669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200600,791715040,7280,7280,7280,7280,141
|
|
20241206,200500,791715040,7280,7280,7280,7280,0
|
|
20241206,200400,791715040,7280,7280,7280,7280,0
|
|
20241206,200300,791715040,7280,7280,7280,7280,0
|
|
20241206,200200,791715040,7280,7280,7280,7280,0
|
|
20241206,200100,791715040,7280,7280,7280,7280,0
|
|
20241206,200000,791715040,7280,7280,7280,7280,0
|
|
20241206,195900,791715040,7280,7280,7280,7280,0
|
|
20241206,195800,791715040,7280,7280,7280,7280,0
|
|
20241206,195700,791715040,7280,7280,7280,7280,0
|
|
20241206,195600,791715040,7280,7280,7280,7280,0
|
|
20241206,195500,791715040,7280,7280,7280,7280,0
|
|
20241206,195400,791715040,7280,7280,7280,7280,0
|
|
20241206,195300,791715040,7280,7280,7280,7280,0
|
|
20241206,195200,791715040,7280,7280,7280,7280,0
|
|
20241206,195100,791715040,7280,7280,7280,7280,0
|
|
20241206,195000,791715040,7280,7280,7280,7280,0
|
|
20241206,194900,791715040,7280,7280,7280,7280,0
|
|
20241206,194800,791715040,7280,7280,7280,7280,0
|
|
20241206,194700,791715040,7280,7280,7280,7280,0
|
|
20241206,194600,791715040,7280,7280,7280,7280,0
|
|
20241206,194500,791715040,7280,7280,7280,7280,0
|
|
20241206,194400,791715040,7280,7280,7280,7280,0
|
|
20241206,194300,791715040,7280,7280,7280,7280,0
|
|
20241206,194200,791715040,7280,7280,7280,7280,0
|
|
20241206,194100,791715040,7280,7280,7280,7280,0
|
|
20241206,194000,791715040,7280,7280,7280,7280,0
|
|
20241206,193900,791715040,7280,7280,7280,7280,0
|
|
20241206,193800,791715040,7280,7280,7280,7280,0
|
|
20241206,193700,791715040,7280,7280,7280,7280,0
|
|
20241206,193600,791715040,7280,7280,7280,7280,141
|
|
20241206,193500,791715040,7280,7280,7280,7280,0
|
|
20241206,193400,791715040,7280,7280,7280,7280,0
|
|
20241206,193300,791715040,7280,7280,7280,7280,0
|
|
20241206,193200,791715040,7280,7280,7280,7280,0
|
|
20241206,193100,791715040,7280,7280,7280,7280,0
|
|
20241206,193000,791715040,7280,7280,7280,7280,0
|
|
20241206,192900,791715040,7280,7280,7280,7280,0
|
|
20241206,192800,791715040,7280,7280,7280,7280,0
|
|
20241206,192700,791715040,7280,7280,7280,7280,0
|
|
20241206,192600,791715040,7280,7280,7280,7280,0
|
|
20241206,192500,791715040,7280,7280,7280,7280,0
|
|
20241206,192400,791715040,7280,7280,7280,7280,0
|
|
20241206,192300,791715040,7280,7280,7280,7280,0
|
|
20241206,192200,791715040,7280,7280,7280,7280,0
|
|
20241206,192100,791715040,7280,7280,7280,7280,0
|
|
20241206,192000,791715040,7280,7280,7280,7280,0
|
|
20241206,191900,791715040,7280,7280,7280,7280,0
|
|
20241206,191800,791715040,7280,7280,7280,7280,0
|
|
20241206,191700,791715040,7280,7280,7280,7280,0
|
|
20241206,191600,791715040,7280,7280,7280,7280,0
|
|
20241206,191500,791715040,7280,7280,7280,7280,0
|
|
20241206,191400,791715040,7280,7280,7280,7280,0
|
|
20241206,191300,791715040,7280,7280,7280,7280,0
|
|
20241206,191200,791715040,7280,7280,7280,7280,0
|
|
20241206,191100,791715040,7280,7280,7280,7280,0
|
|
20241206,191000,791715040,7280,7280,7280,7280,0
|
|
20241206,190900,791715040,7280,7280,7280,7280,0
|
|
20241206,190800,791715040,7280,7280,7280,7280,0
|
|
20241206,190700,791715040,7280,7280,7280,7280,0
|
|
20241206,190600,791715040,7280,7280,7280,7280,141
|
|
20241206,190500,791715040,7280,7280,7280,7280,0
|
|
20241206,190400,791715040,7280,7280,7280,7280,0
|
|
20241206,190300,791715040,7280,7280,7280,7280,0
|
|
20241206,190200,791715040,7280,7280,7280,7280,0
|
|
20241206,190100,791715040,7280,7280,7280,7280,0
|
|
20241206,190000,791715040,7280,7280,7280,7280,0
|
|
20241206,185900,791715040,7280,7280,7280,7280,0
|
|
20241206,185800,791715040,7280,7280,7280,7280,0
|
|
20241206,185700,791715040,7280,7280,7280,7280,0
|
|
20241206,185600,791715040,7280,7280,7280,7280,0
|
|
20241206,185500,791715040,7280,7280,7280,7280,0
|
|
20241206,185400,791715040,7280,7280,7280,7280,0
|
|
20241206,185300,791715040,7280,7280,7280,7280,0
|
|
20241206,185200,791715040,7280,7280,7280,7280,0
|
|
20241206,185100,791715040,7280,7280,7280,7280,0
|
|
20241206,185000,791715040,7280,7280,7280,7280,0
|
|
20241206,184900,791715040,7280,7280,7280,7280,0
|
|
20241206,184800,791715040,7280,7280,7280,7280,0
|
|
20241206,184700,791715040,7280,7280,7280,7280,0
|
|
20241206,184600,791715040,7280,7280,7280,7280,0
|
|
20241206,184500,791715040,7280,7280,7280,7280,0
|
|
20241206,184400,791715040,7280,7280,7280,7280,0
|
|
20241206,184300,791715040,7280,7280,7280,7280,0
|
|
20241206,184200,791715040,7280,7280,7280,7280,0
|
|
20241206,184100,791715040,7280,7280,7280,7280,0
|
|
20241206,184000,791715040,7280,7280,7280,7280,0
|
|
20241206,183900,791715040,7280,7280,7280,7280,0
|
|
20241206,183800,791715040,7280,7280,7280,7280,0
|
|
20241206,183700,791715040,7280,7280,7280,7280,0
|
|
20241206,183600,791715040,7280,7280,7280,7280,141
|
|
20241206,183500,791715040,7280,7280,7280,7280,0
|
|
20241206,183400,791715040,7280,7280,7280,7280,0
|
|
20241206,183300,791715040,7280,7280,7280,7280,0
|
|
20241206,183200,791715040,7280,7280,7280,7280,0
|
|
20241206,183100,791715040,7280,7280,7280,7280,0
|
|
20241206,183000,791715040,7280,7280,7280,7280,0
|
|
20241206,182900,791715040,7280,7280,7280,7280,0
|
|
20241206,182800,791715040,7280,7280,7280,7280,0
|
|
20241206,182700,791715040,7280,7280,7280,7280,0
|
|
20241206,182600,791715040,7280,7280,7280,7280,0
|
|
20241206,182500,791715040,7280,7280,7280,7280,0
|
|
20241206,182400,791715040,7280,7280,7280,7280,0
|
|
20241206,182300,791715040,7280,7280,7280,7280,0
|
|
20241206,182200,791715040,7280,7280,7280,7280,0
|
|
20241206,182100,791715040,7280,7280,7280,7280,0
|
|
20241206,182000,791715040,7280,7280,7280,7280,0
|
|
20241206,181900,791715040,7280,7280,7280,7280,0
|
|
20241206,181800,791715040,7280,7280,7280,7280,0
|
|
20241206,181700,791715040,7280,7280,7280,7280,0
|
|
20241206,181600,791715040,7280,7280,7280,7280,0
|
|
20241206,181500,791715040,7280,7280,7280,7280,0
|
|
20241206,181400,791715040,7280,7280,7280,7280,0
|
|
20241206,181300,791715040,7280,7280,7280,7280,0
|
|
20241206,181200,791715040,7280,7280,7280,7280,0
|
|
20241206,181100,791715040,7280,7280,7280,7280,0
|
|
20241206,181000,791715040,7280,7280,7280,7280,0
|
|
20241206,180900,791715040,7280,7280,7280,7280,0
|
|
20241206,180800,791715040,7280,7280,7280,7280,0
|
|
20241206,180700,791715040,7280,7280,7280,7280,0
|
|
20241206,180600,791715040,7280,7280,7280,7280,141
|
|
20241206,180500,791715040,7280,7280,7280,7280,0
|
|
20241206,180400,791715040,7280,7280,7280,7280,0
|
|
20241206,180300,791715040,7280,7280,7280,7280,0
|
|
20241206,180200,791715040,7280,7280,7280,7280,0
|
|
20241206,180100,791715040,7280,7280,7280,7280,0
|
|
20241206,180000,791715040,7280,7280,7280,7280,0
|
|
20241206,175900,791715040,7280,7280,7280,7280,0
|
|
20241206,175800,791715040,7280,7280,7280,7280,0
|
|
20241206,175700,791715040,7280,7280,7280,7280,0
|
|
20241206,175600,791715040,7280,7280,7280,7280,0
|
|
20241206,175500,791715040,7280,7280,7280,7280,0
|
|
20241206,175400,791715040,7280,7280,7280,7280,0
|
|
20241206,175300,791715040,7280,7280,7280,7280,0
|
|
20241206,175200,791715040,7280,7280,7280,7280,0
|
|
20241206,175100,791715040,7280,7280,7280,7280,0
|
|
20241206,175000,791715040,7280,7280,7280,7280,0
|
|
20241206,174900,791715040,7280,7280,7280,7280,0
|
|
20241206,174800,791715040,7280,7280,7280,7280,0
|
|
20241206,174700,791715040,7280,7280,7280,7280,0
|
|
20241206,174600,791715040,7280,7280,7280,7280,0
|
|
20241206,174500,791715040,7280,7280,7280,7280,0
|
|
20241206,174400,791715040,7280,7280,7280,7280,0
|
|
20241206,174300,791715040,7280,7280,7280,7280,0
|
|
20241206,174200,791715040,7280,7280,7280,7280,0
|
|
20241206,174100,791715040,7280,7280,7280,7280,0
|
|
20241206,174000,791715040,7280,7280,7280,7280,0
|
|
20241206,173900,791715040,7280,7280,7280,7280,0
|
|
20241206,173800,791715040,7280,7280,7280,7280,0
|
|
20241206,173700,791715040,7280,7280,7280,7280,0
|
|
20241206,173600,791715040,7280,7280,7280,7280,141
|
|
20241206,173500,791715040,7280,7280,7280,7280,0
|
|
20241206,173400,791715040,7280,7280,7280,7280,0
|
|
20241206,173300,791715040,7280,7280,7280,7280,0
|
|
20241206,173200,791715040,7280,7280,7280,7280,0
|
|
20241206,173100,791715040,7280,7280,7280,7280,0
|
|
20241206,173000,791715040,7280,7280,7280,7280,0
|
|
20241206,172900,791715040,7280,7280,7280,7280,0
|
|
20241206,172800,791715040,7280,7280,7280,7280,0
|
|
20241206,172700,791715040,7280,7280,7280,7280,0
|
|
20241206,172600,791715040,7280,7280,7280,7280,0
|
|
20241206,172500,791715040,7280,7280,7280,7280,0
|
|
20241206,172400,791715040,7280,7280,7280,7280,0
|
|
20241206,172300,791715040,7280,7280,7280,7280,0
|
|
20241206,172200,791715040,7280,7280,7280,7280,0
|
|
20241206,172100,791715040,7280,7280,7280,7280,0
|
|
20241206,172000,791715040,7280,7280,7280,7280,0
|
|
20241206,171900,791715040,7280,7280,7280,7280,0
|
|
20241206,171800,791715040,7280,7280,7280,7280,0
|
|
20241206,171700,791715040,7280,7280,7280,7280,0
|
|
20241206,171600,791715040,7280,7280,7280,7280,0
|
|
20241206,171500,791715040,7280,7280,7280,7280,0
|
|
20241206,171400,791715040,7280,7280,7280,7280,0
|
|
20241206,171300,791715040,7280,7280,7280,7280,0
|
|
20241206,171200,791715040,7280,7280,7280,7280,0
|
|
20241206,171100,791715040,7280,7280,7280,7280,0
|
|
20241206,171000,791715040,7280,7280,7280,7280,0
|
|
20241206,170900,791715040,7280,7280,7280,7280,0
|
|
20241206,170800,791715040,7280,7280,7280,7280,0
|
|
20241206,170700,791715040,7280,7280,7280,7280,0
|
|
20241206,170600,791715040,7280,7280,7280,7280,141
|
|
20241206,170500,791715040,7280,7280,7280,7280,0
|
|
20241206,170400,791715040,7280,7280,7280,7280,0
|
|
20241206,170300,791715040,7280,7280,7280,7280,0
|
|
20241206,170200,791715040,7280,7280,7280,7280,0
|
|
20241206,170100,791715040,7280,7280,7280,7280,0
|
|
20241206,170000,791715040,7280,7280,7280,7280,0
|
|
20241206,165900,791715040,7280,7280,7280,7280,0
|
|
20241206,165800,791715040,7280,7280,7280,7280,0
|
|
20241206,165700,791715040,7280,7280,7280,7280,0
|
|
20241206,165600,791715040,7280,7280,7280,7280,0
|
|
20241206,165500,791715040,7280,7280,7280,7280,0
|
|
20241206,165400,791715040,7280,7280,7280,7280,0
|
|
20241206,165300,791715040,7280,7280,7280,7280,0
|
|
20241206,165200,791715040,7280,7280,7280,7280,0
|
|
20241206,165100,791715040,7280,7280,7280,7280,0
|
|
20241206,165000,791715040,7280,7280,7280,7280,0
|
|
20241206,164900,791715040,7280,7280,7280,7280,0
|
|
20241206,164800,791715040,7280,7280,7280,7280,0
|
|
20241206,164700,791715040,7280,7280,7280,7280,0
|
|
20241206,164600,791715040,7280,7280,7280,7280,0
|
|
20241206,164500,791715040,7280,7280,7280,7280,0
|
|
20241206,164400,791715040,7280,7280,7280,7280,0
|
|
20241206,164300,791715040,7280,7280,7280,7280,0
|
|
20241206,164200,791715040,7280,7280,7280,7280,0
|
|
20241206,164100,791715040,7280,7280,7280,7280,0
|
|
20241206,164000,791715040,7280,7280,7280,7280,0
|
|
20241206,163900,791715040,7280,7280,7280,7280,0
|
|
20241206,163800,791715040,7280,7280,7280,7280,0
|
|
20241206,163700,791715040,7280,7280,7280,7280,0
|
|
20241206,163600,791715040,7280,7280,7280,7280,141
|
|
20241206,163500,791715040,7280,7280,7280,7280,0
|
|
20241206,163400,791715040,7280,7280,7280,7280,0
|
|
20241206,163300,791715040,7280,7280,7280,7280,0
|
|
20241206,163200,791715040,7280,7280,7280,7280,0
|
|
20241206,163100,791715040,7280,7280,7280,7280,0
|
|
20241206,163000,791715040,7280,7280,7280,7280,0
|
|
20241206,162900,791715040,7280,7280,7280,7280,0
|
|
20241206,162800,791715040,7280,7280,7280,7280,0
|
|
20241206,162700,791715040,7280,7280,7280,7280,0
|
|
20241206,162600,791715040,7280,7280,7280,7280,0
|
|
20241206,162500,791715040,7280,7280,7280,7280,0
|
|
20241206,162400,791715040,7280,7280,7280,7280,0
|
|
20241206,162300,791715040,7280,7280,7280,7280,0
|
|
20241206,162200,791715040,7280,7280,7280,7280,0
|
|
20241206,162100,791715040,7280,7280,7280,7280,0
|
|
20241206,162000,791715040,7280,7280,7280,7280,0
|
|
20241206,161900,791715040,7280,7280,7280,7280,0
|
|
20241206,161800,791715040,7280,7280,7280,7280,0
|
|
20241206,161700,791715040,7280,7280,7280,7280,0
|
|
20241206,161600,791715040,7280,7280,7280,7280,0
|
|
20241206,161500,791715040,7280,7280,7280,7280,0
|
|
20241206,161400,791715040,7280,7280,7280,7280,0
|
|
20241206,161300,791715040,7280,7280,7280,7280,0
|
|
20241206,161200,791715040,7280,7280,7280,7280,0
|
|
20241206,161100,791715040,7280,7280,7280,7280,0
|
|
20241206,161000,791715040,7280,7280,7280,7280,0
|
|
20241206,160900,791715040,7280,7280,7280,7280,0
|
|
20241206,160800,791715040,7280,7280,7280,7280,0
|
|
20241206,160700,791715040,7280,7280,7280,7280,0
|
|
20241206,160600,791715040,7280,7280,7280,7280,141
|
|
20241206,160500,791715040,7280,7280,7280,7280,0
|
|
20241206,160400,791715040,7280,7280,7280,7280,0
|
|
20241206,160300,791715040,7280,7280,7280,7280,0
|
|
20241206,160200,791715040,7280,7280,7280,7280,0
|
|
20241206,160100,791715040,7280,7280,7280,7280,0
|
|
20241206,160000,791715040,7280,7280,7280,7280,0
|
|
20241206,155900,791715040,7280,7280,7280,7280,0
|
|
20241206,155800,791715040,7280,7280,7280,7280,0
|
|
20241206,155700,791715040,7280,7280,7280,7280,0
|
|
20241206,155600,791715040,7280,7280,7280,7280,0
|
|
20241206,155500,791715040,7280,7280,7280,7280,0
|
|
20241206,155400,791715040,7280,7280,7280,7280,0
|
|
20241206,155300,791715040,7280,7280,7280,7280,0
|
|
20241206,155200,791715040,7280,7280,7280,7280,0
|
|
20241206,155100,791715040,7280,7280,7280,7280,0
|
|
20241206,155000,791715040,7280,7280,7280,7280,0
|
|
20241206,154900,791715040,7280,7280,7280,7280,0
|
|
20241206,154800,791715040,7280,7280,7280,7280,0
|
|
20241206,154700,791715040,7280,7280,7280,7280,0
|
|
20241206,154600,791715040,7280,7280,7280,7280,0
|
|
20241206,154500,791715040,7280,7280,7280,7280,0
|
|
20241206,154400,791715040,7280,7280,7280,7280,0
|
|
20241206,154300,791715040,7280,7280,7280,7280,0
|
|
20241206,154200,791715040,7280,7280,7280,7280,0
|
|
20241206,154100,791715040,7280,7280,7280,7280,0
|
|
20241206,154000,791715040,7280,7280,7280,7280,0
|
|
20241206,153900,791715040,7280,7280,7280,7280,0
|
|
20241206,153800,791715040,7280,7280,7280,7280,0
|
|
20241206,153700,791715040,7280,7280,7280,7280,0
|
|
20241206,153600,791715040,7280,7280,7280,7280,141
|
|
20241206,153500,791715040,7280,7280,7280,7280,0
|
|
20241206,153400,791715040,7280,7280,7280,7280,0
|
|
20241206,153300,791715040,7280,7280,7280,7280,0
|
|
20241206,153200,791715040,7280,7280,7280,7280,0
|
|
20241206,153100,791715040,7280,7280,7280,7280,0
|
|
20241206,153000,791715040,7280,7280,7280,7280,141
|
|
20241206,152900,790688560,7270,7270,7270,7270,0
|
|
20241206,152800,790688560,7270,7270,7270,7270,0
|
|
20241206,152700,790688560,7270,7270,7270,7270,0
|
|
20241206,152600,790688560,7270,7270,7270,7270,0
|
|
20241206,152500,790688560,7270,7270,7270,7270,0
|
|
20241206,152400,790688560,7270,7270,7270,7270,0
|
|
20241206,152300,790688560,7270,7270,7270,7270,0
|
|
20241206,152200,790688560,7270,7270,7270,7270,0
|
|
20241206,152100,790688560,7270,7270,7270,7270,0
|
|
20241206,152000,790688560,7270,7270,7270,7270,0
|
|
20241206,151900,790688560,7270,7270,7270,7270,1
|
|
20241206,151800,790681290,7310,7310,7310,7310,29
|
|
20241206,151700,790469300,7310,7310,7310,7310,83
|
|
20241206,151600,789862570,7310,7310,7310,7310,140
|
|
20241206,151500,788839170,7320,7320,7320,7320,184
|
|
20241206,151400,787492290,7330,7270,7330,7270,72
|
|
20241206,151300,786968790,7330,7280,7330,7280,266
|
|
20241206,151200,785028410,7280,7290,7290,7280,1112
|
|
20241206,151100,776926860,7340,7360,7360,7300,1871
|
|
20241206,151000,763252030,7330,7330,7330,7330,76
|
|
20241206,150900,762694950,7360,7360,7360,7360,0
|
|
20241206,150800,762694950,7360,7360,7360,7360,8
|
|
20241206,150700,762636070,7360,7360,7360,7360,0
|
|
20241206,150600,762636070,7360,7360,7360,7360,200
|
|
20241206,150500,761164070,7360,7360,7360,7360,0
|
|
20241206,150400,761164070,7360,7360,7360,7360,14
|
|
20241206,150300,761061030,7360,7340,7360,7330,323
|
|
20241206,150200,758691880,7370,7370,7380,7330,1182
|
|
20241206,150100,749984440,7370,7370,7370,7370,0
|
|
20241206,150000,749984440,7370,7370,7370,7370,1
|
|
20241206,145900,749977070,7350,7310,7350,7310,1752
|
|
20241206,145800,737139220,7310,7310,7310,7310,0
|
|
20241206,145700,737139220,7310,7310,7310,7310,2
|
|
20241206,145600,737124600,7300,7280,7300,7280,374
|
|
20241206,145500,734399010,7270,7270,7270,7270,0
|
|
20241206,145400,734399010,7270,7270,7270,7270,350
|
|
20241206,145300,731854510,7270,7280,7280,7270,180
|
|
20241206,145200,730545360,7290,7290,7290,7290,0
|
|
20241206,145100,730545360,7290,7290,7290,7290,0
|
|
20241206,145000,730545360,7290,7290,7290,7290,0
|
|
20241206,144900,730545360,7290,7290,7290,7290,0
|
|
20241206,144800,730545360,7290,7290,7290,7290,1
|
|
20241206,144700,730538070,7260,7260,7260,7260,110
|
|
20241206,144600,729739470,7290,7290,7290,7290,0
|
|
20241206,144500,729739470,7290,7290,7290,7290,0
|
|
20241206,144400,729739470,7290,7280,7290,7280,5
|
|
20241206,144300,729703060,7280,7280,7280,7280,317
|
|
20241206,144200,727395300,7300,7300,7300,7300,0
|
|
20241206,144100,727395300,7300,7300,7300,7300,150
|
|
20241206,144000,726300300,7280,7280,7280,7280,1042
|
|
20241206,143900,718714540,7280,7290,7290,7280,287
|
|
20241206,143800,716623220,7310,7310,7310,7310,2
|
|
20241206,143700,716608600,7310,7310,7310,7310,0
|
|
20241206,143600,716608600,7310,7310,7310,7310,0
|
|
20241206,143500,716608600,7310,7310,7310,7310,40
|
|
20241206,143400,716316200,7310,7290,7340,7290,412
|
|
20241206,143300,713307430,7280,7280,7280,7280,775
|
|
20241206,143200,707665430,7280,7220,7280,7220,2120
|
|
20241206,143100,692355150,7220,7220,7220,7220,0
|
|
20241206,143000,692355150,7220,7220,7220,7220,0
|
|
20241206,142900,692355150,7220,7220,7220,7220,0
|
|
20241206,142800,692355150,7220,7220,7220,7220,0
|
|
20241206,142700,692355150,7220,7220,7220,7220,0
|
|
20241206,142600,692355150,7220,7220,7220,7220,0
|
|
20241206,142500,692355150,7220,7190,7220,7190,36
|
|
20241206,142400,692096100,7190,7190,7190,7190,0
|
|
20241206,142300,692096100,7190,7190,7190,7190,16
|
|
20241206,142200,691981060,7190,7190,7190,7190,0
|
|
20241206,142100,691981060,7190,7190,7190,7190,9
|
|
20241206,142000,691916350,7190,7180,7190,7180,34
|
|
20241206,141900,691672150,7180,7180,7180,7180,0
|
|
20241206,141800,691672150,7180,7180,7180,7180,0
|
|
20241206,141700,691672150,7180,7180,7180,7180,0
|
|
20241206,141600,691672150,7180,7180,7180,7180,10
|
|
20241206,141500,691600350,7180,7180,7180,7180,38
|
|
20241206,141400,691327510,7180,7180,7180,7180,0
|
|
20241206,141300,691327510,7180,7180,7180,7180,1
|
|
20241206,141200,691320330,7130,7130,7130,7130,0
|
|
20241206,141100,691320330,7130,7130,7130,7130,0
|
|
20241206,141000,691320330,7130,7130,7130,7130,0
|
|
20241206,140900,691320330,7130,7110,7130,7110,4248
|
|
20241206,140800,661033710,7120,7120,7120,7120,0
|
|
20241206,140700,661033710,7120,7120,7120,7120,1
|
|
20241206,140600,661026590,7120,7110,7120,7110,10
|
|
20241206,140500,660955410,7090,7090,7090,7090,0
|
|
20241206,140400,660955410,7090,7090,7090,7090,20
|
|
20241206,140300,660813610,7130,7110,7130,7070,1018
|
|
20241206,140200,653596000,7120,7170,7170,7120,275
|
|
20241206,140100,651624450,7180,7180,7180,7180,0
|
|
20241206,140000,651624450,7180,7180,7180,7180,0
|
|
20241206,135900,651624450,7180,7200,7210,7180,316
|
|
20241206,135800,649346760,7220,7220,7220,7220,0
|
|
20241206,135700,649346760,7220,7220,7220,7220,0
|
|
20241206,135600,649346760,7220,7220,7220,7220,0
|
|
20241206,135500,649346760,7220,7190,7220,7190,41
|
|
20241206,135400,649051940,7190,7190,7190,7190,0
|
|
20241206,135300,649051940,7190,7190,7190,7190,20
|
|
20241206,135200,648908140,7230,7230,7230,7230,0
|
|
20241206,135100,648908140,7230,7230,7230,7230,0
|
|
20241206,135000,648908140,7230,7230,7230,7230,0
|
|
20241206,134900,648908140,7230,7230,7230,7230,0
|
|
20241206,134800,648908140,7230,7190,7230,7190,74
|
|
20241206,134700,648373560,7200,7250,7250,7200,161
|
|
20241206,134600,647213860,7250,7240,7250,7240,501
|
|
20241206,134500,643586610,7240,7200,7240,7200,19
|
|
20241206,134400,643449450,7240,7150,7240,7150,2908
|
|
20241206,134300,622595610,7150,7110,7150,7110,1080
|
|
20241206,134200,614897780,7100,7100,7100,7100,0
|
|
20241206,134100,614897780,7100,7100,7100,7100,0
|
|
20241206,134000,614897780,7100,7100,7100,7100,0
|
|
20241206,133900,614897780,7100,7100,7100,7100,0
|
|
20241206,133800,614897780,7100,7100,7100,7100,455
|
|
20241206,133700,611667280,7050,7050,7050,7050,0
|
|
20241206,133600,611667280,7050,7050,7050,7050,261
|
|
20241206,133500,609827230,7020,7020,7020,7020,0
|
|
20241206,133400,609827230,7020,7020,7020,7020,0
|
|
20241206,133300,609827230,7020,7020,7020,7020,0
|
|
20241206,133200,609827230,7020,7090,7100,7020,1612
|
|
20241206,133100,598430200,7110,7110,7110,7110,0
|
|
20241206,133000,598430200,7110,7110,7110,7110,0
|
|
20241206,132900,598430200,7110,7110,7110,7110,0
|
|
20241206,132800,598430200,7110,7110,7110,7110,0
|
|
20241206,132700,598430200,7110,7110,7110,7110,0
|
|
20241206,132600,598430200,7110,7110,7110,7110,0
|
|
20241206,132500,598430200,7110,7110,7110,7110,0
|
|
20241206,132400,598430200,7110,7110,7110,7110,0
|
|
20241206,132300,598430200,7110,7110,7110,7110,0
|
|
20241206,132200,598430200,7110,7110,7110,7110,0
|
|
20241206,132100,598430200,7110,7110,7110,7110,0
|
|
20241206,132000,598430200,7110,7110,7110,7110,0
|
|
20241206,131900,598430200,7110,7110,7110,7110,140
|
|
20241206,131800,597434800,7110,7110,7110,7110,0
|
|
20241206,131700,597434800,7110,7110,7110,7110,0
|
|
20241206,131600,597434800,7110,7110,7110,7110,0
|
|
20241206,131500,597434800,7110,7110,7110,7110,0
|
|
20241206,131400,597434800,7110,7110,7110,7110,0
|
|
20241206,131300,597434800,7110,7110,7110,7110,0
|
|
20241206,131200,597434800,7110,7110,7110,7110,0
|
|
20241206,131100,597434800,7110,7110,7110,7110,0
|
|
20241206,131000,597434800,7110,7110,7110,7110,0
|
|
20241206,130900,597434800,7110,7110,7110,7110,1
|
|
20241206,130800,597427690,7080,7080,7080,7080,0
|
|
20241206,130700,597427690,7080,7080,7080,7080,1
|
|
20241206,130600,597420610,7100,7100,7100,7100,0
|
|
20241206,130500,597420610,7100,7100,7100,7100,0
|
|
20241206,130400,597420610,7100,7100,7100,7100,0
|
|
20241206,130300,597420610,7100,7100,7100,7100,20
|
|
20241206,130200,597278610,7100,7100,7100,7100,0
|
|
20241206,130100,597278610,7100,7100,7100,7100,248
|
|
20241206,130000,595517810,7110,7110,7110,7110,1
|
|
20241206,125900,595510700,7110,7110,7110,7110,100
|
|
20241206,125800,594799700,7110,7110,7110,7110,0
|
|
20241206,125700,594799700,7110,7110,7110,7110,0
|
|
20241206,125600,594799700,7110,7110,7110,7110,0
|
|
20241206,125500,594799700,7110,7110,7110,7110,0
|
|
20241206,125400,594799700,7110,7110,7110,7110,0
|
|
20241206,125300,594799700,7110,7110,7110,7110,0
|
|
20241206,125200,594799700,7110,7110,7110,7110,0
|
|
20241206,125100,594799700,7110,7110,7110,7110,0
|
|
20241206,125000,594799700,7110,7110,7110,7110,0
|
|
20241206,124900,594799700,7110,7110,7110,7110,0
|
|
20241206,124800,594799700,7110,7110,7110,7110,50
|
|
20241206,124700,594444200,7110,7110,7110,7110,0
|
|
20241206,124600,594444200,7110,7110,7110,7110,0
|
|
20241206,124500,594444200,7110,7110,7110,7110,0
|
|
20241206,124400,594444200,7110,7110,7110,7110,9
|
|
20241206,124300,594380210,7110,7110,7110,7110,0
|
|
20241206,124200,594380210,7110,7110,7110,7110,0
|
|
20241206,124100,594380210,7110,7130,7130,7110,473
|
|
20241206,124000,591008810,7130,7130,7130,7130,20
|
|
20241206,123900,590866210,7140,7140,7140,7140,1
|
|
20241206,123800,590859070,7140,7140,7140,7140,0
|
|
20241206,123700,590859070,7140,7120,7140,7120,420
|
|
20241206,123600,587864630,7110,7110,7110,7110,1
|
|
20241206,123500,587857520,7120,7120,7120,7120,489
|
|
20241206,123400,584375840,7110,7110,7110,7110,147
|
|
20241206,123300,583330670,7110,7110,7110,7110,0
|
|
20241206,123200,583330670,7110,7110,7110,7110,0
|
|
20241206,123100,583330670,7110,7110,7110,7110,0
|
|
20241206,123000,583330670,7110,7110,7110,7110,1
|
|
20241206,122900,583323560,7110,7110,7110,7110,0
|
|
20241206,122800,583323560,7110,7110,7110,7110,0
|
|
20241206,122700,583323560,7110,7110,7110,7110,0
|
|
20241206,122600,583323560,7110,7110,7110,7110,0
|
|
20241206,122500,583323560,7110,7110,7110,7110,0
|
|
20241206,122400,583323560,7110,7110,7110,7110,0
|
|
20241206,122300,583323560,7110,7110,7110,7110,0
|
|
20241206,122200,583323560,7110,7110,7110,7110,0
|
|
20241206,122100,583323560,7110,7110,7110,7110,0
|
|
20241206,122000,583323560,7110,7110,7110,7110,0
|
|
20241206,121900,583323560,7110,7110,7110,7110,0
|
|
20241206,121800,583323560,7110,7110,7110,7110,0
|
|
20241206,121700,583323560,7110,7110,7110,7110,0
|
|
20241206,121600,583323560,7110,7110,7110,7110,1
|
|
20241206,121500,583316450,7080,7080,7080,7080,0
|
|
20241206,121400,583316450,7080,7080,7080,7080,0
|
|
20241206,121300,583316450,7080,7080,7080,7080,0
|
|
20241206,121200,583316450,7080,7080,7080,7080,85
|
|
20241206,121100,582714650,7080,7080,7080,7080,2
|
|
20241206,121000,582700490,7080,7080,7080,7080,9
|
|
20241206,120900,582636770,7080,7080,7080,7080,0
|
|
20241206,120800,582636770,7080,7080,7080,7080,0
|
|
20241206,120700,582636770,7080,7080,7080,7080,1009
|
|
20241206,120600,575493050,7060,7060,7060,7060,0
|
|
20241206,120500,575493050,7060,7060,7060,7060,0
|
|
20241206,120400,575493050,7060,7060,7060,7060,0
|
|
20241206,120300,575493050,7060,7080,7080,7060,335
|
|
20241206,120200,573122790,7120,7120,7120,7120,100
|
|
20241206,120100,572410790,7120,7120,7120,7120,0
|
|
20241206,120000,572410790,7120,7120,7120,7120,3
|
|
20241206,115900,572389430,7080,7080,7080,7080,1
|
|
20241206,115800,572382350,7080,7120,7120,7080,456
|
|
20241206,115700,569149910,7090,7090,7090,7090,20
|
|
20241206,115600,569008110,7090,7090,7090,7090,0
|
|
20241206,115500,569008110,7090,7090,7090,7090,0
|
|
20241206,115400,569008110,7090,7090,7090,7090,0
|
|
20241206,115300,569008110,7090,7090,7090,7090,0
|
|
20241206,115200,569008110,7090,7090,7090,7090,2
|
|
20241206,115100,568993930,7150,7150,7150,7150,0
|
|
20241206,115000,568993930,7150,7130,7150,7130,43
|
|
20241206,114900,568687120,7080,7080,7080,7080,0
|
|
20241206,114800,568687120,7080,7080,7080,7080,300
|
|
20241206,114700,566563120,7130,7130,7130,7130,0
|
|
20241206,114600,566563120,7130,7130,7130,7130,1000
|
|
20241206,114500,559433120,7130,7130,7130,7130,0
|
|
20241206,114400,559433120,7130,7100,7130,7100,1088
|
|
20241206,114300,551696340,7110,7110,7110,7110,0
|
|
20241206,114200,551696340,7110,7110,7110,7110,0
|
|
20241206,114100,551696340,7110,7110,7110,7110,0
|
|
20241206,114000,551696340,7110,7110,7110,7110,0
|
|
20241206,113900,551696340,7110,7110,7110,7110,0
|
|
20241206,113800,551696340,7110,7110,7110,7110,100
|
|
20241206,113700,550985340,7110,7110,7110,7110,14
|
|
20241206,113600,550885800,7110,7110,7110,7110,424
|
|
20241206,113500,547871160,7100,7100,7100,7100,87
|
|
20241206,113400,547253460,7110,7110,7110,7110,268
|
|
20241206,113300,545347980,7130,7110,7130,7110,120
|
|
20241206,113200,544493820,7100,7100,7100,7100,747
|
|
20241206,113100,539190120,7090,7080,7090,7080,1707
|
|
20241206,113000,527094560,7080,7080,7080,7080,5
|
|
20241206,112900,527059160,7100,7100,7100,7100,0
|
|
20241206,112800,527059160,7100,7100,7100,7100,0
|
|
20241206,112700,527059160,7100,7100,7100,7100,50
|
|
20241206,112600,526704160,7100,7100,7100,7030,102
|
|
20241206,112500,525986960,7080,7070,7080,7070,945
|
|
20241206,112400,519296810,6990,6990,6990,6990,0
|
|
20241206,112300,519296810,6990,6990,6990,6990,0
|
|
20241206,112200,519296810,6990,7030,7030,6990,1518
|
|
20241206,112100,508645460,7040,7040,7040,7040,0
|
|
20241206,112000,508645460,7040,7040,7040,7040,330
|
|
20241206,111900,506322260,7040,7040,7040,7040,0
|
|
20241206,111800,506322260,7040,7000,7040,7000,2000
|
|
20241206,111700,492282260,7020,7040,7080,7020,2050
|
|
20241206,111600,477884590,7040,7040,7040,7040,0
|
|
20241206,111500,477884590,7040,7040,7040,7040,0
|
|
20241206,111400,477884590,7040,7040,7040,7040,0
|
|
20241206,111300,477884590,7040,7040,7040,7040,0
|
|
20241206,111200,477884590,7040,7040,7040,7040,0
|
|
20241206,111100,477884590,7040,7040,7040,7040,1001
|
|
20241206,111000,470837550,7100,7100,7100,7100,0
|
|
20241206,110900,470837550,7100,7100,7100,7100,30
|
|
20241206,110800,470624550,7060,7060,7060,7060,0
|
|
20241206,110700,470624550,7060,7060,7060,7060,249
|
|
20241206,110600,468866610,7050,7040,7050,7040,2124
|
|
20241206,110500,453894410,7010,7010,7010,7010,0
|
|
20241206,110400,453894410,7010,7010,7010,7010,0
|
|
20241206,110300,453894410,7010,7000,7040,7000,1164
|
|
20241206,110200,445722850,6990,6990,6990,6990,0
|
|
20241206,110100,445722850,6990,6980,6990,6980,943
|
|
20241206,110000,439138270,6940,6940,6940,6940,0
|
|
20241206,105900,439138270,6940,6940,6940,6940,1
|
|
20241206,105800,439131330,6970,6970,6970,6970,200
|
|
20241206,105700,437737330,6970,6940,6970,6940,1942
|
|
20241206,105600,424233480,6940,6940,6970,6940,1561
|
|
20241206,105500,413398910,6940,6940,6940,6940,151
|
|
20241206,105400,412350970,6940,6940,6940,6940,19
|
|
20241206,105300,412219110,6940,6940,6940,6940,0
|
|
20241206,105200,412219110,6940,6940,6940,6940,0
|
|
20241206,105100,412219110,6940,6970,6990,6940,5291
|
|
20241206,105000,375449870,7030,7030,7030,7030,0
|
|
20241206,104900,375449870,7030,7030,7030,7030,0
|
|
20241206,104800,375449870,7030,6990,7030,6980,211
|
|
20241206,104700,373976500,7000,7010,7010,7000,333
|
|
20241206,104600,371642630,7050,7050,7050,7050,0
|
|
20241206,104500,371642630,7050,7050,7050,7050,0
|
|
20241206,104400,371642630,7050,7050,7050,7050,1
|
|
20241206,104300,371635580,7010,7050,7050,7010,320
|
|
20241206,104200,369380380,7050,7050,7050,7050,1
|
|
20241206,104100,369373330,7010,7050,7050,7010,20
|
|
20241206,104000,369232730,7050,7050,7050,7050,0
|
|
20241206,103900,369232730,7050,7050,7050,7050,0
|
|
20241206,103800,369232730,7050,7050,7050,7050,0
|
|
20241206,103700,369232730,7050,7040,7050,7040,546
|
|
20241206,103600,365388880,7040,7040,7040,7040,1
|
|
20241206,103500,365381840,7030,7030,7030,7030,0
|
|
20241206,103400,365381840,7030,7010,7030,7010,61
|
|
20241206,103300,364953250,7030,7030,7030,7030,0
|
|
20241206,103200,364953250,7030,7030,7030,7030,0
|
|
20241206,103100,364953250,7030,7030,7030,7030,0
|
|
20241206,103000,364953250,7030,7000,7030,7000,134
|
|
20241206,102900,364014720,7000,7000,7000,7000,1
|
|
20241206,102800,364007720,6950,6960,6960,6950,105
|
|
20241206,102700,363277950,6990,6970,6990,6970,2598
|
|
20241206,102600,345118940,6990,6990,6990,6990,0
|
|
20241206,102500,345118940,6990,6990,6990,6990,200
|
|
20241206,102400,343720940,6980,6980,6980,6980,0
|
|
20241206,102300,343720940,6980,6940,6980,6940,651
|
|
20241206,102200,339177000,6960,6960,6960,6960,1390
|
|
20241206,102100,329502600,6950,6940,6950,6930,611
|
|
20241206,102000,325264600,6960,6960,6960,6960,690
|
|
20241206,101900,320462200,6970,6930,6970,6930,131
|
|
20241206,101800,319554330,6940,6970,6970,6940,800
|
|
20241206,101700,313999330,6930,6930,6930,6930,0
|
|
20241206,101600,313999330,6930,6940,6940,6930,1614
|
|
20241206,101500,302799600,6950,6950,6950,6950,0
|
|
20241206,101400,302799600,6950,6950,6950,6950,580
|
|
20241206,101300,298768600,6950,6950,6950,6950,648
|
|
20241206,101200,294265000,6980,6980,6980,6980,0
|
|
20241206,101100,294265000,6980,6980,6980,6980,0
|
|
20241206,101000,294265000,6980,6980,6980,6980,0
|
|
20241206,100900,294265000,6980,6980,6980,6980,0
|
|
20241206,100800,294265000,6980,6980,6980,6950,2786
|
|
20241206,100700,274877350,7000,7000,7000,7000,0
|
|
20241206,100600,274877350,7000,7000,7000,7000,0
|
|
20241206,100500,274877350,7000,7000,7000,7000,150
|
|
20241206,100400,273827350,6970,6970,6970,6970,0
|
|
20241206,100300,273827350,6970,6970,6970,6970,0
|
|
20241206,100200,273827350,6970,6970,6970,6970,0
|
|
20241206,100100,273827350,6970,6970,6970,6970,168
|
|
20241206,100000,272656390,6970,6980,6980,6970,1389
|
|
20241206,095900,262966700,6980,6980,6980,6980,239
|
|
20241206,095800,261298480,6980,6980,6980,6980,0
|
|
20241206,095700,261298480,6980,6980,6980,6980,20
|
|
20241206,095600,261158880,7000,7000,7000,7000,0
|
|
20241206,095500,261158880,7000,7000,7000,7000,40
|
|
20241206,095400,260878880,6980,7000,7000,6980,742
|
|
20241206,095300,255699600,6980,6980,6980,6980,20
|
|
20241206,095200,255560000,6990,7000,7000,6990,1084
|
|
20241206,095100,247977230,7000,7010,7010,7000,311
|
|
20241206,095000,245797320,7040,7040,7040,7040,0
|
|
20241206,094900,245797320,7040,7010,7040,7010,257
|
|
20241206,094800,243995720,7020,7020,7020,7020,0
|
|
20241206,094700,243995720,7020,7020,7020,7020,233
|
|
20241206,094600,242360060,7020,7020,7020,7020,19
|
|
20241206,094500,242226680,7050,7050,7050,7050,0
|
|
20241206,094400,242226680,7050,7050,7050,7050,0
|
|
20241206,094300,242226680,7050,7000,7050,7000,584
|
|
20241206,094200,238138630,7000,6980,7000,6980,319
|
|
20241206,094100,235910970,6960,6960,6960,6960,21
|
|
20241206,094000,235764810,6970,6970,6970,6970,150
|
|
20241206,093900,234719310,6950,6970,7020,6950,1741
|
|
20241206,093800,222600460,7020,6990,7020,6970,1001
|
|
20241206,093700,215610340,6990,6990,6990,6990,600
|
|
20241206,093600,211416340,6990,7020,7020,6990,999
|
|
20241206,093500,204425990,7020,7020,7020,7020,1
|
|
20241206,093400,204418970,6990,7000,7000,6990,90
|
|
20241206,093300,203789720,6990,6990,6990,6990,451
|
|
20241206,093200,200637230,6990,6990,6990,6990,400
|
|
20241206,093100,197841230,6990,7010,7010,6990,2238
|
|
20241206,093000,182194250,7000,7030,7030,7000,1374
|
|
20241206,092900,172565800,7040,7040,7040,7040,83
|
|
20241206,092800,171981480,7040,7040,7040,7040,0
|
|
20241206,092700,171981480,7040,7040,7040,7040,5
|
|
20241206,092600,171946280,7030,7030,7030,7030,0
|
|
20241206,092500,171946280,7030,7020,7030,7020,124
|
|
20241206,092400,171074760,7000,7010,7010,7000,293
|
|
20241206,092300,169023580,6990,6990,6990,6990,634
|
|
20241206,092200,164591920,6980,7000,7000,6980,584
|
|
20241206,092100,160509900,6990,6970,6990,6970,1582
|
|
20241206,092000,149456010,6970,6960,6970,6960,504
|
|
20241206,091900,145948000,6960,6960,6960,6950,549
|
|
20241206,091800,142131960,6960,7010,7010,6960,3534
|
|
20241206,091700,117447330,7010,7010,7010,7010,166
|
|
20241206,091600,116283670,7010,7020,7020,7000,1428
|
|
20241206,091500,106276940,7020,7060,7060,7020,31
|
|
20241206,091400,106059280,7020,7030,7030,7020,1800
|
|
20241206,091300,93423240,7030,7040,7040,7020,1126
|
|
20241206,091200,85510400,7030,7030,7040,7030,536
|
|
20241206,091100,81742160,7060,7040,7060,7040,1376
|
|
20241206,091000,72054880,7040,7120,7120,7040,1990
|
|
20241206,090900,58005340,7080,7080,7080,7080,1500
|
|
20241206,090800,47385340,7100,7100,7100,7100,133
|
|
20241206,090700,46441040,7080,7080,7080,7080,314
|
|
20241206,090600,44217920,7080,7100,7100,7080,2295
|
|
20241206,090500,27937760,7120,7120,7120,7120,992
|
|
20241206,090400,20874720,7120,7160,7160,7120,792
|
|
20241206,090300,15230040,7160,7160,7160,7150,378
|
|
20241206,090200,12525830,7170,7170,7170,7170,0
|
|
20241206,090100,12525830,7170,7170,7170,7170,233
|
|
20241206,090000,10855220,7160,7160,7170,7160,1516
|