666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200300,285812150,7760,7760,7760,7760,692
|
|
20241213,200200,285812150,7760,7760,7760,7760,0
|
|
20241213,200100,285812150,7760,7760,7760,7760,0
|
|
20241213,200000,285812150,7760,7760,7760,7760,0
|
|
20241213,195900,285812150,7760,7760,7760,7760,0
|
|
20241213,195800,285812150,7760,7760,7760,7760,0
|
|
20241213,195700,285812150,7760,7760,7760,7760,0
|
|
20241213,195600,285812150,7760,7760,7760,7760,0
|
|
20241213,195500,285812150,7760,7760,7760,7760,0
|
|
20241213,195400,285812150,7760,7760,7760,7760,0
|
|
20241213,195300,285812150,7760,7760,7760,7760,0
|
|
20241213,195200,285812150,7760,7760,7760,7760,0
|
|
20241213,195100,285812150,7760,7760,7760,7760,0
|
|
20241213,195000,285812150,7760,7760,7760,7760,0
|
|
20241213,194900,285812150,7760,7760,7760,7760,0
|
|
20241213,194800,285812150,7760,7760,7760,7760,0
|
|
20241213,194700,285812150,7760,7760,7760,7760,0
|
|
20241213,194600,285812150,7760,7760,7760,7760,0
|
|
20241213,194500,285812150,7760,7760,7760,7760,0
|
|
20241213,194400,285812150,7760,7760,7760,7760,0
|
|
20241213,194300,285812150,7760,7760,7760,7760,0
|
|
20241213,194200,285812150,7760,7760,7760,7760,0
|
|
20241213,194100,285812150,7760,7760,7760,7760,0
|
|
20241213,194000,285812150,7760,7760,7760,7760,0
|
|
20241213,193900,285812150,7760,7760,7760,7760,0
|
|
20241213,193800,285812150,7760,7760,7760,7760,0
|
|
20241213,193700,285812150,7760,7760,7760,7760,0
|
|
20241213,193600,285812150,7760,7760,7760,7760,0
|
|
20241213,193500,285812150,7760,7760,7760,7760,0
|
|
20241213,193400,285812150,7760,7760,7760,7760,0
|
|
20241213,193300,285812150,7760,7760,7760,7760,692
|
|
20241213,193200,285812150,7760,7760,7760,7760,0
|
|
20241213,193100,285812150,7760,7760,7760,7760,0
|
|
20241213,193000,285812150,7760,7760,7760,7760,0
|
|
20241213,192900,285812150,7760,7760,7760,7760,0
|
|
20241213,192800,285812150,7760,7760,7760,7760,0
|
|
20241213,192700,285812150,7760,7760,7760,7760,0
|
|
20241213,192600,285812150,7760,7760,7760,7760,0
|
|
20241213,192500,285812150,7760,7760,7760,7760,0
|
|
20241213,192400,285812150,7760,7760,7760,7760,0
|
|
20241213,192300,285812150,7760,7760,7760,7760,0
|
|
20241213,192200,285812150,7760,7760,7760,7760,0
|
|
20241213,192100,285812150,7760,7760,7760,7760,0
|
|
20241213,192000,285812150,7760,7760,7760,7760,0
|
|
20241213,191900,285812150,7760,7760,7760,7760,0
|
|
20241213,191800,285812150,7760,7760,7760,7760,0
|
|
20241213,191700,285812150,7760,7760,7760,7760,0
|
|
20241213,191600,285812150,7760,7760,7760,7760,0
|
|
20241213,191500,285812150,7760,7760,7760,7760,0
|
|
20241213,191400,285812150,7760,7760,7760,7760,0
|
|
20241213,191300,285812150,7760,7760,7760,7760,0
|
|
20241213,191200,285812150,7760,7760,7760,7760,0
|
|
20241213,191100,285812150,7760,7760,7760,7760,0
|
|
20241213,191000,285812150,7760,7760,7760,7760,0
|
|
20241213,190900,285812150,7760,7760,7760,7760,0
|
|
20241213,190800,285812150,7760,7760,7760,7760,0
|
|
20241213,190700,285812150,7760,7760,7760,7760,0
|
|
20241213,190600,285812150,7760,7760,7760,7760,0
|
|
20241213,190500,285812150,7760,7760,7760,7760,0
|
|
20241213,190400,285812150,7760,7760,7760,7760,0
|
|
20241213,190300,285812150,7760,7760,7760,7760,692
|
|
20241213,190200,285812150,7760,7760,7760,7760,0
|
|
20241213,190100,285812150,7760,7760,7760,7760,0
|
|
20241213,190000,285812150,7760,7760,7760,7760,0
|
|
20241213,185900,285812150,7760,7760,7760,7760,0
|
|
20241213,185800,285812150,7760,7760,7760,7760,0
|
|
20241213,185700,285812150,7760,7760,7760,7760,0
|
|
20241213,185600,285812150,7760,7760,7760,7760,0
|
|
20241213,185500,285812150,7760,7760,7760,7760,0
|
|
20241213,185400,285812150,7760,7760,7760,7760,0
|
|
20241213,185300,285812150,7760,7760,7760,7760,0
|
|
20241213,185200,285812150,7760,7760,7760,7760,0
|
|
20241213,185100,285812150,7760,7760,7760,7760,0
|
|
20241213,185000,285812150,7760,7760,7760,7760,0
|
|
20241213,184900,285812150,7760,7760,7760,7760,0
|
|
20241213,184800,285812150,7760,7760,7760,7760,0
|
|
20241213,184700,285812150,7760,7760,7760,7760,0
|
|
20241213,184600,285812150,7760,7760,7760,7760,0
|
|
20241213,184500,285812150,7760,7760,7760,7760,0
|
|
20241213,184400,285812150,7760,7760,7760,7760,0
|
|
20241213,184300,285812150,7760,7760,7760,7760,0
|
|
20241213,184200,285812150,7760,7760,7760,7760,0
|
|
20241213,184100,285812150,7760,7760,7760,7760,0
|
|
20241213,184000,285812150,7760,7760,7760,7760,0
|
|
20241213,183900,285812150,7760,7760,7760,7760,0
|
|
20241213,183800,285812150,7760,7760,7760,7760,0
|
|
20241213,183700,285812150,7760,7760,7760,7760,0
|
|
20241213,183600,285812150,7760,7760,7760,7760,0
|
|
20241213,183500,285812150,7760,7760,7760,7760,0
|
|
20241213,183400,285812150,7760,7760,7760,7760,0
|
|
20241213,183300,285812150,7760,7760,7760,7760,692
|
|
20241213,183200,285812150,7760,7760,7760,7760,0
|
|
20241213,183100,285812150,7760,7760,7760,7760,0
|
|
20241213,183000,285812150,7760,7760,7760,7760,0
|
|
20241213,182900,285812150,7760,7760,7760,7760,0
|
|
20241213,182800,285812150,7760,7760,7760,7760,0
|
|
20241213,182700,285812150,7760,7760,7760,7760,0
|
|
20241213,182600,285812150,7760,7760,7760,7760,0
|
|
20241213,182500,285812150,7760,7760,7760,7760,0
|
|
20241213,182400,285812150,7760,7760,7760,7760,0
|
|
20241213,182300,285812150,7760,7760,7760,7760,0
|
|
20241213,182200,285812150,7760,7760,7760,7760,0
|
|
20241213,182100,285812150,7760,7760,7760,7760,0
|
|
20241213,182000,285812150,7760,7760,7760,7760,0
|
|
20241213,181900,285812150,7760,7760,7760,7760,0
|
|
20241213,181800,285812150,7760,7760,7760,7760,0
|
|
20241213,181700,285812150,7760,7760,7760,7760,0
|
|
20241213,181600,285812150,7760,7760,7760,7760,0
|
|
20241213,181500,285812150,7760,7760,7760,7760,0
|
|
20241213,181400,285812150,7760,7760,7760,7760,0
|
|
20241213,181300,285812150,7760,7760,7760,7760,0
|
|
20241213,181200,285812150,7760,7760,7760,7760,0
|
|
20241213,181100,285812150,7760,7760,7760,7760,0
|
|
20241213,181000,285812150,7760,7760,7760,7760,0
|
|
20241213,180900,285812150,7760,7760,7760,7760,0
|
|
20241213,180800,285812150,7760,7760,7760,7760,0
|
|
20241213,180700,285812150,7760,7760,7760,7760,0
|
|
20241213,180600,285812150,7760,7760,7760,7760,0
|
|
20241213,180500,285812150,7760,7760,7760,7760,0
|
|
20241213,180400,285812150,7760,7760,7760,7760,0
|
|
20241213,180300,285812150,7760,7760,7760,7760,692
|
|
20241213,180200,285812150,7760,7760,7760,7760,0
|
|
20241213,180100,285812150,7760,7760,7760,7760,0
|
|
20241213,180000,285812150,7760,7760,7760,7760,0
|
|
20241213,175900,285812150,7760,7760,7760,7760,0
|
|
20241213,175800,285812150,7760,7760,7760,7760,0
|
|
20241213,175700,285812150,7760,7760,7760,7760,0
|
|
20241213,175600,285812150,7760,7760,7760,7760,0
|
|
20241213,175500,285812150,7760,7760,7760,7760,0
|
|
20241213,175400,285812150,7760,7760,7760,7760,0
|
|
20241213,175300,285812150,7760,7760,7760,7760,0
|
|
20241213,175200,285812150,7760,7760,7760,7760,0
|
|
20241213,175100,285812150,7760,7760,7760,7760,0
|
|
20241213,175000,285812150,7760,7760,7760,7760,0
|
|
20241213,174900,285812150,7760,7760,7760,7760,0
|
|
20241213,174800,285812150,7760,7760,7760,7760,0
|
|
20241213,174700,285812150,7760,7760,7760,7760,0
|
|
20241213,174600,285812150,7760,7760,7760,7760,0
|
|
20241213,174500,285812150,7760,7760,7760,7760,0
|
|
20241213,174400,285812150,7760,7760,7760,7760,0
|
|
20241213,174300,285812150,7760,7760,7760,7760,0
|
|
20241213,174200,285812150,7760,7760,7760,7760,0
|
|
20241213,174100,285812150,7760,7760,7760,7760,0
|
|
20241213,174000,285812150,7760,7760,7760,7760,0
|
|
20241213,173900,285812150,7760,7760,7760,7760,0
|
|
20241213,173800,285812150,7760,7760,7760,7760,0
|
|
20241213,173700,285812150,7760,7760,7760,7760,0
|
|
20241213,173600,285812150,7760,7760,7760,7760,0
|
|
20241213,173500,285812150,7760,7760,7760,7760,0
|
|
20241213,173400,285812150,7760,7760,7760,7760,0
|
|
20241213,173300,285812150,7760,7760,7760,7760,692
|
|
20241213,173200,285812150,7760,7760,7760,7760,0
|
|
20241213,173100,285812150,7760,7760,7760,7760,0
|
|
20241213,173000,285812150,7760,7760,7760,7760,0
|
|
20241213,172900,285812150,7760,7760,7760,7760,0
|
|
20241213,172800,285812150,7760,7760,7760,7760,0
|
|
20241213,172700,285812150,7760,7760,7760,7760,0
|
|
20241213,172600,285812150,7760,7760,7760,7760,0
|
|
20241213,172500,285812150,7760,7760,7760,7760,0
|
|
20241213,172400,285812150,7760,7760,7760,7760,0
|
|
20241213,172300,285812150,7760,7760,7760,7760,0
|
|
20241213,172200,285812150,7760,7760,7760,7760,0
|
|
20241213,172100,285812150,7760,7760,7760,7760,0
|
|
20241213,172000,285812150,7760,7760,7760,7760,0
|
|
20241213,171900,285812150,7760,7760,7760,7760,0
|
|
20241213,171800,285812150,7760,7760,7760,7760,0
|
|
20241213,171700,285812150,7760,7760,7760,7760,0
|
|
20241213,171600,285812150,7760,7760,7760,7760,0
|
|
20241213,171500,285812150,7760,7760,7760,7760,0
|
|
20241213,171400,285812150,7760,7760,7760,7760,0
|
|
20241213,171300,285812150,7760,7760,7760,7760,0
|
|
20241213,171200,285812150,7760,7760,7760,7760,0
|
|
20241213,171100,285812150,7760,7760,7760,7760,0
|
|
20241213,171000,285812150,7760,7760,7760,7760,0
|
|
20241213,170900,285812150,7760,7760,7760,7760,0
|
|
20241213,170800,285812150,7760,7760,7760,7760,0
|
|
20241213,170700,285812150,7760,7760,7760,7760,0
|
|
20241213,170600,285812150,7760,7760,7760,7760,0
|
|
20241213,170500,285812150,7760,7760,7760,7760,0
|
|
20241213,170400,285812150,7760,7760,7760,7760,0
|
|
20241213,170300,285812150,7760,7760,7760,7760,692
|
|
20241213,170200,285812150,7760,7760,7760,7760,0
|
|
20241213,170100,285812150,7760,7760,7760,7760,0
|
|
20241213,170000,285812150,7760,7760,7760,7760,0
|
|
20241213,165900,285812150,7760,7760,7760,7760,0
|
|
20241213,165800,285812150,7760,7760,7760,7760,0
|
|
20241213,165700,285812150,7760,7760,7760,7760,0
|
|
20241213,165600,285812150,7760,7760,7760,7760,0
|
|
20241213,165500,285812150,7760,7760,7760,7760,0
|
|
20241213,165400,285812150,7760,7760,7760,7760,0
|
|
20241213,165300,285812150,7760,7760,7760,7760,0
|
|
20241213,165200,285812150,7760,7760,7760,7760,0
|
|
20241213,165100,285812150,7760,7760,7760,7760,0
|
|
20241213,165000,285812150,7760,7760,7760,7760,0
|
|
20241213,164900,285812150,7760,7760,7760,7760,0
|
|
20241213,164800,285812150,7760,7760,7760,7760,0
|
|
20241213,164700,285812150,7760,7760,7760,7760,0
|
|
20241213,164600,285812150,7760,7760,7760,7760,0
|
|
20241213,164500,285812150,7760,7760,7760,7760,0
|
|
20241213,164400,285812150,7760,7760,7760,7760,0
|
|
20241213,164300,285812150,7760,7760,7760,7760,0
|
|
20241213,164200,285812150,7760,7760,7760,7760,0
|
|
20241213,164100,285812150,7760,7760,7760,7760,0
|
|
20241213,164000,285812150,7760,7760,7760,7760,0
|
|
20241213,163900,285812150,7760,7760,7760,7760,0
|
|
20241213,163800,285812150,7760,7760,7760,7760,0
|
|
20241213,163700,285812150,7760,7760,7760,7760,0
|
|
20241213,163600,285812150,7760,7760,7760,7760,0
|
|
20241213,163500,285812150,7760,7760,7760,7760,0
|
|
20241213,163400,285812150,7760,7760,7760,7760,0
|
|
20241213,163300,285812150,7760,7760,7760,7760,692
|
|
20241213,163200,285812150,7760,7760,7760,7760,0
|
|
20241213,163100,285812150,7760,7760,7760,7760,0
|
|
20241213,163000,285812150,7760,7760,7760,7760,0
|
|
20241213,162900,285812150,7760,7760,7760,7760,0
|
|
20241213,162800,285812150,7760,7760,7760,7760,0
|
|
20241213,162700,285812150,7760,7760,7760,7760,0
|
|
20241213,162600,285812150,7760,7760,7760,7760,0
|
|
20241213,162500,285812150,7760,7760,7760,7760,0
|
|
20241213,162400,285812150,7760,7760,7760,7760,0
|
|
20241213,162300,285812150,7760,7760,7760,7760,0
|
|
20241213,162200,285812150,7760,7760,7760,7760,0
|
|
20241213,162100,285812150,7760,7760,7760,7760,0
|
|
20241213,162000,285812150,7760,7760,7760,7760,0
|
|
20241213,161900,285812150,7760,7760,7760,7760,0
|
|
20241213,161800,285812150,7760,7760,7760,7760,0
|
|
20241213,161700,285812150,7760,7760,7760,7760,0
|
|
20241213,161600,285812150,7760,7760,7760,7760,0
|
|
20241213,161500,285812150,7760,7760,7760,7760,0
|
|
20241213,161400,285812150,7760,7760,7760,7760,0
|
|
20241213,161300,285812150,7760,7760,7760,7760,0
|
|
20241213,161200,285812150,7760,7760,7760,7760,0
|
|
20241213,161100,285812150,7760,7760,7760,7760,0
|
|
20241213,161000,285812150,7760,7760,7760,7760,0
|
|
20241213,160900,285812150,7760,7760,7760,7760,0
|
|
20241213,160800,285812150,7760,7760,7760,7760,0
|
|
20241213,160700,285812150,7760,7760,7760,7760,0
|
|
20241213,160600,285812150,7760,7760,7760,7760,0
|
|
20241213,160500,285812150,7760,7760,7760,7760,0
|
|
20241213,160400,285812150,7760,7760,7760,7760,0
|
|
20241213,160300,285812150,7760,7760,7760,7760,692
|
|
20241213,160200,285812150,7760,7760,7760,7760,0
|
|
20241213,160100,285812150,7760,7760,7760,7760,0
|
|
20241213,160000,285812150,7760,7760,7760,7760,0
|
|
20241213,155900,285812150,7760,7760,7760,7760,0
|
|
20241213,155800,285812150,7760,7760,7760,7760,0
|
|
20241213,155700,285812150,7760,7760,7760,7760,0
|
|
20241213,155600,285812150,7760,7760,7760,7760,0
|
|
20241213,155500,285812150,7760,7760,7760,7760,0
|
|
20241213,155400,285812150,7760,7760,7760,7760,0
|
|
20241213,155300,285812150,7760,7760,7760,7760,0
|
|
20241213,155200,285812150,7760,7760,7760,7760,0
|
|
20241213,155100,285812150,7760,7760,7760,7760,0
|
|
20241213,155000,285812150,7760,7760,7760,7760,0
|
|
20241213,154900,285812150,7760,7760,7760,7760,0
|
|
20241213,154800,285812150,7760,7760,7760,7760,0
|
|
20241213,154700,285812150,7760,7760,7760,7760,0
|
|
20241213,154600,285812150,7760,7760,7760,7760,0
|
|
20241213,154500,285812150,7760,7760,7760,7760,0
|
|
20241213,154400,285812150,7760,7760,7760,7760,0
|
|
20241213,154300,285812150,7760,7760,7760,7760,0
|
|
20241213,154200,285812150,7760,7760,7760,7760,0
|
|
20241213,154100,285812150,7760,7760,7760,7760,0
|
|
20241213,154000,285812150,7760,7760,7760,7760,0
|
|
20241213,153900,285812150,7760,7760,7760,7760,0
|
|
20241213,153800,285812150,7760,7760,7760,7760,0
|
|
20241213,153700,285812150,7760,7760,7760,7760,0
|
|
20241213,153600,285812150,7760,7760,7760,7760,0
|
|
20241213,153500,285812150,7760,7760,7760,7760,0
|
|
20241213,153400,285812150,7760,7760,7760,7760,0
|
|
20241213,153300,285812150,7760,7760,7760,7760,692
|
|
20241213,153200,285812150,7760,7760,7760,7760,0
|
|
20241213,153100,285812150,7760,7760,7760,7760,0
|
|
20241213,153000,285812150,7760,7760,7760,7760,692
|
|
20241213,152900,280442230,7750,7750,7750,7750,0
|
|
20241213,152800,280442230,7750,7750,7750,7750,0
|
|
20241213,152700,280442230,7750,7750,7750,7750,0
|
|
20241213,152600,280442230,7750,7750,7750,7750,0
|
|
20241213,152500,280442230,7750,7750,7750,7750,0
|
|
20241213,152400,280442230,7750,7750,7750,7750,0
|
|
20241213,152300,280442230,7750,7750,7750,7750,0
|
|
20241213,152200,280442230,7750,7750,7750,7750,0
|
|
20241213,152100,280442230,7750,7750,7750,7750,0
|
|
20241213,152000,280442230,7750,7750,7750,7750,0
|
|
20241213,151900,280442230,7750,7750,7750,7750,14
|
|
20241213,151800,280333730,7750,7760,7760,7750,59
|
|
20241213,151700,279876220,7760,7770,7770,7760,580
|
|
20241213,151600,275375360,7770,7770,7770,7770,60
|
|
20241213,151500,274909160,7770,7770,7770,7770,0
|
|
20241213,151400,274909160,7770,7770,7770,7770,4
|
|
20241213,151300,274878080,7770,7770,7770,7770,0
|
|
20241213,151200,274878080,7770,7770,7770,7770,0
|
|
20241213,151100,274878080,7770,7770,7770,7770,111
|
|
20241213,151000,274015610,7770,7780,7780,7770,20
|
|
20241213,150900,273860130,7770,7770,7770,7770,0
|
|
20241213,150800,273860130,7770,7770,7770,7770,10
|
|
20241213,150700,273782430,7750,7750,7750,7750,0
|
|
20241213,150600,273782430,7750,7750,7750,7750,1
|
|
20241213,150500,273774680,7770,7780,7780,7770,22
|
|
20241213,150400,273603730,7770,7770,7770,7770,0
|
|
20241213,150300,273603730,7770,7770,7770,7770,0
|
|
20241213,150200,273603730,7770,7770,7770,7770,0
|
|
20241213,150100,273603730,7770,7770,7770,7770,38
|
|
20241213,150000,273308470,7770,7770,7770,7770,19
|
|
20241213,145900,273160840,7770,7750,7770,7750,2706
|
|
20241213,145800,252189320,7750,7770,7770,7750,298
|
|
20241213,145700,249879760,7770,7770,7770,7770,0
|
|
20241213,145600,249879760,7770,7750,7770,7750,15
|
|
20241213,145500,249763290,7760,7760,7760,7760,23
|
|
20241213,145400,249584810,7750,7750,7750,7750,0
|
|
20241213,145300,249584810,7750,7760,7760,7750,863
|
|
20241213,145200,242892430,7780,7780,7780,7780,100
|
|
20241213,145100,242114430,7780,7780,7780,7780,0
|
|
20241213,145000,242114430,7780,7780,7780,7780,307
|
|
20241213,144900,239725970,7770,7770,7770,7770,35
|
|
20241213,144800,239454020,7770,7770,7770,7770,280
|
|
20241213,144700,237278420,7730,7730,7730,7730,0
|
|
20241213,144600,237278420,7730,7730,7730,7730,0
|
|
20241213,144500,237278420,7730,7770,7770,7730,2202
|
|
20241213,144400,220248880,7760,7750,7760,7750,1804
|
|
20241213,144300,206267320,7750,7750,7750,7750,120
|
|
20241213,144200,205337320,7750,7750,7750,7750,130
|
|
20241213,144100,204329820,7750,7750,7750,7750,0
|
|
20241213,144000,204329820,7750,7750,7750,7750,1
|
|
20241213,143900,204322070,7760,7760,7760,7760,1
|
|
20241213,143800,204314310,7770,7770,7770,7770,0
|
|
20241213,143700,204314310,7770,7770,7770,7770,0
|
|
20241213,143600,204314310,7770,7770,7770,7770,0
|
|
20241213,143500,204314310,7770,7770,7770,7770,0
|
|
20241213,143400,204314310,7770,7770,7770,7770,0
|
|
20241213,143300,204314310,7770,7770,7770,7770,0
|
|
20241213,143200,204314310,7770,7740,7770,7740,789
|
|
20241213,143100,198186530,7740,7740,7740,7740,1
|
|
20241213,143000,198178790,7710,7710,7710,7710,600
|
|
20241213,142900,193552790,7710,7710,7710,7710,0
|
|
20241213,142800,193552790,7710,7710,7710,7710,0
|
|
20241213,142700,193552790,7710,7710,7710,7710,0
|
|
20241213,142600,193552790,7710,7710,7710,7710,0
|
|
20241213,142500,193552790,7710,7710,7710,7710,102
|
|
20241213,142400,192766370,7720,7710,7720,7710,1721
|
|
20241213,142300,179480750,7720,7700,7720,7700,3017
|
|
20241213,142200,156226410,7700,7710,7710,7700,810
|
|
20241213,142100,149989400,7710,7710,7710,7710,0
|
|
20241213,142000,149989400,7710,7710,7710,7710,190
|
|
20241213,141900,148524500,7710,7710,7710,7710,50
|
|
20241213,141800,148139000,7700,7700,7700,7700,0
|
|
20241213,141700,148139000,7700,7700,7700,7700,0
|
|
20241213,141600,148139000,7700,7700,7700,7700,40
|
|
20241213,141500,147831000,7720,7720,7720,7720,0
|
|
20241213,141400,147831000,7720,7720,7720,7720,39
|
|
20241213,141300,147529920,7720,7720,7720,7720,0
|
|
20241213,141200,147529920,7720,7720,7720,7720,1
|
|
20241213,141100,147522200,7700,7700,7700,7700,0
|
|
20241213,141000,147522200,7700,7710,7710,7700,29
|
|
20241213,140900,147298840,7710,7710,7710,7710,300
|
|
20241213,140800,144985840,7720,7720,7720,7720,0
|
|
20241213,140700,144985840,7720,7720,7720,7720,0
|
|
20241213,140600,144985840,7720,7720,7720,7720,20
|
|
20241213,140500,144831440,7720,7720,7720,7720,0
|
|
20241213,140400,144831440,7720,7720,7720,7720,0
|
|
20241213,140300,144831440,7720,7720,7720,7720,0
|
|
20241213,140200,144831440,7720,7720,7720,7720,0
|
|
20241213,140100,144831440,7720,7720,7720,7720,0
|
|
20241213,140000,144831440,7720,7720,7720,7720,0
|
|
20241213,135900,144831440,7720,7720,7720,7720,1
|
|
20241213,135800,144823720,7700,7700,7700,7700,0
|
|
20241213,135700,144823720,7700,7700,7700,7700,0
|
|
20241213,135600,144823720,7700,7700,7700,7700,7
|
|
20241213,135500,144769820,7710,7710,7710,7710,28
|
|
20241213,135400,144553940,7720,7720,7720,7720,1159
|
|
20241213,135300,135606460,7720,7720,7720,7720,0
|
|
20241213,135200,135606460,7720,7720,7720,7720,0
|
|
20241213,135100,135606460,7720,7720,7720,7720,108
|
|
20241213,135000,134772700,7720,7720,7720,7720,0
|
|
20241213,134900,134772700,7720,7720,7720,7720,0
|
|
20241213,134800,134772700,7720,7720,7720,7720,0
|
|
20241213,134700,134772700,7720,7720,7720,7720,0
|
|
20241213,134600,134772700,7720,7730,7730,7720,618
|
|
20241213,134500,129995750,7740,7740,7740,7740,0
|
|
20241213,134400,129995750,7740,7740,7740,7740,0
|
|
20241213,134300,129995750,7740,7740,7740,7740,5
|
|
20241213,134200,129957050,7750,7750,7750,7750,0
|
|
20241213,134100,129957050,7750,7750,7750,7750,0
|
|
20241213,134000,129957050,7750,7750,7750,7750,0
|
|
20241213,133900,129957050,7750,7750,7750,7750,0
|
|
20241213,133800,129957050,7750,7750,7750,7750,0
|
|
20241213,133700,129957050,7750,7750,7750,7750,2
|
|
20241213,133600,129941550,7740,7740,7740,7740,0
|
|
20241213,133500,129941550,7740,7740,7740,7740,0
|
|
20241213,133400,129941550,7740,7740,7740,7740,187
|
|
20241213,133300,128494170,7730,7730,7730,7730,0
|
|
20241213,133200,128494170,7730,7730,7730,7730,0
|
|
20241213,133100,128494170,7730,7730,7730,7730,0
|
|
20241213,133000,128494170,7730,7730,7730,7730,0
|
|
20241213,132900,128494170,7730,7730,7730,7730,0
|
|
20241213,132800,128494170,7730,7730,7730,7730,0
|
|
20241213,132700,128494170,7730,7730,7730,7730,0
|
|
20241213,132600,128494170,7730,7730,7730,7730,0
|
|
20241213,132500,128494170,7730,7730,7730,7730,139
|
|
20241213,132400,127419700,7730,7730,7730,7730,0
|
|
20241213,132300,127419700,7730,7730,7730,7730,0
|
|
20241213,132200,127419700,7730,7730,7730,7730,0
|
|
20241213,132100,127419700,7730,7730,7730,7730,0
|
|
20241213,132000,127419700,7730,7730,7730,7730,0
|
|
20241213,131900,127419700,7730,7730,7730,7730,29
|
|
20241213,131800,127195530,7740,7740,7740,7740,0
|
|
20241213,131700,127195530,7740,7740,7740,7740,7
|
|
20241213,131600,127141350,7720,7720,7720,7720,500
|
|
20241213,131500,123281350,7740,7740,7740,7740,9
|
|
20241213,131400,123211690,7740,7740,7740,7740,0
|
|
20241213,131300,123211690,7740,7740,7740,7740,0
|
|
20241213,131200,123211690,7740,7740,7740,7740,0
|
|
20241213,131100,123211690,7740,7740,7740,7740,0
|
|
20241213,131000,123211690,7740,7740,7740,7740,0
|
|
20241213,130900,123211690,7740,7740,7740,7740,0
|
|
20241213,130800,123211690,7740,7740,7740,7740,0
|
|
20241213,130700,123211690,7740,7740,7740,7740,0
|
|
20241213,130600,123211690,7740,7740,7740,7740,0
|
|
20241213,130500,123211690,7740,7740,7740,7740,0
|
|
20241213,130400,123211690,7740,7740,7740,7740,0
|
|
20241213,130300,123211690,7740,7740,7740,7740,0
|
|
20241213,130200,123211690,7740,7740,7740,7740,0
|
|
20241213,130100,123211690,7740,7740,7740,7740,0
|
|
20241213,130000,123211690,7740,7740,7740,7740,200
|
|
20241213,125900,121663690,7720,7720,7720,7720,0
|
|
20241213,125800,121663690,7720,7720,7720,7720,0
|
|
20241213,125700,121663690,7720,7720,7720,7720,10
|
|
20241213,125600,121586490,7730,7730,7730,7730,0
|
|
20241213,125500,121586490,7730,7730,7730,7730,0
|
|
20241213,125400,121586490,7730,7730,7730,7730,0
|
|
20241213,125300,121586490,7730,7730,7730,7730,0
|
|
20241213,125200,121586490,7730,7730,7730,7730,25
|
|
20241213,125100,121393240,7740,7740,7740,7740,0
|
|
20241213,125000,121393240,7740,7740,7740,7740,0
|
|
20241213,124900,121393240,7740,7740,7740,7740,0
|
|
20241213,124800,121393240,7740,7740,7740,7740,0
|
|
20241213,124700,121393240,7740,7740,7740,7740,0
|
|
20241213,124600,121393240,7740,7740,7740,7740,0
|
|
20241213,124500,121393240,7740,7740,7740,7740,0
|
|
20241213,124400,121393240,7740,7740,7740,7740,105
|
|
20241213,124300,120580540,7750,7750,7750,7750,0
|
|
20241213,124200,120580540,7750,7750,7750,7750,0
|
|
20241213,124100,120580540,7750,7750,7750,7750,6
|
|
20241213,124000,120534040,7740,7740,7740,7740,0
|
|
20241213,123900,120534040,7740,7740,7740,7740,0
|
|
20241213,123800,120534040,7740,7740,7740,7740,304
|
|
20241213,123700,118181080,7750,7750,7750,7750,0
|
|
20241213,123600,118181080,7750,7740,7750,7740,11
|
|
20241213,123500,118095930,7750,7750,7750,7750,0
|
|
20241213,123400,118095930,7750,7750,7750,7750,0
|
|
20241213,123300,118095930,7750,7750,7750,7750,0
|
|
20241213,123200,118095930,7750,7750,7750,7750,0
|
|
20241213,123100,118095930,7750,7750,7750,7750,51
|
|
20241213,123000,117700680,7740,7740,7740,7740,0
|
|
20241213,122900,117700680,7740,7740,7740,7740,0
|
|
20241213,122800,117700680,7740,7740,7740,7740,0
|
|
20241213,122700,117700680,7740,7760,7760,7740,120
|
|
20241213,122600,116770540,7750,7750,7750,7750,0
|
|
20241213,122500,116770540,7750,7750,7750,7750,0
|
|
20241213,122400,116770540,7750,7750,7750,7750,0
|
|
20241213,122300,116770540,7750,7750,7750,7750,0
|
|
20241213,122200,116770540,7750,7750,7750,7750,0
|
|
20241213,122100,116770540,7750,7750,7750,7750,0
|
|
20241213,122000,116770540,7750,7750,7750,7750,62
|
|
20241213,121900,116290040,7760,7760,7760,7760,0
|
|
20241213,121800,116290040,7760,7760,7760,7760,0
|
|
20241213,121700,116290040,7760,7760,7760,7760,0
|
|
20241213,121600,116290040,7760,7760,7760,7760,0
|
|
20241213,121500,116290040,7760,7760,7760,7760,0
|
|
20241213,121400,116290040,7760,7760,7760,7760,0
|
|
20241213,121300,116290040,7760,7760,7760,7760,49
|
|
20241213,121200,115909800,7760,7750,7760,7750,101
|
|
20241213,121100,115127040,7750,7730,7750,7730,20
|
|
20241213,121000,114972420,7740,7740,7740,7740,40
|
|
20241213,120900,114662820,7720,7720,7720,7720,0
|
|
20241213,120800,114662820,7720,7720,7720,7720,0
|
|
20241213,120700,114662820,7720,7720,7720,7720,0
|
|
20241213,120600,114662820,7720,7720,7720,7720,0
|
|
20241213,120500,114662820,7720,7720,7720,7720,340
|
|
20241213,120400,112038020,7750,7750,7750,7750,0
|
|
20241213,120300,112038020,7750,7750,7750,7750,0
|
|
20241213,120200,112038020,7750,7750,7750,7750,0
|
|
20241213,120100,112038020,7750,7750,7750,7750,1
|
|
20241213,120000,112030270,7720,7720,7720,7720,0
|
|
20241213,115900,112030270,7720,7720,7720,7720,0
|
|
20241213,115800,112030270,7720,7720,7720,7720,19
|
|
20241213,115700,111883590,7760,7760,7760,7760,264
|
|
20241213,115600,109834950,7760,7760,7760,7760,0
|
|
20241213,115500,109834950,7760,7760,7760,7760,0
|
|
20241213,115400,109834950,7760,7760,7760,7760,0
|
|
20241213,115300,109834950,7760,7760,7760,7760,0
|
|
20241213,115200,109834950,7760,7760,7760,7760,0
|
|
20241213,115100,109834950,7760,7760,7760,7760,0
|
|
20241213,115000,109834950,7760,7760,7760,7760,0
|
|
20241213,114900,109834950,7760,7760,7760,7760,1
|
|
20241213,114800,109827190,7760,7760,7760,7760,0
|
|
20241213,114700,109827190,7760,7760,7760,7760,0
|
|
20241213,114600,109827190,7760,7760,7760,7760,502
|
|
20241213,114500,105931670,7760,7760,7760,7760,1
|
|
20241213,114400,105923910,7750,7750,7750,7750,1000
|
|
20241213,114300,98173910,7750,7750,7750,7750,1
|
|
20241213,114200,98166160,7720,7720,7720,7720,0
|
|
20241213,114100,98166160,7720,7720,7720,7720,0
|
|
20241213,114000,98166160,7720,7750,7750,7720,17
|
|
20241213,113900,98034620,7750,7750,7750,7750,50
|
|
20241213,113800,97647120,7750,7750,7750,7750,0
|
|
20241213,113700,97647120,7750,7750,7750,7750,0
|
|
20241213,113600,97647120,7750,7750,7750,7750,0
|
|
20241213,113500,97647120,7750,7750,7750,7750,0
|
|
20241213,113400,97647120,7750,7740,7750,7740,21
|
|
20241213,113300,97484570,7700,7700,7700,7700,0
|
|
20241213,113200,97484570,7700,7700,7700,7700,0
|
|
20241213,113100,97484570,7700,7700,7700,7700,100
|
|
20241213,113000,96714570,7740,7740,7740,7740,0
|
|
20241213,112900,96714570,7740,7720,7740,7720,400
|
|
20241213,112800,93619770,7710,7710,7710,7710,0
|
|
20241213,112700,93619770,7710,7710,7710,7710,45
|
|
20241213,112600,93272820,7700,7700,7700,7700,1878
|
|
20241213,112500,78812220,7700,7700,7700,7700,0
|
|
20241213,112400,78812220,7700,7700,7700,7700,0
|
|
20241213,112300,78812220,7700,7700,7700,7700,25
|
|
20241213,112200,78619720,7680,7680,7680,7680,0
|
|
20241213,112100,78619720,7680,7680,7680,7680,0
|
|
20241213,112000,78619720,7680,7680,7680,7680,0
|
|
20241213,111900,78619720,7680,7680,7680,7680,0
|
|
20241213,111800,78619720,7680,7680,7680,7680,0
|
|
20241213,111700,78619720,7680,7680,7680,7680,0
|
|
20241213,111600,78619720,7680,7680,7680,7680,0
|
|
20241213,111500,78619720,7680,7680,7680,7680,0
|
|
20241213,111400,78619720,7680,7680,7680,7680,1
|
|
20241213,111300,78612040,7700,7700,7700,7700,0
|
|
20241213,111200,78612040,7700,7700,7700,7700,0
|
|
20241213,111100,78612040,7700,7700,7700,7700,0
|
|
20241213,111000,78612040,7700,7700,7700,7700,0
|
|
20241213,110900,78612040,7700,7700,7700,7700,0
|
|
20241213,110800,78612040,7700,7700,7700,7700,0
|
|
20241213,110700,78612040,7700,7700,7700,7700,0
|
|
20241213,110600,78612040,7700,7700,7700,7700,4
|
|
20241213,110500,78581240,7700,7700,7700,7700,0
|
|
20241213,110400,78581240,7700,7700,7700,7700,0
|
|
20241213,110300,78581240,7700,7700,7700,7700,0
|
|
20241213,110200,78581240,7700,7700,7700,7700,0
|
|
20241213,110100,78581240,7700,7700,7700,7700,0
|
|
20241213,110000,78581240,7700,7700,7700,7700,0
|
|
20241213,105900,78581240,7700,7700,7700,7700,0
|
|
20241213,105800,78581240,7700,7700,7700,7700,0
|
|
20241213,105700,78581240,7700,7700,7700,7700,0
|
|
20241213,105600,78581240,7700,7690,7700,7690,130
|
|
20241213,105500,77580330,7690,7690,7690,7690,5
|
|
20241213,105400,77541880,7690,7690,7690,7690,0
|
|
20241213,105300,77541880,7690,7690,7690,7690,0
|
|
20241213,105200,77541880,7690,7690,7690,7690,0
|
|
20241213,105100,77541880,7690,7690,7690,7690,0
|
|
20241213,105000,77541880,7690,7690,7690,7690,0
|
|
20241213,104900,77541880,7690,7690,7690,7690,0
|
|
20241213,104800,77541880,7690,7690,7690,7690,0
|
|
20241213,104700,77541880,7690,7690,7690,7690,0
|
|
20241213,104600,77541880,7690,7690,7690,7690,0
|
|
20241213,104500,77541880,7690,7690,7690,7690,0
|
|
20241213,104400,77541880,7690,7690,7690,7690,0
|
|
20241213,104300,77541880,7690,7690,7690,7690,10
|
|
20241213,104200,77464980,7670,7670,7670,7670,0
|
|
20241213,104100,77464980,7670,7670,7670,7670,0
|
|
20241213,104000,77464980,7670,7670,7670,7670,111
|
|
20241213,103900,76613610,7670,7660,7670,7660,652
|
|
20241213,103800,71612820,7640,7640,7640,7640,0
|
|
20241213,103700,71612820,7640,7640,7640,7640,0
|
|
20241213,103600,71612820,7640,7640,7640,7640,0
|
|
20241213,103500,71612820,7640,7640,7640,7640,0
|
|
20241213,103400,71612820,7640,7640,7640,7640,0
|
|
20241213,103300,71612820,7640,7640,7640,7640,0
|
|
20241213,103200,71612820,7640,7640,7640,7640,0
|
|
20241213,103100,71612820,7640,7640,7640,7640,0
|
|
20241213,103000,71612820,7640,7640,7640,7640,0
|
|
20241213,102900,71612820,7640,7640,7640,7640,0
|
|
20241213,102800,71612820,7640,7640,7640,7640,0
|
|
20241213,102700,71612820,7640,7640,7640,7640,0
|
|
20241213,102600,71612820,7640,7640,7640,7640,0
|
|
20241213,102500,71612820,7640,7640,7640,7640,2
|
|
20241213,102400,71597540,7640,7640,7640,7640,10
|
|
20241213,102300,71521140,7640,7640,7640,7640,0
|
|
20241213,102200,71521140,7640,7660,7660,7640,50
|
|
20241213,102100,71139120,7660,7650,7660,7650,598
|
|
20241213,102000,66563920,7650,7650,7650,7650,1
|
|
20241213,101900,66556270,7640,7640,7640,7630,269
|
|
20241213,101800,64501300,7630,7660,7660,7630,1413
|
|
20241213,101700,53705340,7660,7660,7660,7660,0
|
|
20241213,101600,53705340,7660,7660,7660,7660,0
|
|
20241213,101500,53705340,7660,7660,7660,7660,0
|
|
20241213,101400,53705340,7660,7660,7660,7660,0
|
|
20241213,101300,53705340,7660,7660,7660,7660,519
|
|
20241213,101200,49729800,7660,7660,7660,7660,0
|
|
20241213,101100,49729800,7660,7660,7660,7660,5
|
|
20241213,101000,49691500,7660,7660,7660,7660,0
|
|
20241213,100900,49691500,7660,7670,7670,7660,229
|
|
20241213,100800,47935260,7670,7670,7670,7670,0
|
|
20241213,100700,47935260,7670,7670,7670,7670,0
|
|
20241213,100600,47935260,7670,7670,7670,7670,0
|
|
20241213,100500,47935260,7670,7670,7670,7670,0
|
|
20241213,100400,47935260,7670,7670,7670,7670,0
|
|
20241213,100300,47935260,7670,7670,7670,7670,0
|
|
20241213,100200,47935260,7670,7670,7670,7670,0
|
|
20241213,100100,47935260,7670,7670,7670,7670,0
|
|
20241213,100000,47935260,7670,7670,7670,7670,0
|
|
20241213,095900,47935260,7670,7670,7670,7670,0
|
|
20241213,095800,47935260,7670,7670,7670,7670,0
|
|
20241213,095700,47935260,7670,7670,7670,7670,0
|
|
20241213,095600,47935260,7670,7670,7670,7670,0
|
|
20241213,095500,47935260,7670,7690,7690,7670,392
|
|
20241213,095400,44927340,7680,7680,7680,7680,0
|
|
20241213,095300,44927340,7680,7680,7680,7680,0
|
|
20241213,095200,44927340,7680,7680,7680,7680,0
|
|
20241213,095100,44927340,7680,7680,7680,7680,0
|
|
20241213,095000,44927340,7680,7680,7680,7680,0
|
|
20241213,094900,44927340,7680,7680,7680,7680,0
|
|
20241213,094800,44927340,7680,7680,7680,7680,5
|
|
20241213,094700,44888940,7670,7670,7670,7670,601
|
|
20241213,094600,40279270,7690,7690,7690,7690,247
|
|
20241213,094500,38379840,7720,7720,7720,7720,0
|
|
20241213,094400,38379840,7720,7720,7720,7720,0
|
|
20241213,094300,38379840,7720,7720,7720,7720,3
|
|
20241213,094200,38356680,7720,7690,7720,7690,1436
|
|
20241213,094100,27313780,7660,7660,7660,7660,0
|
|
20241213,094000,27313780,7660,7660,7660,7660,0
|
|
20241213,093900,27313780,7660,7660,7660,7660,0
|
|
20241213,093800,27313780,7660,7660,7660,7660,0
|
|
20241213,093700,27313780,7660,7660,7660,7660,0
|
|
20241213,093600,27313780,7660,7660,7660,7660,0
|
|
20241213,093500,27313780,7660,7660,7660,7660,0
|
|
20241213,093400,27313780,7660,7660,7660,7660,19
|
|
20241213,093300,27168240,7650,7660,7660,7650,50
|
|
20241213,093200,26785730,7650,7650,7650,7650,0
|
|
20241213,093100,26785730,7650,7660,7660,7650,435
|
|
20241213,093000,23456750,7720,7720,7720,7720,34
|
|
20241213,092900,23194270,7710,7700,7710,7700,200
|
|
20241213,092800,21653300,7650,7650,7650,7650,0
|
|
20241213,092700,21653300,7650,7670,7670,7650,324
|
|
20241213,092600,19169510,7670,7670,7670,7670,0
|
|
20241213,092500,19169510,7670,7670,7710,7670,627
|
|
20241213,092400,14348420,7670,7680,7680,7670,195
|
|
20241213,092300,12851010,7730,7730,7730,7730,0
|
|
20241213,092200,12851010,7730,7730,7730,7730,0
|
|
20241213,092100,12851010,7730,7730,7730,7730,1
|
|
20241213,092000,12843280,7690,7690,7690,7690,82
|
|
20241213,091900,12212700,7760,7760,7760,7760,13
|
|
20241213,091800,12111820,7760,7760,7760,7760,2
|
|
20241213,091700,12096300,7700,7700,7700,7700,0
|
|
20241213,091600,12096300,7700,7700,7700,7700,0
|
|
20241213,091500,12096300,7700,7750,7750,7700,678
|
|
20241213,091400,6870300,7740,7690,7740,7690,234
|
|
20241213,091300,5060880,7680,7680,7680,7680,1
|
|
20241213,091200,5053200,7680,7680,7680,7680,0
|
|
20241213,091100,5053200,7680,7680,7680,7680,0
|
|
20241213,091000,5053200,7680,7680,7680,7680,8
|
|
20241213,090900,4991760,7680,7680,7680,7680,0
|
|
20241213,090800,4991760,7680,7680,7680,7680,0
|
|
20241213,090700,4991760,7680,7720,7720,7680,248
|
|
20241213,090600,3082210,7730,7730,7730,7730,244
|
|
20241213,090500,1196090,7730,7730,7730,7730,50
|
|
20241213,090400,809590,7710,7710,7710,7710,0
|
|
20241213,090300,809590,7710,7710,7710,7710,0
|
|
20241213,090200,809590,7710,7710,7710,7710,0
|
|
20241213,090100,809590,7710,7780,7790,7710,81
|
|
20241213,090000,178710,7770,7770,7770,7770,23
|