241217,142800,57546390,7950,7950,7950,7950,0
|
|
20241217,142700,57546390,7950,7950,7950,7950,0
|
|
20241217,142600,57546390,7950,7950,7950,7950,2
|
|
20241217,142500,57530490,7950,7950,7950,7950,2
|
|
20241217,142400,57514590,7950,7950,7950,7950,0
|
|
20241217,142300,57514590,7950,7950,7950,7950,3
|
|
20241217,142200,57490740,7950,7950,7950,7950,0
|
|
20241217,142100,57490740,7950,7950,7950,7950,0
|
|
20241217,142000,57490740,7950,7950,7950,7950,0
|
|
20241217,141900,57490740,7950,7950,7950,7950,0
|
|
20241217,141800,57490740,7950,7950,7950,7950,0
|
|
20241217,141700,57490740,7950,7950,7950,7950,0
|
|
20241217,141600,57490740,7950,7950,7950,7950,0
|
|
20241217,141500,57490740,7950,7950,7950,7950,1
|
|
20241217,141400,57482790,7950,7950,7950,7950,2
|
|
20241217,141300,57466890,7950,7950,7950,7950,67
|
|
20241217,141200,56934240,7950,7950,7950,7950,0
|
|
20241217,141100,56934240,7950,7950,7950,7950,0
|
|
20241217,141000,56934240,7950,7950,7950,7950,0
|
|
20241217,140900,56934240,7950,7950,7950,7950,0
|
|
20241217,140800,56934240,7950,7950,7950,7950,0
|
|
20241217,140700,56934240,7950,7950,7950,7950,0
|
|
20241217,140600,56934240,7950,7950,7950,7950,0
|
|
20241217,140500,56934240,7950,7950,7950,7950,0
|
|
20241217,140400,56934240,7950,7950,7950,7950,3
|
|
20241217,140300,56910390,7960,7960,7960,7960,0
|
|
20241217,140200,56910390,7960,7960,7960,7960,0
|
|
20241217,140100,56910390,7960,7960,7960,7960,0
|
|
20241217,140000,56910390,7960,7960,7960,7960,0
|
|
20241217,135900,56910390,7960,7960,7960,7960,0
|
|
20241217,135800,56910390,7960,7960,7960,7960,10
|
|
20241217,135700,56830790,7960,7960,7960,7960,0
|
|
20241217,135600,56830790,7960,7960,7960,7960,3
|
|
20241217,135500,56806910,7960,7960,7960,7960,0
|
|
20241217,135400,56806910,7960,7960,7960,7960,0
|
|
20241217,135300,56806910,7960,7960,7960,7960,0
|
|
20241217,135200,56806910,7960,7960,7960,7960,0
|
|
20241217,135100,56806910,7960,7960,7960,7960,0
|
|
20241217,135000,56806910,7960,7960,7960,7960,0
|
|
20241217,134900,56806910,7960,7960,7960,7960,0
|
|
20241217,134800,56806910,7960,7960,7960,7960,51
|
|
20241217,134700,56400950,7950,7950,7950,7950,0
|
|
20241217,134600,56400950,7950,7950,7950,7950,0
|
|
20241217,134500,56400950,7950,7960,7960,7950,14
|
|
20241217,134400,56289560,7950,7950,7950,7950,40
|
|
20241217,134300,55971560,7960,7960,7960,7960,0
|
|
20241217,134200,55971560,7960,7960,7960,7960,0
|
|
20241217,134100,55971560,7960,7960,7960,7960,0
|
|
20241217,134000,55971560,7960,7960,7960,7960,0
|
|
20241217,133900,55971560,7960,7960,7960,7960,0
|
|
20241217,133800,55971560,7960,7960,7960,7960,0
|
|
20241217,133700,55971560,7960,7960,7960,7960,0
|
|
20241217,133600,55971560,7960,7960,7960,7960,0
|
|
20241217,133500,55971560,7960,7960,7960,7960,2
|
|
20241217,133400,55955640,7950,7950,7950,7950,0
|
|
20241217,133300,55955640,7950,7950,7950,7950,0
|
|
20241217,133200,55955640,7950,7950,7950,7950,0
|
|
20241217,133100,55955640,7950,7950,7950,7950,0
|
|
20241217,133000,55955640,7950,7950,7950,7950,1
|
|
20241217,132900,55947690,7940,7940,7940,7940,38
|
|
20241217,132800,55645970,7930,7930,7930,7930,1
|
|
20241217,132700,55638040,7940,7940,7940,7940,0
|
|
20241217,132600,55638040,7940,7940,7940,7940,5
|
|
20241217,132500,55598340,7940,7940,7940,7940,65
|
|
20241217,132400,55082240,7950,7950,7950,7950,0
|
|
20241217,132300,55082240,7950,7950,7950,7950,2
|
|
20241217,132200,55066340,7950,7950,7950,7950,0
|
|
20241217,132100,55066340,7950,7950,7950,7950,26
|
|
20241217,132000,54859640,7980,7980,7980,7980,0
|
|
20241217,131900,54859640,7980,7980,7980,7980,0
|
|
20241217,131800,54859640,7980,7970,7980,7970,150
|
|
20241217,131700,53662940,7960,7960,7960,7960,0
|
|
20241217,131600,53662940,7960,7960,7960,7960,6
|
|
20241217,131500,53615180,7960,7960,7960,7960,0
|
|
20241217,131400,53615180,7960,7960,7960,7960,4
|
|
20241217,131300,53583340,7950,7950,7950,7950,0
|
|
20241217,131200,53583340,7950,7950,7950,7950,0
|
|
20241217,131100,53583340,7950,7950,7950,7950,0
|
|
20241217,131000,53583340,7950,7950,7950,7950,0
|
|
20241217,130900,53583340,7950,7950,7950,7950,0
|
|
20241217,130800,53583340,7950,7950,7950,7950,0
|
|
20241217,130700,53583340,7950,7950,7950,7950,0
|
|
20241217,130600,53583340,7950,7950,7950,7950,0
|
|
20241217,130500,53583340,7950,7950,7950,7950,0
|
|
20241217,130400,53583340,7950,7950,7950,7950,0
|
|
20241217,130300,53583340,7950,7950,7950,7950,0
|
|
20241217,130200,53583340,7950,7950,7950,7950,0
|
|
20241217,130100,53583340,7950,7950,7950,7950,19
|
|
20241217,130000,53432290,7950,7950,7950,7950,0
|
|
20241217,125900,53432290,7950,7950,7950,7950,0
|
|
20241217,125800,53432290,7950,7950,7950,7950,0
|
|
20241217,125700,53432290,7950,7950,7950,7950,0
|
|
20241217,125600,53432290,7950,7950,7950,7950,0
|
|
20241217,125500,53432290,7950,7950,7950,7950,0
|
|
20241217,125400,53432290,7950,7950,7950,7950,3
|
|
20241217,125300,53408440,7950,7950,7950,7950,0
|
|
20241217,125200,53408440,7950,7950,7950,7950,0
|
|
20241217,125100,53408440,7950,7950,7950,7950,0
|
|
20241217,125000,53408440,7950,7950,7950,7950,0
|
|
20241217,124900,53408440,7950,7950,7950,7950,0
|
|
20241217,124800,53408440,7950,7950,7950,7950,0
|
|
20241217,124700,53408440,7950,7950,7950,7950,0
|
|
20241217,124600,53408440,7950,7950,7950,7950,0
|
|
20241217,124500,53408440,7950,7950,7950,7950,0
|
|
20241217,124400,53408440,7950,7950,7950,7950,1
|
|
20241217,124300,53400490,7950,7950,7950,7950,0
|
|
20241217,124200,53400490,7950,7950,7950,7950,0
|
|
20241217,124100,53400490,7950,7950,7950,7950,7
|
|
20241217,124000,53344840,7980,7980,7980,7980,0
|
|
20241217,123900,53344840,7980,7980,7980,7980,0
|
|
20241217,123800,53344840,7980,7980,7980,7980,0
|
|
20241217,123700,53344840,7980,7980,7980,7980,0
|
|
20241217,123600,53344840,7980,7980,7980,7980,0
|
|
20241217,123500,53344840,7980,7980,7980,7980,0
|
|
20241217,123400,53344840,7980,7980,7980,7980,0
|
|
20241217,123300,53344840,7980,7980,7980,7980,0
|
|
20241217,123200,53344840,7980,7960,7980,7960,15
|
|
20241217,123100,53225400,7880,7950,7950,7880,147
|
|
20241217,123000,52064770,7970,7960,7970,7960,2
|
|
20241217,122900,52048840,7950,7950,7950,7950,0
|
|
20241217,122800,52048840,7950,7950,7950,7950,0
|
|
20241217,122700,52048840,7950,7950,7950,7950,0
|
|
20241217,122600,52048840,7950,7950,7950,7950,1
|
|
20241217,122500,52040890,7960,7960,7960,7960,1
|
|
20241217,122400,52032930,7970,7970,7970,7970,0
|
|
20241217,122300,52032930,7970,7970,7970,7970,0
|
|
20241217,122200,52032930,7970,7970,7970,7970,0
|
|
20241217,122100,52032930,7970,7970,7970,7970,1
|
|
20241217,122000,52024960,7970,7970,7970,7970,0
|
|
20241217,121900,52024960,7970,7960,7970,7960,2
|
|
20241217,121800,52009030,7980,7980,7980,7980,0
|
|
20241217,121700,52009030,7980,7980,7980,7980,0
|
|
20241217,121600,52009030,7980,7980,7980,7980,0
|
|
20241217,121500,52009030,7980,7980,7980,7980,0
|
|
20241217,121400,52009030,7980,7980,7980,7980,0
|
|
20241217,121300,52009030,7980,7980,7980,7980,0
|
|
20241217,121200,52009030,7980,7980,7980,7980,0
|
|
20241217,121100,52009030,7980,7980,7980,7980,0
|
|
20241217,121000,52009030,7980,7980,7980,7980,0
|
|
20241217,120900,52009030,7980,7980,7980,7980,0
|
|
20241217,120800,52009030,7980,7980,7980,7980,0
|
|
20241217,120700,52009030,7980,7960,7980,7960,31
|
|
20241217,120600,51762030,7940,7940,7940,7940,0
|
|
20241217,120500,51762030,7940,7950,7950,7940,2
|
|
20241217,120400,51746140,7960,7960,7960,7960,1
|
|
20241217,120300,51738180,7980,7980,7980,7980,0
|
|
20241217,120200,51738180,7980,7980,7980,7980,0
|
|
20241217,120100,51738180,7980,7980,7980,7970,34
|
|
20241217,120000,51466870,7980,7980,7980,7980,0
|
|
20241217,115900,51466870,7980,7970,7980,7970,3
|
|
20241217,115800,51442950,7970,7970,7970,7970,4
|
|
20241217,115700,51411070,7960,7960,7960,7960,0
|
|
20241217,115600,51411070,7960,7960,7960,7960,0
|
|
20241217,115500,51411070,7960,7960,7960,7960,0
|
|
20241217,115400,51411070,7960,7960,7960,7960,0
|
|
20241217,115300,51411070,7960,7960,7960,7960,1
|
|
20241217,115200,51403110,7930,7930,7930,7930,0
|
|
20241217,115100,51403110,7930,7930,7930,7930,0
|
|
20241217,115000,51403110,7930,7940,7940,7930,3
|
|
20241217,114900,51379310,7970,7970,7970,7970,0
|
|
20241217,114800,51379310,7970,7970,7970,7970,0
|
|
20241217,114700,51379310,7970,7960,7970,7960,20
|
|
20241217,114600,51219920,7940,7940,7940,7940,0
|
|
20241217,114500,51219920,7940,7940,7940,7940,0
|
|
20241217,114400,51219920,7940,7940,7940,7940,0
|
|
20241217,114300,51219920,7940,7940,7940,7940,0
|
|
20241217,114200,51219920,7940,7940,7940,7940,0
|
|
20241217,114100,51219920,7940,7940,7940,7940,0
|
|
20241217,114000,51219920,7940,7940,7940,7940,0
|
|
20241217,113900,51219920,7940,7940,7940,7940,0
|
|
20241217,113800,51219920,7940,7940,7940,7940,0
|
|
20241217,113700,51219920,7940,7940,7940,7940,5
|
|
20241217,113600,51180220,7930,7930,7930,7930,0
|
|
20241217,113500,51180220,7930,7930,7930,7930,3
|
|
20241217,113400,51156430,7960,7960,7960,7960,0
|
|
20241217,113300,51156430,7960,7960,7960,7960,0
|
|
20241217,113200,51156430,7960,7960,7960,7960,0
|
|
20241217,113100,51156430,7960,7960,7960,7960,0
|
|
20241217,113000,51156430,7960,7960,7960,7960,0
|
|
20241217,112900,51156430,7960,7960,7960,7960,0
|
|
20241217,112800,51156430,7960,7960,7960,7960,0
|
|
20241217,112700,51156430,7960,7960,7960,7960,2
|
|
20241217,112600,51140510,7960,7960,7960,7960,0
|
|
20241217,112500,51140510,7960,7960,7960,7960,1
|
|
20241217,112400,51132550,7950,7950,7950,7950,0
|
|
20241217,112300,51132550,7950,7950,7950,7950,0
|
|
20241217,112200,51132550,7950,7950,7950,7950,0
|
|
20241217,112100,51132550,7950,7950,7950,7950,0
|
|
20241217,112000,51132550,7950,7950,7950,7950,0
|
|
20241217,111900,51132550,7950,7950,7950,7950,0
|
|
20241217,111800,51132550,7950,7950,7950,7950,0
|
|
20241217,111700,51132550,7950,7950,7950,7950,2
|
|
20241217,111600,51116650,7930,7930,7930,7930,0
|
|
20241217,111500,51116650,7930,7930,7930,7930,0
|
|
20241217,111400,51116650,7930,7930,7930,7930,0
|
|
20241217,111300,51116650,7930,7930,7930,7930,0
|
|
20241217,111200,51116650,7930,7930,7930,7930,10
|
|
20241217,111100,51037350,7900,7900,7900,7900,0
|
|
20241217,111000,51037350,7900,7900,7900,7900,0
|
|
20241217,110900,51037350,7900,7900,7900,7900,0
|
|
20241217,110800,51037350,7900,7900,7900,7900,0
|
|
20241217,110700,51037350,7900,7900,7900,7900,0
|
|
20241217,110600,51037350,7900,7900,7900,7900,0
|
|
20241217,110500,51037350,7900,7900,7900,7900,0
|
|
20241217,110400,51037350,7900,7900,7900,7900,0
|
|
20241217,110300,51037350,7900,7900,7900,7900,0
|
|
20241217,110200,51037350,7900,7900,7900,7900,0
|
|
20241217,110100,51037350,7900,7900,7900,7900,0
|
|
20241217,110000,51037350,7900,7900,7900,7900,0
|
|
20241217,105900,51037350,7900,7900,7900,7900,0
|
|
20241217,105800,51037350,7900,7900,7900,7900,0
|
|
20241217,105700,51037350,7900,7900,7900,7900,3
|
|
20241217,105600,51013650,7900,7910,7910,7900,7
|
|
20241217,105500,50958330,7920,7930,7930,7920,4
|
|
20241217,105400,50926640,7930,7930,7930,7930,0
|
|
20241217,105300,50926640,7930,7930,7930,7930,0
|
|
20241217,105200,50926640,7930,7930,7930,7930,1
|
|
20241217,105100,50918710,7930,7930,7930,7930,0
|
|
20241217,105000,50918710,7930,7930,7930,7930,0
|
|
20241217,104900,50918710,7930,7930,7930,7930,2
|
|
20241217,104800,50902850,7930,7930,7930,7930,1
|
|
20241217,104700,50894920,7930,7930,7930,7930,1
|
|
20241217,104600,50886990,7900,7900,7900,7900,0
|
|
20241217,104500,50886990,7900,7900,7900,7900,2
|
|
20241217,104400,50871190,7900,7900,7900,7900,100
|
|
20241217,104300,50081190,7910,7910,7910,7910,0
|
|
20241217,104200,50081190,7910,7910,7910,7910,0
|
|
20241217,104100,50081190,7910,7920,7920,7910,75
|
|
20241217,104000,49487830,7900,7900,7900,7900,0
|
|
20241217,103900,49487830,7900,7900,7900,7900,0
|
|
20241217,103800,49487830,7900,7900,7900,7900,0
|
|
20241217,103700,49487830,7900,7900,7900,7900,0
|
|
20241217,103600,49487830,7900,7900,7900,7900,0
|
|
20241217,103500,49487830,7900,7900,7900,7900,1
|
|
20241217,103400,49479930,7890,7890,7890,7890,0
|
|
20241217,103300,49479930,7890,7900,7900,7890,4
|
|
20241217,103200,49448340,7900,7980,7980,7900,1380
|
|
20241217,103100,38514240,7990,7990,7990,7990,0
|
|
20241217,103000,38514240,7990,7990,7990,7990,1
|
|
20241217,102900,38506250,8000,8000,8000,8000,6
|
|
20241217,102800,38458250,7970,7970,7970,7970,11
|
|
20241217,102700,38370580,7970,7970,7970,7970,22
|
|
20241217,102600,38195240,7940,7940,7940,7940,0
|
|
20241217,102500,38195240,7940,7940,7940,7940,0
|
|
20241217,102400,38195240,7940,7940,7940,7940,0
|
|
20241217,102300,38195240,7940,7940,7940,7940,29
|
|
20241217,102200,37964980,7930,7930,7930,7930,0
|
|
20241217,102100,37964980,7930,7930,7930,7930,0
|
|
20241217,102000,37964980,7930,7930,7930,7930,0
|
|
20241217,101900,37964980,7930,7930,7930,7930,0
|
|
20241217,101800,37964980,7930,7930,7930,7930,0
|
|
20241217,101700,37964980,7930,7930,7930,7930,8
|
|
20241217,101600,37901540,7930,7930,7930,7930,0
|
|
20241217,101500,37901540,7930,7920,7930,7920,20
|
|
20241217,101400,37743030,7900,7900,7900,7900,0
|
|
20241217,101300,37743030,7900,7900,7900,7900,0
|
|
20241217,101200,37743030,7900,7920,7920,7900,88
|
|
20241217,101100,37046230,7950,7950,7950,7950,0
|
|
20241217,101000,37046230,7950,7950,7950,7950,0
|
|
20241217,100900,37046230,7950,7940,7950,7940,10
|
|
20241217,100800,36966820,7940,7990,7990,7940,99
|
|
20241217,100700,36178500,7990,7990,7990,7990,1
|
|
20241217,100600,36170510,8050,8050,8050,8050,17
|
|
20241217,100500,36033660,8060,8060,8060,8060,0
|
|
20241217,100400,36033660,8060,8060,8060,8060,0
|
|
20241217,100300,36033660,8060,8060,8060,8060,0
|
|
20241217,100200,36033660,8060,8060,8060,8060,305
|
|
20241217,100100,33575360,8060,8060,8060,8060,0
|
|
20241217,100000,33575360,8060,8060,8060,8060,0
|
|
20241217,095900,33575360,8060,8060,8060,8060,12
|
|
20241217,095800,33478640,8060,8060,8060,8060,0
|
|
20241217,095700,33478640,8060,8060,8060,8060,0
|
|
20241217,095600,33478640,8060,8060,8060,8060,0
|
|
20241217,095500,33478640,8060,8060,8060,8060,0
|
|
20241217,095400,33478640,8060,8060,8060,8060,0
|
|
20241217,095300,33478640,8060,8060,8060,8060,0
|
|
20241217,095200,33478640,8060,8060,8060,8060,6
|
|
20241217,095100,33430280,8060,8060,8060,8060,0
|
|
20241217,095000,33430280,8060,8060,8060,8060,0
|
|
20241217,094900,33430280,8060,8060,8060,8060,0
|
|
20241217,094800,33430280,8060,8050,8060,8050,314
|
|
20241217,094700,30899580,8060,8040,8060,8040,23
|
|
20241217,094600,30714500,8010,8010,8010,8010,0
|
|
20241217,094500,30714500,8010,8010,8010,8010,0
|
|
20241217,094400,30714500,8010,8000,8010,8000,71
|
|
20241217,094300,30146390,7980,7980,7980,7980,793
|
|
20241217,094200,23818250,7980,7980,7980,7980,24
|
|
20241217,094100,23626730,7970,7970,7970,7970,8
|
|
20241217,094000,23562970,7960,7970,7970,7960,91
|
|
20241217,093900,22838550,7970,7970,7970,7970,0
|
|
20241217,093800,22838550,7970,7970,7970,7970,18
|
|
20241217,093700,22695090,7980,7980,7980,7980,17
|
|
20241217,093600,22559430,7980,7990,7990,7980,8
|
|
20241217,093500,22495520,7990,7990,7990,7990,0
|
|
20241217,093400,22495520,7990,7990,7990,7990,4
|
|
20241217,093300,22463560,7980,7980,7980,7980,11
|
|
20241217,093200,22375780,7970,7970,7970,7970,0
|
|
20241217,093100,22375780,7970,7970,7970,7970,1
|
|
20241217,093000,22367810,7970,7970,7970,7970,0
|
|
20241217,092900,22367810,7970,7970,7970,7970,0
|
|
20241217,092800,22367810,7970,7980,7980,7970,91
|
|
20241217,092700,21641940,7980,7990,7990,7980,17
|
|
20241217,092600,21506250,7980,8000,8000,7980,294
|
|
20241217,092500,19160110,7980,7980,7980,7980,0
|
|
20241217,092400,19160110,7980,7980,7980,7980,0
|
|
20241217,092300,19160110,7980,7980,7980,7980,5
|
|
20241217,092200,19120210,7980,7980,7980,7980,0
|
|
20241217,092100,19120210,7980,7980,7980,7980,2
|
|
20241217,092000,19104250,7990,8000,8000,7990,5
|
|
20241217,091900,19064260,8040,8040,8040,8040,0
|
|
20241217,091800,19064260,8040,8040,8040,8040,0
|
|
20241217,091700,19064260,8040,8030,8040,8030,50
|
|
20241217,091600,18662450,8050,8050,8050,8050,0
|
|
20241217,091500,18662450,8050,8050,8050,8050,0
|
|
20241217,091400,18662450,8050,8050,8050,8050,2
|
|
20241217,091300,18646350,8000,7990,8000,7940,11
|
|
20241217,091200,18558760,8000,7990,8000,7990,71
|
|
20241217,091100,17990770,8000,8020,8020,8000,1014
|
|
20241217,091000,9861540,8020,8100,8100,8020,528
|
|
20241217,090900,5622680,8160,8160,8160,8160,7
|
|
20241217,090800,5565560,8160,8150,8160,8150,30
|
|
20241217,090700,5320780,8160,8160,8160,8160,0
|
|
20241217,090600,5320780,8160,8160,8160,8160,1
|
|
20241217,090500,5312620,8040,8020,8040,8020,142
|
|
20241217,090400,4172120,8060,8060,8060,8060,157
|
|
20241217,090300,2906700,8160,8160,8160,8160,2
|
|
20241217,090200,2890380,8160,8230,8230,8160,6
|
|
20241217,090100,2841350,8160,8100,8160,8090,267
|
|
20241217,090000,664320,8160,8100,8160,8100,82
|