643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,194000,968699070,6900,6900,6900,6900,2913
|
|
20241212,193900,968699070,6900,6900,6900,6900,0
|
|
20241212,193800,968699070,6900,6900,6900,6900,0
|
|
20241212,193700,968699070,6900,6900,6900,6900,0
|
|
20241212,193600,968699070,6900,6900,6900,6900,0
|
|
20241212,193500,968699070,6900,6900,6900,6900,0
|
|
20241212,193400,968699070,6900,6900,6900,6900,0
|
|
20241212,193300,968699070,6900,6900,6900,6900,0
|
|
20241212,193200,968699070,6900,6900,6900,6900,0
|
|
20241212,193100,968699070,6900,6900,6900,6900,0
|
|
20241212,193000,968699070,6900,6900,6900,6900,0
|
|
20241212,192900,968699070,6900,6900,6900,6900,0
|
|
20241212,192800,968699070,6900,6900,6900,6900,0
|
|
20241212,192700,968699070,6900,6900,6900,6900,0
|
|
20241212,192600,968699070,6900,6900,6900,6900,0
|
|
20241212,192500,968699070,6900,6900,6900,6900,0
|
|
20241212,192400,968699070,6900,6900,6900,6900,0
|
|
20241212,192300,968699070,6900,6900,6900,6900,0
|
|
20241212,192200,968699070,6900,6900,6900,6900,0
|
|
20241212,192100,968699070,6900,6900,6900,6900,0
|
|
20241212,192000,968699070,6900,6900,6900,6900,0
|
|
20241212,191900,968699070,6900,6900,6900,6900,0
|
|
20241212,191800,968699070,6900,6900,6900,6900,0
|
|
20241212,191700,968699070,6900,6900,6900,6900,0
|
|
20241212,191600,968699070,6900,6900,6900,6900,0
|
|
20241212,191500,968699070,6900,6900,6900,6900,0
|
|
20241212,191400,968699070,6900,6900,6900,6900,0
|
|
20241212,191300,968699070,6900,6900,6900,6900,0
|
|
20241212,191200,968699070,6900,6900,6900,6900,0
|
|
20241212,191100,968699070,6900,6900,6900,6900,0
|
|
20241212,191000,968699070,6900,6900,6900,6900,2913
|
|
20241212,190900,968699070,6900,6900,6900,6900,0
|
|
20241212,190800,968699070,6900,6900,6900,6900,0
|
|
20241212,190700,968699070,6900,6900,6900,6900,0
|
|
20241212,190600,968699070,6900,6900,6900,6900,0
|
|
20241212,190500,968699070,6900,6900,6900,6900,0
|
|
20241212,190400,968699070,6900,6900,6900,6900,0
|
|
20241212,190300,968699070,6900,6900,6900,6900,0
|
|
20241212,190200,968699070,6900,6900,6900,6900,0
|
|
20241212,190100,968699070,6900,6900,6900,6900,0
|
|
20241212,190000,968699070,6900,6900,6900,6900,0
|
|
20241212,185900,968699070,6900,6900,6900,6900,0
|
|
20241212,185800,968699070,6900,6900,6900,6900,0
|
|
20241212,185700,968699070,6900,6900,6900,6900,0
|
|
20241212,185600,968699070,6900,6900,6900,6900,0
|
|
20241212,185500,968699070,6900,6900,6900,6900,0
|
|
20241212,185400,968699070,6900,6900,6900,6900,0
|
|
20241212,185300,968699070,6900,6900,6900,6900,0
|
|
20241212,185200,968699070,6900,6900,6900,6900,0
|
|
20241212,185100,968699070,6900,6900,6900,6900,0
|
|
20241212,185000,968699070,6900,6900,6900,6900,0
|
|
20241212,184900,968699070,6900,6900,6900,6900,0
|
|
20241212,184800,968699070,6900,6900,6900,6900,0
|
|
20241212,184700,968699070,6900,6900,6900,6900,0
|
|
20241212,184600,968699070,6900,6900,6900,6900,0
|
|
20241212,184500,968699070,6900,6900,6900,6900,0
|
|
20241212,184400,968699070,6900,6900,6900,6900,0
|
|
20241212,184300,968699070,6900,6900,6900,6900,0
|
|
20241212,184200,968699070,6900,6900,6900,6900,0
|
|
20241212,184100,968699070,6900,6900,6900,6900,0
|
|
20241212,184000,968699070,6900,6900,6900,6900,2913
|
|
20241212,183900,968699070,6900,6900,6900,6900,0
|
|
20241212,183800,968699070,6900,6900,6900,6900,0
|
|
20241212,183700,968699070,6900,6900,6900,6900,0
|
|
20241212,183600,968699070,6900,6900,6900,6900,0
|
|
20241212,183500,968699070,6900,6900,6900,6900,0
|
|
20241212,183400,968699070,6900,6900,6900,6900,0
|
|
20241212,183300,968699070,6900,6900,6900,6900,0
|
|
20241212,183200,968699070,6900,6900,6900,6900,0
|
|
20241212,183100,968699070,6900,6900,6900,6900,0
|
|
20241212,183000,968699070,6900,6900,6900,6900,0
|
|
20241212,182900,968699070,6900,6900,6900,6900,0
|
|
20241212,182800,968699070,6900,6900,6900,6900,0
|
|
20241212,182700,968699070,6900,6900,6900,6900,0
|
|
20241212,182600,968699070,6900,6900,6900,6900,0
|
|
20241212,182500,968699070,6900,6900,6900,6900,0
|
|
20241212,182400,968699070,6900,6900,6900,6900,0
|
|
20241212,182300,968699070,6900,6900,6900,6900,0
|
|
20241212,182200,968699070,6900,6900,6900,6900,0
|
|
20241212,182100,968699070,6900,6900,6900,6900,0
|
|
20241212,182000,968699070,6900,6900,6900,6900,0
|
|
20241212,181900,968699070,6900,6900,6900,6900,0
|
|
20241212,181800,968699070,6900,6900,6900,6900,0
|
|
20241212,181700,968699070,6900,6900,6900,6900,0
|
|
20241212,181600,968699070,6900,6900,6900,6900,0
|
|
20241212,181500,968699070,6900,6900,6900,6900,0
|
|
20241212,181400,968699070,6900,6900,6900,6900,0
|
|
20241212,181300,968699070,6900,6900,6900,6900,0
|
|
20241212,181200,968699070,6900,6900,6900,6900,0
|
|
20241212,181100,968699070,6900,6900,6900,6900,0
|
|
20241212,181000,968699070,6900,6900,6900,6900,2913
|
|
20241212,180900,968699070,6900,6900,6900,6900,0
|
|
20241212,180800,968699070,6900,6900,6900,6900,0
|
|
20241212,180700,968699070,6900,6900,6900,6900,0
|
|
20241212,180600,968699070,6900,6900,6900,6900,0
|
|
20241212,180500,968699070,6900,6900,6900,6900,0
|
|
20241212,180400,968699070,6900,6900,6900,6900,0
|
|
20241212,180300,968699070,6900,6900,6900,6900,0
|
|
20241212,180200,968699070,6900,6900,6900,6900,0
|
|
20241212,180100,968699070,6900,6900,6900,6900,0
|
|
20241212,180000,968699070,6900,6900,6900,6900,0
|
|
20241212,175900,968699070,6900,6900,6900,6900,0
|
|
20241212,175800,968699070,6900,6900,6900,6900,0
|
|
20241212,175700,968699070,6900,6900,6900,6900,0
|
|
20241212,175600,968699070,6900,6900,6900,6900,0
|
|
20241212,175500,968699070,6900,6900,6900,6900,0
|
|
20241212,175400,968699070,6900,6900,6900,6900,0
|
|
20241212,175300,968699070,6900,6900,6900,6900,0
|
|
20241212,175200,968699070,6900,6900,6900,6900,0
|
|
20241212,175100,968699070,6900,6900,6900,6900,0
|
|
20241212,175000,968699070,6900,6900,6900,6900,0
|
|
20241212,174900,968699070,6900,6900,6900,6900,0
|
|
20241212,174800,968699070,6900,6900,6900,6900,0
|
|
20241212,174700,968699070,6900,6900,6900,6900,0
|
|
20241212,174600,968699070,6900,6900,6900,6900,0
|
|
20241212,174500,968699070,6900,6900,6900,6900,0
|
|
20241212,174400,968699070,6900,6900,6900,6900,0
|
|
20241212,174300,968699070,6900,6900,6900,6900,0
|
|
20241212,174200,968699070,6900,6900,6900,6900,0
|
|
20241212,174100,968699070,6900,6900,6900,6900,0
|
|
20241212,174000,968699070,6900,6900,6900,6900,2913
|
|
20241212,173900,968699070,6900,6900,6900,6900,0
|
|
20241212,173800,968699070,6900,6900,6900,6900,0
|
|
20241212,173700,968699070,6900,6900,6900,6900,0
|
|
20241212,173600,968699070,6900,6900,6900,6900,0
|
|
20241212,173500,968699070,6900,6900,6900,6900,0
|
|
20241212,173400,968699070,6900,6900,6900,6900,0
|
|
20241212,173300,968699070,6900,6900,6900,6900,0
|
|
20241212,173200,968699070,6900,6900,6900,6900,0
|
|
20241212,173100,968699070,6900,6900,6900,6900,0
|
|
20241212,173000,968699070,6900,6900,6900,6900,0
|
|
20241212,172900,968699070,6900,6900,6900,6900,0
|
|
20241212,172800,968699070,6900,6900,6900,6900,0
|
|
20241212,172700,968699070,6900,6900,6900,6900,0
|
|
20241212,172600,968699070,6900,6900,6900,6900,0
|
|
20241212,172500,968699070,6900,6900,6900,6900,0
|
|
20241212,172400,968699070,6900,6900,6900,6900,0
|
|
20241212,172300,968699070,6900,6900,6900,6900,0
|
|
20241212,172200,968699070,6900,6900,6900,6900,0
|
|
20241212,172100,968699070,6900,6900,6900,6900,0
|
|
20241212,172000,968699070,6900,6900,6900,6900,0
|
|
20241212,171900,968699070,6900,6900,6900,6900,0
|
|
20241212,171800,968699070,6900,6900,6900,6900,0
|
|
20241212,171700,968699070,6900,6900,6900,6900,0
|
|
20241212,171600,968699070,6900,6900,6900,6900,0
|
|
20241212,171500,968699070,6900,6900,6900,6900,0
|
|
20241212,171400,968699070,6900,6900,6900,6900,0
|
|
20241212,171300,968699070,6900,6900,6900,6900,0
|
|
20241212,171200,968699070,6900,6900,6900,6900,0
|
|
20241212,171100,968699070,6900,6900,6900,6900,0
|
|
20241212,171000,968699070,6900,6900,6900,6900,2913
|
|
20241212,170900,968699070,6900,6900,6900,6900,0
|
|
20241212,170800,968699070,6900,6900,6900,6900,0
|
|
20241212,170700,968699070,6900,6900,6900,6900,0
|
|
20241212,170600,968699070,6900,6900,6900,6900,0
|
|
20241212,170500,968699070,6900,6900,6900,6900,0
|
|
20241212,170400,968699070,6900,6900,6900,6900,0
|
|
20241212,170300,968699070,6900,6900,6900,6900,0
|
|
20241212,170200,968699070,6900,6900,6900,6900,0
|
|
20241212,170100,968699070,6900,6900,6900,6900,0
|
|
20241212,170000,968699070,6900,6900,6900,6900,0
|
|
20241212,165900,968699070,6900,6900,6900,6900,0
|
|
20241212,165800,968699070,6900,6900,6900,6900,0
|
|
20241212,165700,968699070,6900,6900,6900,6900,0
|
|
20241212,165600,968699070,6900,6900,6900,6900,0
|
|
20241212,165500,968699070,6900,6900,6900,6900,0
|
|
20241212,165400,968699070,6900,6900,6900,6900,0
|
|
20241212,165300,968699070,6900,6900,6900,6900,0
|
|
20241212,165200,968699070,6900,6900,6900,6900,0
|
|
20241212,165100,968699070,6900,6900,6900,6900,0
|
|
20241212,165000,968699070,6900,6900,6900,6900,0
|
|
20241212,164900,968699070,6900,6900,6900,6900,0
|
|
20241212,164800,968699070,6900,6900,6900,6900,0
|
|
20241212,164700,968699070,6900,6900,6900,6900,0
|
|
20241212,164600,968699070,6900,6900,6900,6900,0
|
|
20241212,164500,968699070,6900,6900,6900,6900,0
|
|
20241212,164400,968699070,6900,6900,6900,6900,0
|
|
20241212,164300,968699070,6900,6900,6900,6900,0
|
|
20241212,164200,968699070,6900,6900,6900,6900,0
|
|
20241212,164100,968699070,6900,6900,6900,6900,0
|
|
20241212,164000,968699070,6900,6900,6900,6900,2913
|
|
20241212,163900,968699070,6900,6900,6900,6900,0
|
|
20241212,163800,968699070,6900,6900,6900,6900,0
|
|
20241212,163700,968699070,6900,6900,6900,6900,0
|
|
20241212,163600,968699070,6900,6900,6900,6900,0
|
|
20241212,163500,968699070,6900,6900,6900,6900,0
|
|
20241212,163400,968699070,6900,6900,6900,6900,0
|
|
20241212,163300,968699070,6900,6900,6900,6900,0
|
|
20241212,163200,968699070,6900,6900,6900,6900,0
|
|
20241212,163100,968699070,6900,6900,6900,6900,0
|
|
20241212,163000,968699070,6900,6900,6900,6900,0
|
|
20241212,162900,968699070,6900,6900,6900,6900,0
|
|
20241212,162800,968699070,6900,6900,6900,6900,0
|
|
20241212,162700,968699070,6900,6900,6900,6900,0
|
|
20241212,162600,968699070,6900,6900,6900,6900,0
|
|
20241212,162500,968699070,6900,6900,6900,6900,0
|
|
20241212,162400,968699070,6900,6900,6900,6900,0
|
|
20241212,162300,968699070,6900,6900,6900,6900,0
|
|
20241212,162200,968699070,6900,6900,6900,6900,0
|
|
20241212,162100,968699070,6900,6900,6900,6900,0
|
|
20241212,162000,968699070,6900,6900,6900,6900,0
|
|
20241212,161900,968699070,6900,6900,6900,6900,0
|
|
20241212,161800,968699070,6900,6900,6900,6900,0
|
|
20241212,161700,968699070,6900,6900,6900,6900,0
|
|
20241212,161600,968699070,6900,6900,6900,6900,0
|
|
20241212,161500,968699070,6900,6900,6900,6900,0
|
|
20241212,161400,968699070,6900,6900,6900,6900,0
|
|
20241212,161300,968699070,6900,6900,6900,6900,0
|
|
20241212,161200,968699070,6900,6900,6900,6900,0
|
|
20241212,161100,968699070,6900,6900,6900,6900,0
|
|
20241212,161000,968699070,6900,6900,6900,6900,2913
|
|
20241212,160900,968699070,6900,6900,6900,6900,0
|
|
20241212,160800,968699070,6900,6900,6900,6900,0
|
|
20241212,160700,968699070,6900,6900,6900,6900,0
|
|
20241212,160600,968699070,6900,6900,6900,6900,0
|
|
20241212,160500,968699070,6900,6900,6900,6900,0
|
|
20241212,160400,968699070,6900,6900,6900,6900,0
|
|
20241212,160300,968699070,6900,6900,6900,6900,0
|
|
20241212,160200,968699070,6900,6900,6900,6900,0
|
|
20241212,160100,968699070,6900,6900,6900,6900,0
|
|
20241212,160000,968699070,6900,6900,6900,6900,0
|
|
20241212,155900,968699070,6900,6900,6900,6900,0
|
|
20241212,155800,968699070,6900,6900,6900,6900,0
|
|
20241212,155700,968699070,6900,6900,6900,6900,0
|
|
20241212,155600,968699070,6900,6900,6900,6900,0
|
|
20241212,155500,968699070,6900,6900,6900,6900,0
|
|
20241212,155400,968699070,6900,6900,6900,6900,0
|
|
20241212,155300,968699070,6900,6900,6900,6900,0
|
|
20241212,155200,968699070,6900,6900,6900,6900,0
|
|
20241212,155100,968699070,6900,6900,6900,6900,0
|
|
20241212,155000,968699070,6900,6900,6900,6900,0
|
|
20241212,154900,968699070,6900,6900,6900,6900,0
|
|
20241212,154800,968699070,6900,6900,6900,6900,0
|
|
20241212,154700,968699070,6900,6900,6900,6900,0
|
|
20241212,154600,968699070,6900,6900,6900,6900,0
|
|
20241212,154500,968699070,6900,6900,6900,6900,0
|
|
20241212,154400,968699070,6900,6900,6900,6900,0
|
|
20241212,154300,968699070,6900,6900,6900,6900,0
|
|
20241212,154200,968699070,6900,6900,6900,6900,0
|
|
20241212,154100,968699070,6900,6900,6900,6900,0
|
|
20241212,154000,968699070,6900,6900,6900,6900,2913
|
|
20241212,153900,968699070,6900,6900,6900,6900,0
|
|
20241212,153800,968699070,6900,6900,6900,6900,0
|
|
20241212,153700,968699070,6900,6900,6900,6900,0
|
|
20241212,153600,968699070,6900,6900,6900,6900,0
|
|
20241212,153500,968699070,6900,6900,6900,6900,0
|
|
20241212,153400,968699070,6900,6900,6900,6900,0
|
|
20241212,153300,968699070,6900,6900,6900,6900,0
|
|
20241212,153200,968699070,6900,6900,6900,6900,0
|
|
20241212,153100,968699070,6900,6900,6900,6900,0
|
|
20241212,153000,968699070,6900,6900,6900,6900,2913
|
|
20241212,152900,948599370,6940,6940,6940,6940,0
|
|
20241212,152800,948599370,6940,6940,6940,6940,0
|
|
20241212,152700,948599370,6940,6940,6940,6940,0
|
|
20241212,152600,948599370,6940,6940,6940,6940,0
|
|
20241212,152500,948599370,6940,6940,6940,6940,0
|
|
20241212,152400,948599370,6940,6940,6940,6940,0
|
|
20241212,152300,948599370,6940,6940,6940,6940,0
|
|
20241212,152200,948599370,6940,6940,6940,6940,0
|
|
20241212,152100,948599370,6940,6940,6940,6940,0
|
|
20241212,152000,948599370,6940,6940,6940,6940,0
|
|
20241212,151900,948599370,6940,6930,6940,6910,139
|
|
20241212,151800,947637580,6930,6930,6930,6930,0
|
|
20241212,151700,947637580,6930,6930,6930,6930,7
|
|
20241212,151600,947589070,6930,6930,6930,6930,0
|
|
20241212,151500,947589070,6930,6930,6930,6930,11
|
|
20241212,151400,947512840,6930,6930,6930,6930,0
|
|
20241212,151300,947512840,6930,6930,6930,6930,0
|
|
20241212,151200,947512840,6930,6940,6940,6930,32
|
|
20241212,151100,947290780,6930,6930,6930,6930,80
|
|
20241212,151000,946736380,6920,6920,6920,6920,50
|
|
20241212,150900,946390380,6930,6930,6930,6930,0
|
|
20241212,150800,946390380,6930,6930,6930,6930,84
|
|
20241212,150700,945808260,6930,6930,6930,6930,0
|
|
20241212,150600,945808260,6930,6930,6930,6930,0
|
|
20241212,150500,945808260,6930,6930,6930,6930,20
|
|
20241212,150400,945669660,6930,6930,6930,6930,0
|
|
20241212,150300,945669660,6930,6900,6930,6900,264
|
|
20241212,150200,943843920,6930,6930,6930,6930,177
|
|
20241212,150100,942617310,6900,6930,6930,6900,552
|
|
20241212,150000,938807840,6930,6930,6930,6930,0
|
|
20241212,145900,938807840,6930,6930,6930,6930,0
|
|
20241212,145800,938807840,6930,6930,6930,6930,3
|
|
20241212,145700,938787050,6920,6920,6920,6920,0
|
|
20241212,145600,938787050,6920,6920,6920,6920,145
|
|
20241212,145500,937783650,6940,6940,6940,6940,0
|
|
20241212,145400,937783650,6940,6940,6940,6940,39
|
|
20241212,145300,937512990,6940,6940,6940,6940,65
|
|
20241212,145200,937061890,6950,6950,6950,6950,0
|
|
20241212,145100,937061890,6950,6940,6950,6940,100
|
|
20241212,145000,936366900,6930,6930,6930,6930,0
|
|
20241212,144900,936366900,6930,6920,6930,6920,508
|
|
20241212,144800,932846780,6900,6900,6900,6900,0
|
|
20241212,144700,932846780,6900,6900,6900,6900,0
|
|
20241212,144600,932846780,6900,6920,6920,6900,1050
|
|
20241212,144500,925599880,6920,6920,6920,6920,50
|
|
20241212,144400,925253880,6920,6920,6920,6920,680
|
|
20241212,144300,920548280,6920,6920,6920,6920,400
|
|
20241212,144200,917780280,6930,6930,6930,6930,0
|
|
20241212,144100,917780280,6930,6930,6930,6930,0
|
|
20241212,144000,917780280,6930,6930,6930,6930,1
|
|
20241212,143900,917773350,6940,6940,6940,6940,0
|
|
20241212,143800,917773350,6940,6940,6940,6940,0
|
|
20241212,143700,917773350,6940,6930,6940,6860,301
|
|
20241212,143600,915703130,6930,6930,6930,6930,500
|
|
20241212,143500,912238130,6930,6930,6930,6930,0
|
|
20241212,143400,912238130,6930,6930,6930,6930,0
|
|
20241212,143300,912238130,6930,6930,6930,6930,0
|
|
20241212,143200,912238130,6930,6930,6930,6930,0
|
|
20241212,143100,912238130,6930,6930,6930,6930,7
|
|
20241212,143000,912189620,6930,6930,6930,6930,0
|
|
20241212,142900,912189620,6930,6930,6930,6930,0
|
|
20241212,142800,912189620,6930,6930,6930,6930,0
|
|
20241212,142700,912189620,6930,6930,6930,6930,5
|
|
20241212,142600,912154970,6900,6930,6930,6900,146
|
|
20241212,142500,911147540,6940,6940,6940,6940,0
|
|
20241212,142400,911147540,6940,6950,6950,6940,2
|
|
20241212,142300,911133650,6950,6960,6960,6950,2
|
|
20241212,142200,911119740,6950,6950,6950,6950,333
|
|
20241212,142100,908805390,6960,6950,6960,6950,679
|
|
20241212,142000,904086220,6950,6950,6950,6950,500
|
|
20241212,141900,900611220,6950,6950,6950,6950,11
|
|
20241212,141800,900534770,6940,6900,6940,6900,1203
|
|
20241212,141700,892200980,6890,6890,6890,6890,0
|
|
20241212,141600,892200980,6890,6890,6890,6890,0
|
|
20241212,141500,892200980,6890,6890,6890,6890,146
|
|
20241212,141400,891195040,6880,6880,6880,6880,0
|
|
20241212,141300,891195040,6880,6880,6880,6880,54
|
|
20241212,141200,890823520,6920,6890,6920,6880,268
|
|
20241212,141100,888978640,6920,6920,6920,6920,0
|
|
20241212,141000,888978640,6920,6880,6920,6880,2
|
|
20241212,140900,888964840,6920,6920,6920,6920,1
|
|
20241212,140800,888957920,6930,6930,6930,6930,0
|
|
20241212,140700,888957920,6930,6930,6930,6930,7
|
|
20241212,140600,888909410,6940,6940,6940,6940,0
|
|
20241212,140500,888909410,6940,6940,6940,6940,0
|
|
20241212,140400,888909410,6940,6930,6940,6930,15
|
|
20241212,140300,888805320,6940,6940,6940,6940,0
|
|
20241212,140200,888805320,6940,6940,6940,6940,126
|
|
20241212,140100,887930880,6940,6940,6940,6940,0
|
|
20241212,140000,887930880,6940,6940,6940,6940,2
|
|
20241212,135900,887917000,6920,6920,6920,6920,0
|
|
20241212,135800,887917000,6920,6920,6920,6920,81
|
|
20241212,135700,887356480,6920,6900,6920,6900,135
|
|
20241212,135600,886423550,6900,6900,6900,6900,0
|
|
20241212,135500,886423550,6900,6900,6900,6900,200
|
|
20241212,135400,885043550,6890,6890,6890,6890,0
|
|
20241212,135300,885043550,6890,6890,6890,6890,0
|
|
20241212,135200,885043550,6890,6890,6890,6890,1
|
|
20241212,135100,885036660,6830,6830,6830,6830,0
|
|
20241212,135000,885036660,6830,6830,6830,6830,0
|
|
20241212,134900,885036660,6830,6860,6860,6830,130
|
|
20241212,134800,884146370,6850,6850,6850,6850,0
|
|
20241212,134700,884146370,6850,6850,6850,6850,0
|
|
20241212,134600,884146370,6850,6850,6850,6850,5
|
|
20241212,134500,884112120,6890,6890,6890,6890,32
|
|
20241212,134400,883891640,6900,6900,6900,6900,0
|
|
20241212,134300,883891640,6900,6900,6900,6900,0
|
|
20241212,134200,883891640,6900,6890,6900,6890,30
|
|
20241212,134100,883684770,6890,6890,6890,6890,0
|
|
20241212,134000,883684770,6890,6890,6890,6890,1
|
|
20241212,133900,883677880,6820,6820,6820,6820,0
|
|
20241212,133800,883677880,6820,6840,6840,6820,100
|
|
20241212,133700,882993980,6840,6840,6840,6840,2
|
|
20241212,133600,882980300,6830,6830,6830,6830,0
|
|
20241212,133500,882980300,6830,6830,6830,6830,0
|
|
20241212,133400,882980300,6830,6830,6830,6830,0
|
|
20241212,133300,882980300,6830,6860,6860,6820,200
|
|
20241212,133200,881614520,6930,6930,6930,6930,0
|
|
20241212,133100,881614520,6930,6930,6930,6930,50
|
|
20241212,133000,881268020,6930,6930,6930,6930,5
|
|
20241212,132900,881233370,6900,6890,6900,6890,15
|
|
20241212,132800,881129970,6880,6880,6880,6880,0
|
|
20241212,132700,881129970,6880,6880,6880,6880,2
|
|
20241212,132600,881116210,6890,6860,6890,6860,213
|
|
20241212,132500,879654550,6860,6860,6860,6860,22
|
|
20241212,132400,879503630,6800,6800,6800,6800,0
|
|
20241212,132300,879503630,6800,6820,6820,6800,183
|
|
20241212,132200,878258310,6800,6860,6860,6800,300
|
|
20241212,132100,876215500,6860,6860,6860,6860,0
|
|
20241212,132000,876215500,6860,6850,6860,6850,14
|
|
20241212,131900,876119540,6870,6850,6870,6850,3
|
|
20241212,131800,876098970,6860,6870,6870,6860,14
|
|
20241212,131700,876002880,6880,6870,6880,6870,654
|
|
20241212,131600,871503630,6840,6840,6840,6840,2
|
|
20241212,131500,871489950,6840,6840,6840,6840,0
|
|
20241212,131400,871489950,6840,6800,6840,6790,74
|
|
20241212,131300,870986590,6790,6790,6790,6790,154
|
|
20241212,131200,869940930,6790,6820,6820,6790,261
|
|
20241212,131100,868164840,6870,6870,6870,6870,0
|
|
20241212,131000,868164840,6870,6870,6870,6870,1
|
|
20241212,130900,868157970,6820,6860,6860,6820,6
|
|
20241212,130800,868116980,6850,6850,6850,6850,0
|
|
20241212,130700,868116980,6850,6830,6850,6830,47
|
|
20241212,130600,867795930,6850,6850,6850,6850,0
|
|
20241212,130500,867795930,6850,6860,6860,6850,146
|
|
20241212,130400,866795660,6860,6890,6890,6860,6
|
|
20241212,130300,866754460,6890,6890,6890,6890,0
|
|
20241212,130200,866754460,6890,6900,6900,6890,11
|
|
20241212,130100,866678580,6920,6920,6920,6920,0
|
|
20241212,130000,866678580,6920,6920,6920,6920,0
|
|
20241212,125900,866678580,6920,6920,6920,6920,0
|
|
20241212,125800,866678580,6920,6920,6920,6920,0
|
|
20241212,125700,866678580,6920,6920,6920,6920,2
|
|
20241212,125600,866664740,6930,6930,6930,6930,134
|
|
20241212,125500,865736120,6940,6940,6940,6940,0
|
|
20241212,125400,865736120,6940,6940,6940,6940,0
|
|
20241212,125300,865736120,6940,6940,6940,6940,0
|
|
20241212,125200,865736120,6940,6940,6940,6940,0
|
|
20241212,125100,865736120,6940,6940,6940,6940,0
|
|
20241212,125000,865736120,6940,6920,6950,6920,15
|
|
20241212,124900,865632010,6900,6900,6900,6900,145
|
|
20241212,124800,864631510,6900,6900,6900,6900,6
|
|
20241212,124700,864590110,6900,6900,6900,6900,1
|
|
20241212,124600,864583210,6900,6900,6900,6900,0
|
|
20241212,124500,864583210,6900,6890,6900,6890,30
|
|
20241212,124400,864376230,6900,6900,6900,6900,0
|
|
20241212,124300,864376230,6900,6900,6900,6900,0
|
|
20241212,124200,864376230,6900,6900,6900,6900,0
|
|
20241212,124100,864376230,6900,6880,6900,6870,16
|
|
20241212,124000,864266180,6910,6910,6910,6910,10
|
|
20241212,123900,864197080,6910,6910,6910,6910,0
|
|
20241212,123800,864197080,6910,6920,6920,6910,102
|
|
20241212,123700,863491260,6920,6920,6920,6920,0
|
|
20241212,123600,863491260,6920,6920,6920,6920,101
|
|
20241212,123500,862792340,6920,6920,6920,6920,20
|
|
20241212,123400,862653940,6920,6920,6920,6920,15
|
|
20241212,123300,862550140,6930,6900,6930,6900,107
|
|
20241212,123200,861809760,6890,6880,6890,6880,263
|
|
20241212,123100,859998580,6880,6870,6880,6810,192
|
|
20241212,123000,858678980,6870,6860,6870,6860,182
|
|
20241212,122900,857429010,6860,6770,6860,6770,901
|
|
20241212,122800,851327860,6770,6780,6780,6770,658
|
|
20241212,122700,846873170,6800,6800,6800,6800,0
|
|
20241212,122600,846873170,6800,6780,6800,6770,1031
|
|
20241212,122500,839892640,6800,6800,6800,6800,6
|
|
20241212,122400,839851840,6800,6800,6800,6800,2
|
|
20241212,122300,839838240,6800,6800,6800,6800,0
|
|
20241212,122200,839838240,6800,6770,6800,6770,878
|
|
20241212,122100,833894120,6770,6800,6800,6770,559
|
|
20241212,122000,830105220,6800,6800,6800,6800,15
|
|
20241212,121900,830003220,6800,6790,6800,6790,72
|
|
20241212,121800,829514290,6800,6820,6820,6790,554
|
|
20241212,121700,825747130,6870,6830,6870,6800,1357
|
|
20241212,121600,816512950,6830,6850,6850,6830,151
|
|
20241212,121500,815479360,6900,6900,6900,6900,4
|
|
20241212,121400,815451760,6910,6910,6910,6910,0
|
|
20241212,121300,815451760,6910,6910,6910,6910,0
|
|
20241212,121200,815451760,6910,6910,6910,6910,0
|
|
20241212,121100,815451760,6910,6910,6910,6910,0
|
|
20241212,121000,815451760,6910,6910,6910,6850,714
|
|
20241212,120900,810547720,6920,6920,6920,6920,0
|
|
20241212,120800,810547720,6920,6920,6920,6920,0
|
|
20241212,120700,810547720,6920,6910,6920,6910,6
|
|
20241212,120600,810506230,6930,6930,6930,6930,0
|
|
20241212,120500,810506230,6930,6930,6930,6930,8
|
|
20241212,120400,810450790,6930,6930,6930,6930,6
|
|
20241212,120300,810409210,6870,6910,6910,6870,370
|
|
20241212,120200,807865130,6910,6910,6910,6910,1
|
|
20241212,120100,807858220,6910,6910,6910,6910,1
|
|
20241212,120000,807851310,6950,6950,6950,6930,321
|
|
20241212,115900,805620720,6950,6950,6950,6950,201
|
|
20241212,115800,804223770,7000,7000,7000,6960,1570
|
|
20241212,115700,793237770,7000,7000,7010,7000,159
|
|
20241212,115600,792124700,7010,6980,7030,6920,2652
|
|
20241212,115500,773557840,6990,6880,6990,6880,1292
|
|
20241212,115400,764568150,6880,6870,6880,6870,84
|
|
20241212,115300,763990890,6870,6860,6870,6860,739
|
|
20241212,115200,758921310,6860,6860,6860,6860,408
|
|
20241212,115100,756122430,6860,6860,6860,6860,5
|
|
20241212,115000,756088130,6870,6870,6870,6870,7
|
|
20241212,114900,756040040,6880,6880,6880,6880,0
|
|
20241212,114800,756040040,6880,6880,6880,6880,0
|
|
20241212,114700,756040040,6880,6880,6880,6880,3
|
|
20241212,114600,756019400,6880,6880,6880,6880,5
|
|
20241212,114500,755985000,6920,6920,6920,6920,284
|
|
20241212,114400,754019720,6920,6920,6920,6920,101
|
|
20241212,114300,753320800,6910,6910,6910,6910,0
|
|
20241212,114200,753320800,6910,6910,6910,6910,14
|
|
20241212,114100,753224060,6910,6890,6910,6890,121
|
|
20241212,114000,752389530,6880,6880,6880,6880,17
|
|
20241212,113900,752272570,6880,6880,6880,6880,0
|
|
20241212,113800,752272570,6880,6880,6880,6880,3
|
|
20241212,113700,752251930,6870,6870,6870,6870,0
|
|
20241212,113600,752251930,6870,6870,6870,6870,0
|
|
20241212,113500,752251930,6870,6860,6870,6860,174
|
|
20241212,113400,751056880,6860,6860,6860,6860,0
|
|
20241212,113300,751056880,6860,6860,6860,6860,111
|
|
20241212,113200,750295420,6860,6860,6860,6860,0
|
|
20241212,113100,750295420,6860,6860,6860,6860,0
|
|
20241212,113000,750295420,6860,6860,6860,6860,0
|
|
20241212,112900,750295420,6860,6860,6860,6860,0
|
|
20241212,112800,750295420,6860,6860,6860,6860,20
|
|
20241212,112700,750158220,6860,6860,6860,6860,0
|
|
20241212,112600,750158220,6860,6860,6860,6860,0
|
|
20241212,112500,750158220,6860,6860,6860,6860,0
|
|
20241212,112400,750158220,6860,6860,6860,6860,5
|
|
20241212,112300,750123920,6860,6860,6860,6860,1
|
|
20241212,112200,750117060,6850,6850,6850,6850,0
|
|
20241212,112100,750117060,6850,6870,6870,6850,107
|
|
20241212,112000,749382480,6870,6870,6870,6870,0
|
|
20241212,111900,749382480,6870,6870,6870,6870,1
|
|
20241212,111800,749375610,6870,6870,6870,6870,0
|
|
20241212,111700,749375610,6870,6870,6870,6870,0
|
|
20241212,111600,749375610,6870,6870,6870,6870,0
|
|
20241212,111500,749375610,6870,6870,6870,6870,2
|
|
20241212,111400,749361870,6840,6840,6840,6840,0
|
|
20241212,111300,749361870,6840,6840,6840,6840,35
|
|
20241212,111200,749122470,6840,6840,6840,6840,0
|
|
20241212,111100,749122470,6840,6840,6840,6840,65
|
|
20241212,111000,748677870,6830,6890,6890,6810,1561
|
|
20241212,110900,737981020,6940,6930,6940,6900,162
|
|
20241212,110800,736861010,6930,6930,6930,6930,1
|
|
20241212,110700,736854080,6990,6990,6990,6990,0
|
|
20241212,110600,736854080,6990,6990,6990,6990,30
|
|
20241212,110500,736644380,6880,6880,6880,6880,0
|
|
20241212,110400,736644380,6880,6880,6880,6880,0
|
|
20241212,110300,736644380,6880,6880,6880,6880,0
|
|
20241212,110200,736644380,6880,6890,7000,6880,1714
|
|
20241212,110100,724755530,6850,6850,6850,6850,0
|
|
20241212,110000,724755530,6850,6890,6890,6850,9
|
|
20241212,105900,724693680,6880,6840,6880,6840,365
|
|
20241212,105800,722189270,6840,6840,6840,6840,2
|
|
20241212,105700,722175590,6840,6840,6840,6840,3
|
|
20241212,105600,722155070,6840,6840,6840,6840,10
|
|
20241212,105500,722086670,6850,6850,6850,6850,1
|
|
20241212,105400,722079820,6850,6850,6850,6850,0
|
|
20241212,105300,722079820,6850,6840,6850,6840,56
|
|
20241212,105200,721696260,6840,6840,6840,6840,0
|
|
20241212,105100,721696260,6840,6850,6850,6840,11
|
|
20241212,105000,721620920,6850,6870,6870,6850,4
|
|
20241212,104900,721593500,6870,6870,6870,6870,0
|
|
20241212,104800,721593500,6870,6830,6880,6830,2388
|
|
20241212,104700,705283370,6830,6830,6830,6830,1604
|
|
20241212,104600,694328050,6830,6840,6840,6830,981
|
|
20241212,104500,687625560,6850,6850,6850,6850,222
|
|
20241212,104400,686104860,6860,6860,6860,6860,18
|
|
20241212,104300,685981380,6850,6860,6870,6850,705
|
|
20241212,104200,681142750,6870,6900,6900,6870,699
|
|
20241212,104100,676331850,6920,6920,6920,6920,1
|
|
20241212,104000,676324930,6910,6910,6910,6910,0
|
|
20241212,103900,676324930,6910,6910,6910,6910,750
|
|
20241212,103800,671142430,6910,6920,6920,6910,118
|
|
20241212,103700,670326830,6940,6930,6940,6930,97
|
|
20241212,103600,669654220,6930,6930,6930,6930,4
|
|
20241212,103500,669626500,6930,6910,6930,6910,118
|
|
20241212,103400,668810500,6920,6920,6920,6920,100
|
|
20241212,103300,668118500,6910,6910,6910,6910,80
|
|
20241212,103200,667565700,6930,6930,6930,6930,8
|
|
20241212,103100,667510260,6930,6930,6930,6930,0
|
|
20241212,103000,667510260,6930,6920,6930,6920,51
|
|
20241212,102900,667157330,6920,6890,6920,6890,56
|
|
20241212,102800,666769950,6880,6880,6880,6880,424
|
|
20241212,102700,663852830,6870,6870,6870,6870,0
|
|
20241212,102600,663852830,6870,6870,6870,6870,19
|
|
20241212,102500,663722300,6880,6880,6880,6880,10
|
|
20241212,102400,663653500,6880,6880,6880,6880,0
|
|
20241212,102300,663653500,6880,6880,6880,6880,0
|
|
20241212,102200,663653500,6880,6840,6880,6840,67
|
|
20241212,102100,663195180,6840,6840,6840,6840,120
|
|
20241212,102000,662374380,6840,6870,6870,6840,301
|
|
20241212,101900,660311280,6880,6870,6880,6870,31
|
|
20241212,101800,660098200,6880,6880,6880,6880,0
|
|
20241212,101700,660098200,6880,6870,6880,6870,202
|
|
20241212,101600,658708450,6880,6860,6880,6860,559
|
|
20241212,101500,654873680,6840,6840,6840,6840,0
|
|
20241212,101400,654873680,6840,6840,6840,6840,245
|
|
20241212,101300,653197880,6860,6860,6860,6830,32
|
|
20241212,101200,652979210,6860,6860,6860,6860,162
|
|
20241212,101100,651867890,6860,6860,6860,6860,48
|
|
20241212,101000,651538610,6840,6860,6860,6840,120
|
|
20241212,100900,650715810,6840,6840,6840,6840,120
|
|
20241212,100800,649895010,6840,6820,6860,6820,604
|
|
20241212,100700,645758310,6850,6850,6850,6850,188
|
|
20241212,100600,644470510,6820,6800,6820,6800,448
|
|
20241212,100500,641418050,6800,6800,6800,6800,1
|
|
20241212,100400,641411250,6790,6760,6790,6760,146
|
|
20241212,100300,640420650,6760,6740,6760,6740,142
|
|
20241212,100200,639463450,6730,6740,6780,6720,203
|
|
20241212,100100,638098710,6730,6750,6780,6730,339
|
|
20241212,100000,635815890,6800,6800,6800,6800,30
|
|
20241212,095900,635611890,6810,6810,6810,6810,0
|
|
20241212,095800,635611890,6810,6800,6810,6800,11
|
|
20241212,095700,635537080,6800,6790,6800,6790,101
|
|
20241212,095600,634850290,6800,6770,6800,6730,236
|
|
20241212,095500,633250550,6770,6740,6770,6720,1095
|
|
20241212,095400,625886170,6750,6800,6800,6720,1564
|
|
20241212,095300,615342470,6750,6800,6800,6750,64
|
|
20241212,095200,614909290,6800,6800,6810,6750,1267
|
|
20241212,095100,606333280,6810,6810,6850,6780,1497
|
|
20241212,095000,596134750,6770,6950,6950,6770,3215
|
|
20241212,094900,574180150,6950,6950,6960,6940,202
|
|
20241212,094800,572777460,6950,6960,6960,6950,279
|
|
20241212,094700,570838030,6960,7060,7060,6960,820
|
|
20241212,094600,565101540,7060,7180,7180,7060,6875
|
|
20241212,094500,516077320,7180,7150,7190,7130,4298
|
|
20241212,094400,485304020,7160,7160,7160,7160,0
|
|
20241212,094300,485304020,7160,7150,7160,7150,1447
|
|
20241212,094200,474944580,7120,7150,7150,7120,2276
|
|
20241212,094100,458695630,7150,7110,7150,7110,2363
|
|
20241212,094000,441848610,7110,7100,7110,7100,953
|
|
20241212,093900,435076890,7070,7120,7120,7070,128
|
|
20241212,093800,434171230,7080,7140,7140,7060,945
|
|
20241212,093700,427438370,7140,7040,7150,7010,17748
|
|
20241212,093600,301225430,7010,7040,7050,7010,428
|
|
20241212,093500,298213130,7040,7030,7040,7030,495
|
|
20241212,093400,294730100,7040,7020,7040,7020,807
|
|
20241212,093300,289055140,7010,7000,7020,6990,1717
|
|
20241212,093200,277034640,7000,6900,7000,6900,1278
|
|
20241212,093100,268123840,6990,6980,6990,6960,403
|
|
20241212,093000,265312870,6980,6930,6980,6880,538
|
|
20241212,092900,261579000,6920,6860,6930,6860,563
|
|
20241212,092800,257695130,6860,6830,6890,6800,601
|
|
20241212,092700,253594690,6830,6890,6920,6820,1030
|
|
20241212,092600,246505610,6930,6900,6940,6900,75
|
|
20241212,092500,245987930,6900,6960,6960,6900,511
|
|
20241212,092400,242454550,6970,6970,6980,6970,147
|
|
20241212,092300,241428950,6970,6990,6990,6870,988
|
|
20241212,092200,234583770,6990,7000,7000,6960,322
|
|
20241212,092100,232331070,7000,7000,7000,6930,130
|
|
20241212,092000,231427220,7000,7030,7030,6960,263
|
|
20241212,091900,229586760,7030,7030,7040,6940,623
|
|
20241212,091800,225225440,7030,7060,7070,7030,563
|
|
20241212,091700,221265020,7060,7050,7060,7010,771
|
|
20241212,091600,215827400,7060,7030,7060,7030,2532
|
|
20241212,091500,198012600,7030,7010,7050,6970,3219
|
|
20241212,091400,175415980,6960,6910,7010,6900,1512
|
|
20241212,091300,164873560,6980,6930,7000,6900,1505
|
|
20241212,091200,154364370,6990,6850,6990,6850,4228
|
|
20241212,091100,125056700,6860,6880,6880,6850,753
|
|
20241212,091000,119884730,6880,6950,7000,6880,4379
|
|
20241212,090900,89521260,6990,6860,6990,6860,2596
|
|
20241212,090800,71589310,6880,6870,6880,6830,1685
|
|
20241212,090700,60017940,6880,6780,6880,6780,2488
|
|
20241212,090600,43006630,6780,6750,6780,6660,1772
|
|
20241212,090500,31070410,6750,6690,6750,6670,846
|
|
20241212,090400,25402070,6700,6670,6710,6630,706
|
|
20241212,090300,20678560,6670,6600,6670,6600,1550
|
|
20241212,090200,10414570,6530,6530,6610,6530,296
|
|
20241212,090100,8478070,6530,6530,6600,6530,250
|
|
20241212,090000,6844170,6600,6510,6600,6510,1050
|