679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201600,51112460,7250,7250,7250,7250,72
|
|
20241204,201500,51112460,7250,7250,7250,7250,0
|
|
20241204,201400,51112460,7250,7250,7250,7250,0
|
|
20241204,201300,51112460,7250,7250,7250,7250,0
|
|
20241204,201200,51112460,7250,7250,7250,7250,0
|
|
20241204,201100,51112460,7250,7250,7250,7250,0
|
|
20241204,201000,51112460,7250,7250,7250,7250,0
|
|
20241204,200900,51112460,7250,7250,7250,7250,0
|
|
20241204,200800,51112460,7250,7250,7250,7250,0
|
|
20241204,200700,51112460,7250,7250,7250,7250,0
|
|
20241204,200600,51112460,7250,7250,7250,7250,0
|
|
20241204,200500,51112460,7250,7250,7250,7250,0
|
|
20241204,200400,51112460,7250,7250,7250,7250,0
|
|
20241204,200300,51112460,7250,7250,7250,7250,0
|
|
20241204,200200,51112460,7250,7250,7250,7250,0
|
|
20241204,200100,51112460,7250,7250,7250,7250,0
|
|
20241204,200000,51112460,7250,7250,7250,7250,0
|
|
20241204,195900,51112460,7250,7250,7250,7250,0
|
|
20241204,195800,51112460,7250,7250,7250,7250,0
|
|
20241204,195700,51112460,7250,7250,7250,7250,0
|
|
20241204,195600,51112460,7250,7250,7250,7250,0
|
|
20241204,195500,51112460,7250,7250,7250,7250,0
|
|
20241204,195400,51112460,7250,7250,7250,7250,0
|
|
20241204,195300,51112460,7250,7250,7250,7250,0
|
|
20241204,195200,51112460,7250,7250,7250,7250,0
|
|
20241204,195100,51112460,7250,7250,7250,7250,0
|
|
20241204,195000,51112460,7250,7250,7250,7250,0
|
|
20241204,194900,51112460,7250,7250,7250,7250,0
|
|
20241204,194800,51112460,7250,7250,7250,7250,0
|
|
20241204,194700,51112460,7250,7250,7250,7250,0
|
|
20241204,194600,51112460,7250,7250,7250,7250,72
|
|
20241204,194500,51112460,7250,7250,7250,7250,0
|
|
20241204,194400,51112460,7250,7250,7250,7250,0
|
|
20241204,194300,51112460,7250,7250,7250,7250,0
|
|
20241204,194200,51112460,7250,7250,7250,7250,0
|
|
20241204,194100,51112460,7250,7250,7250,7250,0
|
|
20241204,194000,51112460,7250,7250,7250,7250,0
|
|
20241204,193900,51112460,7250,7250,7250,7250,0
|
|
20241204,193800,51112460,7250,7250,7250,7250,0
|
|
20241204,193700,51112460,7250,7250,7250,7250,0
|
|
20241204,193600,51112460,7250,7250,7250,7250,0
|
|
20241204,193500,51112460,7250,7250,7250,7250,0
|
|
20241204,193400,51112460,7250,7250,7250,7250,0
|
|
20241204,193300,51112460,7250,7250,7250,7250,0
|
|
20241204,193200,51112460,7250,7250,7250,7250,0
|
|
20241204,193100,51112460,7250,7250,7250,7250,0
|
|
20241204,193000,51112460,7250,7250,7250,7250,0
|
|
20241204,192900,51112460,7250,7250,7250,7250,0
|
|
20241204,192800,51112460,7250,7250,7250,7250,0
|
|
20241204,192700,51112460,7250,7250,7250,7250,0
|
|
20241204,192600,51112460,7250,7250,7250,7250,0
|
|
20241204,192500,51112460,7250,7250,7250,7250,0
|
|
20241204,192400,51112460,7250,7250,7250,7250,0
|
|
20241204,192300,51112460,7250,7250,7250,7250,0
|
|
20241204,192200,51112460,7250,7250,7250,7250,0
|
|
20241204,192100,51112460,7250,7250,7250,7250,0
|
|
20241204,192000,51112460,7250,7250,7250,7250,0
|
|
20241204,191900,51112460,7250,7250,7250,7250,0
|
|
20241204,191800,51112460,7250,7250,7250,7250,0
|
|
20241204,191700,51112460,7250,7250,7250,7250,0
|
|
20241204,191600,51112460,7250,7250,7250,7250,72
|
|
20241204,191500,51112460,7250,7250,7250,7250,0
|
|
20241204,191400,51112460,7250,7250,7250,7250,0
|
|
20241204,191300,51112460,7250,7250,7250,7250,0
|
|
20241204,191200,51112460,7250,7250,7250,7250,0
|
|
20241204,191100,51112460,7250,7250,7250,7250,0
|
|
20241204,191000,51112460,7250,7250,7250,7250,0
|
|
20241204,190900,51112460,7250,7250,7250,7250,0
|
|
20241204,190800,51112460,7250,7250,7250,7250,0
|
|
20241204,190700,51112460,7250,7250,7250,7250,0
|
|
20241204,190600,51112460,7250,7250,7250,7250,0
|
|
20241204,190500,51112460,7250,7250,7250,7250,0
|
|
20241204,190400,51112460,7250,7250,7250,7250,0
|
|
20241204,190300,51112460,7250,7250,7250,7250,0
|
|
20241204,190200,51112460,7250,7250,7250,7250,0
|
|
20241204,190100,51112460,7250,7250,7250,7250,0
|
|
20241204,190000,51112460,7250,7250,7250,7250,0
|
|
20241204,185900,51112460,7250,7250,7250,7250,0
|
|
20241204,185800,51112460,7250,7250,7250,7250,0
|
|
20241204,185700,51112460,7250,7250,7250,7250,0
|
|
20241204,185600,51112460,7250,7250,7250,7250,0
|
|
20241204,185500,51112460,7250,7250,7250,7250,0
|
|
20241204,185400,51112460,7250,7250,7250,7250,0
|
|
20241204,185300,51112460,7250,7250,7250,7250,0
|
|
20241204,185200,51112460,7250,7250,7250,7250,0
|
|
20241204,185100,51112460,7250,7250,7250,7250,0
|
|
20241204,185000,51112460,7250,7250,7250,7250,0
|
|
20241204,184900,51112460,7250,7250,7250,7250,0
|
|
20241204,184800,51112460,7250,7250,7250,7250,0
|
|
20241204,184700,51112460,7250,7250,7250,7250,0
|
|
20241204,184600,51112460,7250,7250,7250,7250,72
|
|
20241204,184500,51112460,7250,7250,7250,7250,0
|
|
20241204,184400,51112460,7250,7250,7250,7250,0
|
|
20241204,184300,51112460,7250,7250,7250,7250,0
|
|
20241204,184200,51112460,7250,7250,7250,7250,0
|
|
20241204,184100,51112460,7250,7250,7250,7250,0
|
|
20241204,184000,51112460,7250,7250,7250,7250,0
|
|
20241204,183900,51112460,7250,7250,7250,7250,0
|
|
20241204,183800,51112460,7250,7250,7250,7250,0
|
|
20241204,183700,51112460,7250,7250,7250,7250,0
|
|
20241204,183600,51112460,7250,7250,7250,7250,0
|
|
20241204,183500,51112460,7250,7250,7250,7250,0
|
|
20241204,183400,51112460,7250,7250,7250,7250,0
|
|
20241204,183300,51112460,7250,7250,7250,7250,0
|
|
20241204,183200,51112460,7250,7250,7250,7250,0
|
|
20241204,183100,51112460,7250,7250,7250,7250,0
|
|
20241204,183000,51112460,7250,7250,7250,7250,0
|
|
20241204,182900,51112460,7250,7250,7250,7250,0
|
|
20241204,182800,51112460,7250,7250,7250,7250,0
|
|
20241204,182700,51112460,7250,7250,7250,7250,0
|
|
20241204,182600,51112460,7250,7250,7250,7250,0
|
|
20241204,182500,51112460,7250,7250,7250,7250,0
|
|
20241204,182400,51112460,7250,7250,7250,7250,0
|
|
20241204,182300,51112460,7250,7250,7250,7250,0
|
|
20241204,182200,51112460,7250,7250,7250,7250,0
|
|
20241204,182100,51112460,7250,7250,7250,7250,0
|
|
20241204,182000,51112460,7250,7250,7250,7250,0
|
|
20241204,181900,51112460,7250,7250,7250,7250,0
|
|
20241204,181800,51112460,7250,7250,7250,7250,0
|
|
20241204,181700,51112460,7250,7250,7250,7250,0
|
|
20241204,181600,51112460,7250,7250,7250,7250,72
|
|
20241204,181500,51112460,7250,7250,7250,7250,0
|
|
20241204,181400,51112460,7250,7250,7250,7250,0
|
|
20241204,181300,51112460,7250,7250,7250,7250,0
|
|
20241204,181200,51112460,7250,7250,7250,7250,0
|
|
20241204,181100,51112460,7250,7250,7250,7250,0
|
|
20241204,181000,51112460,7250,7250,7250,7250,0
|
|
20241204,180900,51112460,7250,7250,7250,7250,0
|
|
20241204,180800,51112460,7250,7250,7250,7250,0
|
|
20241204,180700,51112460,7250,7250,7250,7250,0
|
|
20241204,180600,51112460,7250,7250,7250,7250,0
|
|
20241204,180500,51112460,7250,7250,7250,7250,0
|
|
20241204,180400,51112460,7250,7250,7250,7250,0
|
|
20241204,180300,51112460,7250,7250,7250,7250,0
|
|
20241204,180200,51112460,7250,7250,7250,7250,0
|
|
20241204,180100,51112460,7250,7250,7250,7250,0
|
|
20241204,180000,51112460,7250,7250,7250,7250,0
|
|
20241204,175900,51112460,7250,7250,7250,7250,0
|
|
20241204,175800,51112460,7250,7250,7250,7250,0
|
|
20241204,175700,51112460,7250,7250,7250,7250,0
|
|
20241204,175600,51112460,7250,7250,7250,7250,0
|
|
20241204,175500,51112460,7250,7250,7250,7250,0
|
|
20241204,175400,51112460,7250,7250,7250,7250,0
|
|
20241204,175300,51112460,7250,7250,7250,7250,0
|
|
20241204,175200,51112460,7250,7250,7250,7250,0
|
|
20241204,175100,51112460,7250,7250,7250,7250,0
|
|
20241204,175000,51112460,7250,7250,7250,7250,0
|
|
20241204,174900,51112460,7250,7250,7250,7250,0
|
|
20241204,174800,51112460,7250,7250,7250,7250,0
|
|
20241204,174700,51112460,7250,7250,7250,7250,0
|
|
20241204,174600,51112460,7250,7250,7250,7250,72
|
|
20241204,174500,51112460,7250,7250,7250,7250,0
|
|
20241204,174400,51112460,7250,7250,7250,7250,0
|
|
20241204,174300,51112460,7250,7250,7250,7250,0
|
|
20241204,174200,51112460,7250,7250,7250,7250,0
|
|
20241204,174100,51112460,7250,7250,7250,7250,0
|
|
20241204,174000,51112460,7250,7250,7250,7250,0
|
|
20241204,173900,51112460,7250,7250,7250,7250,0
|
|
20241204,173800,51112460,7250,7250,7250,7250,0
|
|
20241204,173700,51112460,7250,7250,7250,7250,0
|
|
20241204,173600,51112460,7250,7250,7250,7250,0
|
|
20241204,173500,51112460,7250,7250,7250,7250,0
|
|
20241204,173400,51112460,7250,7250,7250,7250,0
|
|
20241204,173300,51112460,7250,7250,7250,7250,0
|
|
20241204,173200,51112460,7250,7250,7250,7250,0
|
|
20241204,173100,51112460,7250,7250,7250,7250,0
|
|
20241204,173000,51112460,7250,7250,7250,7250,0
|
|
20241204,172900,51112460,7250,7250,7250,7250,0
|
|
20241204,172800,51112460,7250,7250,7250,7250,0
|
|
20241204,172700,51112460,7250,7250,7250,7250,0
|
|
20241204,172600,51112460,7250,7250,7250,7250,0
|
|
20241204,172500,51112460,7250,7250,7250,7250,0
|
|
20241204,172400,51112460,7250,7250,7250,7250,0
|
|
20241204,172300,51112460,7250,7250,7250,7250,0
|
|
20241204,172200,51112460,7250,7250,7250,7250,0
|
|
20241204,172100,51112460,7250,7250,7250,7250,0
|
|
20241204,172000,51112460,7250,7250,7250,7250,0
|
|
20241204,171900,51112460,7250,7250,7250,7250,0
|
|
20241204,171800,51112460,7250,7250,7250,7250,0
|
|
20241204,171700,51112460,7250,7250,7250,7250,0
|
|
20241204,171600,51112460,7250,7250,7250,7250,72
|
|
20241204,171500,51112460,7250,7250,7250,7250,0
|
|
20241204,171400,51112460,7250,7250,7250,7250,0
|
|
20241204,171300,51112460,7250,7250,7250,7250,0
|
|
20241204,171200,51112460,7250,7250,7250,7250,0
|
|
20241204,171100,51112460,7250,7250,7250,7250,0
|
|
20241204,171000,51112460,7250,7250,7250,7250,0
|
|
20241204,170900,51112460,7250,7250,7250,7250,0
|
|
20241204,170800,51112460,7250,7250,7250,7250,0
|
|
20241204,170700,51112460,7250,7250,7250,7250,0
|
|
20241204,170600,51112460,7250,7250,7250,7250,0
|
|
20241204,170500,51112460,7250,7250,7250,7250,0
|
|
20241204,170400,51112460,7250,7250,7250,7250,0
|
|
20241204,170300,51112460,7250,7250,7250,7250,0
|
|
20241204,170200,51112460,7250,7250,7250,7250,0
|
|
20241204,170100,51112460,7250,7250,7250,7250,0
|
|
20241204,170000,51112460,7250,7250,7250,7250,0
|
|
20241204,165900,51112460,7250,7250,7250,7250,0
|
|
20241204,165800,51112460,7250,7250,7250,7250,0
|
|
20241204,165700,51112460,7250,7250,7250,7250,0
|
|
20241204,165600,51112460,7250,7250,7250,7250,0
|
|
20241204,165500,51112460,7250,7250,7250,7250,0
|
|
20241204,165400,51112460,7250,7250,7250,7250,0
|
|
20241204,165300,51112460,7250,7250,7250,7250,0
|
|
20241204,165200,51112460,7250,7250,7250,7250,0
|
|
20241204,165100,51112460,7250,7250,7250,7250,0
|
|
20241204,165000,51112460,7250,7250,7250,7250,0
|
|
20241204,164900,51112460,7250,7250,7250,7250,0
|
|
20241204,164800,51112460,7250,7250,7250,7250,0
|
|
20241204,164700,51112460,7250,7250,7250,7250,0
|
|
20241204,164600,51112460,7250,7250,7250,7250,72
|
|
20241204,164500,51112460,7250,7250,7250,7250,0
|
|
20241204,164400,51112460,7250,7250,7250,7250,0
|
|
20241204,164300,51112460,7250,7250,7250,7250,0
|
|
20241204,164200,51112460,7250,7250,7250,7250,0
|
|
20241204,164100,51112460,7250,7250,7250,7250,0
|
|
20241204,164000,51112460,7250,7250,7250,7250,0
|
|
20241204,163900,51112460,7250,7250,7250,7250,0
|
|
20241204,163800,51112460,7250,7250,7250,7250,0
|
|
20241204,163700,51112460,7250,7250,7250,7250,0
|
|
20241204,163600,51112460,7250,7250,7250,7250,0
|
|
20241204,163500,51112460,7250,7250,7250,7250,0
|
|
20241204,163400,51112460,7250,7250,7250,7250,0
|
|
20241204,163300,51112460,7250,7250,7250,7250,0
|
|
20241204,163200,51112460,7250,7250,7250,7250,0
|
|
20241204,163100,51112460,7250,7250,7250,7250,0
|
|
20241204,163000,51112460,7250,7250,7250,7250,0
|
|
20241204,162900,51112460,7250,7250,7250,7250,0
|
|
20241204,162800,51112460,7250,7250,7250,7250,0
|
|
20241204,162700,51112460,7250,7250,7250,7250,0
|
|
20241204,162600,51112460,7250,7250,7250,7250,0
|
|
20241204,162500,51112460,7250,7250,7250,7250,0
|
|
20241204,162400,51112460,7250,7250,7250,7250,0
|
|
20241204,162300,51112460,7250,7250,7250,7250,0
|
|
20241204,162200,51112460,7250,7250,7250,7250,0
|
|
20241204,162100,51112460,7250,7250,7250,7250,0
|
|
20241204,162000,51112460,7250,7250,7250,7250,0
|
|
20241204,161900,51112460,7250,7250,7250,7250,0
|
|
20241204,161800,51112460,7250,7250,7250,7250,0
|
|
20241204,161700,51112460,7250,7250,7250,7250,0
|
|
20241204,161600,51112460,7250,7250,7250,7250,72
|
|
20241204,161500,51112460,7250,7250,7250,7250,0
|
|
20241204,161400,51112460,7250,7250,7250,7250,0
|
|
20241204,161300,51112460,7250,7250,7250,7250,0
|
|
20241204,161200,51112460,7250,7250,7250,7250,0
|
|
20241204,161100,51112460,7250,7250,7250,7250,0
|
|
20241204,161000,51112460,7250,7250,7250,7250,0
|
|
20241204,160900,51112460,7250,7250,7250,7250,0
|
|
20241204,160800,51112460,7250,7250,7250,7250,0
|
|
20241204,160700,51112460,7250,7250,7250,7250,0
|
|
20241204,160600,51112460,7250,7250,7250,7250,0
|
|
20241204,160500,51112460,7250,7250,7250,7250,0
|
|
20241204,160400,51112460,7250,7250,7250,7250,0
|
|
20241204,160300,51112460,7250,7250,7250,7250,0
|
|
20241204,160200,51112460,7250,7250,7250,7250,0
|
|
20241204,160100,51112460,7250,7250,7250,7250,0
|
|
20241204,160000,51112460,7250,7250,7250,7250,0
|
|
20241204,155900,51112460,7250,7250,7250,7250,0
|
|
20241204,155800,51112460,7250,7250,7250,7250,0
|
|
20241204,155700,51112460,7250,7250,7250,7250,0
|
|
20241204,155600,51112460,7250,7250,7250,7250,0
|
|
20241204,155500,51112460,7250,7250,7250,7250,0
|
|
20241204,155400,51112460,7250,7250,7250,7250,0
|
|
20241204,155300,51112460,7250,7250,7250,7250,0
|
|
20241204,155200,51112460,7250,7250,7250,7250,0
|
|
20241204,155100,51112460,7250,7250,7250,7250,0
|
|
20241204,155000,51112460,7250,7250,7250,7250,0
|
|
20241204,154900,51112460,7250,7250,7250,7250,0
|
|
20241204,154800,51112460,7250,7250,7250,7250,0
|
|
20241204,154700,51112460,7250,7250,7250,7250,0
|
|
20241204,154600,51112460,7250,7250,7250,7250,72
|
|
20241204,154500,51112460,7250,7250,7250,7250,0
|
|
20241204,154400,51112460,7250,7250,7250,7250,0
|
|
20241204,154300,51112460,7250,7250,7250,7250,0
|
|
20241204,154200,51112460,7250,7250,7250,7250,0
|
|
20241204,154100,51112460,7250,7250,7250,7250,0
|
|
20241204,154000,51112460,7250,7250,7250,7250,0
|
|
20241204,153900,51112460,7250,7250,7250,7250,0
|
|
20241204,153800,51112460,7250,7250,7250,7250,0
|
|
20241204,153700,51112460,7250,7250,7250,7250,0
|
|
20241204,153600,51112460,7250,7250,7250,7250,0
|
|
20241204,153500,51112460,7250,7250,7250,7250,0
|
|
20241204,153400,51112460,7250,7250,7250,7250,0
|
|
20241204,153300,51112460,7250,7250,7250,7250,0
|
|
20241204,153200,51112460,7250,7250,7250,7250,0
|
|
20241204,153100,51112460,7250,7250,7250,7250,0
|
|
20241204,153000,51112460,7250,7250,7250,7250,72
|
|
20241204,152900,50590460,7250,7250,7250,7250,0
|
|
20241204,152800,50590460,7250,7250,7250,7250,0
|
|
20241204,152700,50590460,7250,7250,7250,7250,0
|
|
20241204,152600,50590460,7250,7250,7250,7250,0
|
|
20241204,152500,50590460,7250,7250,7250,7250,0
|
|
20241204,152400,50590460,7250,7250,7250,7250,0
|
|
20241204,152300,50590460,7250,7250,7250,7250,0
|
|
20241204,152200,50590460,7250,7250,7250,7250,0
|
|
20241204,152100,50590460,7250,7250,7250,7250,0
|
|
20241204,152000,50590460,7250,7250,7250,7250,0
|
|
20241204,151900,50590460,7250,7250,7250,7250,0
|
|
20241204,151800,50590460,7250,7250,7250,7250,10
|
|
20241204,151700,50517960,7260,7260,7260,7260,0
|
|
20241204,151600,50517960,7260,7260,7260,7260,0
|
|
20241204,151500,50517960,7260,7250,7260,7250,55
|
|
20241204,151400,50119190,7250,7250,7250,7250,0
|
|
20241204,151300,50119190,7250,7250,7250,7250,0
|
|
20241204,151200,50119190,7250,7250,7250,7250,0
|
|
20241204,151100,50119190,7250,7250,7250,7250,0
|
|
20241204,151000,50119190,7250,7250,7250,7250,0
|
|
20241204,150900,50119190,7250,7250,7250,7250,0
|
|
20241204,150800,50119190,7250,7250,7250,7250,0
|
|
20241204,150700,50119190,7250,7250,7250,7250,0
|
|
20241204,150600,50119190,7250,7250,7250,7250,0
|
|
20241204,150500,50119190,7250,7250,7250,7250,2
|
|
20241204,150400,50104690,7250,7250,7250,7250,2
|
|
20241204,150300,50090190,7210,7210,7210,7210,40
|
|
20241204,150200,49801790,7240,7240,7240,7240,0
|
|
20241204,150100,49801790,7240,7240,7240,7240,60
|
|
20241204,150000,49367390,7250,7250,7250,7250,0
|
|
20241204,145900,49367390,7250,7250,7250,7250,0
|
|
20241204,145800,49367390,7250,7250,7250,7250,0
|
|
20241204,145700,49367390,7250,7250,7250,7240,442
|
|
20241204,145600,46167270,7240,7240,7240,7240,0
|
|
20241204,145500,46167270,7240,7240,7240,7240,0
|
|
20241204,145400,46167270,7240,7240,7240,7240,0
|
|
20241204,145300,46167270,7240,7240,7240,7240,508
|
|
20241204,145200,42489350,7240,7240,7240,7240,0
|
|
20241204,145100,42489350,7240,7240,7240,7240,0
|
|
20241204,145000,42489350,7240,7240,7240,7240,0
|
|
20241204,144900,42489350,7240,7230,7240,7220,4
|
|
20241204,144800,42460430,7210,7230,7230,7210,55
|
|
20241204,144700,42062880,7230,7230,7230,7230,0
|
|
20241204,144600,42062880,7230,7230,7230,7230,0
|
|
20241204,144500,42062880,7230,7230,7230,7230,0
|
|
20241204,144400,42062880,7230,7220,7230,7220,2
|
|
20241204,144300,42048430,7200,7200,7200,7200,0
|
|
20241204,144200,42048430,7200,7200,7200,7200,4
|
|
20241204,144100,42019630,7230,7230,7230,7230,0
|
|
20241204,144000,42019630,7230,7230,7230,7230,0
|
|
20241204,143900,42019630,7230,7230,7230,7230,0
|
|
20241204,143800,42019630,7230,7230,7230,7230,0
|
|
20241204,143700,42019630,7230,7230,7230,7230,0
|
|
20241204,143600,42019630,7230,7230,7230,7230,0
|
|
20241204,143500,42019630,7230,7230,7230,7230,0
|
|
20241204,143400,42019630,7230,7230,7230,7230,0
|
|
20241204,143300,42019630,7230,7230,7230,7230,0
|
|
20241204,143200,42019630,7230,7230,7230,7230,0
|
|
20241204,143100,42019630,7230,7230,7230,7230,0
|
|
20241204,143000,42019630,7230,7230,7230,7230,0
|
|
20241204,142900,42019630,7230,7230,7230,7230,500
|
|
20241204,142800,38404630,7230,7210,7230,7210,2
|
|
20241204,142700,38390190,7200,7200,7200,7200,0
|
|
20241204,142600,38390190,7200,7200,7200,7200,0
|
|
20241204,142500,38390190,7200,7200,7200,7200,0
|
|
20241204,142400,38390190,7200,7200,7200,7200,0
|
|
20241204,142300,38390190,7200,7200,7200,7200,0
|
|
20241204,142200,38390190,7200,7200,7200,7200,0
|
|
20241204,142100,38390190,7200,7200,7200,7200,40
|
|
20241204,142000,38102190,7200,7200,7200,7200,0
|
|
20241204,141900,38102190,7200,7200,7200,7200,180
|
|
20241204,141800,36806190,7200,7200,7200,7200,0
|
|
20241204,141700,36806190,7200,7200,7200,7200,0
|
|
20241204,141600,36806190,7200,7200,7200,7200,0
|
|
20241204,141500,36806190,7200,7200,7200,7200,0
|
|
20241204,141400,36806190,7200,7200,7200,7200,0
|
|
20241204,141300,36806190,7200,7200,7200,7200,0
|
|
20241204,141200,36806190,7200,7200,7200,7200,0
|
|
20241204,141100,36806190,7200,7200,7200,7200,200
|
|
20241204,141000,35366190,7240,7240,7240,7240,2
|
|
20241204,140900,35351710,7200,7200,7200,7200,149
|
|
20241204,140800,34278910,7250,7250,7250,7250,0
|
|
20241204,140700,34278910,7250,7250,7250,7250,0
|
|
20241204,140600,34278910,7250,7200,7250,7200,111
|
|
20241204,140500,33479570,7260,7260,7260,7260,0
|
|
20241204,140400,33479570,7260,7260,7260,7260,0
|
|
20241204,140300,33479570,7260,7260,7260,7260,0
|
|
20241204,140200,33479570,7260,7260,7260,7260,0
|
|
20241204,140100,33479570,7260,7260,7260,7260,0
|
|
20241204,140000,33479570,7260,7260,7260,7260,0
|
|
20241204,135900,33479570,7260,7260,7260,7260,0
|
|
20241204,135800,33479570,7260,7260,7260,7260,0
|
|
20241204,135700,33479570,7260,7260,7260,7260,0
|
|
20241204,135600,33479570,7260,7260,7260,7260,1
|
|
20241204,135500,33472310,7190,7210,7210,7190,72
|
|
20241204,135400,32954450,7260,7260,7260,7260,0
|
|
20241204,135300,32954450,7260,7260,7260,7260,0
|
|
20241204,135200,32954450,7260,7260,7260,7260,0
|
|
20241204,135100,32954450,7260,7260,7260,7260,1
|
|
20241204,135000,32947190,7260,7260,7260,7260,0
|
|
20241204,134900,32947190,7260,7260,7260,7260,0
|
|
20241204,134800,32947190,7260,7260,7260,7260,0
|
|
20241204,134700,32947190,7260,7260,7260,7260,0
|
|
20241204,134600,32947190,7260,7260,7260,7260,0
|
|
20241204,134500,32947190,7260,7260,7260,7260,10
|
|
20241204,134400,32874590,7260,7260,7260,7260,0
|
|
20241204,134300,32874590,7260,7260,7260,7260,0
|
|
20241204,134200,32874590,7260,7260,7260,7260,0
|
|
20241204,134100,32874590,7260,7260,7260,7260,0
|
|
20241204,134000,32874590,7260,7260,7260,7260,0
|
|
20241204,133900,32874590,7260,7260,7260,7260,0
|
|
20241204,133800,32874590,7260,7260,7260,7260,0
|
|
20241204,133700,32874590,7260,7260,7260,7260,0
|
|
20241204,133600,32874590,7260,7260,7260,7260,0
|
|
20241204,133500,32874590,7260,7260,7260,7260,0
|
|
20241204,133400,32874590,7260,7260,7260,7260,41
|
|
20241204,133300,32576930,7260,7260,7260,7260,0
|
|
20241204,133200,32576930,7260,7260,7260,7260,0
|
|
20241204,133100,32576930,7260,7260,7260,7260,10
|
|
20241204,133000,32504330,7260,7260,7260,7260,0
|
|
20241204,132900,32504330,7260,7260,7260,7260,1
|
|
20241204,132800,32497070,7260,7260,7260,7260,0
|
|
20241204,132700,32497070,7260,7260,7260,7260,0
|
|
20241204,132600,32497070,7260,7260,7260,7260,0
|
|
20241204,132500,32497070,7260,7260,7260,7260,0
|
|
20241204,132400,32497070,7260,7260,7260,7260,0
|
|
20241204,132300,32497070,7260,7260,7260,7260,0
|
|
20241204,132200,32497070,7260,7260,7260,7260,0
|
|
20241204,132100,32497070,7260,7260,7260,7260,0
|
|
20241204,132000,32497070,7260,7260,7260,7260,0
|
|
20241204,131900,32497070,7260,7260,7260,7260,0
|
|
20241204,131800,32497070,7260,7260,7260,7260,0
|
|
20241204,131700,32497070,7260,7260,7260,7260,0
|
|
20241204,131600,32497070,7260,7260,7260,7260,0
|
|
20241204,131500,32497070,7260,7260,7260,7260,0
|
|
20241204,131400,32497070,7260,7260,7260,7260,0
|
|
20241204,131300,32497070,7260,7260,7260,7260,0
|
|
20241204,131200,32497070,7260,7260,7260,7260,0
|
|
20241204,131100,32497070,7260,7260,7260,7260,0
|
|
20241204,131000,32497070,7260,7260,7260,7260,0
|
|
20241204,130900,32497070,7260,7260,7260,7260,0
|
|
20241204,130800,32497070,7260,7260,7260,7260,0
|
|
20241204,130700,32497070,7260,7260,7260,7260,0
|
|
20241204,130600,32497070,7260,7260,7260,7260,0
|
|
20241204,130500,32497070,7260,7260,7260,7260,0
|
|
20241204,130400,32497070,7260,7260,7260,7260,0
|
|
20241204,130300,32497070,7260,7260,7260,7260,0
|
|
20241204,130200,32497070,7260,7260,7260,7260,0
|
|
20241204,130100,32497070,7260,7260,7260,7260,0
|
|
20241204,130000,32497070,7260,7260,7260,7260,0
|
|
20241204,125900,32497070,7260,7260,7260,7260,1
|
|
20241204,125800,32489810,7260,7260,7260,7260,0
|
|
20241204,125700,32489810,7260,7260,7260,7260,14
|
|
20241204,125600,32388170,7260,7260,7260,7260,0
|
|
20241204,125500,32388170,7260,7260,7260,7260,9
|
|
20241204,125400,32322830,7260,7260,7260,7260,0
|
|
20241204,125300,32322830,7260,7260,7260,7260,0
|
|
20241204,125200,32322830,7260,7260,7260,7260,0
|
|
20241204,125100,32322830,7260,7260,7260,7260,2
|
|
20241204,125000,32308310,7270,7270,7270,7270,0
|
|
20241204,124900,32308310,7270,7270,7270,7270,0
|
|
20241204,124800,32308310,7270,7270,7270,7270,0
|
|
20241204,124700,32308310,7270,7270,7270,7270,0
|
|
20241204,124600,32308310,7270,7270,7270,7270,0
|
|
20241204,124500,32308310,7270,7270,7270,7270,0
|
|
20241204,124400,32308310,7270,7270,7270,7270,0
|
|
20241204,124300,32308310,7270,7270,7270,7270,0
|
|
20241204,124200,32308310,7270,7270,7270,7270,0
|
|
20241204,124100,32308310,7270,7270,7270,7270,0
|
|
20241204,124000,32308310,7270,7270,7270,7270,0
|
|
20241204,123900,32308310,7270,7270,7270,7270,2
|
|
20241204,123800,32293770,7270,7270,7270,7270,2
|
|
20241204,123700,32279230,7260,7260,7260,7260,0
|
|
20241204,123600,32279230,7260,7260,7260,7260,0
|
|
20241204,123500,32279230,7260,7260,7260,7260,0
|
|
20241204,123400,32279230,7260,7260,7260,7260,0
|
|
20241204,123300,32279230,7260,7260,7260,7260,0
|
|
20241204,123200,32279230,7260,7260,7260,7260,71
|
|
20241204,123100,31763770,7260,7260,7260,7260,30
|
|
20241204,123000,31545970,7260,7260,7260,7260,0
|
|
20241204,122900,31545970,7260,7260,7260,7260,30
|
|
20241204,122800,31328170,7270,7270,7270,7270,0
|
|
20241204,122700,31328170,7270,7270,7270,7270,0
|
|
20241204,122600,31328170,7270,7270,7270,7270,0
|
|
20241204,122500,31328170,7270,7270,7270,7270,0
|
|
20241204,122400,31328170,7270,7270,7270,7270,0
|
|
20241204,122300,31328170,7270,7270,7270,7270,0
|
|
20241204,122200,31328170,7270,7270,7270,7270,26
|
|
20241204,122100,31139150,7270,7270,7270,7270,4
|
|
20241204,122000,31110070,7280,7280,7280,7280,0
|
|
20241204,121900,31110070,7280,7280,7280,7280,0
|
|
20241204,121800,31110070,7280,7280,7280,7280,0
|
|
20241204,121700,31110070,7280,7280,7280,7280,0
|
|
20241204,121600,31110070,7280,7280,7280,7280,0
|
|
20241204,121500,31110070,7280,7280,7280,7280,0
|
|
20241204,121400,31110070,7280,7280,7280,7280,0
|
|
20241204,121300,31110070,7280,7280,7280,7280,0
|
|
20241204,121200,31110070,7280,7280,7280,7280,0
|
|
20241204,121100,31110070,7280,7280,7280,7280,0
|
|
20241204,121000,31110070,7280,7280,7280,7280,0
|
|
20241204,120900,31110070,7280,7280,7280,7280,0
|
|
20241204,120800,31110070,7280,7240,7280,7240,14
|
|
20241204,120700,31008420,7210,7210,7210,7210,0
|
|
20241204,120600,31008420,7210,7210,7210,7210,1
|
|
20241204,120500,31001210,7210,7210,7210,7210,0
|
|
20241204,120400,31001210,7210,7210,7210,7210,0
|
|
20241204,120300,31001210,7210,7210,7210,7210,0
|
|
20241204,120200,31001210,7210,7210,7210,7210,0
|
|
20241204,120100,31001210,7210,7210,7210,7210,1
|
|
20241204,120000,30994000,7200,7200,7200,7200,0
|
|
20241204,115900,30994000,7200,7200,7200,7200,0
|
|
20241204,115800,30994000,7200,7200,7200,7200,16
|
|
20241204,115700,30878800,7200,7200,7200,7200,0
|
|
20241204,115600,30878800,7200,7200,7200,7200,0
|
|
20241204,115500,30878800,7200,7200,7200,7200,0
|
|
20241204,115400,30878800,7200,7200,7200,7200,0
|
|
20241204,115300,30878800,7200,7200,7200,7200,0
|
|
20241204,115200,30878800,7200,7200,7200,7200,0
|
|
20241204,115100,30878800,7200,7200,7200,7200,0
|
|
20241204,115000,30878800,7200,7200,7200,7200,0
|
|
20241204,114900,30878800,7200,7200,7200,7200,2
|
|
20241204,114800,30864400,7200,7200,7200,7200,0
|
|
20241204,114700,30864400,7200,7200,7200,7200,0
|
|
20241204,114600,30864400,7200,7200,7200,7200,0
|
|
20241204,114500,30864400,7200,7200,7200,7200,0
|
|
20241204,114400,30864400,7200,7200,7200,7200,0
|
|
20241204,114300,30864400,7200,7200,7200,7200,0
|
|
20241204,114200,30864400,7200,7200,7200,7200,0
|
|
20241204,114100,30864400,7200,7200,7200,7200,1
|
|
20241204,114000,30857200,7210,7210,7210,7210,0
|
|
20241204,113900,30857200,7210,7210,7210,7210,0
|
|
20241204,113800,30857200,7210,7210,7210,7210,0
|
|
20241204,113700,30857200,7210,7210,7210,7210,0
|
|
20241204,113600,30857200,7210,7210,7210,7210,0
|
|
20241204,113500,30857200,7210,7210,7210,7210,0
|
|
20241204,113400,30857200,7210,7210,7210,7210,0
|
|
20241204,113300,30857200,7210,7210,7210,7210,0
|
|
20241204,113200,30857200,7210,7210,7210,7210,30
|
|
20241204,113100,30640900,7210,7210,7210,7210,0
|
|
20241204,113000,30640900,7210,7210,7210,7210,0
|
|
20241204,112900,30640900,7210,7210,7210,7210,0
|
|
20241204,112800,30640900,7210,7210,7210,7210,0
|
|
20241204,112700,30640900,7210,7210,7210,7210,0
|
|
20241204,112600,30640900,7210,7210,7210,7210,0
|
|
20241204,112500,30640900,7210,7220,7220,7210,316
|
|
20241204,112400,28362490,7220,7220,7220,7220,0
|
|
20241204,112300,28362490,7220,7220,7220,7220,0
|
|
20241204,112200,28362490,7220,7220,7220,7220,30
|
|
20241204,112100,28145890,7210,7210,7210,7210,0
|
|
20241204,112000,28145890,7210,7230,7230,7210,190
|
|
20241204,111900,26775010,7240,7240,7240,7240,0
|
|
20241204,111800,26775010,7240,7240,7240,7240,9
|
|
20241204,111700,26709850,7240,7240,7240,7240,0
|
|
20241204,111600,26709850,7240,7240,7240,7240,0
|
|
20241204,111500,26709850,7240,7230,7240,7230,2
|
|
20241204,111400,26695380,7230,7230,7230,7230,10
|
|
20241204,111300,26623080,7230,7230,7230,7230,10
|
|
20241204,111200,26550780,7230,7230,7230,7230,0
|
|
20241204,111100,26550780,7230,7230,7230,7230,0
|
|
20241204,111000,26550780,7230,7230,7230,7230,0
|
|
20241204,110900,26550780,7230,7230,7230,7230,5
|
|
20241204,110800,26514630,7210,7210,7210,7210,100
|
|
20241204,110700,25793630,7220,7220,7220,7220,6
|
|
20241204,110600,25750310,7210,7210,7210,7210,0
|
|
20241204,110500,25750310,7210,7210,7210,7210,0
|
|
20241204,110400,25750310,7210,7210,7210,7210,0
|
|
20241204,110300,25750310,7210,7210,7210,7210,0
|
|
20241204,110200,25750310,7210,7210,7210,7210,1
|
|
20241204,110100,25743100,7200,7200,7200,7200,10
|
|
20241204,110000,25671100,7200,7200,7200,7200,0
|
|
20241204,105900,25671100,7200,7200,7200,7200,1
|
|
20241204,105800,25663900,7200,7200,7200,7200,0
|
|
20241204,105700,25663900,7200,7200,7200,7200,0
|
|
20241204,105600,25663900,7200,7200,7200,7200,0
|
|
20241204,105500,25663900,7200,7200,7200,7200,0
|
|
20241204,105400,25663900,7200,7200,7200,7200,0
|
|
20241204,105300,25663900,7200,7200,7200,7200,0
|
|
20241204,105200,25663900,7200,7200,7200,7200,0
|
|
20241204,105100,25663900,7200,7200,7200,7200,0
|
|
20241204,105000,25663900,7200,7200,7200,7200,1
|
|
20241204,104900,25656700,7200,7200,7200,7200,5
|
|
20241204,104800,25620700,7200,7200,7200,7200,21
|
|
20241204,104700,25469500,7210,7210,7210,7210,1
|
|
20241204,104600,25462290,7210,7210,7210,7210,3
|
|
20241204,104500,25440660,7210,7210,7210,7210,0
|
|
20241204,104400,25440660,7210,7210,7210,7210,0
|
|
20241204,104300,25440660,7210,7210,7210,7210,0
|
|
20241204,104200,25440660,7210,7210,7210,7210,0
|
|
20241204,104100,25440660,7210,7200,7210,7200,2
|
|
20241204,104000,25426250,7200,7200,7200,7200,0
|
|
20241204,103900,25426250,7200,7150,7200,7150,927
|
|
20241204,103800,18776470,7160,7160,7160,7160,0
|
|
20241204,103700,18776470,7160,7160,7160,7160,0
|
|
20241204,103600,18776470,7160,7160,7160,7160,0
|
|
20241204,103500,18776470,7160,7160,7160,7160,6
|
|
20241204,103400,18733510,7160,7160,7160,7160,0
|
|
20241204,103300,18733510,7160,7160,7160,7160,0
|
|
20241204,103200,18733510,7160,7140,7160,7140,3
|
|
20241204,103100,18712060,7130,7130,7130,7130,16
|
|
20241204,103000,18597980,7160,7160,7160,7160,0
|
|
20241204,102900,18597980,7160,7160,7160,7160,0
|
|
20241204,102800,18597980,7160,7160,7160,7160,0
|
|
20241204,102700,18597980,7160,7160,7160,7160,0
|
|
20241204,102600,18597980,7160,7160,7160,7160,0
|
|
20241204,102500,18597980,7160,7160,7160,7160,0
|
|
20241204,102400,18597980,7160,7160,7160,7160,0
|
|
20241204,102300,18597980,7160,7160,7160,7160,24
|
|
20241204,102200,18426140,7160,7160,7160,7160,6
|
|
20241204,102100,18383180,7180,7180,7180,7180,0
|
|
20241204,102000,18383180,7180,7180,7180,7180,0
|
|
20241204,101900,18383180,7180,7180,7180,7180,1
|
|
20241204,101800,18376000,7180,7180,7180,7180,3
|
|
20241204,101700,18354460,7130,7150,7150,7130,60
|
|
20241204,101600,17926380,7180,7180,7180,7180,0
|
|
20241204,101500,17926380,7180,7180,7180,7180,0
|
|
20241204,101400,17926380,7180,7180,7180,7180,0
|
|
20241204,101300,17926380,7180,7180,7180,7180,0
|
|
20241204,101200,17926380,7180,7180,7180,7180,0
|
|
20241204,101100,17926380,7180,7140,7180,7140,6
|
|
20241204,101000,17883470,7140,7140,7140,7140,5
|
|
20241204,100900,17847770,7180,7180,7180,7180,0
|
|
20241204,100800,17847770,7180,7180,7180,7180,0
|
|
20241204,100700,17847770,7180,7180,7180,7180,0
|
|
20241204,100600,17847770,7180,7180,7180,7180,0
|
|
20241204,100500,17847770,7180,7140,7180,7140,6
|
|
20241204,100400,17804790,7180,7180,7180,7180,0
|
|
20241204,100300,17804790,7180,7180,7180,7180,0
|
|
20241204,100200,17804790,7180,7180,7180,7180,17
|
|
20241204,100100,17682730,7180,7190,7190,7180,14
|
|
20241204,100000,17582200,7140,7140,7140,7140,8
|
|
20241204,095900,17525080,7190,7150,7190,7150,13
|
|
20241204,095800,17432090,7190,7190,7190,7190,0
|
|
20241204,095700,17432090,7190,7190,7190,7190,0
|
|
20241204,095600,17432090,7190,7190,7190,7190,0
|
|
20241204,095500,17432090,7190,7190,7190,7190,0
|
|
20241204,095400,17432090,7190,7190,7190,7190,0
|
|
20241204,095300,17432090,7190,7190,7190,7190,0
|
|
20241204,095200,17432090,7190,7190,7190,7190,1
|
|
20241204,095100,17424900,7150,7150,7150,7150,75
|
|
20241204,095000,16888650,7150,7150,7150,7150,0
|
|
20241204,094900,16888650,7150,7150,7150,7150,0
|
|
20241204,094800,16888650,7150,7150,7150,7150,0
|
|
20241204,094700,16888650,7150,7150,7150,7150,0
|
|
20241204,094600,16888650,7150,7150,7150,7150,0
|
|
20241204,094500,16888650,7150,7150,7150,7150,0
|
|
20241204,094400,16888650,7150,7150,7150,7150,0
|
|
20241204,094300,16888650,7150,7150,7150,7150,0
|
|
20241204,094200,16888650,7150,7150,7150,7150,28
|
|
20241204,094100,16688450,7140,7150,7160,7140,41
|
|
20241204,094000,16395390,7160,7160,7160,7160,0
|
|
20241204,093900,16395390,7160,7160,7160,7160,0
|
|
20241204,093800,16395390,7160,7160,7160,7160,0
|
|
20241204,093700,16395390,7160,7160,7160,7160,51
|
|
20241204,093600,16030230,7170,7170,7170,7170,0
|
|
20241204,093500,16030230,7170,7180,7180,7170,14
|
|
20241204,093400,15929720,7190,7190,7190,7190,30
|
|
20241204,093300,15714020,7180,7190,7190,7180,14
|
|
20241204,093200,15613390,7190,7190,7190,7190,0
|
|
20241204,093100,15613390,7190,7190,7190,7190,31
|
|
20241204,093000,15390500,7190,7190,7190,7190,1
|
|
20241204,092900,15383310,7200,7200,7200,7200,366
|
|
20241204,092800,12748110,7250,7250,7250,7250,0
|
|
20241204,092700,12748110,7250,7210,7250,7200,42
|
|
20241204,092600,12445640,7200,7200,7200,7200,1
|
|
20241204,092500,12438440,7250,7250,7250,7250,0
|
|
20241204,092400,12438440,7250,7250,7250,7250,0
|
|
20241204,092300,12438440,7250,7250,7250,7250,1
|
|
20241204,092200,12431190,7260,7260,7260,7260,0
|
|
20241204,092100,12431190,7260,7260,7260,7260,24
|
|
20241204,092000,12256950,7260,7260,7260,7260,0
|
|
20241204,091900,12256950,7260,7260,7260,7260,4
|
|
20241204,091800,12227910,7250,7250,7250,7250,4
|
|
20241204,091700,12198910,7260,7260,7260,7260,0
|
|
20241204,091600,12198910,7260,7250,7260,7250,113
|
|
20241204,091500,11379480,7250,7190,7250,7190,75
|
|
20241204,091400,10839430,7190,7190,7190,7190,67
|
|
20241204,091300,10357700,7190,7180,7190,7180,218
|
|
20241204,091200,8792120,7180,7180,7180,7180,0
|
|
20241204,091100,8792120,7180,7180,7180,7180,132
|
|
20241204,091000,7844360,7180,7170,7180,7170,142
|
|
20241204,090900,6825580,7170,7150,7170,7150,22
|
|
20241204,090800,6667990,7100,7110,7110,7100,10
|
|
20241204,090700,6596910,7170,7170,7170,7170,0
|
|
20241204,090600,6596910,7170,7170,7170,7170,0
|
|
20241204,090500,6596910,7170,7160,7170,7160,5
|
|
20241204,090400,6561080,7180,7180,7180,7180,80
|
|
20241204,090300,5986680,7180,7070,7180,7050,201
|
|
20241204,090200,4568070,7060,7140,7140,7060,500
|
|
20241204,090100,1028640,7210,7220,7220,7210,42
|
|
20241204,090000,725720,7290,7100,7290,7100,102
|