622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191900,154183770,5800,5800,5800,5800,1028
|
|
20241204,191800,154183770,5800,5800,5800,5800,0
|
|
20241204,191700,154183770,5800,5800,5800,5800,0
|
|
20241204,191600,154183770,5800,5800,5800,5800,0
|
|
20241204,191500,154183770,5800,5800,5800,5800,0
|
|
20241204,191400,154183770,5800,5800,5800,5800,0
|
|
20241204,191300,154183770,5800,5800,5800,5800,0
|
|
20241204,191200,154183770,5800,5800,5800,5800,0
|
|
20241204,191100,154183770,5800,5800,5800,5800,0
|
|
20241204,191000,154183770,5800,5800,5800,5800,0
|
|
20241204,190900,154183770,5800,5800,5800,5800,0
|
|
20241204,190800,154183770,5800,5800,5800,5800,0
|
|
20241204,190700,154183770,5800,5800,5800,5800,0
|
|
20241204,190600,154183770,5800,5800,5800,5800,0
|
|
20241204,190500,154183770,5800,5800,5800,5800,0
|
|
20241204,190400,154183770,5800,5800,5800,5800,0
|
|
20241204,190300,154183770,5800,5800,5800,5800,0
|
|
20241204,190200,154183770,5800,5800,5800,5800,0
|
|
20241204,190100,154183770,5800,5800,5800,5800,0
|
|
20241204,190000,154183770,5800,5800,5800,5800,0
|
|
20241204,185900,154183770,5800,5800,5800,5800,0
|
|
20241204,185800,154183770,5800,5800,5800,5800,0
|
|
20241204,185700,154183770,5800,5800,5800,5800,0
|
|
20241204,185600,154183770,5800,5800,5800,5800,0
|
|
20241204,185500,154183770,5800,5800,5800,5800,0
|
|
20241204,185400,154183770,5800,5800,5800,5800,0
|
|
20241204,185300,154183770,5800,5800,5800,5800,0
|
|
20241204,185200,154183770,5800,5800,5800,5800,0
|
|
20241204,185100,154183770,5800,5800,5800,5800,0
|
|
20241204,185000,154183770,5800,5800,5800,5800,0
|
|
20241204,184900,154183770,5800,5800,5800,5800,1028
|
|
20241204,184800,154183770,5800,5800,5800,5800,0
|
|
20241204,184700,154183770,5800,5800,5800,5800,0
|
|
20241204,184600,154183770,5800,5800,5800,5800,0
|
|
20241204,184500,154183770,5800,5800,5800,5800,0
|
|
20241204,184400,154183770,5800,5800,5800,5800,0
|
|
20241204,184300,154183770,5800,5800,5800,5800,0
|
|
20241204,184200,154183770,5800,5800,5800,5800,0
|
|
20241204,184100,154183770,5800,5800,5800,5800,0
|
|
20241204,184000,154183770,5800,5800,5800,5800,0
|
|
20241204,183900,154183770,5800,5800,5800,5800,0
|
|
20241204,183800,154183770,5800,5800,5800,5800,0
|
|
20241204,183700,154183770,5800,5800,5800,5800,0
|
|
20241204,183600,154183770,5800,5800,5800,5800,0
|
|
20241204,183500,154183770,5800,5800,5800,5800,0
|
|
20241204,183400,154183770,5800,5800,5800,5800,0
|
|
20241204,183300,154183770,5800,5800,5800,5800,0
|
|
20241204,183200,154183770,5800,5800,5800,5800,0
|
|
20241204,183100,154183770,5800,5800,5800,5800,0
|
|
20241204,183000,154183770,5800,5800,5800,5800,0
|
|
20241204,182900,154183770,5800,5800,5800,5800,0
|
|
20241204,182800,154183770,5800,5800,5800,5800,0
|
|
20241204,182700,154183770,5800,5800,5800,5800,0
|
|
20241204,182600,154183770,5800,5800,5800,5800,0
|
|
20241204,182500,154183770,5800,5800,5800,5800,0
|
|
20241204,182400,154183770,5800,5800,5800,5800,0
|
|
20241204,182300,154183770,5800,5800,5800,5800,0
|
|
20241204,182200,154183770,5800,5800,5800,5800,0
|
|
20241204,182100,154183770,5800,5800,5800,5800,0
|
|
20241204,182000,154183770,5800,5800,5800,5800,0
|
|
20241204,181900,154183770,5800,5800,5800,5800,1028
|
|
20241204,181800,154183770,5800,5800,5800,5800,0
|
|
20241204,181700,154183770,5800,5800,5800,5800,0
|
|
20241204,181600,154183770,5800,5800,5800,5800,0
|
|
20241204,181500,154183770,5800,5800,5800,5800,0
|
|
20241204,181400,154183770,5800,5800,5800,5800,0
|
|
20241204,181300,154183770,5800,5800,5800,5800,0
|
|
20241204,181200,154183770,5800,5800,5800,5800,0
|
|
20241204,181100,154183770,5800,5800,5800,5800,0
|
|
20241204,181000,154183770,5800,5800,5800,5800,0
|
|
20241204,180900,154183770,5800,5800,5800,5800,0
|
|
20241204,180800,154183770,5800,5800,5800,5800,0
|
|
20241204,180700,154183770,5800,5800,5800,5800,0
|
|
20241204,180600,154183770,5800,5800,5800,5800,0
|
|
20241204,180500,154183770,5800,5800,5800,5800,0
|
|
20241204,180400,154183770,5800,5800,5800,5800,0
|
|
20241204,180300,154183770,5800,5800,5800,5800,0
|
|
20241204,180200,154183770,5800,5800,5800,5800,0
|
|
20241204,180100,154183770,5800,5800,5800,5800,0
|
|
20241204,180000,154183770,5800,5800,5800,5800,0
|
|
20241204,175900,154183770,5800,5800,5800,5800,0
|
|
20241204,175800,154183770,5800,5800,5800,5800,0
|
|
20241204,175700,154183770,5800,5800,5800,5800,0
|
|
20241204,175600,154183770,5800,5800,5800,5800,0
|
|
20241204,175500,154183770,5800,5800,5800,5800,0
|
|
20241204,175400,154183770,5800,5800,5800,5800,0
|
|
20241204,175300,154183770,5800,5800,5800,5800,0
|
|
20241204,175200,154183770,5800,5800,5800,5800,0
|
|
20241204,175100,154183770,5800,5800,5800,5800,0
|
|
20241204,175000,154183770,5800,5800,5800,5800,0
|
|
20241204,174900,154183770,5800,5800,5800,5800,1028
|
|
20241204,174800,154183770,5800,5800,5800,5800,0
|
|
20241204,174700,154183770,5800,5800,5800,5800,0
|
|
20241204,174600,154183770,5800,5800,5800,5800,0
|
|
20241204,174500,154183770,5800,5800,5800,5800,0
|
|
20241204,174400,154183770,5800,5800,5800,5800,0
|
|
20241204,174300,154183770,5800,5800,5800,5800,0
|
|
20241204,174200,154183770,5800,5800,5800,5800,0
|
|
20241204,174100,154183770,5800,5800,5800,5800,0
|
|
20241204,174000,154183770,5800,5800,5800,5800,0
|
|
20241204,173900,154183770,5800,5800,5800,5800,0
|
|
20241204,173800,154183770,5800,5800,5800,5800,0
|
|
20241204,173700,154183770,5800,5800,5800,5800,0
|
|
20241204,173600,154183770,5800,5800,5800,5800,0
|
|
20241204,173500,154183770,5800,5800,5800,5800,0
|
|
20241204,173400,154183770,5800,5800,5800,5800,0
|
|
20241204,173300,154183770,5800,5800,5800,5800,0
|
|
20241204,173200,154183770,5800,5800,5800,5800,0
|
|
20241204,173100,154183770,5800,5800,5800,5800,0
|
|
20241204,173000,154183770,5800,5800,5800,5800,0
|
|
20241204,172900,154183770,5800,5800,5800,5800,0
|
|
20241204,172800,154183770,5800,5800,5800,5800,0
|
|
20241204,172700,154183770,5800,5800,5800,5800,0
|
|
20241204,172600,154183770,5800,5800,5800,5800,0
|
|
20241204,172500,154183770,5800,5800,5800,5800,0
|
|
20241204,172400,154183770,5800,5800,5800,5800,0
|
|
20241204,172300,154183770,5800,5800,5800,5800,0
|
|
20241204,172200,154183770,5800,5800,5800,5800,0
|
|
20241204,172100,154183770,5800,5800,5800,5800,0
|
|
20241204,172000,154183770,5800,5800,5800,5800,0
|
|
20241204,171900,154183770,5800,5800,5800,5800,1028
|
|
20241204,171800,154183770,5800,5800,5800,5800,0
|
|
20241204,171700,154183770,5800,5800,5800,5800,0
|
|
20241204,171600,154183770,5800,5800,5800,5800,0
|
|
20241204,171500,154183770,5800,5800,5800,5800,0
|
|
20241204,171400,154183770,5800,5800,5800,5800,0
|
|
20241204,171300,154183770,5800,5800,5800,5800,0
|
|
20241204,171200,154183770,5800,5800,5800,5800,0
|
|
20241204,171100,154183770,5800,5800,5800,5800,0
|
|
20241204,171000,154183770,5800,5800,5800,5800,0
|
|
20241204,170900,154183770,5800,5800,5800,5800,0
|
|
20241204,170800,154183770,5800,5800,5800,5800,0
|
|
20241204,170700,154183770,5800,5800,5800,5800,0
|
|
20241204,170600,154183770,5800,5800,5800,5800,0
|
|
20241204,170500,154183770,5800,5800,5800,5800,0
|
|
20241204,170400,154183770,5800,5800,5800,5800,0
|
|
20241204,170300,154183770,5800,5800,5800,5800,0
|
|
20241204,170200,154183770,5800,5800,5800,5800,0
|
|
20241204,170100,154183770,5800,5800,5800,5800,0
|
|
20241204,170000,154183770,5800,5800,5800,5800,0
|
|
20241204,165900,154183770,5800,5800,5800,5800,0
|
|
20241204,165800,154183770,5800,5800,5800,5800,0
|
|
20241204,165700,154183770,5800,5800,5800,5800,0
|
|
20241204,165600,154183770,5800,5800,5800,5800,0
|
|
20241204,165500,154183770,5800,5800,5800,5800,0
|
|
20241204,165400,154183770,5800,5800,5800,5800,0
|
|
20241204,165300,154183770,5800,5800,5800,5800,0
|
|
20241204,165200,154183770,5800,5800,5800,5800,0
|
|
20241204,165100,154183770,5800,5800,5800,5800,0
|
|
20241204,165000,154183770,5800,5800,5800,5800,0
|
|
20241204,164900,154183770,5800,5800,5800,5800,1028
|
|
20241204,164800,154183770,5800,5800,5800,5800,0
|
|
20241204,164700,154183770,5800,5800,5800,5800,0
|
|
20241204,164600,154183770,5800,5800,5800,5800,0
|
|
20241204,164500,154183770,5800,5800,5800,5800,0
|
|
20241204,164400,154183770,5800,5800,5800,5800,0
|
|
20241204,164300,154183770,5800,5800,5800,5800,0
|
|
20241204,164200,154183770,5800,5800,5800,5800,0
|
|
20241204,164100,154183770,5800,5800,5800,5800,0
|
|
20241204,164000,154183770,5800,5800,5800,5800,0
|
|
20241204,163900,154183770,5800,5800,5800,5800,0
|
|
20241204,163800,154183770,5800,5800,5800,5800,0
|
|
20241204,163700,154183770,5800,5800,5800,5800,0
|
|
20241204,163600,154183770,5800,5800,5800,5800,0
|
|
20241204,163500,154183770,5800,5800,5800,5800,0
|
|
20241204,163400,154183770,5800,5800,5800,5800,0
|
|
20241204,163300,154183770,5800,5800,5800,5800,0
|
|
20241204,163200,154183770,5800,5800,5800,5800,0
|
|
20241204,163100,154183770,5800,5800,5800,5800,0
|
|
20241204,163000,154183770,5800,5800,5800,5800,0
|
|
20241204,162900,154183770,5800,5800,5800,5800,0
|
|
20241204,162800,154183770,5800,5800,5800,5800,0
|
|
20241204,162700,154183770,5800,5800,5800,5800,0
|
|
20241204,162600,154183770,5800,5800,5800,5800,0
|
|
20241204,162500,154183770,5800,5800,5800,5800,0
|
|
20241204,162400,154183770,5800,5800,5800,5800,0
|
|
20241204,162300,154183770,5800,5800,5800,5800,0
|
|
20241204,162200,154183770,5800,5800,5800,5800,0
|
|
20241204,162100,154183770,5800,5800,5800,5800,0
|
|
20241204,162000,154183770,5800,5800,5800,5800,0
|
|
20241204,161900,154183770,5800,5800,5800,5800,1028
|
|
20241204,161800,154183770,5800,5800,5800,5800,0
|
|
20241204,161700,154183770,5800,5800,5800,5800,0
|
|
20241204,161600,154183770,5800,5800,5800,5800,0
|
|
20241204,161500,154183770,5800,5800,5800,5800,0
|
|
20241204,161400,154183770,5800,5800,5800,5800,0
|
|
20241204,161300,154183770,5800,5800,5800,5800,0
|
|
20241204,161200,154183770,5800,5800,5800,5800,0
|
|
20241204,161100,154183770,5800,5800,5800,5800,0
|
|
20241204,161000,154183770,5800,5800,5800,5800,0
|
|
20241204,160900,154183770,5800,5800,5800,5800,0
|
|
20241204,160800,154183770,5800,5800,5800,5800,0
|
|
20241204,160700,154183770,5800,5800,5800,5800,0
|
|
20241204,160600,154183770,5800,5800,5800,5800,0
|
|
20241204,160500,154183770,5800,5800,5800,5800,0
|
|
20241204,160400,154183770,5800,5800,5800,5800,0
|
|
20241204,160300,154183770,5800,5800,5800,5800,0
|
|
20241204,160200,154183770,5800,5800,5800,5800,0
|
|
20241204,160100,154183770,5800,5800,5800,5800,0
|
|
20241204,160000,154183770,5800,5800,5800,5800,0
|
|
20241204,155900,154183770,5800,5800,5800,5800,0
|
|
20241204,155800,154183770,5800,5800,5800,5800,0
|
|
20241204,155700,154183770,5800,5800,5800,5800,0
|
|
20241204,155600,154183770,5800,5800,5800,5800,0
|
|
20241204,155500,154183770,5800,5800,5800,5800,0
|
|
20241204,155400,154183770,5800,5800,5800,5800,0
|
|
20241204,155300,154183770,5800,5800,5800,5800,0
|
|
20241204,155200,154183770,5800,5800,5800,5800,0
|
|
20241204,155100,154183770,5800,5800,5800,5800,0
|
|
20241204,155000,154183770,5800,5800,5800,5800,0
|
|
20241204,154900,154183770,5800,5800,5800,5800,1028
|
|
20241204,154800,154183770,5800,5800,5800,5800,0
|
|
20241204,154700,154183770,5800,5800,5800,5800,0
|
|
20241204,154600,154183770,5800,5800,5800,5800,0
|
|
20241204,154500,154183770,5800,5800,5800,5800,0
|
|
20241204,154400,154183770,5800,5800,5800,5800,0
|
|
20241204,154300,154183770,5800,5800,5800,5800,0
|
|
20241204,154200,154183770,5800,5800,5800,5800,0
|
|
20241204,154100,154183770,5800,5800,5800,5800,0
|
|
20241204,154000,154183770,5800,5800,5800,5800,0
|
|
20241204,153900,154183770,5800,5800,5800,5800,0
|
|
20241204,153800,154183770,5800,5800,5800,5800,0
|
|
20241204,153700,154183770,5800,5800,5800,5800,0
|
|
20241204,153600,154183770,5800,5800,5800,5800,0
|
|
20241204,153500,154183770,5800,5800,5800,5800,0
|
|
20241204,153400,154183770,5800,5800,5800,5800,0
|
|
20241204,153300,154183770,5800,5800,5800,5800,0
|
|
20241204,153200,154183770,5800,5800,5800,5800,0
|
|
20241204,153100,154183770,5800,5800,5800,5800,0
|
|
20241204,153000,154183770,5800,5800,5800,5800,1028
|
|
20241204,152900,148221370,5820,5820,5820,5820,0
|
|
20241204,152800,148221370,5820,5820,5820,5820,0
|
|
20241204,152700,148221370,5820,5820,5820,5820,0
|
|
20241204,152600,148221370,5820,5820,5820,5820,0
|
|
20241204,152500,148221370,5820,5820,5820,5820,0
|
|
20241204,152400,148221370,5820,5820,5820,5820,0
|
|
20241204,152300,148221370,5820,5820,5820,5820,0
|
|
20241204,152200,148221370,5820,5820,5820,5820,0
|
|
20241204,152100,148221370,5820,5820,5820,5820,0
|
|
20241204,152000,148221370,5820,5820,5820,5820,0
|
|
20241204,151900,148221370,5820,5810,5820,5810,21
|
|
20241204,151800,148099310,5820,5820,5820,5810,116
|
|
20241204,151700,147424330,5820,5800,5820,5800,404
|
|
20241204,151600,145077940,5800,5800,5800,5800,30
|
|
20241204,151500,144903940,5820,5820,5820,5820,0
|
|
20241204,151400,144903940,5820,5820,5820,5820,0
|
|
20241204,151300,144903940,5820,5790,5820,5790,160
|
|
20241204,151200,143977510,5780,5780,5780,5780,20
|
|
20241204,151100,143861910,5780,5790,5790,5780,200
|
|
20241204,151000,142705000,5800,5800,5800,5800,0
|
|
20241204,150900,142705000,5800,5800,5800,5800,0
|
|
20241204,150800,142705000,5800,5800,5800,5800,0
|
|
20241204,150700,142705000,5800,5800,5800,5800,0
|
|
20241204,150600,142705000,5800,5800,5800,5800,27
|
|
20241204,150500,142548400,5790,5800,5800,5790,97
|
|
20241204,150400,141985920,5800,5800,5800,5800,17
|
|
20241204,150300,141887320,5800,5800,5800,5800,8
|
|
20241204,150200,141840920,5820,5820,5820,5820,0
|
|
20241204,150100,141840920,5820,5820,5820,5820,0
|
|
20241204,150000,141840920,5820,5820,5820,5820,3
|
|
20241204,145900,141823460,5820,5820,5820,5820,0
|
|
20241204,145800,141823460,5820,5820,5820,5820,0
|
|
20241204,145700,141823460,5820,5820,5820,5820,0
|
|
20241204,145600,141823460,5820,5820,5820,5790,203
|
|
20241204,145500,140642480,5820,5820,5820,5820,0
|
|
20241204,145400,140642480,5820,5790,5820,5790,51
|
|
20241204,145300,140347100,5780,5780,5780,5780,0
|
|
20241204,145200,140347100,5780,5780,5780,5780,0
|
|
20241204,145100,140347100,5780,5780,5780,5780,0
|
|
20241204,145000,140347100,5780,5780,5780,5780,0
|
|
20241204,144900,140347100,5780,5790,5790,5780,100
|
|
20241204,144800,139768600,5780,5800,5800,5780,168
|
|
20241204,144700,138795640,5800,5800,5800,5800,0
|
|
20241204,144600,138795640,5800,5800,5800,5800,9
|
|
20241204,144500,138743440,5810,5810,5810,5810,0
|
|
20241204,144400,138743440,5810,5810,5810,5810,10
|
|
20241204,144300,138685340,5800,5800,5800,5800,10
|
|
20241204,144200,138627340,5810,5800,5810,5800,78
|
|
20241204,144100,138174480,5800,5800,5800,5800,2
|
|
20241204,144000,138162880,5790,5790,5790,5790,0
|
|
20241204,143900,138162880,5790,5790,5790,5790,0
|
|
20241204,143800,138162880,5790,5790,5790,5790,45
|
|
20241204,143700,137902330,5790,5790,5790,5790,54
|
|
20241204,143600,137589670,5790,5780,5790,5780,13
|
|
20241204,143500,137514480,5800,5800,5800,5800,0
|
|
20241204,143400,137514480,5800,5800,5800,5800,0
|
|
20241204,143300,137514480,5800,5800,5800,5800,0
|
|
20241204,143200,137514480,5800,5800,5800,5800,0
|
|
20241204,143100,137514480,5800,5800,5800,5800,0
|
|
20241204,143000,137514480,5800,5800,5800,5800,3
|
|
20241204,142900,137497080,5790,5790,5790,5790,0
|
|
20241204,142800,137497080,5790,5790,5790,5790,0
|
|
20241204,142700,137497080,5790,5790,5790,5790,0
|
|
20241204,142600,137497080,5790,5770,5790,5770,48
|
|
20241204,142500,137219490,5780,5780,5780,5780,0
|
|
20241204,142400,137219490,5780,5780,5780,5780,4
|
|
20241204,142300,137196370,5780,5780,5780,5780,10
|
|
20241204,142200,137138570,5780,5780,5780,5780,0
|
|
20241204,142100,137138570,5780,5780,5780,5780,0
|
|
20241204,142000,137138570,5780,5780,5780,5780,0
|
|
20241204,141900,137138570,5780,5780,5780,5780,0
|
|
20241204,141800,137138570,5780,5780,5780,5780,0
|
|
20241204,141700,137138570,5780,5780,5780,5780,0
|
|
20241204,141600,137138570,5780,5780,5780,5780,0
|
|
20241204,141500,137138570,5780,5780,5780,5780,0
|
|
20241204,141400,137138570,5780,5780,5780,5780,0
|
|
20241204,141300,137138570,5780,5780,5780,5780,0
|
|
20241204,141200,137138570,5780,5780,5780,5780,391
|
|
20241204,141100,134878590,5810,5810,5810,5810,0
|
|
20241204,141000,134878590,5810,5810,5810,5810,0
|
|
20241204,140900,134878590,5810,5810,5810,5810,0
|
|
20241204,140800,134878590,5810,5810,5810,5810,0
|
|
20241204,140700,134878590,5810,5810,5810,5810,0
|
|
20241204,140600,134878590,5810,5780,5810,5780,700
|
|
20241204,140500,130826260,5770,5770,5770,5770,24
|
|
20241204,140400,130687780,5770,5770,5770,5770,100
|
|
20241204,140300,130110780,5760,5760,5760,5760,0
|
|
20241204,140200,130110780,5760,5760,5760,5760,0
|
|
20241204,140100,130110780,5760,5760,5760,5760,42
|
|
20241204,140000,129868860,5760,5780,5780,5760,893
|
|
20241204,135900,124722690,5790,5790,5790,5790,0
|
|
20241204,135800,124722690,5790,5790,5790,5790,0
|
|
20241204,135700,124722690,5790,5790,5790,5790,1
|
|
20241204,135600,124716900,5800,5800,5800,5800,0
|
|
20241204,135500,124716900,5800,5770,5800,5770,39
|
|
20241204,135400,124491510,5770,5770,5770,5770,0
|
|
20241204,135300,124491510,5770,5770,5770,5770,0
|
|
20241204,135200,124491510,5770,5770,5770,5770,1
|
|
20241204,135100,124485740,5770,5770,5770,5770,0
|
|
20241204,135000,124485740,5770,5770,5770,5770,1
|
|
20241204,134900,124479970,5770,5770,5770,5770,10
|
|
20241204,134800,124422270,5770,5770,5770,5770,23
|
|
20241204,134700,124289560,5790,5790,5790,5790,0
|
|
20241204,134600,124289560,5790,5790,5790,5790,0
|
|
20241204,134500,124289560,5790,5790,5790,5790,0
|
|
20241204,134400,124289560,5790,5790,5790,5790,1
|
|
20241204,134300,124283770,5770,5770,5770,5770,0
|
|
20241204,134200,124283770,5770,5770,5770,5770,0
|
|
20241204,134100,124283770,5770,5770,5770,5770,0
|
|
20241204,134000,124283770,5770,5770,5770,5770,0
|
|
20241204,133900,124283770,5770,5770,5770,5770,0
|
|
20241204,133800,124283770,5770,5770,5770,5770,34
|
|
20241204,133700,124087590,5780,5780,5780,5780,0
|
|
20241204,133600,124087590,5780,5780,5780,5780,0
|
|
20241204,133500,124087590,5780,5780,5780,5780,6
|
|
20241204,133400,124052910,5780,5780,5780,5780,10
|
|
20241204,133300,123995110,5780,5780,5780,5780,1
|
|
20241204,133200,123989330,5780,5780,5780,5780,0
|
|
20241204,133100,123989330,5780,5780,5780,5780,0
|
|
20241204,133000,123989330,5780,5780,5780,5780,4
|
|
20241204,132900,123966210,5780,5780,5780,5780,30
|
|
20241204,132800,123792810,5770,5770,5770,5770,13
|
|
20241204,132700,123717800,5770,5770,5770,5770,2
|
|
20241204,132600,123706260,5790,5790,5790,5790,0
|
|
20241204,132500,123706260,5790,5790,5790,5790,0
|
|
20241204,132400,123706260,5790,5790,5790,5790,0
|
|
20241204,132300,123706260,5790,5790,5790,5790,0
|
|
20241204,132200,123706260,5790,5770,5790,5770,22
|
|
20241204,132100,123578940,5790,5790,5790,5790,0
|
|
20241204,132000,123578940,5790,5770,5790,5770,118
|
|
20241204,131900,122896440,5770,5770,5770,5770,1
|
|
20241204,131800,122890670,5760,5770,5770,5760,181
|
|
20241204,131700,121846790,5790,5790,5790,5790,30
|
|
20241204,131600,121673090,5790,5790,5790,5790,2
|
|
20241204,131500,121661510,5770,5770,5770,5770,1
|
|
20241204,131400,121655740,5770,5770,5770,5770,0
|
|
20241204,131300,121655740,5770,5770,5770,5770,13
|
|
20241204,131200,121580730,5770,5770,5770,5770,0
|
|
20241204,131100,121580730,5770,5770,5770,5770,0
|
|
20241204,131000,121580730,5770,5770,5770,5770,8
|
|
20241204,130900,121534570,5770,5770,5770,5770,0
|
|
20241204,130800,121534570,5770,5770,5770,5770,6
|
|
20241204,130700,121499950,5790,5790,5790,5790,1
|
|
20241204,130600,121494160,5770,5770,5770,5770,0
|
|
20241204,130500,121494160,5770,5770,5770,5770,0
|
|
20241204,130400,121494160,5770,5770,5770,5770,9
|
|
20241204,130300,121442230,5790,5790,5790,5790,1
|
|
20241204,130200,121436440,5770,5770,5770,5770,0
|
|
20241204,130100,121436440,5770,5770,5770,5770,0
|
|
20241204,130000,121436440,5770,5770,5770,5770,0
|
|
20241204,125900,121436440,5770,5780,5780,5770,30
|
|
20241204,125800,121263070,5800,5800,5800,5800,0
|
|
20241204,125700,121263070,5800,5800,5800,5800,0
|
|
20241204,125600,121263070,5800,5800,5800,5800,0
|
|
20241204,125500,121263070,5800,5800,5800,5800,0
|
|
20241204,125400,121263070,5800,5790,5800,5790,7
|
|
20241204,125300,121222530,5790,5790,5790,5790,100
|
|
20241204,125200,120643530,5790,5790,5790,5790,0
|
|
20241204,125100,120643530,5790,5790,5790,5790,130
|
|
20241204,125000,119890830,5790,5790,5790,5790,0
|
|
20241204,124900,119890830,5790,5790,5790,5790,10
|
|
20241204,124800,119832930,5770,5770,5770,5770,0
|
|
20241204,124700,119832930,5770,5770,5770,5770,0
|
|
20241204,124600,119832930,5770,5770,5770,5770,0
|
|
20241204,124500,119832930,5770,5770,5770,5770,18
|
|
20241204,124400,119729070,5770,5770,5770,5770,0
|
|
20241204,124300,119729070,5770,5770,5770,5770,64
|
|
20241204,124200,119359790,5780,5780,5780,5780,0
|
|
20241204,124100,119359790,5780,5780,5780,5780,0
|
|
20241204,124000,119359790,5780,5770,5780,5770,32
|
|
20241204,123900,119175050,5770,5770,5770,5770,0
|
|
20241204,123800,119175050,5770,5770,5770,5770,1
|
|
20241204,123700,119169280,5780,5780,5780,5780,0
|
|
20241204,123600,119169280,5780,5780,5780,5780,0
|
|
20241204,123500,119169280,5780,5780,5780,5780,0
|
|
20241204,123400,119169280,5780,5780,5780,5780,0
|
|
20241204,123300,119169280,5780,5770,5780,5770,8
|
|
20241204,123200,119123090,5780,5780,5780,5780,1
|
|
20241204,123100,119117310,5770,5770,5770,5770,0
|
|
20241204,123000,119117310,5770,5770,5770,5770,70
|
|
20241204,122900,118713410,5770,5770,5770,5770,1
|
|
20241204,122800,118707640,5770,5770,5770,5770,0
|
|
20241204,122700,118707640,5770,5770,5770,5770,20
|
|
20241204,122600,118592240,5770,5770,5770,5770,10
|
|
20241204,122500,118534540,5760,5760,5760,5760,19
|
|
20241204,122400,118425100,5760,5760,5780,5760,68
|
|
20241204,122300,118032760,5760,5760,5760,5760,0
|
|
20241204,122200,118032760,5760,5760,5760,5760,0
|
|
20241204,122100,118032760,5760,5760,5760,5760,4
|
|
20241204,122000,118009720,5760,5770,5770,5760,18
|
|
20241204,121900,117906030,5770,5760,5770,5760,6
|
|
20241204,121800,117871450,5760,5760,5760,5760,1
|
|
20241204,121700,117865690,5770,5770,5770,5770,1
|
|
20241204,121600,117859920,5760,5760,5760,5760,0
|
|
20241204,121500,117859920,5760,5760,5760,5760,1
|
|
20241204,121400,117854160,5760,5760,5760,5760,4
|
|
20241204,121300,117831120,5770,5770,5770,5770,4
|
|
20241204,121200,117808040,5800,5800,5800,5800,0
|
|
20241204,121100,117808040,5800,5800,5800,5800,0
|
|
20241204,121000,117808040,5800,5800,5800,5800,0
|
|
20241204,120900,117808040,5800,5800,5800,5800,1
|
|
20241204,120800,117802240,5770,5770,5770,5770,0
|
|
20241204,120700,117802240,5770,5760,5770,5750,54
|
|
20241204,120600,117491070,5800,5800,5800,5800,1
|
|
20241204,120500,117485270,5750,5750,5750,5750,0
|
|
20241204,120400,117485270,5750,5750,5750,5750,0
|
|
20241204,120300,117485270,5750,5750,5750,5750,0
|
|
20241204,120200,117485270,5750,5750,5750,5750,0
|
|
20241204,120100,117485270,5750,5780,5780,5750,500
|
|
20241204,120000,114600940,5780,5780,5780,5780,1
|
|
20241204,115900,114595160,5780,5780,5780,5780,0
|
|
20241204,115800,114595160,5780,5780,5780,5780,0
|
|
20241204,115700,114595160,5780,5780,5780,5780,0
|
|
20241204,115600,114595160,5780,5780,5780,5780,0
|
|
20241204,115500,114595160,5780,5780,5780,5780,0
|
|
20241204,115400,114595160,5780,5770,5780,5770,113
|
|
20241204,115300,113942670,5770,5770,5770,5770,0
|
|
20241204,115200,113942670,5770,5770,5770,5770,0
|
|
20241204,115100,113942670,5770,5770,5770,5770,1
|
|
20241204,115000,113936900,5770,5770,5770,5770,10
|
|
20241204,114900,113879200,5760,5760,5760,5760,2
|
|
20241204,114800,113867680,5760,5760,5760,5760,0
|
|
20241204,114700,113867680,5760,5760,5760,5760,16
|
|
20241204,114600,113775520,5760,5760,5760,5760,3
|
|
20241204,114500,113758240,5760,5760,5760,5760,3
|
|
20241204,114400,113740960,5760,5760,5760,5760,43
|
|
20241204,114300,113493280,5760,5760,5760,5760,8
|
|
20241204,114200,113447200,5760,5760,5760,5760,0
|
|
20241204,114100,113447200,5760,5760,5760,5760,0
|
|
20241204,114000,113447200,5760,5760,5760,5760,0
|
|
20241204,113900,113447200,5760,5760,5760,5760,94
|
|
20241204,113800,112905760,5760,5760,5760,5760,0
|
|
20241204,113700,112905760,5760,5760,5760,5760,0
|
|
20241204,113600,112905760,5760,5760,5760,5760,0
|
|
20241204,113500,112905760,5760,5760,5760,5760,1
|
|
20241204,113400,112900000,5760,5760,5760,5760,0
|
|
20241204,113300,112900000,5760,5750,5760,5750,121
|
|
20241204,113200,112203210,5760,5760,5760,5750,841
|
|
20241204,113100,107365760,5770,5770,5770,5770,36
|
|
20241204,113000,107158040,5770,5770,5770,5770,0
|
|
20241204,112900,107158040,5770,5770,5770,5770,0
|
|
20241204,112800,107158040,5770,5770,5770,5770,0
|
|
20241204,112700,107158040,5770,5770,5770,5770,3
|
|
20241204,112600,107140730,5770,5770,5770,5770,0
|
|
20241204,112500,107140730,5770,5770,5770,5770,0
|
|
20241204,112400,107140730,5770,5770,5770,5770,0
|
|
20241204,112300,107140730,5770,5770,5770,5770,0
|
|
20241204,112200,107140730,5770,5770,5770,5770,0
|
|
20241204,112100,107140730,5770,5770,5770,5760,38
|
|
20241204,112000,106921540,5770,5770,5770,5770,0
|
|
20241204,111900,106921540,5770,5770,5770,5770,2
|
|
20241204,111800,106910000,5810,5810,5810,5810,0
|
|
20241204,111700,106910000,5810,5810,5810,5810,0
|
|
20241204,111600,106910000,5810,5810,5810,5810,100
|
|
20241204,111500,106329000,5810,5810,5810,5810,0
|
|
20241204,111400,106329000,5810,5810,5810,5810,0
|
|
20241204,111300,106329000,5810,5810,5810,5810,0
|
|
20241204,111200,106329000,5810,5810,5810,5810,0
|
|
20241204,111100,106329000,5810,5810,5810,5810,1
|
|
20241204,111000,106323190,5800,5800,5800,5800,0
|
|
20241204,110900,106323190,5800,5800,5800,5800,0
|
|
20241204,110800,106323190,5800,5800,5800,5800,0
|
|
20241204,110700,106323190,5800,5800,5800,5800,0
|
|
20241204,110600,106323190,5800,5800,5800,5800,0
|
|
20241204,110500,106323190,5800,5800,5800,5800,0
|
|
20241204,110400,106323190,5800,5800,5800,5800,0
|
|
20241204,110300,106323190,5800,5800,5800,5800,300
|
|
20241204,110200,104583190,5760,5760,5760,5760,0
|
|
20241204,110100,104583190,5760,5760,5760,5760,0
|
|
20241204,110000,104583190,5760,5760,5760,5760,142
|
|
20241204,105900,103765270,5760,5760,5760,5760,0
|
|
20241204,105800,103765270,5760,5760,5760,5760,0
|
|
20241204,105700,103765270,5760,5790,5790,5760,200
|
|
20241204,105600,102612140,5790,5790,5790,5790,0
|
|
20241204,105500,102612140,5790,5790,5790,5790,0
|
|
20241204,105400,102612140,5790,5790,5790,5790,196
|
|
20241204,105300,101477300,5780,5780,5780,5780,100
|
|
20241204,105200,100899300,5770,5770,5770,5770,0
|
|
20241204,105100,100899300,5770,5770,5770,5770,0
|
|
20241204,105000,100899300,5770,5770,5770,5770,0
|
|
20241204,104900,100899300,5770,5770,5770,5770,0
|
|
20241204,104800,100899300,5770,5770,5770,5770,0
|
|
20241204,104700,100899300,5770,5800,5800,5770,37
|
|
20241204,104600,100685150,5800,5800,5800,5800,0
|
|
20241204,104500,100685150,5800,5800,5800,5800,0
|
|
20241204,104400,100685150,5800,5800,5800,5800,500
|
|
20241204,104300,97785150,5800,5800,5800,5800,0
|
|
20241204,104200,97785150,5800,5800,5800,5800,0
|
|
20241204,104100,97785150,5800,5800,5800,5800,500
|
|
20241204,104000,94885150,5790,5790,5790,5790,0
|
|
20241204,103900,94885150,5790,5790,5790,5790,0
|
|
20241204,103800,94885150,5790,5780,5790,5780,500
|
|
20241204,103700,91990190,5750,5750,5750,5750,15
|
|
20241204,103600,91903940,5750,5750,5750,5750,1
|
|
20241204,103500,91898190,5750,5770,5770,5750,171
|
|
20241204,103400,90914900,5770,5770,5770,5770,1
|
|
20241204,103300,90909130,5780,5780,5780,5780,0
|
|
20241204,103200,90909130,5780,5780,5780,5780,2
|
|
20241204,103100,90897570,5760,5760,5760,5760,17
|
|
20241204,103000,90799650,5760,5760,5760,5760,201
|
|
20241204,102900,89641890,5780,5780,5780,5780,0
|
|
20241204,102800,89641890,5780,5780,5780,5780,0
|
|
20241204,102700,89641890,5780,5780,5780,5780,100
|
|
20241204,102600,89063890,5790,5790,5790,5790,0
|
|
20241204,102500,89063890,5790,5790,5790,5790,193
|
|
20241204,102400,87946420,5790,5790,5790,5790,0
|
|
20241204,102300,87946420,5790,5790,5790,5790,0
|
|
20241204,102200,87946420,5790,5760,5800,5730,451
|
|
20241204,102100,85336750,5720,5720,5720,5720,0
|
|
20241204,102000,85336750,5720,5740,5740,5720,716
|
|
20241204,101900,81234940,5740,5790,5790,5740,660
|
|
20241204,101800,77426770,5810,5810,5810,5810,0
|
|
20241204,101700,77426770,5810,5810,5810,5810,1
|
|
20241204,101600,77420960,5800,5810,5810,5800,2
|
|
20241204,101500,77409350,5800,5800,5800,5800,87
|
|
20241204,101400,76904750,5810,5810,5810,5810,0
|
|
20241204,101300,76904750,5810,5810,5810,5810,0
|
|
20241204,101200,76904750,5810,5810,5810,5810,0
|
|
20241204,101100,76904750,5810,5810,5810,5810,1
|
|
20241204,101000,76898940,5810,5810,5810,5810,5
|
|
20241204,100900,76869890,5820,5810,5820,5800,15
|
|
20241204,100800,76782800,5810,5810,5810,5810,0
|
|
20241204,100700,76782800,5810,5800,5810,5800,7
|
|
20241204,100600,76742170,5800,5800,5800,5800,0
|
|
20241204,100500,76742170,5800,5800,5800,5800,0
|
|
20241204,100400,76742170,5800,5800,5800,5800,10
|
|
20241204,100300,76684170,5820,5790,5820,5710,4035
|
|
20241204,100200,53600140,5800,5820,5820,5800,9
|
|
20241204,100100,53547920,5790,5790,5790,5790,26
|
|
20241204,100000,53397380,5800,5800,5800,5800,24
|
|
20241204,095900,53258180,5790,5800,5800,5790,83
|
|
20241204,095800,52777550,5800,5800,5800,5800,0
|
|
20241204,095700,52777550,5800,5800,5800,5800,0
|
|
20241204,095600,52777550,5800,5800,5800,5800,0
|
|
20241204,095500,52777550,5800,5800,5800,5800,2
|
|
20241204,095400,52765950,5790,5800,5800,5790,9
|
|
20241204,095300,52713820,5770,5800,5820,5770,102
|
|
20241204,095200,52120860,5770,5770,5770,5770,467
|
|
20241204,095100,49426270,5760,5770,5770,5760,686
|
|
20241204,095000,45474890,5770,5770,5770,5770,40
|
|
20241204,094900,45244090,5770,5770,5770,5770,6
|
|
20241204,094800,45209470,5770,5770,5770,5760,442
|
|
20241204,094700,42659170,5770,5770,5770,5760,385
|
|
20241204,094600,40437740,5770,5770,5770,5770,104
|
|
20241204,094500,39837660,5770,5780,5790,5760,2524
|
|
20241204,094400,25272230,5790,5790,5790,5790,0
|
|
20241204,094300,25272230,5790,5790,5790,5790,0
|
|
20241204,094200,25272230,5790,5790,5790,5790,0
|
|
20241204,094100,25272230,5790,5800,5800,5790,33
|
|
20241204,094000,25081090,5790,5810,5810,5790,378
|
|
20241204,093900,22890360,5810,5820,5820,5810,238
|
|
20241204,093800,21507570,5820,5820,5820,5820,1
|
|
20241204,093700,21501750,5820,5830,5830,5820,257
|
|
20241204,093600,20004250,5830,5840,5840,5830,246
|
|
20241204,093500,18568610,5860,5860,5860,5860,0
|
|
20241204,093400,18568610,5860,5860,5860,5860,0
|
|
20241204,093300,18568610,5860,5860,5860,5860,0
|
|
20241204,093200,18568610,5860,5860,5860,5860,0
|
|
20241204,093100,18568610,5860,5860,5860,5860,0
|
|
20241204,093000,18568610,5860,5860,5860,5860,0
|
|
20241204,092900,18568610,5860,5850,5860,5850,85
|
|
20241204,092800,18071350,5850,5850,5850,5850,0
|
|
20241204,092700,18071350,5850,5850,5850,5850,0
|
|
20241204,092600,18071350,5850,5850,5850,5850,75
|
|
20241204,092500,17632600,5860,5860,5860,5860,0
|
|
20241204,092400,17632600,5860,5860,5860,5860,0
|
|
20241204,092300,17632600,5860,5860,5860,5860,2
|
|
20241204,092200,17620880,5860,5870,5870,5860,29
|
|
20241204,092100,17450930,5880,5880,5880,5880,10
|
|
20241204,092000,17392130,5880,5880,5880,5880,0
|
|
20241204,091900,17392130,5880,5880,5880,5880,0
|
|
20241204,091800,17392130,5880,5880,5880,5880,50
|
|
20241204,091700,17098130,5890,5890,5890,5890,2
|
|
20241204,091600,17086350,5860,5860,5860,5860,0
|
|
20241204,091500,17086350,5860,5870,5870,5860,310
|
|
20241204,091400,15268880,5870,5880,5880,5870,11
|
|
20241204,091300,15204290,5890,5890,5890,5890,0
|
|
20241204,091200,15204290,5890,5890,5890,5890,3
|
|
20241204,091100,15186620,5870,5870,5870,5870,0
|
|
20241204,091000,15186620,5870,5870,5870,5870,6
|
|
20241204,090900,15151400,5900,5900,5900,5900,0
|
|
20241204,090800,15151400,5900,5840,5900,5840,1236
|
|
20241204,090700,7929180,5840,5840,5840,5840,305
|
|
20241204,090600,6147980,5830,5830,5830,5830,6
|
|
20241204,090500,6113000,5830,5840,5840,5830,255
|
|
20241204,090400,4625740,5840,5840,5840,5840,20
|
|
20241204,090300,4508940,5840,5840,5840,5840,100
|
|
20241204,090200,3924940,5830,5840,5840,5830,46
|
|
20241204,090100,3656450,5840,5850,5850,5840,16
|
|
20241204,090000,3562880,5860,5860,5860,5860,608
|