664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200100,77637900,8140,8140,8140,8140,4
|
|
20241218,200000,77637900,8140,8140,8140,8140,0
|
|
20241218,195900,77637900,8140,8140,8140,8140,0
|
|
20241218,195800,77637900,8140,8140,8140,8140,0
|
|
20241218,195700,77637900,8140,8140,8140,8140,0
|
|
20241218,195600,77637900,8140,8140,8140,8140,0
|
|
20241218,195500,77637900,8140,8140,8140,8140,0
|
|
20241218,195400,77637900,8140,8140,8140,8140,0
|
|
20241218,195300,77637900,8140,8140,8140,8140,0
|
|
20241218,195200,77637900,8140,8140,8140,8140,0
|
|
20241218,195100,77637900,8140,8140,8140,8140,0
|
|
20241218,195000,77637900,8140,8140,8140,8140,0
|
|
20241218,194900,77637900,8140,8140,8140,8140,0
|
|
20241218,194800,77637900,8140,8140,8140,8140,0
|
|
20241218,194700,77637900,8140,8140,8140,8140,0
|
|
20241218,194600,77637900,8140,8140,8140,8140,0
|
|
20241218,194500,77637900,8140,8140,8140,8140,0
|
|
20241218,194400,77637900,8140,8140,8140,8140,0
|
|
20241218,194300,77637900,8140,8140,8140,8140,0
|
|
20241218,194200,77637900,8140,8140,8140,8140,0
|
|
20241218,194100,77637900,8140,8140,8140,8140,0
|
|
20241218,194000,77637900,8140,8140,8140,8140,0
|
|
20241218,193900,77637900,8140,8140,8140,8140,0
|
|
20241218,193800,77637900,8140,8140,8140,8140,0
|
|
20241218,193700,77637900,8140,8140,8140,8140,0
|
|
20241218,193600,77637900,8140,8140,8140,8140,0
|
|
20241218,193500,77637900,8140,8140,8140,8140,0
|
|
20241218,193400,77637900,8140,8140,8140,8140,0
|
|
20241218,193300,77637900,8140,8140,8140,8140,0
|
|
20241218,193200,77637900,8140,8140,8140,8140,0
|
|
20241218,193100,77637900,8140,8140,8140,8140,4
|
|
20241218,193000,77637900,8140,8140,8140,8140,0
|
|
20241218,192900,77637900,8140,8140,8140,8140,0
|
|
20241218,192800,77637900,8140,8140,8140,8140,0
|
|
20241218,192700,77637900,8140,8140,8140,8140,0
|
|
20241218,192600,77637900,8140,8140,8140,8140,0
|
|
20241218,192500,77637900,8140,8140,8140,8140,0
|
|
20241218,192400,77637900,8140,8140,8140,8140,0
|
|
20241218,192300,77637900,8140,8140,8140,8140,0
|
|
20241218,192200,77637900,8140,8140,8140,8140,0
|
|
20241218,192100,77637900,8140,8140,8140,8140,0
|
|
20241218,192000,77637900,8140,8140,8140,8140,0
|
|
20241218,191900,77637900,8140,8140,8140,8140,0
|
|
20241218,191800,77637900,8140,8140,8140,8140,0
|
|
20241218,191700,77637900,8140,8140,8140,8140,0
|
|
20241218,191600,77637900,8140,8140,8140,8140,0
|
|
20241218,191500,77637900,8140,8140,8140,8140,0
|
|
20241218,191400,77637900,8140,8140,8140,8140,0
|
|
20241218,191300,77637900,8140,8140,8140,8140,0
|
|
20241218,191200,77637900,8140,8140,8140,8140,0
|
|
20241218,191100,77637900,8140,8140,8140,8140,0
|
|
20241218,191000,77637900,8140,8140,8140,8140,0
|
|
20241218,190900,77637900,8140,8140,8140,8140,0
|
|
20241218,190800,77637900,8140,8140,8140,8140,0
|
|
20241218,190700,77637900,8140,8140,8140,8140,0
|
|
20241218,190600,77637900,8140,8140,8140,8140,0
|
|
20241218,190500,77637900,8140,8140,8140,8140,0
|
|
20241218,190400,77637900,8140,8140,8140,8140,0
|
|
20241218,190300,77637900,8140,8140,8140,8140,0
|
|
20241218,190200,77637900,8140,8140,8140,8140,0
|
|
20241218,190100,77637900,8140,8140,8140,8140,4
|
|
20241218,190000,77637900,8140,8140,8140,8140,0
|
|
20241218,185900,77637900,8140,8140,8140,8140,0
|
|
20241218,185800,77637900,8140,8140,8140,8140,0
|
|
20241218,185700,77637900,8140,8140,8140,8140,0
|
|
20241218,185600,77637900,8140,8140,8140,8140,0
|
|
20241218,185500,77637900,8140,8140,8140,8140,0
|
|
20241218,185400,77637900,8140,8140,8140,8140,0
|
|
20241218,185300,77637900,8140,8140,8140,8140,0
|
|
20241218,185200,77637900,8140,8140,8140,8140,0
|
|
20241218,185100,77637900,8140,8140,8140,8140,0
|
|
20241218,185000,77637900,8140,8140,8140,8140,0
|
|
20241218,184900,77637900,8140,8140,8140,8140,0
|
|
20241218,184800,77637900,8140,8140,8140,8140,0
|
|
20241218,184700,77637900,8140,8140,8140,8140,0
|
|
20241218,184600,77637900,8140,8140,8140,8140,0
|
|
20241218,184500,77637900,8140,8140,8140,8140,0
|
|
20241218,184400,77637900,8140,8140,8140,8140,0
|
|
20241218,184300,77637900,8140,8140,8140,8140,0
|
|
20241218,184200,77637900,8140,8140,8140,8140,0
|
|
20241218,184100,77637900,8140,8140,8140,8140,0
|
|
20241218,184000,77637900,8140,8140,8140,8140,0
|
|
20241218,183900,77637900,8140,8140,8140,8140,0
|
|
20241218,183800,77637900,8140,8140,8140,8140,0
|
|
20241218,183700,77637900,8140,8140,8140,8140,0
|
|
20241218,183600,77637900,8140,8140,8140,8140,0
|
|
20241218,183500,77637900,8140,8140,8140,8140,0
|
|
20241218,183400,77637900,8140,8140,8140,8140,0
|
|
20241218,183300,77637900,8140,8140,8140,8140,0
|
|
20241218,183200,77637900,8140,8140,8140,8140,0
|
|
20241218,183100,77637900,8140,8140,8140,8140,4
|
|
20241218,183000,77637900,8140,8140,8140,8140,0
|
|
20241218,182900,77637900,8140,8140,8140,8140,0
|
|
20241218,182800,77637900,8140,8140,8140,8140,0
|
|
20241218,182700,77637900,8140,8140,8140,8140,0
|
|
20241218,182600,77637900,8140,8140,8140,8140,0
|
|
20241218,182500,77637900,8140,8140,8140,8140,0
|
|
20241218,182400,77637900,8140,8140,8140,8140,0
|
|
20241218,182300,77637900,8140,8140,8140,8140,0
|
|
20241218,182200,77637900,8140,8140,8140,8140,0
|
|
20241218,182100,77637900,8140,8140,8140,8140,0
|
|
20241218,182000,77637900,8140,8140,8140,8140,0
|
|
20241218,181900,77637900,8140,8140,8140,8140,0
|
|
20241218,181800,77637900,8140,8140,8140,8140,0
|
|
20241218,181700,77637900,8140,8140,8140,8140,0
|
|
20241218,181600,77637900,8140,8140,8140,8140,0
|
|
20241218,181500,77637900,8140,8140,8140,8140,0
|
|
20241218,181400,77637900,8140,8140,8140,8140,0
|
|
20241218,181300,77637900,8140,8140,8140,8140,0
|
|
20241218,181200,77637900,8140,8140,8140,8140,0
|
|
20241218,181100,77637900,8140,8140,8140,8140,0
|
|
20241218,181000,77637900,8140,8140,8140,8140,0
|
|
20241218,180900,77637900,8140,8140,8140,8140,0
|
|
20241218,180800,77637900,8140,8140,8140,8140,0
|
|
20241218,180700,77637900,8140,8140,8140,8140,0
|
|
20241218,180600,77637900,8140,8140,8140,8140,0
|
|
20241218,180500,77637900,8140,8140,8140,8140,0
|
|
20241218,180400,77637900,8140,8140,8140,8140,0
|
|
20241218,180300,77637900,8140,8140,8140,8140,0
|
|
20241218,180200,77637900,8140,8140,8140,8140,0
|
|
20241218,180100,77637900,8140,8140,8140,8140,4
|
|
20241218,180000,77637900,8140,8140,8140,8140,0
|
|
20241218,175900,77637900,8140,8140,8140,8140,0
|
|
20241218,175800,77637900,8140,8140,8140,8140,0
|
|
20241218,175700,77637900,8140,8140,8140,8140,0
|
|
20241218,175600,77637900,8140,8140,8140,8140,0
|
|
20241218,175500,77637900,8140,8140,8140,8140,0
|
|
20241218,175400,77637900,8140,8140,8140,8140,0
|
|
20241218,175300,77637900,8140,8140,8140,8140,0
|
|
20241218,175200,77637900,8140,8140,8140,8140,0
|
|
20241218,175100,77637900,8140,8140,8140,8140,0
|
|
20241218,175000,77637900,8140,8140,8140,8140,0
|
|
20241218,174900,77637900,8140,8140,8140,8140,0
|
|
20241218,174800,77637900,8140,8140,8140,8140,0
|
|
20241218,174700,77637900,8140,8140,8140,8140,0
|
|
20241218,174600,77637900,8140,8140,8140,8140,0
|
|
20241218,174500,77637900,8140,8140,8140,8140,0
|
|
20241218,174400,77637900,8140,8140,8140,8140,0
|
|
20241218,174300,77637900,8140,8140,8140,8140,0
|
|
20241218,174200,77637900,8140,8140,8140,8140,0
|
|
20241218,174100,77637900,8140,8140,8140,8140,0
|
|
20241218,174000,77637900,8140,8140,8140,8140,0
|
|
20241218,173900,77637900,8140,8140,8140,8140,0
|
|
20241218,173800,77637900,8140,8140,8140,8140,0
|
|
20241218,173700,77637900,8140,8140,8140,8140,0
|
|
20241218,173600,77637900,8140,8140,8140,8140,0
|
|
20241218,173500,77637900,8140,8140,8140,8140,0
|
|
20241218,173400,77637900,8140,8140,8140,8140,0
|
|
20241218,173300,77637900,8140,8140,8140,8140,0
|
|
20241218,173200,77637900,8140,8140,8140,8140,0
|
|
20241218,173100,77637900,8140,8140,8140,8140,4
|
|
20241218,173000,77637900,8140,8140,8140,8140,0
|
|
20241218,172900,77637900,8140,8140,8140,8140,0
|
|
20241218,172800,77637900,8140,8140,8140,8140,0
|
|
20241218,172700,77637900,8140,8140,8140,8140,0
|
|
20241218,172600,77637900,8140,8140,8140,8140,0
|
|
20241218,172500,77637900,8140,8140,8140,8140,0
|
|
20241218,172400,77637900,8140,8140,8140,8140,0
|
|
20241218,172300,77637900,8140,8140,8140,8140,0
|
|
20241218,172200,77637900,8140,8140,8140,8140,0
|
|
20241218,172100,77637900,8140,8140,8140,8140,0
|
|
20241218,172000,77637900,8140,8140,8140,8140,0
|
|
20241218,171900,77637900,8140,8140,8140,8140,0
|
|
20241218,171800,77637900,8140,8140,8140,8140,0
|
|
20241218,171700,77637900,8140,8140,8140,8140,0
|
|
20241218,171600,77637900,8140,8140,8140,8140,0
|
|
20241218,171500,77637900,8140,8140,8140,8140,0
|
|
20241218,171400,77637900,8140,8140,8140,8140,0
|
|
20241218,171300,77637900,8140,8140,8140,8140,0
|
|
20241218,171200,77637900,8140,8140,8140,8140,0
|
|
20241218,171100,77637900,8140,8140,8140,8140,0
|
|
20241218,171000,77637900,8140,8140,8140,8140,0
|
|
20241218,170900,77637900,8140,8140,8140,8140,0
|
|
20241218,170800,77637900,8140,8140,8140,8140,0
|
|
20241218,170700,77637900,8140,8140,8140,8140,0
|
|
20241218,170600,77637900,8140,8140,8140,8140,0
|
|
20241218,170500,77637900,8140,8140,8140,8140,0
|
|
20241218,170400,77637900,8140,8140,8140,8140,0
|
|
20241218,170300,77637900,8140,8140,8140,8140,0
|
|
20241218,170200,77637900,8140,8140,8140,8140,0
|
|
20241218,170100,77637900,8140,8140,8140,8140,4
|
|
20241218,170000,77637900,8140,8140,8140,8140,0
|
|
20241218,165900,77637900,8140,8140,8140,8140,0
|
|
20241218,165800,77637900,8140,8140,8140,8140,0
|
|
20241218,165700,77637900,8140,8140,8140,8140,0
|
|
20241218,165600,77637900,8140,8140,8140,8140,0
|
|
20241218,165500,77637900,8140,8140,8140,8140,0
|
|
20241218,165400,77637900,8140,8140,8140,8140,0
|
|
20241218,165300,77637900,8140,8140,8140,8140,0
|
|
20241218,165200,77637900,8140,8140,8140,8140,0
|
|
20241218,165100,77637900,8140,8140,8140,8140,0
|
|
20241218,165000,77637900,8140,8140,8140,8140,0
|
|
20241218,164900,77637900,8140,8140,8140,8140,0
|
|
20241218,164800,77637900,8140,8140,8140,8140,0
|
|
20241218,164700,77637900,8140,8140,8140,8140,0
|
|
20241218,164600,77637900,8140,8140,8140,8140,0
|
|
20241218,164500,77637900,8140,8140,8140,8140,0
|
|
20241218,164400,77637900,8140,8140,8140,8140,0
|
|
20241218,164300,77637900,8140,8140,8140,8140,0
|
|
20241218,164200,77637900,8140,8140,8140,8140,0
|
|
20241218,164100,77637900,8140,8140,8140,8140,0
|
|
20241218,164000,77637900,8140,8140,8140,8140,0
|
|
20241218,163900,77637900,8140,8140,8140,8140,0
|
|
20241218,163800,77637900,8140,8140,8140,8140,0
|
|
20241218,163700,77637900,8140,8140,8140,8140,0
|
|
20241218,163600,77637900,8140,8140,8140,8140,0
|
|
20241218,163500,77637900,8140,8140,8140,8140,0
|
|
20241218,163400,77637900,8140,8140,8140,8140,0
|
|
20241218,163300,77637900,8140,8140,8140,8140,0
|
|
20241218,163200,77637900,8140,8140,8140,8140,0
|
|
20241218,163100,77637900,8140,8140,8140,8140,4
|
|
20241218,163000,77637900,8140,8140,8140,8140,0
|
|
20241218,162900,77637900,8140,8140,8140,8140,0
|
|
20241218,162800,77637900,8140,8140,8140,8140,0
|
|
20241218,162700,77637900,8140,8140,8140,8140,0
|
|
20241218,162600,77637900,8140,8140,8140,8140,0
|
|
20241218,162500,77637900,8140,8140,8140,8140,0
|
|
20241218,162400,77637900,8140,8140,8140,8140,0
|
|
20241218,162300,77637900,8140,8140,8140,8140,0
|
|
20241218,162200,77637900,8140,8140,8140,8140,0
|
|
20241218,162100,77637900,8140,8140,8140,8140,0
|
|
20241218,162000,77637900,8140,8140,8140,8140,0
|
|
20241218,161900,77637900,8140,8140,8140,8140,0
|
|
20241218,161800,77637900,8140,8140,8140,8140,0
|
|
20241218,161700,77637900,8140,8140,8140,8140,0
|
|
20241218,161600,77637900,8140,8140,8140,8140,0
|
|
20241218,161500,77637900,8140,8140,8140,8140,0
|
|
20241218,161400,77637900,8140,8140,8140,8140,0
|
|
20241218,161300,77637900,8140,8140,8140,8140,0
|
|
20241218,161200,77637900,8140,8140,8140,8140,0
|
|
20241218,161100,77637900,8140,8140,8140,8140,0
|
|
20241218,161000,77637900,8140,8140,8140,8140,0
|
|
20241218,160900,77637900,8140,8140,8140,8140,0
|
|
20241218,160800,77637900,8140,8140,8140,8140,0
|
|
20241218,160700,77637900,8140,8140,8140,8140,0
|
|
20241218,160600,77637900,8140,8140,8140,8140,0
|
|
20241218,160500,77637900,8140,8140,8140,8140,0
|
|
20241218,160400,77637900,8140,8140,8140,8140,0
|
|
20241218,160300,77637900,8140,8140,8140,8140,0
|
|
20241218,160200,77637900,8140,8140,8140,8140,0
|
|
20241218,160100,77637900,8140,8140,8140,8140,4
|
|
20241218,160000,77637900,8140,8140,8140,8140,0
|
|
20241218,155900,77637900,8140,8140,8140,8140,0
|
|
20241218,155800,77637900,8140,8140,8140,8140,0
|
|
20241218,155700,77637900,8140,8140,8140,8140,0
|
|
20241218,155600,77637900,8140,8140,8140,8140,0
|
|
20241218,155500,77637900,8140,8140,8140,8140,0
|
|
20241218,155400,77637900,8140,8140,8140,8140,0
|
|
20241218,155300,77637900,8140,8140,8140,8140,0
|
|
20241218,155200,77637900,8140,8140,8140,8140,0
|
|
20241218,155100,77637900,8140,8140,8140,8140,0
|
|
20241218,155000,77637900,8140,8140,8140,8140,0
|
|
20241218,154900,77637900,8140,8140,8140,8140,0
|
|
20241218,154800,77637900,8140,8140,8140,8140,0
|
|
20241218,154700,77637900,8140,8140,8140,8140,0
|
|
20241218,154600,77637900,8140,8140,8140,8140,0
|
|
20241218,154500,77637900,8140,8140,8140,8140,0
|
|
20241218,154400,77637900,8140,8140,8140,8140,0
|
|
20241218,154300,77637900,8140,8140,8140,8140,0
|
|
20241218,154200,77637900,8140,8140,8140,8140,0
|
|
20241218,154100,77637900,8140,8140,8140,8140,0
|
|
20241218,154000,77637900,8140,8140,8140,8140,0
|
|
20241218,153900,77637900,8140,8140,8140,8140,0
|
|
20241218,153800,77637900,8140,8140,8140,8140,0
|
|
20241218,153700,77637900,8140,8140,8140,8140,0
|
|
20241218,153600,77637900,8140,8140,8140,8140,0
|
|
20241218,153500,77637900,8140,8140,8140,8140,0
|
|
20241218,153400,77637900,8140,8140,8140,8140,0
|
|
20241218,153300,77637900,8140,8140,8140,8140,0
|
|
20241218,153200,77637900,8140,8140,8140,8140,0
|
|
20241218,153100,77637900,8140,8140,8140,8140,4
|
|
20241218,153000,77637900,8140,8140,8140,8140,4
|
|
20241218,152900,77605340,8190,8190,8190,8190,0
|
|
20241218,152800,77605340,8190,8190,8190,8190,0
|
|
20241218,152700,77605340,8190,8190,8190,8190,0
|
|
20241218,152600,77605340,8190,8190,8190,8190,0
|
|
20241218,152500,77605340,8190,8190,8190,8190,0
|
|
20241218,152400,77605340,8190,8190,8190,8190,0
|
|
20241218,152300,77605340,8190,8190,8190,8190,0
|
|
20241218,152200,77605340,8190,8190,8190,8190,0
|
|
20241218,152100,77605340,8190,8190,8190,8190,0
|
|
20241218,152000,77605340,8190,8190,8190,8190,0
|
|
20241218,151900,77605340,8190,8150,8190,8150,81
|
|
20241218,151800,76945150,8150,8150,8150,8150,11
|
|
20241218,151700,76855500,8150,8150,8150,8150,21
|
|
20241218,151600,76684350,8140,8140,8140,8140,0
|
|
20241218,151500,76684350,8140,8140,8140,8140,0
|
|
20241218,151400,76684350,8140,8140,8140,8140,0
|
|
20241218,151300,76684350,8140,8140,8140,8140,0
|
|
20241218,151200,76684350,8140,8140,8140,8140,25
|
|
20241218,151100,76480850,8140,8140,8140,8140,0
|
|
20241218,151000,76480850,8140,8140,8140,8140,0
|
|
20241218,150900,76480850,8140,8180,8180,8140,58
|
|
20241218,150800,76008010,8180,8150,8180,8150,17
|
|
20241218,150700,75868980,8150,8150,8150,8150,0
|
|
20241218,150600,75868980,8150,8150,8150,8150,3
|
|
20241218,150500,75844530,8150,8150,8150,8150,93
|
|
20241218,150400,75086580,8150,8150,8150,8150,0
|
|
20241218,150300,75086580,8150,8150,8150,8150,0
|
|
20241218,150200,75086580,8150,8200,8200,8150,201
|
|
20241218,150100,73448380,8200,8190,8200,8190,5
|
|
20241218,150000,73407400,8150,8150,8150,8150,0
|
|
20241218,145900,73407400,8150,8150,8150,8150,0
|
|
20241218,145800,73407400,8150,8150,8150,8150,0
|
|
20241218,145700,73407400,8150,8150,8150,8150,0
|
|
20241218,145600,73407400,8150,8150,8150,8150,0
|
|
20241218,145500,73407400,8150,8150,8150,8150,26
|
|
20241218,145400,73195500,8150,8150,8150,8150,0
|
|
20241218,145300,73195500,8150,8150,8150,8150,5
|
|
20241218,145200,73154750,8150,8150,8150,8150,0
|
|
20241218,145100,73154750,8150,8150,8150,8150,0
|
|
20241218,145000,73154750,8150,8150,8150,8150,0
|
|
20241218,144900,73154750,8150,8150,8150,8150,0
|
|
20241218,144800,73154750,8150,8150,8150,8150,0
|
|
20241218,144700,73154750,8150,8200,8200,8150,6
|
|
20241218,144600,73105600,8200,8200,8200,8200,0
|
|
20241218,144500,73105600,8200,8200,8200,8200,0
|
|
20241218,144400,73105600,8200,8210,8210,8200,390
|
|
20241218,144300,69905550,8220,8220,8220,8220,17
|
|
20241218,144200,69765810,8230,8230,8230,8230,5
|
|
20241218,144100,69724660,8230,8230,8230,8230,0
|
|
20241218,144000,69724660,8230,8230,8230,8230,0
|
|
20241218,143900,69724660,8230,8230,8230,8230,0
|
|
20241218,143800,69724660,8230,8230,8230,8230,1
|
|
20241218,143700,69716430,8220,8220,8220,8220,83
|
|
20241218,143600,69034170,8210,8210,8210,8210,9
|
|
20241218,143500,68960280,8210,8210,8210,8210,2
|
|
20241218,143400,68943860,8210,8190,8210,8190,260
|
|
20241218,143300,66811580,8200,8190,8200,8190,36
|
|
20241218,143200,66516580,8190,8190,8190,8190,0
|
|
20241218,143100,66516580,8190,8190,8190,8190,0
|
|
20241218,143000,66516580,8190,8190,8190,8190,10
|
|
20241218,142900,66434680,8180,8180,8180,8180,0
|
|
20241218,142800,66434680,8180,8150,8180,8150,236
|
|
20241218,142700,64507270,8150,8150,8150,8150,0
|
|
20241218,142600,64507270,8150,8150,8150,8150,1
|
|
20241218,142500,64499120,8150,8140,8150,8140,401
|
|
20241218,142400,61234970,8140,8130,8140,8130,1100
|
|
20241218,142300,52280990,8140,8130,8140,8130,10
|
|
20241218,142200,52199670,8120,8120,8120,8120,0
|
|
20241218,142100,52199670,8120,8120,8120,8120,0
|
|
20241218,142000,52199670,8120,8120,8120,8120,2
|
|
20241218,141900,52183430,8090,8090,8090,8090,0
|
|
20241218,141800,52183430,8090,8090,8090,8090,0
|
|
20241218,141700,52183430,8090,8090,8090,8090,23
|
|
20241218,141600,51997360,8090,8090,8090,8090,5
|
|
20241218,141500,51956910,8120,8120,8120,8120,0
|
|
20241218,141400,51956910,8120,8120,8120,8120,53
|
|
20241218,141300,51526550,8100,8100,8100,8100,2
|
|
20241218,141200,51510350,8100,8100,8100,8100,154
|
|
20241218,141100,50262950,8100,8100,8100,8100,0
|
|
20241218,141000,50262950,8100,8100,8100,8100,0
|
|
20241218,140900,50262950,8100,8100,8100,8100,3
|
|
20241218,140800,50238650,8100,8100,8100,8100,0
|
|
20241218,140700,50238650,8100,8100,8100,8100,0
|
|
20241218,140600,50238650,8100,8100,8100,8100,0
|
|
20241218,140500,50238650,8100,8100,8100,8100,5
|
|
20241218,140400,50198150,8090,8090,8090,8090,1
|
|
20241218,140300,50190060,8090,8090,8090,8090,2
|
|
20241218,140200,50173880,8090,8090,8090,8090,3
|
|
20241218,140100,50149610,8090,8090,8090,8090,0
|
|
20241218,140000,50149610,8090,8090,8090,8090,0
|
|
20241218,135900,50149610,8090,8090,8090,8090,0
|
|
20241218,135800,50149610,8090,8090,8090,8090,200
|
|
20241218,135700,48531610,8090,8090,8090,8090,5
|
|
20241218,135600,48491160,8090,8090,8090,8090,0
|
|
20241218,135500,48491160,8090,8090,8090,8090,0
|
|
20241218,135400,48491160,8090,8090,8090,8090,0
|
|
20241218,135300,48491160,8090,8090,8090,8090,0
|
|
20241218,135200,48491160,8090,8090,8090,8090,1
|
|
20241218,135100,48483070,8090,8090,8090,8090,7
|
|
20241218,135000,48426440,8090,8090,8090,8090,0
|
|
20241218,134900,48426440,8090,8090,8090,8090,0
|
|
20241218,134800,48426440,8090,8090,8090,8090,0
|
|
20241218,134700,48426440,8090,8090,8090,8090,1
|
|
20241218,134600,48418350,8010,8010,8010,8010,284
|
|
20241218,134500,46143510,8090,8090,8090,8090,0
|
|
20241218,134400,46143510,8090,8090,8090,8090,0
|
|
20241218,134300,46143510,8090,8090,8090,8090,0
|
|
20241218,134200,46143510,8090,8090,8090,8090,0
|
|
20241218,134100,46143510,8090,8080,8090,8080,40
|
|
20241218,134000,45820060,8080,8080,8080,8080,0
|
|
20241218,133900,45820060,8080,8080,8080,8080,0
|
|
20241218,133800,45820060,8080,8080,8080,8080,0
|
|
20241218,133700,45820060,8080,8080,8080,8080,0
|
|
20241218,133600,45820060,8080,8080,8080,8080,0
|
|
20241218,133500,45820060,8080,8080,8080,8080,0
|
|
20241218,133400,45820060,8080,8080,8080,8080,0
|
|
20241218,133300,45820060,8080,8080,8080,8080,0
|
|
20241218,133200,45820060,8080,8080,8080,8080,0
|
|
20241218,133100,45820060,8080,8080,8080,8080,0
|
|
20241218,133000,45820060,8080,8080,8080,8080,0
|
|
20241218,132900,45820060,8080,8080,8080,8080,0
|
|
20241218,132800,45820060,8080,8080,8080,8080,0
|
|
20241218,132700,45820060,8080,8080,8080,8080,0
|
|
20241218,132600,45820060,8080,8080,8080,8080,0
|
|
20241218,132500,45820060,8080,8080,8080,8080,0
|
|
20241218,132400,45820060,8080,8080,8080,8080,0
|
|
20241218,132300,45820060,8080,8080,8080,8080,0
|
|
20241218,132200,45820060,8080,8080,8080,8080,0
|
|
20241218,132100,45820060,8080,8080,8080,8080,0
|
|
20241218,132000,45820060,8080,8080,8080,8080,0
|
|
20241218,131900,45820060,8080,8080,8080,8080,0
|
|
20241218,131800,45820060,8080,8080,8080,8080,0
|
|
20241218,131700,45820060,8080,8080,8080,8080,0
|
|
20241218,131600,45820060,8080,8070,8080,8070,3
|
|
20241218,131500,45795840,8010,8010,8010,8010,0
|
|
20241218,131400,45795840,8010,8010,8010,8010,0
|
|
20241218,131300,45795840,8010,8010,8010,8010,0
|
|
20241218,131200,45795840,8010,8010,8010,8010,0
|
|
20241218,131100,45795840,8010,8010,8010,8010,0
|
|
20241218,131000,45795840,8010,8010,8010,8010,0
|
|
20241218,130900,45795840,8010,8010,8010,8010,0
|
|
20241218,130800,45795840,8010,8010,8010,8010,0
|
|
20241218,130700,45795840,8010,8010,8010,8010,0
|
|
20241218,130600,45795840,8010,8010,8010,8010,2
|
|
20241218,130500,45779820,8010,8010,8010,8010,44
|
|
20241218,130400,45427380,8010,8010,8010,8010,0
|
|
20241218,130300,45427380,8010,8010,8010,8010,0
|
|
20241218,130200,45427380,8010,8010,8010,8010,0
|
|
20241218,130100,45427380,8010,8010,8010,8010,0
|
|
20241218,130000,45427380,8010,8010,8010,8010,272
|
|
20241218,125900,43248660,7970,7970,7970,7970,0
|
|
20241218,125800,43248660,7970,7970,7970,7970,10
|
|
20241218,125700,43168960,8010,8010,8010,8010,0
|
|
20241218,125600,43168960,8010,8010,8010,8010,0
|
|
20241218,125500,43168960,8010,8010,8010,8010,0
|
|
20241218,125400,43168960,8010,8000,8010,8000,3
|
|
20241218,125300,43144950,8010,8010,8010,8010,0
|
|
20241218,125200,43144950,8010,8010,8010,8010,0
|
|
20241218,125100,43144950,8010,8010,8010,8010,0
|
|
20241218,125000,43144950,8010,8010,8010,8010,0
|
|
20241218,124900,43144950,8010,8010,8010,8010,0
|
|
20241218,124800,43144950,8010,8010,8010,8010,0
|
|
20241218,124700,43144950,8010,8010,8010,8010,0
|
|
20241218,124600,43144950,8010,8010,8010,8010,0
|
|
20241218,124500,43144950,8010,8010,8010,8010,0
|
|
20241218,124400,43144950,8010,8010,8010,8010,0
|
|
20241218,124300,43144950,8010,8010,8010,8010,0
|
|
20241218,124200,43144950,8010,8010,8010,8010,0
|
|
20241218,124100,43144950,8010,8010,8010,8010,0
|
|
20241218,124000,43144950,8010,8010,8010,8010,0
|
|
20241218,123900,43144950,8010,8010,8010,8010,0
|
|
20241218,123800,43144950,8010,8010,8010,8010,0
|
|
20241218,123700,43144950,8010,8010,8010,8010,0
|
|
20241218,123600,43144950,8010,8010,8010,8010,0
|
|
20241218,123500,43144950,8010,8010,8010,8010,0
|
|
20241218,123400,43144950,8010,8010,8010,8010,0
|
|
20241218,123300,43144950,8010,8010,8010,8010,0
|
|
20241218,123200,43144950,8010,8010,8010,8010,0
|
|
20241218,123100,43144950,8010,8010,8010,8010,4
|
|
20241218,123000,43112910,8010,8000,8010,8000,2
|
|
20241218,122900,43096900,8000,8000,8000,8000,0
|
|
20241218,122800,43096900,8000,8000,8000,8000,0
|
|
20241218,122700,43096900,8000,7980,8000,7980,100
|
|
20241218,122600,42298080,7990,8010,8010,7990,70
|
|
20241218,122500,41738720,7950,7950,7950,7950,0
|
|
20241218,122400,41738720,7950,7950,7950,7950,0
|
|
20241218,122300,41738720,7950,7950,7950,7950,0
|
|
20241218,122200,41738720,7950,8000,8000,7950,50
|
|
20241218,122100,41339790,8010,8010,8010,8010,0
|
|
20241218,122000,41339790,8010,8010,8010,8010,0
|
|
20241218,121900,41339790,8010,8010,8010,8010,0
|
|
20241218,121800,41339790,8010,8010,8010,8010,0
|
|
20241218,121700,41339790,8010,8010,8010,8010,1
|
|
20241218,121600,41331780,8010,8010,8010,8010,0
|
|
20241218,121500,41331780,8010,8010,8010,8010,0
|
|
20241218,121400,41331780,8010,8010,8010,8010,1
|
|
20241218,121300,41323770,8010,8010,8010,8010,0
|
|
20241218,121200,41323770,8010,8010,8010,8010,0
|
|
20241218,121100,41323770,8010,8010,8010,8010,0
|
|
20241218,121000,41323770,8010,8010,8010,8010,0
|
|
20241218,120900,41323770,8010,8010,8010,8010,0
|
|
20241218,120800,41323770,8010,8010,8010,8010,0
|
|
20241218,120700,41323770,8010,8010,8010,8010,0
|
|
20241218,120600,41323770,8010,8010,8010,8010,0
|
|
20241218,120500,41323770,8010,8010,8010,8010,0
|
|
20241218,120400,41323770,8010,8010,8010,8010,0
|
|
20241218,120300,41323770,8010,8010,8010,8010,0
|
|
20241218,120200,41323770,8010,8010,8010,8010,0
|
|
20241218,120100,41323770,8010,8010,8010,8010,0
|
|
20241218,120000,41323770,8010,8010,8010,8010,0
|
|
20241218,115900,41323770,8010,8010,8010,8010,0
|
|
20241218,115800,41323770,8010,8020,8020,8010,52
|
|
20241218,115700,40907200,8010,8010,8010,8010,0
|
|
20241218,115600,40907200,8010,8010,8010,8010,0
|
|
20241218,115500,40907200,8010,8010,8010,8010,0
|
|
20241218,115400,40907200,8010,8010,8010,8010,0
|
|
20241218,115300,40907200,8010,8010,8010,8010,0
|
|
20241218,115200,40907200,8010,8010,8010,8010,0
|
|
20241218,115100,40907200,8010,8010,8010,8010,0
|
|
20241218,115000,40907200,8010,8010,8010,8010,0
|
|
20241218,114900,40907200,8010,8010,8010,8010,0
|
|
20241218,114800,40907200,8010,8010,8010,8010,0
|
|
20241218,114700,40907200,8010,8010,8010,8010,1
|
|
20241218,114600,40899190,8000,8000,8000,8000,0
|
|
20241218,114500,40899190,8000,8000,8000,8000,0
|
|
20241218,114400,40899190,8000,8000,8000,8000,0
|
|
20241218,114300,40899190,8000,8000,8000,8000,0
|
|
20241218,114200,40899190,8000,8000,8000,8000,0
|
|
20241218,114100,40899190,8000,8000,8000,8000,0
|
|
20241218,114000,40899190,8000,8000,8000,8000,0
|
|
20241218,113900,40899190,8000,8000,8000,8000,0
|
|
20241218,113800,40899190,8000,8000,8000,8000,0
|
|
20241218,113700,40899190,8000,8000,8000,8000,0
|
|
20241218,113600,40899190,8000,8000,8000,8000,0
|
|
20241218,113500,40899190,8000,8000,8000,8000,0
|
|
20241218,113400,40899190,8000,8000,8000,8000,0
|
|
20241218,113300,40899190,8000,8000,8000,8000,0
|
|
20241218,113200,40899190,8000,8000,8000,8000,0
|
|
20241218,113100,40899190,8000,8000,8000,8000,0
|
|
20241218,113000,40899190,8000,8000,8000,8000,0
|
|
20241218,112900,40899190,8000,8000,8000,8000,0
|
|
20241218,112800,40899190,8000,8000,8000,8000,0
|
|
20241218,112700,40899190,8000,8000,8000,8000,0
|
|
20241218,112600,40899190,8000,8000,8000,8000,0
|
|
20241218,112500,40899190,8000,8000,8000,8000,0
|
|
20241218,112400,40899190,8000,8000,8000,8000,0
|
|
20241218,112300,40899190,8000,8000,8000,8000,0
|
|
20241218,112200,40899190,8000,8000,8000,8000,0
|
|
20241218,112100,40899190,8000,8000,8000,8000,0
|
|
20241218,112000,40899190,8000,8000,8000,8000,7
|
|
20241218,111900,40843190,8000,8000,8000,8000,3
|
|
20241218,111800,40819190,8000,8010,8010,8000,158
|
|
20241218,111700,39555170,8070,8070,8070,8070,1
|
|
20241218,111600,39547100,8010,8010,8010,8010,0
|
|
20241218,111500,39547100,8010,8010,8010,8010,34
|
|
20241218,111400,39274760,8010,8010,8010,8010,0
|
|
20241218,111300,39274760,8010,8010,8010,8010,0
|
|
20241218,111200,39274760,8010,8010,8010,8010,0
|
|
20241218,111100,39274760,8010,8010,8010,8010,0
|
|
20241218,111000,39274760,8010,8060,8060,8010,18
|
|
20241218,110900,39130210,8070,8070,8070,8070,0
|
|
20241218,110800,39130210,8070,8070,8070,8070,0
|
|
20241218,110700,39130210,8070,8070,8070,8070,0
|
|
20241218,110600,39130210,8070,8070,8070,8070,0
|
|
20241218,110500,39130210,8070,8070,8070,8070,0
|
|
20241218,110400,39130210,8070,8070,8070,8070,0
|
|
20241218,110300,39130210,8070,8070,8070,8070,1
|
|
20241218,110200,39122140,8050,8050,8050,8050,0
|
|
20241218,110100,39122140,8050,8050,8050,8050,1
|
|
20241218,110000,39114090,8050,8050,8050,8050,1
|
|
20241218,105900,39106040,8050,8050,8050,8050,0
|
|
20241218,105800,39106040,8050,8050,8050,8050,0
|
|
20241218,105700,39106040,8050,8050,8050,8050,0
|
|
20241218,105600,39106040,8050,8050,8050,8050,0
|
|
20241218,105500,39106040,8050,8080,8080,8050,542
|
|
20241218,105400,34736290,8080,8080,8080,8080,0
|
|
20241218,105300,34736290,8080,8080,8080,8080,0
|
|
20241218,105200,34736290,8080,8080,8080,8080,0
|
|
20241218,105100,34736290,8080,8080,8080,8080,0
|
|
20241218,105000,34736290,8080,8080,8080,8080,0
|
|
20241218,104900,34736290,8080,8080,8080,8080,0
|
|
20241218,104800,34736290,8080,8080,8080,8080,0
|
|
20241218,104700,34736290,8080,8080,8080,8080,4
|
|
20241218,104600,34703970,8080,8080,8080,8080,0
|
|
20241218,104500,34703970,8080,8080,8080,8080,0
|
|
20241218,104400,34703970,8080,8080,8080,8080,0
|
|
20241218,104300,34703970,8080,8080,8080,8080,0
|
|
20241218,104200,34703970,8080,8080,8080,8080,0
|
|
20241218,104100,34703970,8080,8080,8080,8080,0
|
|
20241218,104000,34703970,8080,8080,8080,8080,0
|
|
20241218,103900,34703970,8080,8080,8080,8080,0
|
|
20241218,103800,34703970,8080,8080,8080,8080,0
|
|
20241218,103700,34703970,8080,8080,8080,8080,0
|
|
20241218,103600,34703970,8080,8080,8080,8080,0
|
|
20241218,103500,34703970,8080,8080,8080,8080,0
|
|
20241218,103400,34703970,8080,8090,8090,8080,40
|
|
20241218,103300,34380400,8090,8090,8090,8090,0
|
|
20241218,103200,34380400,8090,8090,8090,8090,0
|
|
20241218,103100,34380400,8090,8090,8090,8090,0
|
|
20241218,103000,34380400,8090,8090,8090,8090,0
|
|
20241218,102900,34380400,8090,8090,8090,8090,0
|
|
20241218,102800,34380400,8090,8090,8090,8090,0
|
|
20241218,102700,34380400,8090,8090,8090,8090,0
|
|
20241218,102600,34380400,8090,8090,8090,8090,0
|
|
20241218,102500,34380400,8090,8090,8090,8090,0
|
|
20241218,102400,34380400,8090,8090,8090,8090,0
|
|
20241218,102300,34380400,8090,8090,8090,8090,0
|
|
20241218,102200,34380400,8090,8090,8090,8090,5
|
|
20241218,102100,34339950,8090,8090,8090,8090,0
|
|
20241218,102000,34339950,8090,8090,8090,8090,0
|
|
20241218,101900,34339950,8090,8090,8090,8090,0
|
|
20241218,101800,34339950,8090,8090,8090,8090,0
|
|
20241218,101700,34339950,8090,8090,8090,8090,0
|
|
20241218,101600,34339950,8090,8090,8090,8090,4
|
|
20241218,101500,34307590,8080,8080,8080,8080,0
|
|
20241218,101400,34307590,8080,8100,8100,8080,145
|
|
20241218,101300,33135970,8110,8110,8110,8110,5
|
|
20241218,101200,33095420,8120,8120,8120,8120,0
|
|
20241218,101100,33095420,8120,8120,8120,8120,1
|
|
20241218,101000,33087300,8120,8120,8120,8120,0
|
|
20241218,100900,33087300,8120,8120,8120,8120,1
|
|
20241218,100800,33079180,8120,8120,8120,8120,0
|
|
20241218,100700,33079180,8120,8120,8120,8120,0
|
|
20241218,100600,33079180,8120,8120,8120,8120,1
|
|
20241218,100500,33071060,8100,8100,8100,8100,0
|
|
20241218,100400,33071060,8100,8100,8100,8100,2
|
|
20241218,100300,33054860,8080,8080,8080,8080,0
|
|
20241218,100200,33054860,8080,8080,8080,8080,0
|
|
20241218,100100,33054860,8080,8080,8080,8080,0
|
|
20241218,100000,33054860,8080,8080,8080,8080,0
|
|
20241218,095900,33054860,8080,8060,8080,8060,6
|
|
20241218,095800,33006420,8050,8050,8050,8050,2
|
|
20241218,095700,32990320,8050,8050,8050,8050,1
|
|
20241218,095600,32982270,8060,8060,8060,8060,0
|
|
20241218,095500,32982270,8060,8060,8060,8060,0
|
|
20241218,095400,32982270,8060,8060,8060,8060,2
|
|
20241218,095300,32966150,8050,8050,8050,8050,1
|
|
20241218,095200,32958100,8050,8050,8050,8050,0
|
|
20241218,095100,32958100,8050,8050,8050,8050,8
|
|
20241218,095000,32893700,8050,8050,8050,8050,0
|
|
20241218,094900,32893700,8050,8050,8050,8050,0
|
|
20241218,094800,32893700,8050,8050,8050,8050,0
|
|
20241218,094700,32893700,8050,8050,8050,8050,0
|
|
20241218,094600,32893700,8050,8050,8050,8050,2
|
|
20241218,094500,32877600,8050,8050,8050,8050,0
|
|
20241218,094400,32877600,8050,8050,8050,8050,300
|
|
20241218,094300,30462600,8050,8050,8050,8050,0
|
|
20241218,094200,30462600,8050,8050,8050,8050,2
|
|
20241218,094100,30446500,8050,8050,8050,8050,0
|
|
20241218,094000,30446500,8050,8050,8050,8050,0
|
|
20241218,093900,30446500,8050,8050,8050,8050,600
|
|
20241218,093800,25616500,8050,8050,8050,8050,3
|
|
20241218,093700,25592350,8050,8050,8050,8050,20
|
|
20241218,093600,25431350,8050,8090,8090,8050,400
|
|
20241218,093500,22208080,8200,8200,8200,8200,0
|
|
20241218,093400,22208080,8200,8200,8200,8200,0
|
|
20241218,093300,22208080,8200,8200,8200,8200,0
|
|
20241218,093200,22208080,8200,8200,8200,8200,0
|
|
20241218,093100,22208080,8200,8200,8200,8200,60
|
|
20241218,093000,21716080,8200,8200,8200,8200,182
|
|
20241218,092900,20223680,8240,8240,8240,8240,53
|
|
20241218,092800,19786960,8240,8240,8240,8240,0
|
|
20241218,092700,19786960,8240,8250,8250,8060,3
|
|
20241218,092600,19762410,8250,8200,8260,8200,55
|
|
20241218,092500,19309200,8200,8130,8270,8130,1906
|
|
20241218,092400,3710920,8130,7970,8130,7970,82
|
|
20241218,092300,3049960,7950,7950,7950,7950,0
|
|
20241218,092200,3049960,7950,7950,7950,7950,0
|
|
20241218,092100,3049960,7950,7950,7950,7950,0
|
|
20241218,092000,3049960,7950,7950,7950,7950,18
|
|
20241218,091900,2906860,8000,8000,8000,8000,1
|
|
20241218,091800,2898860,8000,8000,8000,8000,0
|
|
20241218,091700,2898860,8000,8000,8000,8000,0
|
|
20241218,091600,2898860,8000,8000,8000,8000,0
|
|
20241218,091500,2898860,8000,8000,8000,8000,0
|
|
20241218,091400,2898860,8000,8000,8000,8000,0
|
|
20241218,091300,2898860,8000,8000,8000,8000,1
|
|
20241218,091200,2890860,8000,8000,8000,8000,0
|
|
20241218,091100,2890860,8000,8000,8000,8000,0
|
|
20241218,091000,2890860,8000,8000,8000,8000,0
|
|
20241218,090900,2890860,8000,8000,8000,8000,14
|
|
20241218,090800,2778860,8010,8010,8010,8010,0
|
|
20241218,090700,2778860,8010,8010,8010,8010,0
|
|
20241218,090600,2778860,8010,8010,8010,8010,0
|
|
20241218,090500,2778860,8010,7970,8010,7970,12
|
|
20241218,090400,2682820,7940,7940,7940,7940,18
|
|
20241218,090300,2539900,7930,7930,7930,7930,0
|
|
20241218,090200,2539900,7930,7930,7930,7930,0
|
|
20241218,090100,2539900,7930,7930,7930,7930,0
|
|
20241218,090000,2539900,7930,7930,7940,7930,320
|