679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,201600,37500310,7240,7240,7240,7240,188
|
|
20241205,201500,37500310,7240,7240,7240,7240,0
|
|
20241205,201400,37500310,7240,7240,7240,7240,0
|
|
20241205,201300,37500310,7240,7240,7240,7240,0
|
|
20241205,201200,37500310,7240,7240,7240,7240,0
|
|
20241205,201100,37500310,7240,7240,7240,7240,0
|
|
20241205,201000,37500310,7240,7240,7240,7240,0
|
|
20241205,200900,37500310,7240,7240,7240,7240,0
|
|
20241205,200800,37500310,7240,7240,7240,7240,0
|
|
20241205,200700,37500310,7240,7240,7240,7240,0
|
|
20241205,200600,37500310,7240,7240,7240,7240,0
|
|
20241205,200500,37500310,7240,7240,7240,7240,0
|
|
20241205,200400,37500310,7240,7240,7240,7240,0
|
|
20241205,200300,37500310,7240,7240,7240,7240,0
|
|
20241205,200200,37500310,7240,7240,7240,7240,0
|
|
20241205,200100,37500310,7240,7240,7240,7240,0
|
|
20241205,200000,37500310,7240,7240,7240,7240,0
|
|
20241205,195900,37500310,7240,7240,7240,7240,0
|
|
20241205,195800,37500310,7240,7240,7240,7240,0
|
|
20241205,195700,37500310,7240,7240,7240,7240,0
|
|
20241205,195600,37500310,7240,7240,7240,7240,0
|
|
20241205,195500,37500310,7240,7240,7240,7240,0
|
|
20241205,195400,37500310,7240,7240,7240,7240,0
|
|
20241205,195300,37500310,7240,7240,7240,7240,0
|
|
20241205,195200,37500310,7240,7240,7240,7240,0
|
|
20241205,195100,37500310,7240,7240,7240,7240,0
|
|
20241205,195000,37500310,7240,7240,7240,7240,0
|
|
20241205,194900,37500310,7240,7240,7240,7240,0
|
|
20241205,194800,37500310,7240,7240,7240,7240,0
|
|
20241205,194700,37500310,7240,7240,7240,7240,0
|
|
20241205,194600,37500310,7240,7240,7240,7240,188
|
|
20241205,194500,37500310,7240,7240,7240,7240,0
|
|
20241205,194400,37500310,7240,7240,7240,7240,0
|
|
20241205,194300,37500310,7240,7240,7240,7240,0
|
|
20241205,194200,37500310,7240,7240,7240,7240,0
|
|
20241205,194100,37500310,7240,7240,7240,7240,0
|
|
20241205,194000,37500310,7240,7240,7240,7240,0
|
|
20241205,193900,37500310,7240,7240,7240,7240,0
|
|
20241205,193800,37500310,7240,7240,7240,7240,0
|
|
20241205,193700,37500310,7240,7240,7240,7240,0
|
|
20241205,193600,37500310,7240,7240,7240,7240,0
|
|
20241205,193500,37500310,7240,7240,7240,7240,0
|
|
20241205,193400,37500310,7240,7240,7240,7240,0
|
|
20241205,193300,37500310,7240,7240,7240,7240,0
|
|
20241205,193200,37500310,7240,7240,7240,7240,0
|
|
20241205,193100,37500310,7240,7240,7240,7240,0
|
|
20241205,193000,37500310,7240,7240,7240,7240,0
|
|
20241205,192900,37500310,7240,7240,7240,7240,0
|
|
20241205,192800,37500310,7240,7240,7240,7240,0
|
|
20241205,192700,37500310,7240,7240,7240,7240,0
|
|
20241205,192600,37500310,7240,7240,7240,7240,0
|
|
20241205,192500,37500310,7240,7240,7240,7240,0
|
|
20241205,192400,37500310,7240,7240,7240,7240,0
|
|
20241205,192300,37500310,7240,7240,7240,7240,0
|
|
20241205,192200,37500310,7240,7240,7240,7240,0
|
|
20241205,192100,37500310,7240,7240,7240,7240,0
|
|
20241205,192000,37500310,7240,7240,7240,7240,0
|
|
20241205,191900,37500310,7240,7240,7240,7240,0
|
|
20241205,191800,37500310,7240,7240,7240,7240,0
|
|
20241205,191700,37500310,7240,7240,7240,7240,0
|
|
20241205,191600,37500310,7240,7240,7240,7240,188
|
|
20241205,191500,37500310,7240,7240,7240,7240,0
|
|
20241205,191400,37500310,7240,7240,7240,7240,0
|
|
20241205,191300,37500310,7240,7240,7240,7240,0
|
|
20241205,191200,37500310,7240,7240,7240,7240,0
|
|
20241205,191100,37500310,7240,7240,7240,7240,0
|
|
20241205,191000,37500310,7240,7240,7240,7240,0
|
|
20241205,190900,37500310,7240,7240,7240,7240,0
|
|
20241205,190800,37500310,7240,7240,7240,7240,0
|
|
20241205,190700,37500310,7240,7240,7240,7240,0
|
|
20241205,190600,37500310,7240,7240,7240,7240,0
|
|
20241205,190500,37500310,7240,7240,7240,7240,0
|
|
20241205,190400,37500310,7240,7240,7240,7240,0
|
|
20241205,190300,37500310,7240,7240,7240,7240,0
|
|
20241205,190200,37500310,7240,7240,7240,7240,0
|
|
20241205,190100,37500310,7240,7240,7240,7240,0
|
|
20241205,190000,37500310,7240,7240,7240,7240,0
|
|
20241205,185900,37500310,7240,7240,7240,7240,0
|
|
20241205,185800,37500310,7240,7240,7240,7240,0
|
|
20241205,185700,37500310,7240,7240,7240,7240,0
|
|
20241205,185600,37500310,7240,7240,7240,7240,0
|
|
20241205,185500,37500310,7240,7240,7240,7240,0
|
|
20241205,185400,37500310,7240,7240,7240,7240,0
|
|
20241205,185300,37500310,7240,7240,7240,7240,0
|
|
20241205,185200,37500310,7240,7240,7240,7240,0
|
|
20241205,185100,37500310,7240,7240,7240,7240,0
|
|
20241205,185000,37500310,7240,7240,7240,7240,0
|
|
20241205,184900,37500310,7240,7240,7240,7240,0
|
|
20241205,184800,37500310,7240,7240,7240,7240,0
|
|
20241205,184700,37500310,7240,7240,7240,7240,0
|
|
20241205,184600,37500310,7240,7240,7240,7240,188
|
|
20241205,184500,37500310,7240,7240,7240,7240,0
|
|
20241205,184400,37500310,7240,7240,7240,7240,0
|
|
20241205,184300,37500310,7240,7240,7240,7240,0
|
|
20241205,184200,37500310,7240,7240,7240,7240,0
|
|
20241205,184100,37500310,7240,7240,7240,7240,0
|
|
20241205,184000,37500310,7240,7240,7240,7240,0
|
|
20241205,183900,37500310,7240,7240,7240,7240,0
|
|
20241205,183800,37500310,7240,7240,7240,7240,0
|
|
20241205,183700,37500310,7240,7240,7240,7240,0
|
|
20241205,183600,37500310,7240,7240,7240,7240,0
|
|
20241205,183500,37500310,7240,7240,7240,7240,0
|
|
20241205,183400,37500310,7240,7240,7240,7240,0
|
|
20241205,183300,37500310,7240,7240,7240,7240,0
|
|
20241205,183200,37500310,7240,7240,7240,7240,0
|
|
20241205,183100,37500310,7240,7240,7240,7240,0
|
|
20241205,183000,37500310,7240,7240,7240,7240,0
|
|
20241205,182900,37500310,7240,7240,7240,7240,0
|
|
20241205,182800,37500310,7240,7240,7240,7240,0
|
|
20241205,182700,37500310,7240,7240,7240,7240,0
|
|
20241205,182600,37500310,7240,7240,7240,7240,0
|
|
20241205,182500,37500310,7240,7240,7240,7240,0
|
|
20241205,182400,37500310,7240,7240,7240,7240,0
|
|
20241205,182300,37500310,7240,7240,7240,7240,0
|
|
20241205,182200,37500310,7240,7240,7240,7240,0
|
|
20241205,182100,37500310,7240,7240,7240,7240,0
|
|
20241205,182000,37500310,7240,7240,7240,7240,0
|
|
20241205,181900,37500310,7240,7240,7240,7240,0
|
|
20241205,181800,37500310,7240,7240,7240,7240,0
|
|
20241205,181700,37500310,7240,7240,7240,7240,0
|
|
20241205,181600,37500310,7240,7240,7240,7240,188
|
|
20241205,181500,37500310,7240,7240,7240,7240,0
|
|
20241205,181400,37500310,7240,7240,7240,7240,0
|
|
20241205,181300,37500310,7240,7240,7240,7240,0
|
|
20241205,181200,37500310,7240,7240,7240,7240,0
|
|
20241205,181100,37500310,7240,7240,7240,7240,0
|
|
20241205,181000,37500310,7240,7240,7240,7240,0
|
|
20241205,180900,37500310,7240,7240,7240,7240,0
|
|
20241205,180800,37500310,7240,7240,7240,7240,0
|
|
20241205,180700,37500310,7240,7240,7240,7240,0
|
|
20241205,180600,37500310,7240,7240,7240,7240,0
|
|
20241205,180500,37500310,7240,7240,7240,7240,0
|
|
20241205,180400,37500310,7240,7240,7240,7240,0
|
|
20241205,180300,37500310,7240,7240,7240,7240,0
|
|
20241205,180200,37500310,7240,7240,7240,7240,0
|
|
20241205,180100,37500310,7240,7240,7240,7240,0
|
|
20241205,180000,37500310,7240,7240,7240,7240,0
|
|
20241205,175900,37500310,7240,7240,7240,7240,0
|
|
20241205,175800,37500310,7240,7240,7240,7240,0
|
|
20241205,175700,37500310,7240,7240,7240,7240,0
|
|
20241205,175600,37500310,7240,7240,7240,7240,0
|
|
20241205,175500,37500310,7240,7240,7240,7240,0
|
|
20241205,175400,37500310,7240,7240,7240,7240,0
|
|
20241205,175300,37500310,7240,7240,7240,7240,0
|
|
20241205,175200,37500310,7240,7240,7240,7240,0
|
|
20241205,175100,37500310,7240,7240,7240,7240,0
|
|
20241205,175000,37500310,7240,7240,7240,7240,0
|
|
20241205,174900,37500310,7240,7240,7240,7240,0
|
|
20241205,174800,37500310,7240,7240,7240,7240,0
|
|
20241205,174700,37500310,7240,7240,7240,7240,0
|
|
20241205,174600,37500310,7240,7240,7240,7240,188
|
|
20241205,174500,37500310,7240,7240,7240,7240,0
|
|
20241205,174400,37500310,7240,7240,7240,7240,0
|
|
20241205,174300,37500310,7240,7240,7240,7240,0
|
|
20241205,174200,37500310,7240,7240,7240,7240,0
|
|
20241205,174100,37500310,7240,7240,7240,7240,0
|
|
20241205,174000,37500310,7240,7240,7240,7240,0
|
|
20241205,173900,37500310,7240,7240,7240,7240,0
|
|
20241205,173800,37500310,7240,7240,7240,7240,0
|
|
20241205,173700,37500310,7240,7240,7240,7240,0
|
|
20241205,173600,37500310,7240,7240,7240,7240,0
|
|
20241205,173500,37500310,7240,7240,7240,7240,0
|
|
20241205,173400,37500310,7240,7240,7240,7240,0
|
|
20241205,173300,37500310,7240,7240,7240,7240,0
|
|
20241205,173200,37500310,7240,7240,7240,7240,0
|
|
20241205,173100,37500310,7240,7240,7240,7240,0
|
|
20241205,173000,37500310,7240,7240,7240,7240,0
|
|
20241205,172900,37500310,7240,7240,7240,7240,0
|
|
20241205,172800,37500310,7240,7240,7240,7240,0
|
|
20241205,172700,37500310,7240,7240,7240,7240,0
|
|
20241205,172600,37500310,7240,7240,7240,7240,0
|
|
20241205,172500,37500310,7240,7240,7240,7240,0
|
|
20241205,172400,37500310,7240,7240,7240,7240,0
|
|
20241205,172300,37500310,7240,7240,7240,7240,0
|
|
20241205,172200,37500310,7240,7240,7240,7240,0
|
|
20241205,172100,37500310,7240,7240,7240,7240,0
|
|
20241205,172000,37500310,7240,7240,7240,7240,0
|
|
20241205,171900,37500310,7240,7240,7240,7240,0
|
|
20241205,171800,37500310,7240,7240,7240,7240,0
|
|
20241205,171700,37500310,7240,7240,7240,7240,0
|
|
20241205,171600,37500310,7240,7240,7240,7240,188
|
|
20241205,171500,37500310,7240,7240,7240,7240,0
|
|
20241205,171400,37500310,7240,7240,7240,7240,0
|
|
20241205,171300,37500310,7240,7240,7240,7240,0
|
|
20241205,171200,37500310,7240,7240,7240,7240,0
|
|
20241205,171100,37500310,7240,7240,7240,7240,0
|
|
20241205,171000,37500310,7240,7240,7240,7240,0
|
|
20241205,170900,37500310,7240,7240,7240,7240,0
|
|
20241205,170800,37500310,7240,7240,7240,7240,0
|
|
20241205,170700,37500310,7240,7240,7240,7240,0
|
|
20241205,170600,37500310,7240,7240,7240,7240,0
|
|
20241205,170500,37500310,7240,7240,7240,7240,0
|
|
20241205,170400,37500310,7240,7240,7240,7240,0
|
|
20241205,170300,37500310,7240,7240,7240,7240,0
|
|
20241205,170200,37500310,7240,7240,7240,7240,0
|
|
20241205,170100,37500310,7240,7240,7240,7240,0
|
|
20241205,170000,37500310,7240,7240,7240,7240,0
|
|
20241205,165900,37500310,7240,7240,7240,7240,0
|
|
20241205,165800,37500310,7240,7240,7240,7240,0
|
|
20241205,165700,37500310,7240,7240,7240,7240,0
|
|
20241205,165600,37500310,7240,7240,7240,7240,0
|
|
20241205,165500,37500310,7240,7240,7240,7240,0
|
|
20241205,165400,37500310,7240,7240,7240,7240,0
|
|
20241205,165300,37500310,7240,7240,7240,7240,0
|
|
20241205,165200,37500310,7240,7240,7240,7240,0
|
|
20241205,165100,37500310,7240,7240,7240,7240,0
|
|
20241205,165000,37500310,7240,7240,7240,7240,0
|
|
20241205,164900,37500310,7240,7240,7240,7240,0
|
|
20241205,164800,37500310,7240,7240,7240,7240,0
|
|
20241205,164700,37500310,7240,7240,7240,7240,0
|
|
20241205,164600,37500310,7240,7240,7240,7240,188
|
|
20241205,164500,37500310,7240,7240,7240,7240,0
|
|
20241205,164400,37500310,7240,7240,7240,7240,0
|
|
20241205,164300,37500310,7240,7240,7240,7240,0
|
|
20241205,164200,37500310,7240,7240,7240,7240,0
|
|
20241205,164100,37500310,7240,7240,7240,7240,0
|
|
20241205,164000,37500310,7240,7240,7240,7240,0
|
|
20241205,163900,37500310,7240,7240,7240,7240,0
|
|
20241205,163800,37500310,7240,7240,7240,7240,0
|
|
20241205,163700,37500310,7240,7240,7240,7240,0
|
|
20241205,163600,37500310,7240,7240,7240,7240,0
|
|
20241205,163500,37500310,7240,7240,7240,7240,0
|
|
20241205,163400,37500310,7240,7240,7240,7240,0
|
|
20241205,163300,37500310,7240,7240,7240,7240,0
|
|
20241205,163200,37500310,7240,7240,7240,7240,0
|
|
20241205,163100,37500310,7240,7240,7240,7240,0
|
|
20241205,163000,37500310,7240,7240,7240,7240,0
|
|
20241205,162900,37500310,7240,7240,7240,7240,0
|
|
20241205,162800,37500310,7240,7240,7240,7240,0
|
|
20241205,162700,37500310,7240,7240,7240,7240,0
|
|
20241205,162600,37500310,7240,7240,7240,7240,0
|
|
20241205,162500,37500310,7240,7240,7240,7240,0
|
|
20241205,162400,37500310,7240,7240,7240,7240,0
|
|
20241205,162300,37500310,7240,7240,7240,7240,0
|
|
20241205,162200,37500310,7240,7240,7240,7240,0
|
|
20241205,162100,37500310,7240,7240,7240,7240,0
|
|
20241205,162000,37500310,7240,7240,7240,7240,0
|
|
20241205,161900,37500310,7240,7240,7240,7240,0
|
|
20241205,161800,37500310,7240,7240,7240,7240,0
|
|
20241205,161700,37500310,7240,7240,7240,7240,0
|
|
20241205,161600,37500310,7240,7240,7240,7240,188
|
|
20241205,161500,37500310,7240,7240,7240,7240,0
|
|
20241205,161400,37500310,7240,7240,7240,7240,0
|
|
20241205,161300,37500310,7240,7240,7240,7240,0
|
|
20241205,161200,37500310,7240,7240,7240,7240,0
|
|
20241205,161100,37500310,7240,7240,7240,7240,0
|
|
20241205,161000,37500310,7240,7240,7240,7240,0
|
|
20241205,160900,37500310,7240,7240,7240,7240,0
|
|
20241205,160800,37500310,7240,7240,7240,7240,0
|
|
20241205,160700,37500310,7240,7240,7240,7240,0
|
|
20241205,160600,37500310,7240,7240,7240,7240,0
|
|
20241205,160500,37500310,7240,7240,7240,7240,0
|
|
20241205,160400,37500310,7240,7240,7240,7240,0
|
|
20241205,160300,37500310,7240,7240,7240,7240,0
|
|
20241205,160200,37500310,7240,7240,7240,7240,0
|
|
20241205,160100,37500310,7240,7240,7240,7240,0
|
|
20241205,160000,37500310,7240,7240,7240,7240,0
|
|
20241205,155900,37500310,7240,7240,7240,7240,0
|
|
20241205,155800,37500310,7240,7240,7240,7240,0
|
|
20241205,155700,37500310,7240,7240,7240,7240,0
|
|
20241205,155600,37500310,7240,7240,7240,7240,0
|
|
20241205,155500,37500310,7240,7240,7240,7240,0
|
|
20241205,155400,37500310,7240,7240,7240,7240,0
|
|
20241205,155300,37500310,7240,7240,7240,7240,0
|
|
20241205,155200,37500310,7240,7240,7240,7240,0
|
|
20241205,155100,37500310,7240,7240,7240,7240,0
|
|
20241205,155000,37500310,7240,7240,7240,7240,0
|
|
20241205,154900,37500310,7240,7240,7240,7240,0
|
|
20241205,154800,37500310,7240,7240,7240,7240,0
|
|
20241205,154700,37500310,7240,7240,7240,7240,0
|
|
20241205,154600,37500310,7240,7240,7240,7240,188
|
|
20241205,154500,37500310,7240,7240,7240,7240,0
|
|
20241205,154400,37500310,7240,7240,7240,7240,0
|
|
20241205,154300,37500310,7240,7240,7240,7240,0
|
|
20241205,154200,37500310,7240,7240,7240,7240,0
|
|
20241205,154100,37500310,7240,7240,7240,7240,0
|
|
20241205,154000,37500310,7240,7240,7240,7240,0
|
|
20241205,153900,37500310,7240,7240,7240,7240,0
|
|
20241205,153800,37500310,7240,7240,7240,7240,0
|
|
20241205,153700,37500310,7240,7240,7240,7240,0
|
|
20241205,153600,37500310,7240,7240,7240,7240,0
|
|
20241205,153500,37500310,7240,7240,7240,7240,0
|
|
20241205,153400,37500310,7240,7240,7240,7240,0
|
|
20241205,153300,37500310,7240,7240,7240,7240,0
|
|
20241205,153200,37500310,7240,7240,7240,7240,0
|
|
20241205,153100,37500310,7240,7240,7240,7240,0
|
|
20241205,153000,37500310,7240,7240,7240,7240,188
|
|
20241205,152900,36139190,7250,7250,7250,7250,0
|
|
20241205,152800,36139190,7250,7250,7250,7250,0
|
|
20241205,152700,36139190,7250,7250,7250,7250,0
|
|
20241205,152600,36139190,7250,7250,7250,7250,0
|
|
20241205,152500,36139190,7250,7250,7250,7250,0
|
|
20241205,152400,36139190,7250,7250,7250,7250,0
|
|
20241205,152300,36139190,7250,7250,7250,7250,0
|
|
20241205,152200,36139190,7250,7250,7250,7250,0
|
|
20241205,152100,36139190,7250,7250,7250,7250,0
|
|
20241205,152000,36139190,7250,7250,7250,7250,0
|
|
20241205,151900,36139190,7250,7250,7250,7250,0
|
|
20241205,151800,36139190,7250,7250,7250,7250,0
|
|
20241205,151700,36139190,7250,7250,7250,7250,0
|
|
20241205,151600,36139190,7250,7250,7250,7250,0
|
|
20241205,151500,36139190,7250,7250,7250,7250,64
|
|
20241205,151400,35675190,7270,7270,7270,7270,0
|
|
20241205,151300,35675190,7270,7270,7270,7270,0
|
|
20241205,151200,35675190,7270,7270,7270,7270,0
|
|
20241205,151100,35675190,7270,7270,7270,7270,0
|
|
20241205,151000,35675190,7270,7270,7270,7270,0
|
|
20241205,150900,35675190,7270,7270,7270,7270,0
|
|
20241205,150800,35675190,7270,7270,7270,7270,0
|
|
20241205,150700,35675190,7270,7270,7270,7270,0
|
|
20241205,150600,35675190,7270,7270,7270,7270,0
|
|
20241205,150500,35675190,7270,7270,7270,7270,0
|
|
20241205,150400,35675190,7270,7270,7270,7270,0
|
|
20241205,150300,35675190,7270,7270,7270,7270,0
|
|
20241205,150200,35675190,7270,7270,7270,7270,0
|
|
20241205,150100,35675190,7270,7270,7270,7270,0
|
|
20241205,150000,35675190,7270,7270,7270,7270,0
|
|
20241205,145900,35675190,7270,7270,7270,7270,47
|
|
20241205,145800,35333500,7290,7290,7290,7290,0
|
|
20241205,145700,35333500,7290,7290,7290,7290,0
|
|
20241205,145600,35333500,7290,7290,7290,7290,4
|
|
20241205,145500,35304340,7290,7290,7290,7290,0
|
|
20241205,145400,35304340,7290,7290,7290,7290,0
|
|
20241205,145300,35304340,7290,7290,7290,7290,0
|
|
20241205,145200,35304340,7290,7290,7290,7290,0
|
|
20241205,145100,35304340,7290,7290,7290,7290,0
|
|
20241205,145000,35304340,7290,7290,7290,7290,0
|
|
20241205,144900,35304340,7290,7290,7290,7290,0
|
|
20241205,144800,35304340,7290,7290,7290,7290,100
|
|
20241205,144700,34575340,7290,7290,7290,7290,0
|
|
20241205,144600,34575340,7290,7290,7290,7290,0
|
|
20241205,144500,34575340,7290,7290,7290,7290,0
|
|
20241205,144400,34575340,7290,7290,7290,7290,0
|
|
20241205,144300,34575340,7290,7290,7290,7290,401
|
|
20241205,144200,31652050,7290,7290,7290,7290,1
|
|
20241205,144100,31644760,7290,7290,7290,7290,1
|
|
20241205,144000,31637470,7300,7300,7300,7300,0
|
|
20241205,143900,31637470,7300,7300,7300,7300,0
|
|
20241205,143800,31637470,7300,7300,7300,7300,0
|
|
20241205,143700,31637470,7300,7300,7300,7300,2
|
|
20241205,143600,31622870,7300,7300,7300,7300,0
|
|
20241205,143500,31622870,7300,7300,7300,7300,0
|
|
20241205,143400,31622870,7300,7300,7300,7300,0
|
|
20241205,143300,31622870,7300,7300,7300,7300,1
|
|
20241205,143200,31615570,7290,7290,7290,7290,96
|
|
20241205,143100,30915730,7290,7290,7290,7290,0
|
|
20241205,143000,30915730,7290,7290,7290,7290,0
|
|
20241205,142900,30915730,7290,7290,7290,7290,0
|
|
20241205,142800,30915730,7290,7290,7290,7290,0
|
|
20241205,142700,30915730,7290,7290,7290,7290,0
|
|
20241205,142600,30915730,7290,7290,7290,7290,10
|
|
20241205,142500,30842830,7340,7340,7340,7340,0
|
|
20241205,142400,30842830,7340,7340,7340,7340,0
|
|
20241205,142300,30842830,7340,7340,7340,7340,117
|
|
20241205,142200,29984050,7340,7340,7340,7340,0
|
|
20241205,142100,29984050,7340,7340,7340,7340,0
|
|
20241205,142000,29984050,7340,7340,7340,7340,0
|
|
20241205,141900,29984050,7340,7340,7340,7340,0
|
|
20241205,141800,29984050,7340,7340,7340,7340,0
|
|
20241205,141700,29984050,7340,7310,7340,7310,256
|
|
20241205,141600,28106870,7310,7310,7310,7310,0
|
|
20241205,141500,28106870,7310,7310,7310,7310,0
|
|
20241205,141400,28106870,7310,7310,7310,7310,0
|
|
20241205,141300,28106870,7310,7310,7310,7310,0
|
|
20241205,141200,28106870,7310,7270,7310,7270,178
|
|
20241205,141100,26808330,7270,7270,7270,7270,0
|
|
20241205,141000,26808330,7270,7270,7270,7270,0
|
|
20241205,140900,26808330,7270,7270,7270,7270,0
|
|
20241205,140800,26808330,7270,7270,7270,7270,1
|
|
20241205,140700,26801060,7260,7260,7260,7260,0
|
|
20241205,140600,26801060,7260,7260,7260,7260,0
|
|
20241205,140500,26801060,7260,7260,7260,7260,0
|
|
20241205,140400,26801060,7260,7260,7260,7260,0
|
|
20241205,140300,26801060,7260,7260,7260,7260,5
|
|
20241205,140200,26764760,7260,7260,7260,7260,0
|
|
20241205,140100,26764760,7260,7260,7260,7260,0
|
|
20241205,140000,26764760,7260,7260,7260,7260,0
|
|
20241205,135900,26764760,7260,7260,7260,7260,0
|
|
20241205,135800,26764760,7260,7260,7260,7260,0
|
|
20241205,135700,26764760,7260,7250,7260,7250,12
|
|
20241205,135600,26677750,7240,7240,7240,7240,0
|
|
20241205,135500,26677750,7240,7240,7240,7240,0
|
|
20241205,135400,26677750,7240,7250,7250,7240,8
|
|
20241205,135300,26619780,7250,7250,7250,7250,34
|
|
20241205,135200,26373280,7250,7250,7250,7250,0
|
|
20241205,135100,26373280,7250,7250,7250,7250,0
|
|
20241205,135000,26373280,7250,7250,7250,7250,0
|
|
20241205,134900,26373280,7250,7250,7250,7250,0
|
|
20241205,134800,26373280,7250,7250,7250,7250,5
|
|
20241205,134700,26337030,7250,7250,7250,7250,60
|
|
20241205,134600,25902030,7250,7250,7250,7250,1
|
|
20241205,134500,25894780,7260,7260,7260,7260,0
|
|
20241205,134400,25894780,7260,7260,7260,7260,0
|
|
20241205,134300,25894780,7260,7260,7260,7260,0
|
|
20241205,134200,25894780,7260,7260,7260,7260,0
|
|
20241205,134100,25894780,7260,7260,7260,7260,0
|
|
20241205,134000,25894780,7260,7260,7260,7260,0
|
|
20241205,133900,25894780,7260,7260,7260,7260,0
|
|
20241205,133800,25894780,7260,7260,7260,7260,0
|
|
20241205,133700,25894780,7260,7260,7260,7260,25
|
|
20241205,133600,25713280,7260,7260,7260,7260,0
|
|
20241205,133500,25713280,7260,7260,7260,7260,0
|
|
20241205,133400,25713280,7260,7260,7260,7260,0
|
|
20241205,133300,25713280,7260,7260,7260,7260,0
|
|
20241205,133200,25713280,7260,7260,7260,7260,0
|
|
20241205,133100,25713280,7260,7260,7260,7260,0
|
|
20241205,133000,25713280,7260,7260,7260,7260,0
|
|
20241205,132900,25713280,7260,7260,7260,7260,41
|
|
20241205,132800,25415620,7260,7260,7260,7260,0
|
|
20241205,132700,25415620,7260,7260,7260,7260,0
|
|
20241205,132600,25415620,7260,7260,7260,7260,0
|
|
20241205,132500,25415620,7260,7260,7260,7260,0
|
|
20241205,132400,25415620,7260,7260,7260,7260,0
|
|
20241205,132300,25415620,7260,7260,7260,7260,0
|
|
20241205,132200,25415620,7260,7260,7260,7260,0
|
|
20241205,132100,25415620,7260,7260,7260,7260,100
|
|
20241205,132000,24689620,7260,7260,7260,7260,62
|
|
20241205,131900,24239500,7260,7260,7260,7260,0
|
|
20241205,131800,24239500,7260,7260,7260,7260,0
|
|
20241205,131700,24239500,7260,7260,7260,7260,0
|
|
20241205,131600,24239500,7260,7260,7260,7260,0
|
|
20241205,131500,24239500,7260,7260,7260,7260,0
|
|
20241205,131400,24239500,7260,7260,7260,7260,0
|
|
20241205,131300,24239500,7260,7260,7260,7260,0
|
|
20241205,131200,24239500,7260,7260,7260,7260,0
|
|
20241205,131100,24239500,7260,7260,7260,7260,0
|
|
20241205,131000,24239500,7260,7260,7260,7260,77
|
|
20241205,130900,23680480,7250,7250,7250,7250,0
|
|
20241205,130800,23680480,7250,7250,7250,7250,0
|
|
20241205,130700,23680480,7250,7250,7250,7250,0
|
|
20241205,130600,23680480,7250,7250,7250,7250,0
|
|
20241205,130500,23680480,7250,7250,7250,7250,0
|
|
20241205,130400,23680480,7250,7250,7250,7250,0
|
|
20241205,130300,23680480,7250,7250,7250,7250,0
|
|
20241205,130200,23680480,7250,7250,7250,7250,4
|
|
20241205,130100,23651480,7250,7250,7250,7250,0
|
|
20241205,130000,23651480,7250,7250,7250,7250,0
|
|
20241205,125900,23651480,7250,7250,7250,7250,0
|
|
20241205,125800,23651480,7250,7250,7250,7250,0
|
|
20241205,125700,23651480,7250,7250,7250,7250,1
|
|
20241205,125600,23644230,7250,7250,7250,7250,0
|
|
20241205,125500,23644230,7250,7250,7250,7250,0
|
|
20241205,125400,23644230,7250,7250,7250,7250,0
|
|
20241205,125300,23644230,7250,7250,7250,7250,1
|
|
20241205,125200,23636980,7250,7250,7250,7250,0
|
|
20241205,125100,23636980,7250,7250,7250,7250,2
|
|
20241205,125000,23622480,7250,7250,7250,7250,0
|
|
20241205,124900,23622480,7250,7250,7250,7250,0
|
|
20241205,124800,23622480,7250,7250,7250,7250,0
|
|
20241205,124700,23622480,7250,7250,7250,7250,0
|
|
20241205,124600,23622480,7250,7250,7250,7250,0
|
|
20241205,124500,23622480,7250,7250,7250,7250,0
|
|
20241205,124400,23622480,7250,7250,7250,7250,10
|
|
20241205,124300,23549980,7250,7250,7250,7250,0
|
|
20241205,124200,23549980,7250,7250,7250,7250,0
|
|
20241205,124100,23549980,7250,7250,7250,7250,10
|
|
20241205,124000,23477480,7250,7250,7250,7250,0
|
|
20241205,123900,23477480,7250,7250,7250,7250,0
|
|
20241205,123800,23477480,7250,7250,7250,7250,0
|
|
20241205,123700,23477480,7250,7250,7250,7250,0
|
|
20241205,123600,23477480,7250,7250,7250,7250,0
|
|
20241205,123500,23477480,7250,7250,7250,7250,0
|
|
20241205,123400,23477480,7250,7250,7250,7250,10
|
|
20241205,123300,23404980,7250,7250,7250,7250,0
|
|
20241205,123200,23404980,7250,7250,7250,7250,0
|
|
20241205,123100,23404980,7250,7250,7250,7250,10
|
|
20241205,123000,23332480,7250,7250,7250,7250,0
|
|
20241205,122900,23332480,7250,7250,7250,7250,4
|
|
20241205,122800,23303480,7260,7260,7260,7260,0
|
|
20241205,122700,23303480,7260,7260,7260,7260,0
|
|
20241205,122600,23303480,7260,7260,7260,7260,0
|
|
20241205,122500,23303480,7260,7260,7260,7260,0
|
|
20241205,122400,23303480,7260,7260,7260,7260,0
|
|
20241205,122300,23303480,7260,7260,7260,7260,0
|
|
20241205,122200,23303480,7260,7260,7260,7260,0
|
|
20241205,122100,23303480,7260,7260,7260,7260,59
|
|
20241205,122000,22875140,7260,7260,7260,7260,0
|
|
20241205,121900,22875140,7260,7260,7260,7260,0
|
|
20241205,121800,22875140,7260,7260,7260,7260,0
|
|
20241205,121700,22875140,7260,7260,7260,7260,0
|
|
20241205,121600,22875140,7260,7260,7260,7260,0
|
|
20241205,121500,22875140,7260,7260,7260,7260,0
|
|
20241205,121400,22875140,7260,7260,7260,7260,0
|
|
20241205,121300,22875140,7260,7260,7260,7260,0
|
|
20241205,121200,22875140,7260,7260,7260,7260,0
|
|
20241205,121100,22875140,7260,7250,7260,7250,18
|
|
20241205,121000,22744630,7250,7250,7250,7250,1
|
|
20241205,120900,22737380,7240,7240,7240,7240,0
|
|
20241205,120800,22737380,7240,7240,7240,7240,0
|
|
20241205,120700,22737380,7240,7240,7240,7240,0
|
|
20241205,120600,22737380,7240,7240,7240,7240,0
|
|
20241205,120500,22737380,7240,7240,7240,7240,0
|
|
20241205,120400,22737380,7240,7240,7240,7240,0
|
|
20241205,120300,22737380,7240,7240,7240,7240,0
|
|
20241205,120200,22737380,7240,7240,7240,7240,0
|
|
20241205,120100,22737380,7240,7240,7240,7240,0
|
|
20241205,120000,22737380,7240,7240,7240,7240,0
|
|
20241205,115900,22737380,7240,7240,7240,7240,0
|
|
20241205,115800,22737380,7240,7240,7240,7240,0
|
|
20241205,115700,22737380,7240,7240,7240,7240,0
|
|
20241205,115600,22737380,7240,7240,7240,7240,1
|
|
20241205,115500,22730140,7250,7250,7250,7250,0
|
|
20241205,115400,22730140,7250,7250,7250,7250,0
|
|
20241205,115300,22730140,7250,7250,7250,7250,0
|
|
20241205,115200,22730140,7250,7250,7250,7250,0
|
|
20241205,115100,22730140,7250,7250,7250,7250,20
|
|
20241205,115000,22585140,7250,7250,7250,7250,0
|
|
20241205,114900,22585140,7250,7250,7250,7250,0
|
|
20241205,114800,22585140,7250,7250,7250,7250,0
|
|
20241205,114700,22585140,7250,7250,7250,7250,0
|
|
20241205,114600,22585140,7250,7250,7250,7250,0
|
|
20241205,114500,22585140,7250,7250,7250,7250,0
|
|
20241205,114400,22585140,7250,7250,7250,7250,0
|
|
20241205,114300,22585140,7250,7250,7250,7250,0
|
|
20241205,114200,22585140,7250,7250,7250,7250,0
|
|
20241205,114100,22585140,7250,7250,7250,7250,0
|
|
20241205,114000,22585140,7250,7250,7250,7250,0
|
|
20241205,113900,22585140,7250,7250,7250,7250,0
|
|
20241205,113800,22585140,7250,7250,7250,7250,0
|
|
20241205,113700,22585140,7250,7250,7250,7250,0
|
|
20241205,113600,22585140,7250,7250,7250,7250,0
|
|
20241205,113500,22585140,7250,7250,7250,7250,0
|
|
20241205,113400,22585140,7250,7250,7250,7250,64
|
|
20241205,113300,22121140,7250,7250,7250,7250,0
|
|
20241205,113200,22121140,7250,7250,7250,7250,0
|
|
20241205,113100,22121140,7250,7250,7250,7250,0
|
|
20241205,113000,22121140,7250,7250,7250,7250,0
|
|
20241205,112900,22121140,7250,7250,7250,7250,0
|
|
20241205,112800,22121140,7250,7250,7250,7250,0
|
|
20241205,112700,22121140,7250,7250,7250,7250,0
|
|
20241205,112600,22121140,7250,7250,7250,7250,10
|
|
20241205,112500,22048640,7250,7250,7250,7250,0
|
|
20241205,112400,22048640,7250,7250,7250,7250,0
|
|
20241205,112300,22048640,7250,7250,7250,7250,0
|
|
20241205,112200,22048640,7250,7250,7250,7250,0
|
|
20241205,112100,22048640,7250,7250,7250,7250,0
|
|
20241205,112000,22048640,7250,7250,7250,7250,0
|
|
20241205,111900,22048640,7250,7250,7250,7250,0
|
|
20241205,111800,22048640,7250,7250,7250,7250,0
|
|
20241205,111700,22048640,7250,7250,7250,7250,0
|
|
20241205,111600,22048640,7250,7250,7250,7250,0
|
|
20241205,111500,22048640,7250,7250,7250,7250,0
|
|
20241205,111400,22048640,7250,7250,7250,7250,0
|
|
20241205,111300,22048640,7250,7250,7250,7250,1
|
|
20241205,111200,22041390,7250,7250,7250,7250,0
|
|
20241205,111100,22041390,7250,7250,7250,7250,0
|
|
20241205,111000,22041390,7250,7250,7250,7250,0
|
|
20241205,110900,22041390,7250,7250,7250,7250,0
|
|
20241205,110800,22041390,7250,7250,7250,7250,0
|
|
20241205,110700,22041390,7250,7250,7250,7250,0
|
|
20241205,110600,22041390,7250,7250,7250,7250,1
|
|
20241205,110500,22034140,7260,7260,7260,7260,0
|
|
20241205,110400,22034140,7260,7260,7260,7260,0
|
|
20241205,110300,22034140,7260,7260,7260,7260,2
|
|
20241205,110200,22019620,7260,7260,7260,7260,0
|
|
20241205,110100,22019620,7260,7260,7260,7260,20
|
|
20241205,110000,21874420,7270,7270,7270,7270,0
|
|
20241205,105900,21874420,7270,7270,7270,7270,0
|
|
20241205,105800,21874420,7270,7270,7270,7270,2
|
|
20241205,105700,21859880,7220,7220,7220,7220,61
|
|
20241205,105600,21419460,7230,7230,7230,7230,5
|
|
20241205,105500,21383310,7230,7230,7230,7230,55
|
|
20241205,105400,20985660,7230,7230,7230,7230,0
|
|
20241205,105300,20985660,7230,7230,7230,7230,0
|
|
20241205,105200,20985660,7230,7230,7230,7230,0
|
|
20241205,105100,20985660,7230,7230,7230,7230,80
|
|
20241205,105000,20407260,7230,7230,7230,7230,1
|
|
20241205,104900,20400030,7220,7220,7220,7220,0
|
|
20241205,104800,20400030,7220,7250,7250,7220,547
|
|
20241205,104700,16438980,7250,7250,7250,7250,0
|
|
20241205,104600,16438980,7250,7260,7260,7250,97
|
|
20241205,104500,15735550,7260,7260,7260,7260,0
|
|
20241205,104400,15735550,7260,7260,7260,7260,0
|
|
20241205,104300,15735550,7260,7260,7260,7260,1
|
|
20241205,104200,15728290,7260,7260,7260,7260,1
|
|
20241205,104100,15721030,7270,7270,7270,7270,0
|
|
20241205,104000,15721030,7270,7270,7270,7270,0
|
|
20241205,103900,15721030,7270,7270,7270,7270,0
|
|
20241205,103800,15721030,7270,7270,7270,7270,60
|
|
20241205,103700,15284830,7270,7270,7270,7270,0
|
|
20241205,103600,15284830,7270,7270,7270,7270,0
|
|
20241205,103500,15284830,7270,7250,7270,7250,3
|
|
20241205,103400,15263040,7270,7270,7270,7270,13
|
|
20241205,103300,15168530,7270,7270,7270,7270,1
|
|
20241205,103200,15161260,7270,7270,7270,7270,0
|
|
20241205,103100,15161260,7270,7270,7270,7270,6
|
|
20241205,103000,15117640,7280,7250,7280,7250,6
|
|
20241205,102900,15074110,7270,7270,7270,7270,20
|
|
20241205,102800,14928710,7280,7280,7280,7280,0
|
|
20241205,102700,14928710,7280,7280,7280,7280,0
|
|
20241205,102600,14928710,7280,7280,7280,7280,0
|
|
20241205,102500,14928710,7280,7280,7280,7280,3
|
|
20241205,102400,14906870,7280,7280,7280,7280,0
|
|
20241205,102300,14906870,7280,7280,7280,7280,27
|
|
20241205,102200,14710310,7280,7280,7280,7280,0
|
|
20241205,102100,14710310,7280,7280,7280,7280,5
|
|
20241205,102000,14673910,7280,7280,7280,7280,1
|
|
20241205,101900,14666630,7250,7250,7250,7250,0
|
|
20241205,101800,14666630,7250,7250,7250,7250,0
|
|
20241205,101700,14666630,7250,7250,7250,7250,0
|
|
20241205,101600,14666630,7250,7260,7260,7250,69
|
|
20241205,101500,14166200,7250,7250,7250,7250,0
|
|
20241205,101400,14166200,7250,7250,7250,7250,0
|
|
20241205,101300,14166200,7250,7250,7250,7250,0
|
|
20241205,101200,14166200,7250,7250,7250,7250,0
|
|
20241205,101100,14166200,7250,7250,7250,7250,0
|
|
20241205,101000,14166200,7250,7250,7250,7250,0
|
|
20241205,100900,14166200,7250,7250,7250,7250,0
|
|
20241205,100800,14166200,7250,7250,7250,7250,1
|
|
20241205,100700,14158950,7280,7280,7280,7280,0
|
|
20241205,100600,14158950,7280,7280,7280,7280,0
|
|
20241205,100500,14158950,7280,7280,7280,7280,0
|
|
20241205,100400,14158950,7280,7280,7280,7280,0
|
|
20241205,100300,14158950,7280,7260,7280,7260,4
|
|
20241205,100200,14129870,7250,7260,7260,7250,108
|
|
20241205,100100,13346450,7260,7260,7260,7260,0
|
|
20241205,100000,13346450,7260,7260,7260,7260,0
|
|
20241205,095900,13346450,7260,7260,7260,7260,1
|
|
20241205,095800,13339190,7260,7260,7260,7260,0
|
|
20241205,095700,13339190,7260,7260,7260,7260,0
|
|
20241205,095600,13339190,7260,7260,7260,7260,0
|
|
20241205,095500,13339190,7260,7260,7260,7260,0
|
|
20241205,095400,13339190,7260,7260,7260,7260,0
|
|
20241205,095300,13339190,7260,7260,7260,7260,0
|
|
20241205,095200,13339190,7260,7260,7260,7260,1
|
|
20241205,095100,13331930,7270,7270,7270,7270,20
|
|
20241205,095000,13186530,7270,7270,7270,7270,0
|
|
20241205,094900,13186530,7270,7270,7270,7270,0
|
|
20241205,094800,13186530,7270,7270,7270,7270,0
|
|
20241205,094700,13186530,7270,7270,7270,7270,0
|
|
20241205,094600,13186530,7270,7270,7270,7270,857
|
|
20241205,094500,6956140,7270,7270,7270,7270,0
|
|
20241205,094400,6956140,7270,7270,7270,7270,1
|
|
20241205,094300,6948870,7260,7260,7260,7260,23
|
|
20241205,094200,6781890,7270,7270,7270,7270,0
|
|
20241205,094100,6781890,7270,7270,7270,7270,21
|
|
20241205,094000,6629220,7250,7250,7250,7250,0
|
|
20241205,093900,6629220,7250,7250,7250,7250,0
|
|
20241205,093800,6629220,7250,7250,7250,7250,0
|
|
20241205,093700,6629220,7250,7250,7250,7250,0
|
|
20241205,093600,6629220,7250,7250,7250,7250,0
|
|
20241205,093500,6629220,7250,7250,7250,7250,0
|
|
20241205,093400,6629220,7250,7250,7250,7250,0
|
|
20241205,093300,6629220,7250,7250,7250,7250,0
|
|
20241205,093200,6629220,7250,7250,7250,7250,0
|
|
20241205,093100,6629220,7250,7250,7250,7250,3
|
|
20241205,093000,6607470,7250,7250,7250,7250,0
|
|
20241205,092900,6607470,7250,7250,7250,7250,0
|
|
20241205,092800,6607470,7250,7250,7250,7250,82
|
|
20241205,092700,6012970,7250,7250,7250,7250,0
|
|
20241205,092600,6012970,7250,7250,7250,7250,63
|
|
20241205,092500,5556220,7250,7250,7250,7250,37
|
|
20241205,092400,5287970,7250,7250,7250,7250,63
|
|
20241205,092300,4831220,7250,7240,7250,7240,100
|
|
20241205,092200,4106350,7270,7270,7270,7270,0
|
|
20241205,092100,4106350,7270,7270,7270,7270,1
|
|
20241205,092000,4099080,7130,7220,7220,7130,75
|
|
20241205,091900,3562760,7250,7260,7260,7250,181
|
|
20241205,091800,2250440,7260,7260,7260,7260,5
|
|
20241205,091700,2214140,7260,7260,7260,7260,0
|
|
20241205,091600,2214140,7260,7260,7260,7260,1
|
|
20241205,091500,2206880,7270,7270,7270,7270,0
|
|
20241205,091400,2206880,7270,7270,7270,7270,0
|
|
20241205,091300,2206880,7270,7280,7280,7270,21
|
|
20241205,091200,2054200,7280,7280,7280,7280,0
|
|
20241205,091100,2054200,7280,7280,7280,7280,49
|
|
20241205,091000,1697480,7280,7280,7280,7280,30
|
|
20241205,090900,1479080,7280,7280,7280,7280,0
|
|
20241205,090800,1479080,7280,7280,7280,7280,2
|
|
20241205,090700,1464520,7250,7250,7250,7250,0
|
|
20241205,090600,1464520,7250,7250,7250,7250,0
|
|
20241205,090500,1464520,7250,7250,7250,7250,0
|
|
20241205,090400,1464520,7250,7250,7250,7250,0
|
|
20241205,090300,1464520,7250,7250,7250,7250,0
|
|
20241205,090200,1464520,7250,7250,7250,7250,0
|
|
20241205,090100,1464520,7250,7260,7260,7250,8
|
|
20241205,090000,1406500,7250,7250,7250,7250,194
|