633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193000,356466320,7630,7630,7630,7630,826
|
|
20241230,192900,356466320,7630,7630,7630,7630,0
|
|
20241230,192800,356466320,7630,7630,7630,7630,0
|
|
20241230,192700,356466320,7630,7630,7630,7630,0
|
|
20241230,192600,356466320,7630,7630,7630,7630,0
|
|
20241230,192500,356466320,7630,7630,7630,7630,0
|
|
20241230,192400,356466320,7630,7630,7630,7630,0
|
|
20241230,192300,356466320,7630,7630,7630,7630,0
|
|
20241230,192200,356466320,7630,7630,7630,7630,0
|
|
20241230,192100,356466320,7630,7630,7630,7630,0
|
|
20241230,192000,356466320,7630,7630,7630,7630,0
|
|
20241230,191900,356466320,7630,7630,7630,7630,0
|
|
20241230,191800,356466320,7630,7630,7630,7630,0
|
|
20241230,191700,356466320,7630,7630,7630,7630,0
|
|
20241230,191600,356466320,7630,7630,7630,7630,0
|
|
20241230,191500,356466320,7630,7630,7630,7630,0
|
|
20241230,191400,356466320,7630,7630,7630,7630,0
|
|
20241230,191300,356466320,7630,7630,7630,7630,0
|
|
20241230,191200,356466320,7630,7630,7630,7630,0
|
|
20241230,191100,356466320,7630,7630,7630,7630,0
|
|
20241230,191000,356466320,7630,7630,7630,7630,0
|
|
20241230,190900,356466320,7630,7630,7630,7630,0
|
|
20241230,190800,356466320,7630,7630,7630,7630,0
|
|
20241230,190700,356466320,7630,7630,7630,7630,0
|
|
20241230,190600,356466320,7630,7630,7630,7630,0
|
|
20241230,190500,356466320,7630,7630,7630,7630,0
|
|
20241230,190400,356466320,7630,7630,7630,7630,0
|
|
20241230,190300,356466320,7630,7630,7630,7630,0
|
|
20241230,190200,356466320,7630,7630,7630,7630,0
|
|
20241230,190100,356466320,7630,7630,7630,7630,0
|
|
20241230,190000,356466320,7630,7630,7630,7630,826
|
|
20241230,185900,356466320,7630,7630,7630,7630,0
|
|
20241230,185800,356466320,7630,7630,7630,7630,0
|
|
20241230,185700,356466320,7630,7630,7630,7630,0
|
|
20241230,185600,356466320,7630,7630,7630,7630,0
|
|
20241230,185500,356466320,7630,7630,7630,7630,0
|
|
20241230,185400,356466320,7630,7630,7630,7630,0
|
|
20241230,185300,356466320,7630,7630,7630,7630,0
|
|
20241230,185200,356466320,7630,7630,7630,7630,0
|
|
20241230,185100,356466320,7630,7630,7630,7630,0
|
|
20241230,185000,356466320,7630,7630,7630,7630,0
|
|
20241230,184900,356466320,7630,7630,7630,7630,0
|
|
20241230,184800,356466320,7630,7630,7630,7630,0
|
|
20241230,184700,356466320,7630,7630,7630,7630,0
|
|
20241230,184600,356466320,7630,7630,7630,7630,0
|
|
20241230,184500,356466320,7630,7630,7630,7630,0
|
|
20241230,184400,356466320,7630,7630,7630,7630,0
|
|
20241230,184300,356466320,7630,7630,7630,7630,0
|
|
20241230,184200,356466320,7630,7630,7630,7630,0
|
|
20241230,184100,356466320,7630,7630,7630,7630,0
|
|
20241230,184000,356466320,7630,7630,7630,7630,0
|
|
20241230,183900,356466320,7630,7630,7630,7630,0
|
|
20241230,183800,356466320,7630,7630,7630,7630,0
|
|
20241230,183700,356466320,7630,7630,7630,7630,0
|
|
20241230,183600,356466320,7630,7630,7630,7630,0
|
|
20241230,183500,356466320,7630,7630,7630,7630,0
|
|
20241230,183400,356466320,7630,7630,7630,7630,0
|
|
20241230,183300,356466320,7630,7630,7630,7630,0
|
|
20241230,183200,356466320,7630,7630,7630,7630,0
|
|
20241230,183100,356466320,7630,7630,7630,7630,0
|
|
20241230,183000,356466320,7630,7630,7630,7630,826
|
|
20241230,182900,356466320,7630,7630,7630,7630,0
|
|
20241230,182800,356466320,7630,7630,7630,7630,0
|
|
20241230,182700,356466320,7630,7630,7630,7630,0
|
|
20241230,182600,356466320,7630,7630,7630,7630,0
|
|
20241230,182500,356466320,7630,7630,7630,7630,0
|
|
20241230,182400,356466320,7630,7630,7630,7630,0
|
|
20241230,182300,356466320,7630,7630,7630,7630,0
|
|
20241230,182200,356466320,7630,7630,7630,7630,0
|
|
20241230,182100,356466320,7630,7630,7630,7630,0
|
|
20241230,182000,356466320,7630,7630,7630,7630,0
|
|
20241230,181900,356466320,7630,7630,7630,7630,0
|
|
20241230,181800,356466320,7630,7630,7630,7630,0
|
|
20241230,181700,356466320,7630,7630,7630,7630,0
|
|
20241230,181600,356466320,7630,7630,7630,7630,0
|
|
20241230,181500,356466320,7630,7630,7630,7630,0
|
|
20241230,181400,356466320,7630,7630,7630,7630,0
|
|
20241230,181300,356466320,7630,7630,7630,7630,0
|
|
20241230,181200,356466320,7630,7630,7630,7630,0
|
|
20241230,181100,356466320,7630,7630,7630,7630,0
|
|
20241230,181000,356466320,7630,7630,7630,7630,0
|
|
20241230,180900,356466320,7630,7630,7630,7630,0
|
|
20241230,180800,356466320,7630,7630,7630,7630,0
|
|
20241230,180700,356466320,7630,7630,7630,7630,0
|
|
20241230,180600,356466320,7630,7630,7630,7630,0
|
|
20241230,180500,356466320,7630,7630,7630,7630,0
|
|
20241230,180400,356466320,7630,7630,7630,7630,0
|
|
20241230,180300,356466320,7630,7630,7630,7630,0
|
|
20241230,180200,356466320,7630,7630,7630,7630,0
|
|
20241230,180100,356466320,7630,7630,7630,7630,0
|
|
20241230,180000,356466320,7630,7630,7630,7630,826
|
|
20241230,175900,356466320,7630,7630,7630,7630,0
|
|
20241230,175800,356466320,7630,7630,7630,7630,0
|
|
20241230,175700,356466320,7630,7630,7630,7630,0
|
|
20241230,175600,356466320,7630,7630,7630,7630,0
|
|
20241230,175500,356466320,7630,7630,7630,7630,0
|
|
20241230,175400,356466320,7630,7630,7630,7630,0
|
|
20241230,175300,356466320,7630,7630,7630,7630,0
|
|
20241230,175200,356466320,7630,7630,7630,7630,0
|
|
20241230,175100,356466320,7630,7630,7630,7630,0
|
|
20241230,175000,356466320,7630,7630,7630,7630,0
|
|
20241230,174900,356466320,7630,7630,7630,7630,0
|
|
20241230,174800,356466320,7630,7630,7630,7630,0
|
|
20241230,174700,356466320,7630,7630,7630,7630,0
|
|
20241230,174600,356466320,7630,7630,7630,7630,0
|
|
20241230,174500,356466320,7630,7630,7630,7630,0
|
|
20241230,174400,356466320,7630,7630,7630,7630,0
|
|
20241230,174300,356466320,7630,7630,7630,7630,0
|
|
20241230,174200,356466320,7630,7630,7630,7630,0
|
|
20241230,174100,356466320,7630,7630,7630,7630,0
|
|
20241230,174000,356466320,7630,7630,7630,7630,0
|
|
20241230,173900,356466320,7630,7630,7630,7630,0
|
|
20241230,173800,356466320,7630,7630,7630,7630,0
|
|
20241230,173700,356466320,7630,7630,7630,7630,0
|
|
20241230,173600,356466320,7630,7630,7630,7630,0
|
|
20241230,173500,356466320,7630,7630,7630,7630,0
|
|
20241230,173400,356466320,7630,7630,7630,7630,0
|
|
20241230,173300,356466320,7630,7630,7630,7630,0
|
|
20241230,173200,356466320,7630,7630,7630,7630,0
|
|
20241230,173100,356466320,7630,7630,7630,7630,0
|
|
20241230,173000,356466320,7630,7630,7630,7630,826
|
|
20241230,172900,356466320,7630,7630,7630,7630,0
|
|
20241230,172800,356466320,7630,7630,7630,7630,0
|
|
20241230,172700,356466320,7630,7630,7630,7630,0
|
|
20241230,172600,356466320,7630,7630,7630,7630,0
|
|
20241230,172500,356466320,7630,7630,7630,7630,0
|
|
20241230,172400,356466320,7630,7630,7630,7630,0
|
|
20241230,172300,356466320,7630,7630,7630,7630,0
|
|
20241230,172200,356466320,7630,7630,7630,7630,0
|
|
20241230,172100,356466320,7630,7630,7630,7630,0
|
|
20241230,172000,356466320,7630,7630,7630,7630,0
|
|
20241230,171900,356466320,7630,7630,7630,7630,0
|
|
20241230,171800,356466320,7630,7630,7630,7630,0
|
|
20241230,171700,356466320,7630,7630,7630,7630,0
|
|
20241230,171600,356466320,7630,7630,7630,7630,0
|
|
20241230,171500,356466320,7630,7630,7630,7630,0
|
|
20241230,171400,356466320,7630,7630,7630,7630,0
|
|
20241230,171300,356466320,7630,7630,7630,7630,0
|
|
20241230,171200,356466320,7630,7630,7630,7630,0
|
|
20241230,171100,356466320,7630,7630,7630,7630,0
|
|
20241230,171000,356466320,7630,7630,7630,7630,0
|
|
20241230,170900,356466320,7630,7630,7630,7630,0
|
|
20241230,170800,356466320,7630,7630,7630,7630,0
|
|
20241230,170700,356466320,7630,7630,7630,7630,0
|
|
20241230,170600,356466320,7630,7630,7630,7630,0
|
|
20241230,170500,356466320,7630,7630,7630,7630,0
|
|
20241230,170400,356466320,7630,7630,7630,7630,0
|
|
20241230,170300,356466320,7630,7630,7630,7630,0
|
|
20241230,170200,356466320,7630,7630,7630,7630,0
|
|
20241230,170100,356466320,7630,7630,7630,7630,0
|
|
20241230,170000,356466320,7630,7630,7630,7630,826
|
|
20241230,165900,356466320,7630,7630,7630,7630,0
|
|
20241230,165800,356466320,7630,7630,7630,7630,0
|
|
20241230,165700,356466320,7630,7630,7630,7630,0
|
|
20241230,165600,356466320,7630,7630,7630,7630,0
|
|
20241230,165500,356466320,7630,7630,7630,7630,0
|
|
20241230,165400,356466320,7630,7630,7630,7630,0
|
|
20241230,165300,356466320,7630,7630,7630,7630,0
|
|
20241230,165200,356466320,7630,7630,7630,7630,0
|
|
20241230,165100,356466320,7630,7630,7630,7630,0
|
|
20241230,165000,356466320,7630,7630,7630,7630,0
|
|
20241230,164900,356466320,7630,7630,7630,7630,0
|
|
20241230,164800,356466320,7630,7630,7630,7630,0
|
|
20241230,164700,356466320,7630,7630,7630,7630,0
|
|
20241230,164600,356466320,7630,7630,7630,7630,0
|
|
20241230,164500,356466320,7630,7630,7630,7630,0
|
|
20241230,164400,356466320,7630,7630,7630,7630,0
|
|
20241230,164300,356466320,7630,7630,7630,7630,0
|
|
20241230,164200,356466320,7630,7630,7630,7630,0
|
|
20241230,164100,356466320,7630,7630,7630,7630,0
|
|
20241230,164000,356466320,7630,7630,7630,7630,0
|
|
20241230,163900,356466320,7630,7630,7630,7630,0
|
|
20241230,163800,356466320,7630,7630,7630,7630,0
|
|
20241230,163700,356466320,7630,7630,7630,7630,0
|
|
20241230,163600,356466320,7630,7630,7630,7630,0
|
|
20241230,163500,356466320,7630,7630,7630,7630,0
|
|
20241230,163400,356466320,7630,7630,7630,7630,0
|
|
20241230,163300,356466320,7630,7630,7630,7630,0
|
|
20241230,163200,356466320,7630,7630,7630,7630,0
|
|
20241230,163100,356466320,7630,7630,7630,7630,0
|
|
20241230,163000,356466320,7630,7630,7630,7630,826
|
|
20241230,162900,356466320,7630,7630,7630,7630,0
|
|
20241230,162800,356466320,7630,7630,7630,7630,0
|
|
20241230,162700,356466320,7630,7630,7630,7630,0
|
|
20241230,162600,356466320,7630,7630,7630,7630,0
|
|
20241230,162500,356466320,7630,7630,7630,7630,0
|
|
20241230,162400,356466320,7630,7630,7630,7630,0
|
|
20241230,162300,356466320,7630,7630,7630,7630,0
|
|
20241230,162200,356466320,7630,7630,7630,7630,0
|
|
20241230,162100,356466320,7630,7630,7630,7630,0
|
|
20241230,162000,356466320,7630,7630,7630,7630,0
|
|
20241230,161900,356466320,7630,7630,7630,7630,0
|
|
20241230,161800,356466320,7630,7630,7630,7630,0
|
|
20241230,161700,356466320,7630,7630,7630,7630,0
|
|
20241230,161600,356466320,7630,7630,7630,7630,0
|
|
20241230,161500,356466320,7630,7630,7630,7630,0
|
|
20241230,161400,356466320,7630,7630,7630,7630,0
|
|
20241230,161300,356466320,7630,7630,7630,7630,0
|
|
20241230,161200,356466320,7630,7630,7630,7630,0
|
|
20241230,161100,356466320,7630,7630,7630,7630,0
|
|
20241230,161000,356466320,7630,7630,7630,7630,0
|
|
20241230,160900,356466320,7630,7630,7630,7630,0
|
|
20241230,160800,356466320,7630,7630,7630,7630,0
|
|
20241230,160700,356466320,7630,7630,7630,7630,0
|
|
20241230,160600,356466320,7630,7630,7630,7630,0
|
|
20241230,160500,356466320,7630,7630,7630,7630,0
|
|
20241230,160400,356466320,7630,7630,7630,7630,0
|
|
20241230,160300,356466320,7630,7630,7630,7630,0
|
|
20241230,160200,356466320,7630,7630,7630,7630,0
|
|
20241230,160100,356466320,7630,7630,7630,7630,0
|
|
20241230,160000,356466320,7630,7630,7630,7630,826
|
|
20241230,155900,356466320,7630,7630,7630,7630,0
|
|
20241230,155800,356466320,7630,7630,7630,7630,0
|
|
20241230,155700,356466320,7630,7630,7630,7630,0
|
|
20241230,155600,356466320,7630,7630,7630,7630,0
|
|
20241230,155500,356466320,7630,7630,7630,7630,0
|
|
20241230,155400,356466320,7630,7630,7630,7630,0
|
|
20241230,155300,356466320,7630,7630,7630,7630,0
|
|
20241230,155200,356466320,7630,7630,7630,7630,0
|
|
20241230,155100,356466320,7630,7630,7630,7630,0
|
|
20241230,155000,356466320,7630,7630,7630,7630,0
|
|
20241230,154900,356466320,7630,7630,7630,7630,0
|
|
20241230,154800,356466320,7630,7630,7630,7630,0
|
|
20241230,154700,356466320,7630,7630,7630,7630,0
|
|
20241230,154600,356466320,7630,7630,7630,7630,0
|
|
20241230,154500,356466320,7630,7630,7630,7630,0
|
|
20241230,154400,356466320,7630,7630,7630,7630,0
|
|
20241230,154300,356466320,7630,7630,7630,7630,0
|
|
20241230,154200,356466320,7630,7630,7630,7630,0
|
|
20241230,154100,356466320,7630,7630,7630,7630,0
|
|
20241230,154000,356466320,7630,7630,7630,7630,0
|
|
20241230,153900,356466320,7630,7630,7630,7630,0
|
|
20241230,153800,356466320,7630,7630,7630,7630,0
|
|
20241230,153700,356466320,7630,7630,7630,7630,0
|
|
20241230,153600,356466320,7630,7630,7630,7630,0
|
|
20241230,153500,356466320,7630,7630,7630,7630,0
|
|
20241230,153400,356466320,7630,7630,7630,7630,0
|
|
20241230,153300,356466320,7630,7630,7630,7630,0
|
|
20241230,153200,356466320,7630,7630,7630,7630,0
|
|
20241230,153100,356466320,7630,7630,7630,7630,0
|
|
20241230,153000,356466320,7630,7630,7630,7630,1652
|
|
20241230,152900,350163940,7600,7600,7600,7600,0
|
|
20241230,152800,350163940,7600,7600,7600,7600,0
|
|
20241230,152700,350163940,7600,7600,7600,7600,0
|
|
20241230,152600,350163940,7600,7600,7600,7600,0
|
|
20241230,152500,350163940,7600,7600,7600,7600,0
|
|
20241230,152400,350163940,7600,7600,7600,7600,0
|
|
20241230,152300,350163940,7600,7600,7600,7600,0
|
|
20241230,152200,350163940,7600,7600,7600,7600,0
|
|
20241230,152100,350163940,7600,7600,7600,7600,0
|
|
20241230,152000,350163940,7600,7600,7600,7600,0
|
|
20241230,151900,350163940,7600,7630,7630,7600,137
|
|
20241230,151800,349119740,7630,7610,7630,7610,178
|
|
20241230,151700,347762960,7620,7620,7620,7620,1
|
|
20241230,151600,347755340,7620,7620,7620,7620,0
|
|
20241230,151500,347755340,7620,7620,7620,7620,0
|
|
20241230,151400,347755340,7620,7620,7620,7620,68
|
|
20241230,151300,347237180,7630,7630,7630,7630,0
|
|
20241230,151200,347237180,7630,7630,7630,7630,0
|
|
20241230,151100,347237180,7630,7630,7630,7630,5
|
|
20241230,151000,347199030,7640,7640,7640,7640,0
|
|
20241230,150900,347199030,7640,7640,7640,7640,0
|
|
20241230,150800,347199030,7640,7650,7650,7640,111
|
|
20241230,150700,346350980,7640,7640,7640,7640,53
|
|
20241230,150600,345946060,7630,7610,7630,7610,799
|
|
20241230,150500,339859580,7610,7610,7610,7610,0
|
|
20241230,150400,339859580,7610,7610,7610,7610,100
|
|
20241230,150300,339098580,7600,7600,7600,7600,0
|
|
20241230,150200,339098580,7600,7600,7600,7600,26
|
|
20241230,150100,338900980,7610,7610,7610,7610,0
|
|
20241230,150000,338900980,7610,7610,7610,7610,0
|
|
20241230,145900,338900980,7610,7610,7620,7610,421
|
|
20241230,145800,335696490,7610,7610,7610,7610,10
|
|
20241230,145700,335620390,7610,7610,7610,7610,2
|
|
20241230,145600,335605170,7610,7610,7610,7610,788
|
|
20241230,145500,329608490,7550,7550,7550,7550,0
|
|
20241230,145400,329608490,7550,7550,7550,7550,0
|
|
20241230,145300,329608490,7550,7550,7550,7550,0
|
|
20241230,145200,329608490,7550,7580,7590,7550,1506
|
|
20241230,145100,318228690,7580,7590,7590,7580,616
|
|
20241230,145000,313553270,7590,7590,7590,7590,277
|
|
20241230,144900,311450840,7590,7590,7590,7590,0
|
|
20241230,144800,311450840,7590,7600,7600,7590,1012
|
|
20241230,144700,303768820,7600,7600,7600,7600,0
|
|
20241230,144600,303768820,7600,7610,7610,7600,4
|
|
20241230,144500,303738410,7610,7600,7610,7600,25
|
|
20241230,144400,303548350,7610,7610,7610,7610,0
|
|
20241230,144300,303548350,7610,7610,7610,7610,0
|
|
20241230,144200,303548350,7610,7610,7610,7610,0
|
|
20241230,144100,303548350,7610,7610,7610,7610,125
|
|
20241230,144000,302597100,7610,7610,7610,7610,0
|
|
20241230,143900,302597100,7610,7610,7610,7610,0
|
|
20241230,143800,302597100,7610,7610,7610,7610,0
|
|
20241230,143700,302597100,7610,7610,7610,7610,68
|
|
20241230,143600,302079620,7580,7580,7580,7580,0
|
|
20241230,143500,302079620,7580,7580,7580,7580,0
|
|
20241230,143400,302079620,7580,7580,7580,7580,0
|
|
20241230,143300,302079620,7580,7580,7580,7580,0
|
|
20241230,143200,302079620,7580,7600,7600,7580,712
|
|
20241230,143100,296669820,7600,7600,7600,7600,0
|
|
20241230,143000,296669820,7600,7600,7600,7600,100
|
|
20241230,142900,295909820,7590,7590,7590,7590,2
|
|
20241230,142800,295894640,7580,7580,7580,7580,3
|
|
20241230,142700,295871900,7580,7580,7580,7580,0
|
|
20241230,142600,295871900,7580,7580,7580,7580,0
|
|
20241230,142500,295871900,7580,7580,7580,7580,0
|
|
20241230,142400,295871900,7580,7580,7580,7580,132
|
|
20241230,142300,294871340,7590,7590,7590,7590,0
|
|
20241230,142200,294871340,7590,7590,7590,7590,58
|
|
20241230,142100,294431120,7590,7590,7590,7590,74
|
|
20241230,142000,293869460,7580,7580,7580,7580,0
|
|
20241230,141900,293869460,7580,7580,7580,7580,47
|
|
20241230,141800,293513200,7580,7580,7580,7580,0
|
|
20241230,141700,293513200,7580,7580,7580,7580,0
|
|
20241230,141600,293513200,7580,7580,7580,7580,1
|
|
20241230,141500,293505620,7610,7610,7610,7610,0
|
|
20241230,141400,293505620,7610,7610,7620,7610,324
|
|
20241230,141300,291038740,7610,7610,7610,7610,100
|
|
20241230,141200,290277740,7610,7610,7610,7610,0
|
|
20241230,141100,290277740,7610,7610,7610,7610,0
|
|
20241230,141000,290277740,7610,7610,7610,7610,0
|
|
20241230,140900,290277740,7610,7610,7610,7610,1
|
|
20241230,140800,290270130,7580,7580,7580,7580,0
|
|
20241230,140700,290270130,7580,7580,7580,7580,0
|
|
20241230,140600,290270130,7580,7580,7580,7580,276
|
|
20241230,140500,288178050,7600,7600,7600,7600,18
|
|
20241230,140400,288041250,7600,7600,7600,7600,4
|
|
20241230,140300,288010850,7600,7600,7600,7600,0
|
|
20241230,140200,288010850,7600,7600,7600,7600,0
|
|
20241230,140100,288010850,7600,7600,7600,7600,0
|
|
20241230,140000,288010850,7600,7600,7600,7600,400
|
|
20241230,135900,284970850,7600,7600,7600,7600,0
|
|
20241230,135800,284970850,7600,7600,7600,7600,100
|
|
20241230,135700,284210850,7560,7560,7560,7560,100
|
|
20241230,135600,283454850,7600,7560,7600,7560,4
|
|
20241230,135500,283424530,7560,7560,7560,7560,0
|
|
20241230,135400,283424530,7560,7560,7560,7560,0
|
|
20241230,135300,283424530,7560,7560,7560,7560,0
|
|
20241230,135200,283424530,7560,7560,7560,7560,0
|
|
20241230,135100,283424530,7560,7560,7560,7560,0
|
|
20241230,135000,283424530,7560,7560,7560,7560,0
|
|
20241230,134900,283424530,7560,7590,7600,7560,24
|
|
20241230,134800,283242390,7590,7590,7590,7590,0
|
|
20241230,134700,283242390,7590,7580,7590,7580,177
|
|
20241230,134600,281899130,7540,7540,7540,7540,0
|
|
20241230,134500,281899130,7540,7540,7540,7540,0
|
|
20241230,134400,281899130,7540,7540,7540,7540,15
|
|
20241230,134300,281786030,7580,7580,7580,7580,0
|
|
20241230,134200,281786030,7580,7580,7580,7580,0
|
|
20241230,134100,281786030,7580,7580,7580,7580,0
|
|
20241230,134000,281786030,7580,7580,7580,7580,0
|
|
20241230,133900,281786030,7580,7580,7580,7580,0
|
|
20241230,133800,281786030,7580,7580,7580,7580,0
|
|
20241230,133700,281786030,7580,7580,7580,7580,3
|
|
20241230,133600,281763290,7580,7580,7580,7580,5
|
|
20241230,133500,281725390,7540,7550,7550,7540,4
|
|
20241230,133400,281695200,7550,7550,7550,7550,0
|
|
20241230,133300,281695200,7550,7550,7550,7550,0
|
|
20241230,133200,281695200,7550,7550,7550,7550,0
|
|
20241230,133100,281695200,7550,7550,7550,7550,0
|
|
20241230,133000,281695200,7550,7550,7550,7550,0
|
|
20241230,132900,281695200,7550,7550,7550,7550,0
|
|
20241230,132800,281695200,7550,7550,7550,7550,0
|
|
20241230,132700,281695200,7550,7550,7550,7550,0
|
|
20241230,132600,281695200,7550,7550,7550,7550,0
|
|
20241230,132500,281695200,7550,7550,7550,7550,140
|
|
20241230,132400,280638200,7550,7550,7550,7550,0
|
|
20241230,132300,280638200,7550,7560,7560,7550,24
|
|
20241230,132200,280456980,7600,7600,7600,7600,0
|
|
20241230,132100,280456980,7600,7600,7600,7600,0
|
|
20241230,132000,280456980,7600,7600,7600,7600,0
|
|
20241230,131900,280456980,7600,7600,7600,7600,0
|
|
20241230,131800,280456980,7600,7600,7600,7600,1
|
|
20241230,131700,280449380,7600,7600,7600,7600,0
|
|
20241230,131600,280449380,7600,7600,7600,7600,0
|
|
20241230,131500,280449380,7600,7600,7600,7600,0
|
|
20241230,131400,280449380,7600,7600,7600,7600,0
|
|
20241230,131300,280449380,7600,7600,7600,7600,0
|
|
20241230,131200,280449380,7600,7600,7600,7600,0
|
|
20241230,131100,280449380,7600,7600,7600,7600,0
|
|
20241230,131000,280449380,7600,7600,7600,7600,0
|
|
20241230,130900,280449380,7600,7600,7600,7600,0
|
|
20241230,130800,280449380,7600,7600,7600,7600,0
|
|
20241230,130700,280449380,7600,7550,7600,7550,2
|
|
20241230,130600,280434230,7610,7610,7610,7590,758
|
|
20241230,130500,274680970,7600,7600,7600,7600,0
|
|
20241230,130400,274680970,7600,7600,7600,7600,0
|
|
20241230,130300,274680970,7600,7600,7600,7600,0
|
|
20241230,130200,274680970,7600,7570,7600,7570,1323
|
|
20241230,130100,264647830,7570,7540,7570,7540,447
|
|
20241230,130000,261272520,7540,7540,7540,7540,10
|
|
20241230,125900,261197120,7540,7540,7540,7540,0
|
|
20241230,125800,261197120,7540,7540,7540,7540,0
|
|
20241230,125700,261197120,7540,7540,7540,7540,0
|
|
20241230,125600,261197120,7540,7540,7540,7540,0
|
|
20241230,125500,261197120,7540,7540,7540,7540,451
|
|
20241230,125400,257796580,7520,7520,7520,7520,0
|
|
20241230,125300,257796580,7520,7520,7520,7520,0
|
|
20241230,125200,257796580,7520,7520,7520,7520,0
|
|
20241230,125100,257796580,7520,7520,7520,7520,0
|
|
20241230,125000,257796580,7520,7520,7520,7520,0
|
|
20241230,124900,257796580,7520,7530,7530,7520,65
|
|
20241230,124800,257307280,7540,7540,7540,7540,0
|
|
20241230,124700,257307280,7540,7540,7540,7540,4
|
|
20241230,124600,257277120,7550,7550,7550,7550,0
|
|
20241230,124500,257277120,7550,7550,7550,7550,0
|
|
20241230,124400,257277120,7550,7550,7550,7550,0
|
|
20241230,124300,257277120,7550,7550,7550,7550,0
|
|
20241230,124200,257277120,7550,7550,7550,7550,0
|
|
20241230,124100,257277120,7550,7550,7550,7550,100
|
|
20241230,124000,256522120,7550,7550,7550,7550,0
|
|
20241230,123900,256522120,7550,7550,7550,7550,0
|
|
20241230,123800,256522120,7550,7550,7550,7550,0
|
|
20241230,123700,256522120,7550,7550,7550,7550,1
|
|
20241230,123600,256514570,7550,7530,7550,7530,2
|
|
20241230,123500,256499490,7500,7500,7500,7500,0
|
|
20241230,123400,256499490,7500,7500,7500,7500,400
|
|
20241230,123300,253499490,7500,7500,7500,7500,0
|
|
20241230,123200,253499490,7500,7500,7500,7500,0
|
|
20241230,123100,253499490,7500,7500,7500,7500,0
|
|
20241230,123000,253499490,7500,7510,7510,7500,338
|
|
20241230,122900,250964330,7520,7520,7520,7520,356
|
|
20241230,122800,248287210,7520,7520,7520,7520,0
|
|
20241230,122700,248287210,7520,7520,7520,7520,0
|
|
20241230,122600,248287210,7520,7520,7520,7520,0
|
|
20241230,122500,248287210,7520,7520,7520,7520,0
|
|
20241230,122400,248287210,7520,7520,7520,7520,0
|
|
20241230,122300,248287210,7520,7530,7530,7520,344
|
|
20241230,122200,245699830,7540,7540,7540,7540,0
|
|
20241230,122100,245699830,7540,7540,7540,7540,0
|
|
20241230,122000,245699830,7540,7540,7540,7540,0
|
|
20241230,121900,245699830,7540,7540,7540,7540,0
|
|
20241230,121800,245699830,7540,7540,7540,7540,0
|
|
20241230,121700,245699830,7540,7540,7540,7540,0
|
|
20241230,121600,245699830,7540,7550,7550,7540,414
|
|
20241230,121500,242574140,7550,7560,7560,7550,1079
|
|
20241230,121400,234418170,7580,7580,7580,7580,0
|
|
20241230,121300,234418170,7580,7580,7580,7580,0
|
|
20241230,121200,234418170,7580,7580,7580,7580,0
|
|
20241230,121100,234418170,7580,7580,7580,7580,0
|
|
20241230,121000,234418170,7580,7580,7580,7580,0
|
|
20241230,120900,234418170,7580,7580,7580,7580,0
|
|
20241230,120800,234418170,7580,7580,7580,7580,0
|
|
20241230,120700,234418170,7580,7580,7580,7580,0
|
|
20241230,120600,234418170,7580,7580,7580,7580,0
|
|
20241230,120500,234418170,7580,7580,7580,7580,0
|
|
20241230,120400,234418170,7580,7580,7580,7580,0
|
|
20241230,120300,234418170,7580,7590,7590,7580,436
|
|
20241230,120200,231111970,7580,7590,7590,7580,1210
|
|
20241230,120100,221928260,7590,7590,7590,7590,0
|
|
20241230,120000,221928260,7590,7590,7590,7590,0
|
|
20241230,115900,221928260,7590,7600,7600,7590,55
|
|
20241230,115800,221510760,7600,7590,7600,7590,42
|
|
20241230,115700,221191960,7590,7590,7590,7590,1
|
|
20241230,115600,221184370,7580,7580,7580,7580,168
|
|
20241230,115500,219910930,7590,7590,7590,7590,0
|
|
20241230,115400,219910930,7590,7590,7590,7590,0
|
|
20241230,115300,219910930,7590,7590,7590,7590,0
|
|
20241230,115200,219910930,7590,7580,7590,7580,53
|
|
20241230,115100,219508880,7580,7580,7580,7580,50
|
|
20241230,115000,219129880,7580,7580,7580,7580,0
|
|
20241230,114900,219129880,7580,7580,7580,7580,1
|
|
20241230,114800,219122300,7560,7560,7560,7560,19
|
|
20241230,114700,218978660,7550,7550,7550,7550,0
|
|
20241230,114600,218978660,7550,7530,7550,7530,734
|
|
20241230,114500,213446890,7530,7530,7530,7530,13
|
|
20241230,114400,213349000,7530,7530,7530,7530,0
|
|
20241230,114300,213349000,7530,7530,7530,7530,238
|
|
20241230,114200,211556860,7510,7510,7510,7510,0
|
|
20241230,114100,211556860,7510,7510,7510,7510,0
|
|
20241230,114000,211556860,7510,7510,7510,7510,0
|
|
20241230,113900,211556860,7510,7530,7530,7510,63
|
|
20241230,113800,211082730,7530,7530,7530,7530,50
|
|
20241230,113700,210706230,7530,7530,7530,7530,0
|
|
20241230,113600,210706230,7530,7530,7530,7530,1
|
|
20241230,113500,210698700,7510,7510,7510,7510,0
|
|
20241230,113400,210698700,7510,7510,7510,7510,10
|
|
20241230,113300,210623600,7500,7500,7500,7500,0
|
|
20241230,113200,210623600,7500,7500,7500,7500,0
|
|
20241230,113100,210623600,7500,7500,7500,7500,725
|
|
20241230,113000,205186100,7530,7530,7530,7530,0
|
|
20241230,112900,205186100,7530,7530,7530,7530,5
|
|
20241230,112800,205148450,7530,7530,7530,7530,0
|
|
20241230,112700,205148450,7530,7530,7530,7530,0
|
|
20241230,112600,205148450,7530,7530,7530,7530,0
|
|
20241230,112500,205148450,7530,7530,7530,7530,0
|
|
20241230,112400,205148450,7530,7530,7530,7530,0
|
|
20241230,112300,205148450,7530,7530,7530,7530,13
|
|
20241230,112200,205050560,7530,7530,7530,7530,0
|
|
20241230,112100,205050560,7530,7530,7530,7530,0
|
|
20241230,112000,205050560,7530,7530,7530,7530,1
|
|
20241230,111900,205043030,7500,7500,7500,7500,13
|
|
20241230,111800,204945530,7500,7500,7500,7500,1
|
|
20241230,111700,204938030,7530,7530,7530,7530,1
|
|
20241230,111600,204930500,7500,7500,7500,7500,0
|
|
20241230,111500,204930500,7500,7500,7500,7500,0
|
|
20241230,111400,204930500,7500,7500,7500,7500,519
|
|
20241230,111300,201038000,7530,7530,7530,7530,2
|
|
20241230,111200,201022940,7530,7500,7530,7500,501
|
|
20241230,111100,197265410,7500,7500,7500,7500,464
|
|
20241230,111000,193785410,7500,7500,7500,7500,0
|
|
20241230,110900,193785410,7500,7500,7500,7500,0
|
|
20241230,110800,193785410,7500,7500,7500,7500,4
|
|
20241230,110700,193755410,7500,7500,7500,7500,0
|
|
20241230,110600,193755410,7500,7500,7500,7500,0
|
|
20241230,110500,193755410,7500,7500,7500,7500,91
|
|
20241230,110400,193072910,7530,7500,7530,7500,454
|
|
20241230,110300,189667820,7500,7530,7530,7500,78
|
|
20241230,110200,189082520,7530,7500,7530,7500,20
|
|
20241230,110100,188932490,7530,7530,7530,7530,0
|
|
20241230,110000,188932490,7530,7530,7530,7530,0
|
|
20241230,105900,188932490,7530,7530,7530,7530,0
|
|
20241230,105800,188932490,7530,7530,7530,7530,1
|
|
20241230,105700,188924960,7530,7530,7530,7530,0
|
|
20241230,105600,188924960,7530,7530,7530,7530,1
|
|
20241230,105500,188917430,7530,7520,7530,7520,193
|
|
20241230,105400,187466060,7520,7520,7520,7520,2
|
|
20241230,105300,187451020,7530,7490,7530,7480,678
|
|
20241230,105200,182374810,7490,7490,7490,7490,0
|
|
20241230,105100,182374810,7490,7500,7500,7480,137
|
|
20241230,105000,181349870,7500,7500,7500,7500,150
|
|
20241230,104900,180224870,7500,7500,7500,7500,0
|
|
20241230,104800,180224870,7500,7500,7510,7500,717
|
|
20241230,104700,174841370,7460,7460,7460,7460,0
|
|
20241230,104600,174841370,7460,7460,7460,7460,0
|
|
20241230,104500,174841370,7460,7460,7460,7460,40
|
|
20241230,104400,174542970,7460,7460,7460,7460,1
|
|
20241230,104300,174535510,7470,7470,7470,7470,748
|
|
20241230,104200,168947950,7470,7470,7470,7470,0
|
|
20241230,104100,168947950,7470,7470,7470,7470,0
|
|
20241230,104000,168947950,7470,7480,7480,7470,400
|
|
20241230,103900,165957750,7480,7490,7490,7480,69
|
|
20241230,103800,165441590,7500,7500,7500,7500,388
|
|
20241230,103700,162531590,7480,7480,7480,7480,0
|
|
20241230,103600,162531590,7480,7480,7480,7480,0
|
|
20241230,103500,162531590,7480,7480,7480,7480,0
|
|
20241230,103400,162531590,7480,7480,7480,7480,0
|
|
20241230,103300,162531590,7480,7480,7480,7480,0
|
|
20241230,103200,162531590,7480,7480,7480,7480,0
|
|
20241230,103100,162531590,7480,7480,7480,7480,1
|
|
20241230,103000,162524110,7480,7480,7480,7480,0
|
|
20241230,102900,162524110,7480,7480,7480,7480,0
|
|
20241230,102800,162524110,7480,7480,7480,7480,1
|
|
20241230,102700,162516630,7500,7500,7500,7500,400
|
|
20241230,102600,159516630,7480,7480,7480,7480,0
|
|
20241230,102500,159516630,7480,7480,7480,7480,0
|
|
20241230,102400,159516630,7480,7480,7480,7480,0
|
|
20241230,102300,159516630,7480,7480,7480,7480,0
|
|
20241230,102200,159516630,7480,7480,7480,7480,1
|
|
20241230,102100,159509150,7540,7540,7540,7540,0
|
|
20241230,102000,159509150,7540,7490,7540,7490,100
|
|
20241230,101900,158756200,7490,7490,7490,7490,223
|
|
20241230,101800,157085930,7490,7490,7490,7490,26
|
|
20241230,101700,156891190,7490,7490,7490,7490,600
|
|
20241230,101600,152397190,7490,7490,7490,7490,220
|
|
20241230,101500,150749390,7550,7550,7550,7550,1
|
|
20241230,101400,150741840,7530,7530,7530,7530,0
|
|
20241230,101300,150741840,7530,7530,7530,7530,0
|
|
20241230,101200,150741840,7530,7530,7530,7530,0
|
|
20241230,101100,150741840,7530,7530,7530,7530,0
|
|
20241230,101000,150741840,7530,7530,7530,7530,1
|
|
20241230,100900,150734310,7470,7470,7470,7470,0
|
|
20241230,100800,150734310,7470,7530,7530,7470,3
|
|
20241230,100700,150711780,7470,7470,7470,7470,0
|
|
20241230,100600,150711780,7470,7490,7500,7470,1779
|
|
20241230,100500,137379310,7490,7490,7490,7490,0
|
|
20241230,100400,137379310,7490,7500,7500,7490,738
|
|
20241230,100300,131844320,7490,7490,7490,7490,0
|
|
20241230,100200,131844320,7490,7480,7490,7480,277
|
|
20241230,100100,129769610,7470,7470,7470,7470,24
|
|
20241230,100000,129590330,7470,7470,7470,7470,1
|
|
20241230,095900,129582860,7470,7470,7470,7470,55
|
|
20241230,095800,129172010,7480,7490,7490,7480,834
|
|
20241230,095700,122929750,7490,7490,7490,7490,50
|
|
20241230,095600,122555250,7480,7480,7480,7480,0
|
|
20241230,095500,122555250,7480,7480,7480,7480,12
|
|
20241230,095400,122465490,7480,7500,7500,7480,909
|
|
20241230,095300,115652560,7500,7500,7500,7500,0
|
|
20241230,095200,115652560,7500,7500,7500,7500,10
|
|
20241230,095100,115577560,7530,7510,7530,7510,248
|
|
20241230,095000,113714900,7530,7530,7530,7530,0
|
|
20241230,094900,113714900,7530,7530,7530,7530,0
|
|
20241230,094800,113714900,7530,7530,7530,7530,2
|
|
20241230,094700,113699840,7510,7530,7530,7510,118
|
|
20241230,094600,112813540,7530,7530,7530,7530,2
|
|
20241230,094500,112798480,7510,7510,7510,7510,0
|
|
20241230,094400,112798480,7510,7510,7510,7510,10
|
|
20241230,094300,112723380,7530,7530,7530,7530,0
|
|
20241230,094200,112723380,7530,7530,7530,7530,0
|
|
20241230,094100,112723380,7530,7530,7530,7530,10
|
|
20241230,094000,112648080,7500,7500,7500,7500,0
|
|
20241230,093900,112648080,7500,7500,7500,7500,1
|
|
20241230,093800,112640580,7500,7510,7510,7500,11
|
|
20241230,093700,112558070,7530,7530,7530,7530,0
|
|
20241230,093600,112558070,7530,7530,7530,7530,0
|
|
20241230,093500,112558070,7530,7530,7530,7530,80
|
|
20241230,093400,111955670,7530,7530,7530,7520,64
|
|
20241230,093300,111473760,7530,7530,7530,7530,1
|
|
20241230,093200,111466230,7480,7480,7480,7480,1
|
|
20241230,093100,111458750,7480,7480,7480,7480,700
|
|
20241230,093000,106222750,7480,7500,7520,7480,845
|
|
20241230,092900,99900210,7530,7530,7530,7530,10
|
|
20241230,092800,99824910,7530,7520,7530,7520,101
|
|
20241230,092700,99065380,7520,7460,7520,7460,52
|
|
20241230,092600,98677310,7470,7500,7500,7470,613
|
|
20241230,092500,94089060,7540,7500,7540,7500,2
|
|
20241230,092400,94074020,7540,7520,7540,7520,101
|
|
20241230,092300,93314480,7520,7520,7520,7520,0
|
|
20241230,092200,93314480,7520,7510,7520,7510,135
|
|
20241230,092100,92300610,7520,7520,7520,7520,0
|
|
20241230,092000,92300610,7520,7520,7520,7520,3
|
|
20241230,091900,92278050,7510,7510,7510,7510,0
|
|
20241230,091800,92278050,7510,7520,7520,7510,3
|
|
20241230,091700,92255510,7520,7520,7520,7520,0
|
|
20241230,091600,92255510,7520,7480,7520,7480,12
|
|
20241230,091500,92165670,7490,7490,7490,7490,55
|
|
20241230,091400,91753720,7490,7490,7520,7490,260
|
|
20241230,091300,89806290,7530,7490,7530,7490,806
|
|
20241230,091200,83769110,7550,7500,7550,7480,673
|
|
20241230,091100,78728460,7550,7500,7550,7500,201
|
|
20241230,091000,77220910,7500,7450,7500,7450,367
|
|
20241230,090900,74485750,7450,7450,7470,7450,162
|
|
20241230,090800,73276030,7470,7450,7480,7430,892
|
|
20241230,090700,66627850,7450,7430,7490,7430,359
|
|
20241230,090600,63955740,7430,7400,7440,7380,311
|
|
20241230,090500,61652350,7440,7440,7440,7440,0
|
|
20241230,090400,61652350,7440,7450,7460,7350,1867
|
|
20241230,090300,47846690,7450,7400,7460,7400,153
|
|
20241230,090200,46712130,7400,7480,7480,7400,683
|
|
20241230,090100,41652900,7450,7480,7480,7450,1610
|
|
20241230,090000,29657380,7530,7450,7560,7450,3980
|