679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201600,51452840,7180,7180,7180,7180,433
|
|
20241206,201500,51452840,7180,7180,7180,7180,0
|
|
20241206,201400,51452840,7180,7180,7180,7180,0
|
|
20241206,201300,51452840,7180,7180,7180,7180,0
|
|
20241206,201200,51452840,7180,7180,7180,7180,0
|
|
20241206,201100,51452840,7180,7180,7180,7180,0
|
|
20241206,201000,51452840,7180,7180,7180,7180,0
|
|
20241206,200900,51452840,7180,7180,7180,7180,0
|
|
20241206,200800,51452840,7180,7180,7180,7180,0
|
|
20241206,200700,51452840,7180,7180,7180,7180,0
|
|
20241206,200600,51452840,7180,7180,7180,7180,0
|
|
20241206,200500,51452840,7180,7180,7180,7180,0
|
|
20241206,200400,51452840,7180,7180,7180,7180,0
|
|
20241206,200300,51452840,7180,7180,7180,7180,0
|
|
20241206,200200,51452840,7180,7180,7180,7180,0
|
|
20241206,200100,51452840,7180,7180,7180,7180,0
|
|
20241206,200000,51452840,7180,7180,7180,7180,0
|
|
20241206,195900,51452840,7180,7180,7180,7180,0
|
|
20241206,195800,51452840,7180,7180,7180,7180,0
|
|
20241206,195700,51452840,7180,7180,7180,7180,0
|
|
20241206,195600,51452840,7180,7180,7180,7180,0
|
|
20241206,195500,51452840,7180,7180,7180,7180,0
|
|
20241206,195400,51452840,7180,7180,7180,7180,0
|
|
20241206,195300,51452840,7180,7180,7180,7180,0
|
|
20241206,195200,51452840,7180,7180,7180,7180,0
|
|
20241206,195100,51452840,7180,7180,7180,7180,0
|
|
20241206,195000,51452840,7180,7180,7180,7180,0
|
|
20241206,194900,51452840,7180,7180,7180,7180,0
|
|
20241206,194800,51452840,7180,7180,7180,7180,0
|
|
20241206,194700,51452840,7180,7180,7180,7180,0
|
|
20241206,194600,51452840,7180,7180,7180,7180,433
|
|
20241206,194500,51452840,7180,7180,7180,7180,0
|
|
20241206,194400,51452840,7180,7180,7180,7180,0
|
|
20241206,194300,51452840,7180,7180,7180,7180,0
|
|
20241206,194200,51452840,7180,7180,7180,7180,0
|
|
20241206,194100,51452840,7180,7180,7180,7180,0
|
|
20241206,194000,51452840,7180,7180,7180,7180,0
|
|
20241206,193900,51452840,7180,7180,7180,7180,0
|
|
20241206,193800,51452840,7180,7180,7180,7180,0
|
|
20241206,193700,51452840,7180,7180,7180,7180,0
|
|
20241206,193600,51452840,7180,7180,7180,7180,0
|
|
20241206,193500,51452840,7180,7180,7180,7180,0
|
|
20241206,193400,51452840,7180,7180,7180,7180,0
|
|
20241206,193300,51452840,7180,7180,7180,7180,0
|
|
20241206,193200,51452840,7180,7180,7180,7180,0
|
|
20241206,193100,51452840,7180,7180,7180,7180,0
|
|
20241206,193000,51452840,7180,7180,7180,7180,0
|
|
20241206,192900,51452840,7180,7180,7180,7180,0
|
|
20241206,192800,51452840,7180,7180,7180,7180,0
|
|
20241206,192700,51452840,7180,7180,7180,7180,0
|
|
20241206,192600,51452840,7180,7180,7180,7180,0
|
|
20241206,192500,51452840,7180,7180,7180,7180,0
|
|
20241206,192400,51452840,7180,7180,7180,7180,0
|
|
20241206,192300,51452840,7180,7180,7180,7180,0
|
|
20241206,192200,51452840,7180,7180,7180,7180,0
|
|
20241206,192100,51452840,7180,7180,7180,7180,0
|
|
20241206,192000,51452840,7180,7180,7180,7180,0
|
|
20241206,191900,51452840,7180,7180,7180,7180,0
|
|
20241206,191800,51452840,7180,7180,7180,7180,0
|
|
20241206,191700,51452840,7180,7180,7180,7180,0
|
|
20241206,191600,51452840,7180,7180,7180,7180,433
|
|
20241206,191500,51452840,7180,7180,7180,7180,0
|
|
20241206,191400,51452840,7180,7180,7180,7180,0
|
|
20241206,191300,51452840,7180,7180,7180,7180,0
|
|
20241206,191200,51452840,7180,7180,7180,7180,0
|
|
20241206,191100,51452840,7180,7180,7180,7180,0
|
|
20241206,191000,51452840,7180,7180,7180,7180,0
|
|
20241206,190900,51452840,7180,7180,7180,7180,0
|
|
20241206,190800,51452840,7180,7180,7180,7180,0
|
|
20241206,190700,51452840,7180,7180,7180,7180,0
|
|
20241206,190600,51452840,7180,7180,7180,7180,0
|
|
20241206,190500,51452840,7180,7180,7180,7180,0
|
|
20241206,190400,51452840,7180,7180,7180,7180,0
|
|
20241206,190300,51452840,7180,7180,7180,7180,0
|
|
20241206,190200,51452840,7180,7180,7180,7180,0
|
|
20241206,190100,51452840,7180,7180,7180,7180,0
|
|
20241206,190000,51452840,7180,7180,7180,7180,0
|
|
20241206,185900,51452840,7180,7180,7180,7180,0
|
|
20241206,185800,51452840,7180,7180,7180,7180,0
|
|
20241206,185700,51452840,7180,7180,7180,7180,0
|
|
20241206,185600,51452840,7180,7180,7180,7180,0
|
|
20241206,185500,51452840,7180,7180,7180,7180,0
|
|
20241206,185400,51452840,7180,7180,7180,7180,0
|
|
20241206,185300,51452840,7180,7180,7180,7180,0
|
|
20241206,185200,51452840,7180,7180,7180,7180,0
|
|
20241206,185100,51452840,7180,7180,7180,7180,0
|
|
20241206,185000,51452840,7180,7180,7180,7180,0
|
|
20241206,184900,51452840,7180,7180,7180,7180,0
|
|
20241206,184800,51452840,7180,7180,7180,7180,0
|
|
20241206,184700,51452840,7180,7180,7180,7180,0
|
|
20241206,184600,51452840,7180,7180,7180,7180,433
|
|
20241206,184500,51452840,7180,7180,7180,7180,0
|
|
20241206,184400,51452840,7180,7180,7180,7180,0
|
|
20241206,184300,51452840,7180,7180,7180,7180,0
|
|
20241206,184200,51452840,7180,7180,7180,7180,0
|
|
20241206,184100,51452840,7180,7180,7180,7180,0
|
|
20241206,184000,51452840,7180,7180,7180,7180,0
|
|
20241206,183900,51452840,7180,7180,7180,7180,0
|
|
20241206,183800,51452840,7180,7180,7180,7180,0
|
|
20241206,183700,51452840,7180,7180,7180,7180,0
|
|
20241206,183600,51452840,7180,7180,7180,7180,0
|
|
20241206,183500,51452840,7180,7180,7180,7180,0
|
|
20241206,183400,51452840,7180,7180,7180,7180,0
|
|
20241206,183300,51452840,7180,7180,7180,7180,0
|
|
20241206,183200,51452840,7180,7180,7180,7180,0
|
|
20241206,183100,51452840,7180,7180,7180,7180,0
|
|
20241206,183000,51452840,7180,7180,7180,7180,0
|
|
20241206,182900,51452840,7180,7180,7180,7180,0
|
|
20241206,182800,51452840,7180,7180,7180,7180,0
|
|
20241206,182700,51452840,7180,7180,7180,7180,0
|
|
20241206,182600,51452840,7180,7180,7180,7180,0
|
|
20241206,182500,51452840,7180,7180,7180,7180,0
|
|
20241206,182400,51452840,7180,7180,7180,7180,0
|
|
20241206,182300,51452840,7180,7180,7180,7180,0
|
|
20241206,182200,51452840,7180,7180,7180,7180,0
|
|
20241206,182100,51452840,7180,7180,7180,7180,0
|
|
20241206,182000,51452840,7180,7180,7180,7180,0
|
|
20241206,181900,51452840,7180,7180,7180,7180,0
|
|
20241206,181800,51452840,7180,7180,7180,7180,0
|
|
20241206,181700,51452840,7180,7180,7180,7180,0
|
|
20241206,181600,51452840,7180,7180,7180,7180,433
|
|
20241206,181500,51452840,7180,7180,7180,7180,0
|
|
20241206,181400,51452840,7180,7180,7180,7180,0
|
|
20241206,181300,51452840,7180,7180,7180,7180,0
|
|
20241206,181200,51452840,7180,7180,7180,7180,0
|
|
20241206,181100,51452840,7180,7180,7180,7180,0
|
|
20241206,181000,51452840,7180,7180,7180,7180,0
|
|
20241206,180900,51452840,7180,7180,7180,7180,0
|
|
20241206,180800,51452840,7180,7180,7180,7180,0
|
|
20241206,180700,51452840,7180,7180,7180,7180,0
|
|
20241206,180600,51452840,7180,7180,7180,7180,0
|
|
20241206,180500,51452840,7180,7180,7180,7180,0
|
|
20241206,180400,51452840,7180,7180,7180,7180,0
|
|
20241206,180300,51452840,7180,7180,7180,7180,0
|
|
20241206,180200,51452840,7180,7180,7180,7180,0
|
|
20241206,180100,51452840,7180,7180,7180,7180,0
|
|
20241206,180000,51452840,7180,7180,7180,7180,0
|
|
20241206,175900,51452840,7180,7180,7180,7180,0
|
|
20241206,175800,51452840,7180,7180,7180,7180,0
|
|
20241206,175700,51452840,7180,7180,7180,7180,0
|
|
20241206,175600,51452840,7180,7180,7180,7180,0
|
|
20241206,175500,51452840,7180,7180,7180,7180,0
|
|
20241206,175400,51452840,7180,7180,7180,7180,0
|
|
20241206,175300,51452840,7180,7180,7180,7180,0
|
|
20241206,175200,51452840,7180,7180,7180,7180,0
|
|
20241206,175100,51452840,7180,7180,7180,7180,0
|
|
20241206,175000,51452840,7180,7180,7180,7180,0
|
|
20241206,174900,51452840,7180,7180,7180,7180,0
|
|
20241206,174800,51452840,7180,7180,7180,7180,0
|
|
20241206,174700,51452840,7180,7180,7180,7180,0
|
|
20241206,174600,51452840,7180,7180,7180,7180,433
|
|
20241206,174500,51452840,7180,7180,7180,7180,0
|
|
20241206,174400,51452840,7180,7180,7180,7180,0
|
|
20241206,174300,51452840,7180,7180,7180,7180,0
|
|
20241206,174200,51452840,7180,7180,7180,7180,0
|
|
20241206,174100,51452840,7180,7180,7180,7180,0
|
|
20241206,174000,51452840,7180,7180,7180,7180,0
|
|
20241206,173900,51452840,7180,7180,7180,7180,0
|
|
20241206,173800,51452840,7180,7180,7180,7180,0
|
|
20241206,173700,51452840,7180,7180,7180,7180,0
|
|
20241206,173600,51452840,7180,7180,7180,7180,0
|
|
20241206,173500,51452840,7180,7180,7180,7180,0
|
|
20241206,173400,51452840,7180,7180,7180,7180,0
|
|
20241206,173300,51452840,7180,7180,7180,7180,0
|
|
20241206,173200,51452840,7180,7180,7180,7180,0
|
|
20241206,173100,51452840,7180,7180,7180,7180,0
|
|
20241206,173000,51452840,7180,7180,7180,7180,0
|
|
20241206,172900,51452840,7180,7180,7180,7180,0
|
|
20241206,172800,51452840,7180,7180,7180,7180,0
|
|
20241206,172700,51452840,7180,7180,7180,7180,0
|
|
20241206,172600,51452840,7180,7180,7180,7180,0
|
|
20241206,172500,51452840,7180,7180,7180,7180,0
|
|
20241206,172400,51452840,7180,7180,7180,7180,0
|
|
20241206,172300,51452840,7180,7180,7180,7180,0
|
|
20241206,172200,51452840,7180,7180,7180,7180,0
|
|
20241206,172100,51452840,7180,7180,7180,7180,0
|
|
20241206,172000,51452840,7180,7180,7180,7180,0
|
|
20241206,171900,51452840,7180,7180,7180,7180,0
|
|
20241206,171800,51452840,7180,7180,7180,7180,0
|
|
20241206,171700,51452840,7180,7180,7180,7180,0
|
|
20241206,171600,51452840,7180,7180,7180,7180,433
|
|
20241206,171500,51452840,7180,7180,7180,7180,0
|
|
20241206,171400,51452840,7180,7180,7180,7180,0
|
|
20241206,171300,51452840,7180,7180,7180,7180,0
|
|
20241206,171200,51452840,7180,7180,7180,7180,0
|
|
20241206,171100,51452840,7180,7180,7180,7180,0
|
|
20241206,171000,51452840,7180,7180,7180,7180,0
|
|
20241206,170900,51452840,7180,7180,7180,7180,0
|
|
20241206,170800,51452840,7180,7180,7180,7180,0
|
|
20241206,170700,51452840,7180,7180,7180,7180,0
|
|
20241206,170600,51452840,7180,7180,7180,7180,0
|
|
20241206,170500,51452840,7180,7180,7180,7180,0
|
|
20241206,170400,51452840,7180,7180,7180,7180,0
|
|
20241206,170300,51452840,7180,7180,7180,7180,0
|
|
20241206,170200,51452840,7180,7180,7180,7180,0
|
|
20241206,170100,51452840,7180,7180,7180,7180,0
|
|
20241206,170000,51452840,7180,7180,7180,7180,0
|
|
20241206,165900,51452840,7180,7180,7180,7180,0
|
|
20241206,165800,51452840,7180,7180,7180,7180,0
|
|
20241206,165700,51452840,7180,7180,7180,7180,0
|
|
20241206,165600,51452840,7180,7180,7180,7180,0
|
|
20241206,165500,51452840,7180,7180,7180,7180,0
|
|
20241206,165400,51452840,7180,7180,7180,7180,0
|
|
20241206,165300,51452840,7180,7180,7180,7180,0
|
|
20241206,165200,51452840,7180,7180,7180,7180,0
|
|
20241206,165100,51452840,7180,7180,7180,7180,0
|
|
20241206,165000,51452840,7180,7180,7180,7180,0
|
|
20241206,164900,51452840,7180,7180,7180,7180,0
|
|
20241206,164800,51452840,7180,7180,7180,7180,0
|
|
20241206,164700,51452840,7180,7180,7180,7180,0
|
|
20241206,164600,51452840,7180,7180,7180,7180,433
|
|
20241206,164500,51452840,7180,7180,7180,7180,0
|
|
20241206,164400,51452840,7180,7180,7180,7180,0
|
|
20241206,164300,51452840,7180,7180,7180,7180,0
|
|
20241206,164200,51452840,7180,7180,7180,7180,0
|
|
20241206,164100,51452840,7180,7180,7180,7180,0
|
|
20241206,164000,51452840,7180,7180,7180,7180,0
|
|
20241206,163900,51452840,7180,7180,7180,7180,0
|
|
20241206,163800,51452840,7180,7180,7180,7180,0
|
|
20241206,163700,51452840,7180,7180,7180,7180,0
|
|
20241206,163600,51452840,7180,7180,7180,7180,0
|
|
20241206,163500,51452840,7180,7180,7180,7180,0
|
|
20241206,163400,51452840,7180,7180,7180,7180,0
|
|
20241206,163300,51452840,7180,7180,7180,7180,0
|
|
20241206,163200,51452840,7180,7180,7180,7180,0
|
|
20241206,163100,51452840,7180,7180,7180,7180,0
|
|
20241206,163000,51452840,7180,7180,7180,7180,0
|
|
20241206,162900,51452840,7180,7180,7180,7180,0
|
|
20241206,162800,51452840,7180,7180,7180,7180,0
|
|
20241206,162700,51452840,7180,7180,7180,7180,0
|
|
20241206,162600,51452840,7180,7180,7180,7180,0
|
|
20241206,162500,51452840,7180,7180,7180,7180,0
|
|
20241206,162400,51452840,7180,7180,7180,7180,0
|
|
20241206,162300,51452840,7180,7180,7180,7180,0
|
|
20241206,162200,51452840,7180,7180,7180,7180,0
|
|
20241206,162100,51452840,7180,7180,7180,7180,0
|
|
20241206,162000,51452840,7180,7180,7180,7180,0
|
|
20241206,161900,51452840,7180,7180,7180,7180,0
|
|
20241206,161800,51452840,7180,7180,7180,7180,0
|
|
20241206,161700,51452840,7180,7180,7180,7180,0
|
|
20241206,161600,51452840,7180,7180,7180,7180,433
|
|
20241206,161500,51452840,7180,7180,7180,7180,0
|
|
20241206,161400,51452840,7180,7180,7180,7180,0
|
|
20241206,161300,51452840,7180,7180,7180,7180,0
|
|
20241206,161200,51452840,7180,7180,7180,7180,0
|
|
20241206,161100,51452840,7180,7180,7180,7180,0
|
|
20241206,161000,51452840,7180,7180,7180,7180,0
|
|
20241206,160900,51452840,7180,7180,7180,7180,0
|
|
20241206,160800,51452840,7180,7180,7180,7180,0
|
|
20241206,160700,51452840,7180,7180,7180,7180,0
|
|
20241206,160600,51452840,7180,7180,7180,7180,0
|
|
20241206,160500,51452840,7180,7180,7180,7180,0
|
|
20241206,160400,51452840,7180,7180,7180,7180,0
|
|
20241206,160300,51452840,7180,7180,7180,7180,0
|
|
20241206,160200,51452840,7180,7180,7180,7180,0
|
|
20241206,160100,51452840,7180,7180,7180,7180,0
|
|
20241206,160000,51452840,7180,7180,7180,7180,0
|
|
20241206,155900,51452840,7180,7180,7180,7180,0
|
|
20241206,155800,51452840,7180,7180,7180,7180,0
|
|
20241206,155700,51452840,7180,7180,7180,7180,0
|
|
20241206,155600,51452840,7180,7180,7180,7180,0
|
|
20241206,155500,51452840,7180,7180,7180,7180,0
|
|
20241206,155400,51452840,7180,7180,7180,7180,0
|
|
20241206,155300,51452840,7180,7180,7180,7180,0
|
|
20241206,155200,51452840,7180,7180,7180,7180,0
|
|
20241206,155100,51452840,7180,7180,7180,7180,0
|
|
20241206,155000,51452840,7180,7180,7180,7180,0
|
|
20241206,154900,51452840,7180,7180,7180,7180,0
|
|
20241206,154800,51452840,7180,7180,7180,7180,0
|
|
20241206,154700,51452840,7180,7180,7180,7180,0
|
|
20241206,154600,51452840,7180,7180,7180,7180,433
|
|
20241206,154500,51452840,7180,7180,7180,7180,0
|
|
20241206,154400,51452840,7180,7180,7180,7180,0
|
|
20241206,154300,51452840,7180,7180,7180,7180,0
|
|
20241206,154200,51452840,7180,7180,7180,7180,0
|
|
20241206,154100,51452840,7180,7180,7180,7180,0
|
|
20241206,154000,51452840,7180,7180,7180,7180,0
|
|
20241206,153900,51452840,7180,7180,7180,7180,0
|
|
20241206,153800,51452840,7180,7180,7180,7180,0
|
|
20241206,153700,51452840,7180,7180,7180,7180,0
|
|
20241206,153600,51452840,7180,7180,7180,7180,0
|
|
20241206,153500,51452840,7180,7180,7180,7180,0
|
|
20241206,153400,51452840,7180,7180,7180,7180,0
|
|
20241206,153300,51452840,7180,7180,7180,7180,0
|
|
20241206,153200,51452840,7180,7180,7180,7180,0
|
|
20241206,153100,51452840,7180,7180,7180,7180,0
|
|
20241206,153000,51452840,7180,7180,7180,7180,433
|
|
20241206,152900,48343900,7070,7070,7070,7070,0
|
|
20241206,152800,48343900,7070,7070,7070,7070,0
|
|
20241206,152700,48343900,7070,7070,7070,7070,0
|
|
20241206,152600,48343900,7070,7070,7070,7070,0
|
|
20241206,152500,48343900,7070,7070,7070,7070,0
|
|
20241206,152400,48343900,7070,7070,7070,7070,0
|
|
20241206,152300,48343900,7070,7070,7070,7070,0
|
|
20241206,152200,48343900,7070,7070,7070,7070,0
|
|
20241206,152100,48343900,7070,7070,7070,7070,0
|
|
20241206,152000,48343900,7070,7070,7070,7070,0
|
|
20241206,151900,48343900,7070,7070,7070,7070,0
|
|
20241206,151800,48343900,7070,7080,7080,7070,20
|
|
20241206,151700,48202420,7180,7180,7180,7180,0
|
|
20241206,151600,48202420,7180,7180,7180,7180,0
|
|
20241206,151500,48202420,7180,7180,7180,7180,0
|
|
20241206,151400,48202420,7180,7180,7180,7180,0
|
|
20241206,151300,48202420,7180,7180,7180,7180,0
|
|
20241206,151200,48202420,7180,7180,7180,7180,0
|
|
20241206,151100,48202420,7180,7180,7180,7180,29
|
|
20241206,151000,47994200,7180,7180,7180,7180,0
|
|
20241206,150900,47994200,7180,7180,7180,7180,0
|
|
20241206,150800,47994200,7180,7160,7180,7160,781
|
|
20241206,150700,42395970,7160,7150,7160,7150,200
|
|
20241206,150600,40964470,7160,7160,7160,7160,0
|
|
20241206,150500,40964470,7160,7160,7160,7160,0
|
|
20241206,150400,40964470,7160,7160,7160,7160,0
|
|
20241206,150300,40964470,7160,7160,7160,7160,0
|
|
20241206,150200,40964470,7160,7160,7160,7160,0
|
|
20241206,150100,40964470,7160,7160,7160,7160,0
|
|
20241206,150000,40964470,7160,7160,7160,7160,0
|
|
20241206,145900,40964470,7160,7160,7160,7160,0
|
|
20241206,145800,40964470,7160,7160,7160,7160,0
|
|
20241206,145700,40964470,7160,7160,7160,7160,0
|
|
20241206,145600,40964470,7160,7160,7160,7160,0
|
|
20241206,145500,40964470,7160,7160,7160,7160,0
|
|
20241206,145400,40964470,7160,7160,7160,7160,0
|
|
20241206,145300,40964470,7160,7160,7160,7160,0
|
|
20241206,145200,40964470,7160,7160,7160,7160,0
|
|
20241206,145100,40964470,7160,7160,7160,7160,0
|
|
20241206,145000,40964470,7160,7160,7160,7160,0
|
|
20241206,144900,40964470,7160,7160,7160,7160,0
|
|
20241206,144800,40964470,7160,7160,7160,7160,0
|
|
20241206,144700,40964470,7160,7160,7160,7160,0
|
|
20241206,144600,40964470,7160,7160,7160,7160,0
|
|
20241206,144500,40964470,7160,7160,7160,7160,0
|
|
20241206,144400,40964470,7160,7160,7160,7160,0
|
|
20241206,144300,40964470,7160,7160,7160,7160,0
|
|
20241206,144200,40964470,7160,7160,7160,7160,0
|
|
20241206,144100,40964470,7160,7160,7160,7160,0
|
|
20241206,144000,40964470,7160,7160,7160,7160,0
|
|
20241206,143900,40964470,7160,7160,7160,7160,0
|
|
20241206,143800,40964470,7160,7160,7160,7160,0
|
|
20241206,143700,40964470,7160,7160,7160,7160,1
|
|
20241206,143600,40957310,7150,7150,7150,7150,98
|
|
20241206,143500,40256610,7150,7150,7150,7150,0
|
|
20241206,143400,40256610,7150,7150,7150,7150,0
|
|
20241206,143300,40256610,7150,7150,7150,7150,0
|
|
20241206,143200,40256610,7150,7150,7150,7150,0
|
|
20241206,143100,40256610,7150,7150,7150,7150,0
|
|
20241206,143000,40256610,7150,7150,7150,7150,0
|
|
20241206,142900,40256610,7150,7130,7150,7130,200
|
|
20241206,142800,38828560,7130,7130,7130,7130,0
|
|
20241206,142700,38828560,7130,7120,7130,7120,300
|
|
20241206,142600,36691980,7120,7120,7120,7120,0
|
|
20241206,142500,36691980,7120,7120,7120,7120,0
|
|
20241206,142400,36691980,7120,7120,7120,7120,0
|
|
20241206,142300,36691980,7120,7120,7120,7120,0
|
|
20241206,142200,36691980,7120,7120,7120,7120,0
|
|
20241206,142100,36691980,7120,7120,7120,7120,0
|
|
20241206,142000,36691980,7120,7120,7120,7120,0
|
|
20241206,141900,36691980,7120,7120,7120,7120,0
|
|
20241206,141800,36691980,7120,7120,7120,7120,0
|
|
20241206,141700,36691980,7120,7120,7120,7120,4
|
|
20241206,141600,36663500,7120,7120,7120,7120,0
|
|
20241206,141500,36663500,7120,7120,7120,7120,0
|
|
20241206,141400,36663500,7120,7120,7120,7120,29
|
|
20241206,141300,36457020,7120,7080,7120,7080,301
|
|
20241206,141200,34324340,7070,7070,7070,7070,0
|
|
20241206,141100,34324340,7070,7070,7070,7070,0
|
|
20241206,141000,34324340,7070,7070,7070,7070,0
|
|
20241206,140900,34324340,7070,7070,7070,7070,0
|
|
20241206,140800,34324340,7070,7070,7070,7070,0
|
|
20241206,140700,34324340,7070,7070,7070,7070,0
|
|
20241206,140600,34324340,7070,7070,7070,7070,0
|
|
20241206,140500,34324340,7070,7070,7070,7070,50
|
|
20241206,140400,33970840,7070,7070,7070,7070,0
|
|
20241206,140300,33970840,7070,7070,7070,7070,0
|
|
20241206,140200,33970840,7070,7070,7070,7070,0
|
|
20241206,140100,33970840,7070,7040,7070,7040,4
|
|
20241206,140000,33942620,7000,7000,7000,7000,93
|
|
20241206,135900,33291620,6990,6990,6990,6990,12
|
|
20241206,135800,33207740,6990,6990,6990,6990,12
|
|
20241206,135700,33123860,6990,6990,6990,6990,0
|
|
20241206,135600,33123860,6990,6990,6990,6990,0
|
|
20241206,135500,33123860,6990,6990,6990,6990,0
|
|
20241206,135400,33123860,6990,6990,6990,6990,0
|
|
20241206,135300,33123860,6990,6990,6990,6990,0
|
|
20241206,135200,33123860,6990,6990,6990,6990,0
|
|
20241206,135100,33123860,6990,6990,6990,6990,0
|
|
20241206,135000,33123860,6990,6990,6990,6990,0
|
|
20241206,134900,33123860,6990,6990,6990,6990,0
|
|
20241206,134800,33123860,6990,6990,6990,6990,0
|
|
20241206,134700,33123860,6990,6990,6990,6990,0
|
|
20241206,134600,33123860,6990,6990,6990,6990,0
|
|
20241206,134500,33123860,6990,6990,6990,6990,0
|
|
20241206,134400,33123860,6990,6990,6990,6990,0
|
|
20241206,134300,33123860,6990,6990,6990,6990,100
|
|
20241206,134200,32424860,6990,6990,6990,6990,0
|
|
20241206,134100,32424860,6990,6990,6990,6990,1
|
|
20241206,134000,32417870,6980,6980,6980,6980,0
|
|
20241206,133900,32417870,6980,6980,6980,6980,32
|
|
20241206,133800,32194510,7000,7000,7000,7000,0
|
|
20241206,133700,32194510,7000,7000,7000,7000,0
|
|
20241206,133600,32194510,7000,7000,7000,7000,0
|
|
20241206,133500,32194510,7000,7000,7000,7000,0
|
|
20241206,133400,32194510,7000,7000,7000,7000,7
|
|
20241206,133300,32145510,6990,6990,6990,6990,0
|
|
20241206,133200,32145510,6990,6990,6990,6990,0
|
|
20241206,133100,32145510,6990,6990,6990,6990,0
|
|
20241206,133000,32145510,6990,6990,6990,6990,0
|
|
20241206,132900,32145510,6990,7000,7000,6990,62
|
|
20241206,132800,31712120,7000,7000,7000,7000,0
|
|
20241206,132700,31712120,7000,7000,7000,7000,0
|
|
20241206,132600,31712120,7000,7000,7000,7000,105
|
|
20241206,132500,30977120,7000,7000,7000,7000,88
|
|
20241206,132400,30361120,7030,7030,7030,7030,0
|
|
20241206,132300,30361120,7030,7030,7030,7030,0
|
|
20241206,132200,30361120,7030,7030,7030,7030,0
|
|
20241206,132100,30361120,7030,7030,7030,7030,0
|
|
20241206,132000,30361120,7030,7030,7030,7030,0
|
|
20241206,131900,30361120,7030,7030,7030,7030,0
|
|
20241206,131800,30361120,7030,7030,7030,7030,0
|
|
20241206,131700,30361120,7030,7030,7030,7030,0
|
|
20241206,131600,30361120,7030,7030,7030,7030,0
|
|
20241206,131500,30361120,7030,7030,7030,7030,0
|
|
20241206,131400,30361120,7030,7030,7030,7030,0
|
|
20241206,131300,30361120,7030,7030,7030,7030,0
|
|
20241206,131200,30361120,7030,7030,7030,7030,0
|
|
20241206,131100,30361120,7030,7030,7030,7030,0
|
|
20241206,131000,30361120,7030,7030,7030,7030,0
|
|
20241206,130900,30361120,7030,7030,7030,7030,0
|
|
20241206,130800,30361120,7030,7030,7030,7030,0
|
|
20241206,130700,30361120,7030,7030,7030,7030,0
|
|
20241206,130600,30361120,7030,7030,7030,7030,7
|
|
20241206,130500,30311910,7040,7040,7040,7040,0
|
|
20241206,130400,30311910,7040,7040,7040,7040,0
|
|
20241206,130300,30311910,7040,7040,7040,7040,0
|
|
20241206,130200,30311910,7040,7040,7040,7040,0
|
|
20241206,130100,30311910,7040,7040,7040,7040,0
|
|
20241206,130000,30311910,7040,7040,7040,7040,0
|
|
20241206,125900,30311910,7040,7040,7040,7040,0
|
|
20241206,125800,30311910,7040,7040,7040,7040,0
|
|
20241206,125700,30311910,7040,7040,7040,7040,0
|
|
20241206,125600,30311910,7040,7040,7040,7040,0
|
|
20241206,125500,30311910,7040,7040,7040,7040,0
|
|
20241206,125400,30311910,7040,7040,7040,7040,0
|
|
20241206,125300,30311910,7040,7040,7040,7040,0
|
|
20241206,125200,30311910,7040,7040,7040,7040,0
|
|
20241206,125100,30311910,7040,7040,7040,7040,0
|
|
20241206,125000,30311910,7040,7040,7040,7040,0
|
|
20241206,124900,30311910,7040,7040,7040,7040,0
|
|
20241206,124800,30311910,7040,7040,7040,7040,0
|
|
20241206,124700,30311910,7040,7040,7040,7040,0
|
|
20241206,124600,30311910,7040,7040,7040,7040,0
|
|
20241206,124500,30311910,7040,7040,7040,7040,0
|
|
20241206,124400,30311910,7040,7040,7040,7040,2
|
|
20241206,124300,30297830,7000,7000,7000,7000,10
|
|
20241206,124200,30227830,6990,6990,6990,6990,0
|
|
20241206,124100,30227830,6990,6990,6990,6990,50
|
|
20241206,124000,29878330,6990,7010,7010,6990,68
|
|
20241206,123900,29402200,7030,7030,7030,7030,16
|
|
20241206,123800,29289720,7030,7020,7030,7020,84
|
|
20241206,123700,28699210,7030,7030,7030,7030,0
|
|
20241206,123600,28699210,7030,7030,7030,7030,0
|
|
20241206,123500,28699210,7030,7030,7030,7030,0
|
|
20241206,123400,28699210,7030,7030,7030,7030,0
|
|
20241206,123300,28699210,7030,7030,7030,7030,0
|
|
20241206,123200,28699210,7030,7030,7030,7030,0
|
|
20241206,123100,28699210,7030,7030,7030,7030,0
|
|
20241206,123000,28699210,7030,7030,7030,7030,0
|
|
20241206,122900,28699210,7030,7030,7030,7030,0
|
|
20241206,122800,28699210,7030,7030,7030,7030,0
|
|
20241206,122700,28699210,7030,7030,7030,7030,25
|
|
20241206,122600,28523460,7030,7030,7030,7030,0
|
|
20241206,122500,28523460,7030,7030,7030,7030,0
|
|
20241206,122400,28523460,7030,7030,7030,7030,0
|
|
20241206,122300,28523460,7030,7030,7030,7030,0
|
|
20241206,122200,28523460,7030,7030,7030,7030,0
|
|
20241206,122100,28523460,7030,7030,7030,7030,0
|
|
20241206,122000,28523460,7030,7040,7040,7030,33
|
|
20241206,121900,28291170,7040,7040,7040,7040,0
|
|
20241206,121800,28291170,7040,7040,7040,7040,0
|
|
20241206,121700,28291170,7040,7040,7040,7040,0
|
|
20241206,121600,28291170,7040,7040,7040,7040,0
|
|
20241206,121500,28291170,7040,7040,7040,7040,0
|
|
20241206,121400,28291170,7040,7040,7040,7040,0
|
|
20241206,121300,28291170,7040,7040,7040,7040,0
|
|
20241206,121200,28291170,7040,7040,7040,7040,0
|
|
20241206,121100,28291170,7040,7040,7040,7040,0
|
|
20241206,121000,28291170,7040,7040,7040,7040,0
|
|
20241206,120900,28291170,7040,7040,7040,7040,0
|
|
20241206,120800,28291170,7040,7040,7040,7040,0
|
|
20241206,120700,28291170,7040,7040,7040,7040,0
|
|
20241206,120600,28291170,7040,7040,7040,7040,0
|
|
20241206,120500,28291170,7040,7040,7040,7040,0
|
|
20241206,120400,28291170,7040,7040,7040,7040,0
|
|
20241206,120300,28291170,7040,7040,7040,7040,0
|
|
20241206,120200,28291170,7040,7040,7040,7040,0
|
|
20241206,120100,28291170,7040,7040,7040,7040,0
|
|
20241206,120000,28291170,7040,7040,7040,7040,0
|
|
20241206,115900,28291170,7040,7040,7040,7040,0
|
|
20241206,115800,28291170,7040,7040,7040,7040,4
|
|
20241206,115700,28263010,7080,7080,7080,7080,0
|
|
20241206,115600,28263010,7080,7080,7080,7080,0
|
|
20241206,115500,28263010,7080,7080,7080,7080,0
|
|
20241206,115400,28263010,7080,7080,7080,7080,0
|
|
20241206,115300,28263010,7080,7080,7080,7080,0
|
|
20241206,115200,28263010,7080,7080,7080,7080,0
|
|
20241206,115100,28263010,7080,7080,7080,7080,0
|
|
20241206,115000,28263010,7080,7080,7080,7080,0
|
|
20241206,114900,28263010,7080,7080,7080,7080,0
|
|
20241206,114800,28263010,7080,7080,7080,7080,0
|
|
20241206,114700,28263010,7080,7080,7080,7080,0
|
|
20241206,114600,28263010,7080,7080,7080,7080,0
|
|
20241206,114500,28263010,7080,7080,7080,7080,0
|
|
20241206,114400,28263010,7080,7080,7080,7080,0
|
|
20241206,114300,28263010,7080,7080,7080,7080,0
|
|
20241206,114200,28263010,7080,7080,7080,7080,0
|
|
20241206,114100,28263010,7080,7080,7080,7080,0
|
|
20241206,114000,28263010,7080,7080,7080,7080,0
|
|
20241206,113900,28263010,7080,7080,7080,7080,0
|
|
20241206,113800,28263010,7080,7080,7080,7080,0
|
|
20241206,113700,28263010,7080,7080,7080,7080,1
|
|
20241206,113600,28255930,7090,7090,7090,7090,0
|
|
20241206,113500,28255930,7090,7090,7090,7090,0
|
|
20241206,113400,28255930,7090,7090,7090,7090,0
|
|
20241206,113300,28255930,7090,7090,7090,7090,0
|
|
20241206,113200,28255930,7090,7090,7090,7090,0
|
|
20241206,113100,28255930,7090,7090,7090,7090,0
|
|
20241206,113000,28255930,7090,7090,7090,7090,0
|
|
20241206,112900,28255930,7090,7090,7090,7090,0
|
|
20241206,112800,28255930,7090,7090,7090,7090,0
|
|
20241206,112700,28255930,7090,7090,7090,7090,0
|
|
20241206,112600,28255930,7090,7090,7090,7090,0
|
|
20241206,112500,28255930,7090,7090,7090,7090,0
|
|
20241206,112400,28255930,7090,7090,7090,7090,0
|
|
20241206,112300,28255930,7090,7090,7090,7090,0
|
|
20241206,112200,28255930,7090,7090,7090,7090,0
|
|
20241206,112100,28255930,7090,7090,7090,7090,0
|
|
20241206,112000,28255930,7090,7050,7090,7040,10
|
|
20241206,111900,28185370,7090,7090,7090,7090,0
|
|
20241206,111800,28185370,7090,7090,7090,7090,0
|
|
20241206,111700,28185370,7090,7090,7090,7090,0
|
|
20241206,111600,28185370,7090,7090,7090,7090,0
|
|
20241206,111500,28185370,7090,7090,7090,7090,0
|
|
20241206,111400,28185370,7090,7090,7090,7090,0
|
|
20241206,111300,28185370,7090,7090,7090,7090,0
|
|
20241206,111200,28185370,7090,7090,7090,7090,0
|
|
20241206,111100,28185370,7090,7090,7090,7090,30
|
|
20241206,111000,27972670,7090,7090,7090,7090,0
|
|
20241206,110900,27972670,7090,7090,7090,7090,1
|
|
20241206,110800,27965580,7140,7140,7140,7140,0
|
|
20241206,110700,27965580,7140,7140,7140,7140,0
|
|
20241206,110600,27965580,7140,7140,7140,7140,0
|
|
20241206,110500,27965580,7140,7140,7140,7140,0
|
|
20241206,110400,27965580,7140,7140,7140,7140,7
|
|
20241206,110300,27915600,7190,7190,7190,7190,0
|
|
20241206,110200,27915600,7190,7190,7190,7190,0
|
|
20241206,110100,27915600,7190,7190,7190,7190,0
|
|
20241206,110000,27915600,7190,7190,7190,7190,0
|
|
20241206,105900,27915600,7190,7190,7190,7190,0
|
|
20241206,105800,27915600,7190,7190,7190,7190,0
|
|
20241206,105700,27915600,7190,7190,7190,7190,0
|
|
20241206,105600,27915600,7190,7190,7190,7190,0
|
|
20241206,105500,27915600,7190,7190,7190,7190,0
|
|
20241206,105400,27915600,7190,7190,7190,7190,0
|
|
20241206,105300,27915600,7190,7190,7190,7190,0
|
|
20241206,105200,27915600,7190,7190,7190,7190,0
|
|
20241206,105100,27915600,7190,7190,7190,7190,0
|
|
20241206,105000,27915600,7190,7190,7190,7190,0
|
|
20241206,104900,27915600,7190,7190,7190,7190,0
|
|
20241206,104800,27915600,7190,7190,7190,7190,0
|
|
20241206,104700,27915600,7190,7190,7190,7190,0
|
|
20241206,104600,27915600,7190,7190,7190,7190,0
|
|
20241206,104500,27915600,7190,7190,7190,7190,0
|
|
20241206,104400,27915600,7190,7190,7190,7190,0
|
|
20241206,104300,27915600,7190,7190,7190,7190,0
|
|
20241206,104200,27915600,7190,7190,7190,7190,0
|
|
20241206,104100,27915600,7190,7190,7190,7190,0
|
|
20241206,104000,27915600,7190,7190,7190,7190,0
|
|
20241206,103900,27915600,7190,7190,7190,7190,0
|
|
20241206,103800,27915600,7190,7190,7190,7190,0
|
|
20241206,103700,27915600,7190,7190,7190,7190,0
|
|
20241206,103600,27915600,7190,7190,7190,7190,0
|
|
20241206,103500,27915600,7190,7190,7190,7190,0
|
|
20241206,103400,27915600,7190,7190,7190,7190,0
|
|
20241206,103300,27915600,7190,7190,7190,7190,0
|
|
20241206,103200,27915600,7190,7190,7190,7190,0
|
|
20241206,103100,27915600,7190,7190,7190,7190,0
|
|
20241206,103000,27915600,7190,7190,7190,7190,0
|
|
20241206,102900,27915600,7190,7020,7190,6990,513
|
|
20241206,102800,24320320,7030,7030,7030,7030,0
|
|
20241206,102700,24320320,7030,7030,7030,7030,34
|
|
20241206,102600,24081300,7030,7030,7030,7030,0
|
|
20241206,102500,24081300,7030,7030,7030,7030,0
|
|
20241206,102400,24081300,7030,7030,7030,7030,0
|
|
20241206,102300,24081300,7030,7030,7030,7030,0
|
|
20241206,102200,24081300,7030,7030,7030,7030,0
|
|
20241206,102100,24081300,7030,7030,7030,7030,0
|
|
20241206,102000,24081300,7030,7050,7050,7030,100
|
|
20241206,101900,23377820,7050,7060,7060,7050,200
|
|
20241206,101800,21966760,7110,7110,7110,7110,0
|
|
20241206,101700,21966760,7110,7110,7110,7110,0
|
|
20241206,101600,21966760,7110,7110,7110,7110,0
|
|
20241206,101500,21966760,7110,7110,7110,7110,0
|
|
20241206,101400,21966760,7110,7110,7110,7110,0
|
|
20241206,101300,21966760,7110,7110,7110,7110,0
|
|
20241206,101200,21966760,7110,7110,7110,7110,9
|
|
20241206,101100,21902770,7200,7200,7200,7200,0
|
|
20241206,101000,21902770,7200,7130,7200,7130,100
|
|
20241206,100900,21186820,7110,7110,7110,7110,63
|
|
20241206,100800,20738890,7020,7020,7020,7020,0
|
|
20241206,100700,20738890,7020,7020,7020,7020,0
|
|
20241206,100600,20738890,7020,7020,7020,7020,1
|
|
20241206,100500,20731870,7020,7020,7020,7020,0
|
|
20241206,100400,20731870,7020,7020,7020,7020,96
|
|
20241206,100300,20057950,7020,7020,7020,7020,0
|
|
20241206,100200,20057950,7020,7020,7020,7020,0
|
|
20241206,100100,20057950,7020,7060,7060,7020,120
|
|
20241206,100000,19212650,7170,7170,7170,7170,100
|
|
20241206,095900,18495650,7170,7170,7170,7170,0
|
|
20241206,095800,18495650,7170,7170,7170,7170,0
|
|
20241206,095700,18495650,7170,7170,7170,7170,0
|
|
20241206,095600,18495650,7170,7170,7170,7170,0
|
|
20241206,095500,18495650,7170,7170,7170,7170,0
|
|
20241206,095400,18495650,7170,7170,7170,7170,0
|
|
20241206,095300,18495650,7170,7170,7170,7170,0
|
|
20241206,095200,18495650,7170,7170,7170,7170,0
|
|
20241206,095100,18495650,7170,7140,7170,7140,100
|
|
20241206,095000,17779750,7000,7000,7000,7000,0
|
|
20241206,094900,17779750,7000,7000,7000,7000,0
|
|
20241206,094800,17779750,7000,7110,7110,7000,1026
|
|
20241206,094700,10549500,7120,7120,7120,7120,0
|
|
20241206,094600,10549500,7120,7120,7120,7120,0
|
|
20241206,094500,10549500,7120,7120,7120,7120,30
|
|
20241206,094400,10335900,7110,7110,7110,7110,1
|
|
20241206,094300,10328790,7080,7080,7080,7080,0
|
|
20241206,094200,10328790,7080,7080,7080,7080,0
|
|
20241206,094100,10328790,7080,7080,7080,7080,0
|
|
20241206,094000,10328790,7080,7080,7080,7080,1
|
|
20241206,093900,10321710,7070,7070,7070,7070,0
|
|
20241206,093800,10321710,7070,7100,7100,7070,68
|
|
20241206,093700,9839620,7100,7100,7100,7100,1
|
|
20241206,093600,9832520,7130,7140,7140,7130,131
|
|
20241206,093500,8897620,7140,7150,7150,7140,193
|
|
20241206,093400,7517850,7150,7150,7150,7150,0
|
|
20241206,093300,7517850,7150,7170,7170,7150,274
|
|
20241206,093200,5557340,7170,7170,7170,7170,0
|
|
20241206,093100,5557340,7170,7160,7170,7160,11
|
|
20241206,093000,5478500,7190,7190,7190,7190,1
|
|
20241206,092900,5471310,7190,7190,7190,7190,0
|
|
20241206,092800,5471310,7190,7190,7190,7190,6
|
|
20241206,092700,5428170,7150,7150,7150,7150,0
|
|
20241206,092600,5428170,7150,7150,7150,7150,0
|
|
20241206,092500,5428170,7150,7150,7150,7150,0
|
|
20241206,092400,5428170,7150,7150,7150,7150,0
|
|
20241206,092300,5428170,7150,7150,7150,7150,0
|
|
20241206,092200,5428170,7150,7150,7150,7150,80
|
|
20241206,092100,4856170,7150,7150,7150,7150,0
|
|
20241206,092000,4856170,7150,7150,7150,7150,0
|
|
20241206,091900,4856170,7150,7150,7150,7150,0
|
|
20241206,091800,4856170,7150,7150,7150,7150,0
|
|
20241206,091700,4856170,7150,7150,7150,7150,0
|
|
20241206,091600,4856170,7150,7160,7160,7150,12
|
|
20241206,091500,4770270,7150,7150,7150,7150,0
|
|
20241206,091400,4770270,7150,7160,7160,7150,114
|
|
20241206,091300,3954170,7260,7260,7260,7260,0
|
|
20241206,091200,3954170,7260,7260,7260,7260,0
|
|
20241206,091100,3954170,7260,7260,7260,7260,0
|
|
20241206,091000,3954170,7260,7260,7260,7260,0
|
|
20241206,090900,3954170,7260,7260,7260,7260,1
|
|
20241206,090800,3946910,7260,7260,7260,7260,0
|
|
20241206,090700,3946910,7260,7260,7260,7260,1
|
|
20241206,090600,3939650,7150,7150,7150,7150,0
|
|
20241206,090500,3939650,7150,7150,7150,7150,0
|
|
20241206,090400,3939650,7150,7150,7150,7150,221
|
|
20241206,090300,2359500,7150,7150,7150,7150,65
|
|
20241206,090200,1894750,7150,7150,7150,7150,0
|
|
20241206,090100,1894750,7150,7150,7150,7150,0
|
|
20241206,090000,1894750,7150,7150,7150,7150,265
|