679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201600,180595560,6590,6590,6590,6590,971
|
|
20241209,201500,180595560,6590,6590,6590,6590,0
|
|
20241209,201400,180595560,6590,6590,6590,6590,0
|
|
20241209,201300,180595560,6590,6590,6590,6590,0
|
|
20241209,201200,180595560,6590,6590,6590,6590,0
|
|
20241209,201100,180595560,6590,6590,6590,6590,0
|
|
20241209,201000,180595560,6590,6590,6590,6590,0
|
|
20241209,200900,180595560,6590,6590,6590,6590,0
|
|
20241209,200800,180595560,6590,6590,6590,6590,0
|
|
20241209,200700,180595560,6590,6590,6590,6590,0
|
|
20241209,200600,180595560,6590,6590,6590,6590,0
|
|
20241209,200500,180595560,6590,6590,6590,6590,0
|
|
20241209,200400,180595560,6590,6590,6590,6590,0
|
|
20241209,200300,180595560,6590,6590,6590,6590,0
|
|
20241209,200200,180595560,6590,6590,6590,6590,0
|
|
20241209,200100,180595560,6590,6590,6590,6590,0
|
|
20241209,200000,180595560,6590,6590,6590,6590,0
|
|
20241209,195900,180595560,6590,6590,6590,6590,0
|
|
20241209,195800,180595560,6590,6590,6590,6590,0
|
|
20241209,195700,180595560,6590,6590,6590,6590,0
|
|
20241209,195600,180595560,6590,6590,6590,6590,0
|
|
20241209,195500,180595560,6590,6590,6590,6590,0
|
|
20241209,195400,180595560,6590,6590,6590,6590,0
|
|
20241209,195300,180595560,6590,6590,6590,6590,0
|
|
20241209,195200,180595560,6590,6590,6590,6590,0
|
|
20241209,195100,180595560,6590,6590,6590,6590,0
|
|
20241209,195000,180595560,6590,6590,6590,6590,0
|
|
20241209,194900,180595560,6590,6590,6590,6590,0
|
|
20241209,194800,180595560,6590,6590,6590,6590,0
|
|
20241209,194700,180595560,6590,6590,6590,6590,0
|
|
20241209,194600,180595560,6590,6590,6590,6590,971
|
|
20241209,194500,180595560,6590,6590,6590,6590,0
|
|
20241209,194400,180595560,6590,6590,6590,6590,0
|
|
20241209,194300,180595560,6590,6590,6590,6590,0
|
|
20241209,194200,180595560,6590,6590,6590,6590,0
|
|
20241209,194100,180595560,6590,6590,6590,6590,0
|
|
20241209,194000,180595560,6590,6590,6590,6590,0
|
|
20241209,193900,180595560,6590,6590,6590,6590,0
|
|
20241209,193800,180595560,6590,6590,6590,6590,0
|
|
20241209,193700,180595560,6590,6590,6590,6590,0
|
|
20241209,193600,180595560,6590,6590,6590,6590,0
|
|
20241209,193500,180595560,6590,6590,6590,6590,0
|
|
20241209,193400,180595560,6590,6590,6590,6590,0
|
|
20241209,193300,180595560,6590,6590,6590,6590,0
|
|
20241209,193200,180595560,6590,6590,6590,6590,0
|
|
20241209,193100,180595560,6590,6590,6590,6590,0
|
|
20241209,193000,180595560,6590,6590,6590,6590,0
|
|
20241209,192900,180595560,6590,6590,6590,6590,0
|
|
20241209,192800,180595560,6590,6590,6590,6590,0
|
|
20241209,192700,180595560,6590,6590,6590,6590,0
|
|
20241209,192600,180595560,6590,6590,6590,6590,0
|
|
20241209,192500,180595560,6590,6590,6590,6590,0
|
|
20241209,192400,180595560,6590,6590,6590,6590,0
|
|
20241209,192300,180595560,6590,6590,6590,6590,0
|
|
20241209,192200,180595560,6590,6590,6590,6590,0
|
|
20241209,192100,180595560,6590,6590,6590,6590,0
|
|
20241209,192000,180595560,6590,6590,6590,6590,0
|
|
20241209,191900,180595560,6590,6590,6590,6590,0
|
|
20241209,191800,180595560,6590,6590,6590,6590,0
|
|
20241209,191700,180595560,6590,6590,6590,6590,0
|
|
20241209,191600,180595560,6590,6590,6590,6590,971
|
|
20241209,191500,180595560,6590,6590,6590,6590,0
|
|
20241209,191400,180595560,6590,6590,6590,6590,0
|
|
20241209,191300,180595560,6590,6590,6590,6590,0
|
|
20241209,191200,180595560,6590,6590,6590,6590,0
|
|
20241209,191100,180595560,6590,6590,6590,6590,0
|
|
20241209,191000,180595560,6590,6590,6590,6590,0
|
|
20241209,190900,180595560,6590,6590,6590,6590,0
|
|
20241209,190800,180595560,6590,6590,6590,6590,0
|
|
20241209,190700,180595560,6590,6590,6590,6590,0
|
|
20241209,190600,180595560,6590,6590,6590,6590,0
|
|
20241209,190500,180595560,6590,6590,6590,6590,0
|
|
20241209,190400,180595560,6590,6590,6590,6590,0
|
|
20241209,190300,180595560,6590,6590,6590,6590,0
|
|
20241209,190200,180595560,6590,6590,6590,6590,0
|
|
20241209,190100,180595560,6590,6590,6590,6590,0
|
|
20241209,190000,180595560,6590,6590,6590,6590,0
|
|
20241209,185900,180595560,6590,6590,6590,6590,0
|
|
20241209,185800,180595560,6590,6590,6590,6590,0
|
|
20241209,185700,180595560,6590,6590,6590,6590,0
|
|
20241209,185600,180595560,6590,6590,6590,6590,0
|
|
20241209,185500,180595560,6590,6590,6590,6590,0
|
|
20241209,185400,180595560,6590,6590,6590,6590,0
|
|
20241209,185300,180595560,6590,6590,6590,6590,0
|
|
20241209,185200,180595560,6590,6590,6590,6590,0
|
|
20241209,185100,180595560,6590,6590,6590,6590,0
|
|
20241209,185000,180595560,6590,6590,6590,6590,0
|
|
20241209,184900,180595560,6590,6590,6590,6590,0
|
|
20241209,184800,180595560,6590,6590,6590,6590,0
|
|
20241209,184700,180595560,6590,6590,6590,6590,0
|
|
20241209,184600,180595560,6590,6590,6590,6590,971
|
|
20241209,184500,180595560,6590,6590,6590,6590,0
|
|
20241209,184400,180595560,6590,6590,6590,6590,0
|
|
20241209,184300,180595560,6590,6590,6590,6590,0
|
|
20241209,184200,180595560,6590,6590,6590,6590,0
|
|
20241209,184100,180595560,6590,6590,6590,6590,0
|
|
20241209,184000,180595560,6590,6590,6590,6590,0
|
|
20241209,183900,180595560,6590,6590,6590,6590,0
|
|
20241209,183800,180595560,6590,6590,6590,6590,0
|
|
20241209,183700,180595560,6590,6590,6590,6590,0
|
|
20241209,183600,180595560,6590,6590,6590,6590,0
|
|
20241209,183500,180595560,6590,6590,6590,6590,0
|
|
20241209,183400,180595560,6590,6590,6590,6590,0
|
|
20241209,183300,180595560,6590,6590,6590,6590,0
|
|
20241209,183200,180595560,6590,6590,6590,6590,0
|
|
20241209,183100,180595560,6590,6590,6590,6590,0
|
|
20241209,183000,180595560,6590,6590,6590,6590,0
|
|
20241209,182900,180595560,6590,6590,6590,6590,0
|
|
20241209,182800,180595560,6590,6590,6590,6590,0
|
|
20241209,182700,180595560,6590,6590,6590,6590,0
|
|
20241209,182600,180595560,6590,6590,6590,6590,0
|
|
20241209,182500,180595560,6590,6590,6590,6590,0
|
|
20241209,182400,180595560,6590,6590,6590,6590,0
|
|
20241209,182300,180595560,6590,6590,6590,6590,0
|
|
20241209,182200,180595560,6590,6590,6590,6590,0
|
|
20241209,182100,180595560,6590,6590,6590,6590,0
|
|
20241209,182000,180595560,6590,6590,6590,6590,0
|
|
20241209,181900,180595560,6590,6590,6590,6590,0
|
|
20241209,181800,180595560,6590,6590,6590,6590,0
|
|
20241209,181700,180595560,6590,6590,6590,6590,0
|
|
20241209,181600,180595560,6590,6590,6590,6590,971
|
|
20241209,181500,180595560,6590,6590,6590,6590,0
|
|
20241209,181400,180595560,6590,6590,6590,6590,0
|
|
20241209,181300,180595560,6590,6590,6590,6590,0
|
|
20241209,181200,180595560,6590,6590,6590,6590,0
|
|
20241209,181100,180595560,6590,6590,6590,6590,0
|
|
20241209,181000,180595560,6590,6590,6590,6590,0
|
|
20241209,180900,180595560,6590,6590,6590,6590,0
|
|
20241209,180800,180595560,6590,6590,6590,6590,0
|
|
20241209,180700,180595560,6590,6590,6590,6590,0
|
|
20241209,180600,180595560,6590,6590,6590,6590,0
|
|
20241209,180500,180595560,6590,6590,6590,6590,0
|
|
20241209,180400,180595560,6590,6590,6590,6590,0
|
|
20241209,180300,180595560,6590,6590,6590,6590,0
|
|
20241209,180200,180595560,6590,6590,6590,6590,0
|
|
20241209,180100,180595560,6590,6590,6590,6590,0
|
|
20241209,180000,180595560,6590,6590,6590,6590,0
|
|
20241209,175900,180595560,6590,6590,6590,6590,0
|
|
20241209,175800,180595560,6590,6590,6590,6590,0
|
|
20241209,175700,180595560,6590,6590,6590,6590,0
|
|
20241209,175600,180595560,6590,6590,6590,6590,0
|
|
20241209,175500,180595560,6590,6590,6590,6590,0
|
|
20241209,175400,180595560,6590,6590,6590,6590,0
|
|
20241209,175300,180595560,6590,6590,6590,6590,0
|
|
20241209,175200,180595560,6590,6590,6590,6590,0
|
|
20241209,175100,180595560,6590,6590,6590,6590,0
|
|
20241209,175000,180595560,6590,6590,6590,6590,0
|
|
20241209,174900,180595560,6590,6590,6590,6590,0
|
|
20241209,174800,180595560,6590,6590,6590,6590,0
|
|
20241209,174700,180595560,6590,6590,6590,6590,0
|
|
20241209,174600,180595560,6590,6590,6590,6590,971
|
|
20241209,174500,180595560,6590,6590,6590,6590,0
|
|
20241209,174400,180595560,6590,6590,6590,6590,0
|
|
20241209,174300,180595560,6590,6590,6590,6590,0
|
|
20241209,174200,180595560,6590,6590,6590,6590,0
|
|
20241209,174100,180595560,6590,6590,6590,6590,0
|
|
20241209,174000,180595560,6590,6590,6590,6590,0
|
|
20241209,173900,180595560,6590,6590,6590,6590,0
|
|
20241209,173800,180595560,6590,6590,6590,6590,0
|
|
20241209,173700,180595560,6590,6590,6590,6590,0
|
|
20241209,173600,180595560,6590,6590,6590,6590,0
|
|
20241209,173500,180595560,6590,6590,6590,6590,0
|
|
20241209,173400,180595560,6590,6590,6590,6590,0
|
|
20241209,173300,180595560,6590,6590,6590,6590,0
|
|
20241209,173200,180595560,6590,6590,6590,6590,0
|
|
20241209,173100,180595560,6590,6590,6590,6590,0
|
|
20241209,173000,180595560,6590,6590,6590,6590,0
|
|
20241209,172900,180595560,6590,6590,6590,6590,0
|
|
20241209,172800,180595560,6590,6590,6590,6590,0
|
|
20241209,172700,180595560,6590,6590,6590,6590,0
|
|
20241209,172600,180595560,6590,6590,6590,6590,0
|
|
20241209,172500,180595560,6590,6590,6590,6590,0
|
|
20241209,172400,180595560,6590,6590,6590,6590,0
|
|
20241209,172300,180595560,6590,6590,6590,6590,0
|
|
20241209,172200,180595560,6590,6590,6590,6590,0
|
|
20241209,172100,180595560,6590,6590,6590,6590,0
|
|
20241209,172000,180595560,6590,6590,6590,6590,0
|
|
20241209,171900,180595560,6590,6590,6590,6590,0
|
|
20241209,171800,180595560,6590,6590,6590,6590,0
|
|
20241209,171700,180595560,6590,6590,6590,6590,0
|
|
20241209,171600,180595560,6590,6590,6590,6590,971
|
|
20241209,171500,180595560,6590,6590,6590,6590,0
|
|
20241209,171400,180595560,6590,6590,6590,6590,0
|
|
20241209,171300,180595560,6590,6590,6590,6590,0
|
|
20241209,171200,180595560,6590,6590,6590,6590,0
|
|
20241209,171100,180595560,6590,6590,6590,6590,0
|
|
20241209,171000,180595560,6590,6590,6590,6590,0
|
|
20241209,170900,180595560,6590,6590,6590,6590,0
|
|
20241209,170800,180595560,6590,6590,6590,6590,0
|
|
20241209,170700,180595560,6590,6590,6590,6590,0
|
|
20241209,170600,180595560,6590,6590,6590,6590,0
|
|
20241209,170500,180595560,6590,6590,6590,6590,0
|
|
20241209,170400,180595560,6590,6590,6590,6590,0
|
|
20241209,170300,180595560,6590,6590,6590,6590,0
|
|
20241209,170200,180595560,6590,6590,6590,6590,0
|
|
20241209,170100,180595560,6590,6590,6590,6590,0
|
|
20241209,170000,180595560,6590,6590,6590,6590,0
|
|
20241209,165900,180595560,6590,6590,6590,6590,0
|
|
20241209,165800,180595560,6590,6590,6590,6590,0
|
|
20241209,165700,180595560,6590,6590,6590,6590,0
|
|
20241209,165600,180595560,6590,6590,6590,6590,0
|
|
20241209,165500,180595560,6590,6590,6590,6590,0
|
|
20241209,165400,180595560,6590,6590,6590,6590,0
|
|
20241209,165300,180595560,6590,6590,6590,6590,0
|
|
20241209,165200,180595560,6590,6590,6590,6590,0
|
|
20241209,165100,180595560,6590,6590,6590,6590,0
|
|
20241209,165000,180595560,6590,6590,6590,6590,0
|
|
20241209,164900,180595560,6590,6590,6590,6590,0
|
|
20241209,164800,180595560,6590,6590,6590,6590,0
|
|
20241209,164700,180595560,6590,6590,6590,6590,0
|
|
20241209,164600,180595560,6590,6590,6590,6590,971
|
|
20241209,164500,180595560,6590,6590,6590,6590,0
|
|
20241209,164400,180595560,6590,6590,6590,6590,0
|
|
20241209,164300,180595560,6590,6590,6590,6590,0
|
|
20241209,164200,180595560,6590,6590,6590,6590,0
|
|
20241209,164100,180595560,6590,6590,6590,6590,0
|
|
20241209,164000,180595560,6590,6590,6590,6590,0
|
|
20241209,163900,180595560,6590,6590,6590,6590,0
|
|
20241209,163800,180595560,6590,6590,6590,6590,0
|
|
20241209,163700,180595560,6590,6590,6590,6590,0
|
|
20241209,163600,180595560,6590,6590,6590,6590,0
|
|
20241209,163500,180595560,6590,6590,6590,6590,0
|
|
20241209,163400,180595560,6590,6590,6590,6590,0
|
|
20241209,163300,180595560,6590,6590,6590,6590,0
|
|
20241209,163200,180595560,6590,6590,6590,6590,0
|
|
20241209,163100,180595560,6590,6590,6590,6590,0
|
|
20241209,163000,180595560,6590,6590,6590,6590,0
|
|
20241209,162900,180595560,6590,6590,6590,6590,0
|
|
20241209,162800,180595560,6590,6590,6590,6590,0
|
|
20241209,162700,180595560,6590,6590,6590,6590,0
|
|
20241209,162600,180595560,6590,6590,6590,6590,0
|
|
20241209,162500,180595560,6590,6590,6590,6590,0
|
|
20241209,162400,180595560,6590,6590,6590,6590,0
|
|
20241209,162300,180595560,6590,6590,6590,6590,0
|
|
20241209,162200,180595560,6590,6590,6590,6590,0
|
|
20241209,162100,180595560,6590,6590,6590,6590,0
|
|
20241209,162000,180595560,6590,6590,6590,6590,0
|
|
20241209,161900,180595560,6590,6590,6590,6590,0
|
|
20241209,161800,180595560,6590,6590,6590,6590,0
|
|
20241209,161700,180595560,6590,6590,6590,6590,0
|
|
20241209,161600,180595560,6590,6590,6590,6590,971
|
|
20241209,161500,180595560,6590,6590,6590,6590,0
|
|
20241209,161400,180595560,6590,6590,6590,6590,0
|
|
20241209,161300,180595560,6590,6590,6590,6590,0
|
|
20241209,161200,180595560,6590,6590,6590,6590,0
|
|
20241209,161100,180595560,6590,6590,6590,6590,0
|
|
20241209,161000,180595560,6590,6590,6590,6590,0
|
|
20241209,160900,180595560,6590,6590,6590,6590,0
|
|
20241209,160800,180595560,6590,6590,6590,6590,0
|
|
20241209,160700,180595560,6590,6590,6590,6590,0
|
|
20241209,160600,180595560,6590,6590,6590,6590,0
|
|
20241209,160500,180595560,6590,6590,6590,6590,0
|
|
20241209,160400,180595560,6590,6590,6590,6590,0
|
|
20241209,160300,180595560,6590,6590,6590,6590,0
|
|
20241209,160200,180595560,6590,6590,6590,6590,0
|
|
20241209,160100,180595560,6590,6590,6590,6590,0
|
|
20241209,160000,180595560,6590,6590,6590,6590,0
|
|
20241209,155900,180595560,6590,6590,6590,6590,0
|
|
20241209,155800,180595560,6590,6590,6590,6590,0
|
|
20241209,155700,180595560,6590,6590,6590,6590,0
|
|
20241209,155600,180595560,6590,6590,6590,6590,0
|
|
20241209,155500,180595560,6590,6590,6590,6590,0
|
|
20241209,155400,180595560,6590,6590,6590,6590,0
|
|
20241209,155300,180595560,6590,6590,6590,6590,0
|
|
20241209,155200,180595560,6590,6590,6590,6590,0
|
|
20241209,155100,180595560,6590,6590,6590,6590,0
|
|
20241209,155000,180595560,6590,6590,6590,6590,0
|
|
20241209,154900,180595560,6590,6590,6590,6590,0
|
|
20241209,154800,180595560,6590,6590,6590,6590,0
|
|
20241209,154700,180595560,6590,6590,6590,6590,0
|
|
20241209,154600,180595560,6590,6590,6590,6590,971
|
|
20241209,154500,180595560,6590,6590,6590,6590,0
|
|
20241209,154400,180595560,6590,6590,6590,6590,0
|
|
20241209,154300,180595560,6590,6590,6590,6590,0
|
|
20241209,154200,180595560,6590,6590,6590,6590,0
|
|
20241209,154100,180595560,6590,6590,6590,6590,0
|
|
20241209,154000,180595560,6590,6590,6590,6590,0
|
|
20241209,153900,180595560,6590,6590,6590,6590,0
|
|
20241209,153800,180595560,6590,6590,6590,6590,0
|
|
20241209,153700,180595560,6590,6590,6590,6590,0
|
|
20241209,153600,180595560,6590,6590,6590,6590,0
|
|
20241209,153500,180595560,6590,6590,6590,6590,0
|
|
20241209,153400,180595560,6590,6590,6590,6590,0
|
|
20241209,153300,180595560,6590,6590,6590,6590,0
|
|
20241209,153200,180595560,6590,6590,6590,6590,0
|
|
20241209,153100,180595560,6590,6590,6590,6590,0
|
|
20241209,153000,180595560,6590,6590,6590,6590,971
|
|
20241209,152900,174196670,6730,6730,6730,6730,0
|
|
20241209,152800,174196670,6730,6730,6730,6730,0
|
|
20241209,152700,174196670,6730,6730,6730,6730,0
|
|
20241209,152600,174196670,6730,6730,6730,6730,0
|
|
20241209,152500,174196670,6730,6730,6730,6730,0
|
|
20241209,152400,174196670,6730,6730,6730,6730,0
|
|
20241209,152300,174196670,6730,6730,6730,6730,0
|
|
20241209,152200,174196670,6730,6730,6730,6730,0
|
|
20241209,152100,174196670,6730,6730,6730,6730,0
|
|
20241209,152000,174196670,6730,6730,6730,6730,0
|
|
20241209,151900,174196670,6730,6730,6730,6730,16
|
|
20241209,151800,174088990,6730,6730,6730,6730,32
|
|
20241209,151700,173873630,6730,6730,6730,6730,44
|
|
20241209,151600,173577510,6730,6620,6730,6620,1325
|
|
20241209,151500,164805350,6620,6780,6780,6610,283
|
|
20241209,151400,162925420,6780,6780,6780,6780,19
|
|
20241209,151300,162796600,6780,6780,6780,6780,12
|
|
20241209,151200,162715240,6780,6780,6780,6780,10
|
|
20241209,151100,162647440,6780,6780,6780,6780,6
|
|
20241209,151000,162606760,6780,6780,6780,6780,20
|
|
20241209,150900,162471160,6780,6780,6780,6780,17
|
|
20241209,150800,162355900,6780,6780,6780,6780,15
|
|
20241209,150700,162254200,6780,6780,6780,6780,0
|
|
20241209,150600,162254200,6780,6780,6780,6780,0
|
|
20241209,150500,162254200,6780,6780,6780,6780,9
|
|
20241209,150400,162193180,6780,6700,6780,6700,1009
|
|
20241209,150300,155374330,6700,6700,6700,6700,17
|
|
20241209,150200,155260430,6700,6700,6700,6700,11
|
|
20241209,150100,155186730,6700,6700,6700,6700,18
|
|
20241209,150000,155066130,6700,6700,6700,6700,13
|
|
20241209,145900,154979030,6700,6690,6700,6690,22
|
|
20241209,145800,154831830,6700,6700,6700,6690,10
|
|
20241209,145700,154764840,6700,6700,6700,6700,6
|
|
20241209,145600,154724640,6700,6700,6700,6700,1
|
|
20241209,145500,154717940,6700,6700,6700,6700,8
|
|
20241209,145400,154664340,6700,6690,6700,6690,46
|
|
20241209,145300,154356550,6690,6690,6690,6690,50
|
|
20241209,145200,154022050,6690,6690,6690,6690,0
|
|
20241209,145100,154022050,6690,6690,6690,6690,0
|
|
20241209,145000,154022050,6690,6690,6690,6690,0
|
|
20241209,144900,154022050,6690,6690,6690,6690,1
|
|
20241209,144800,154015360,6680,6690,6690,6680,17
|
|
20241209,144700,153901650,6680,6680,6680,6680,0
|
|
20241209,144600,153901650,6680,6680,6680,6680,0
|
|
20241209,144500,153901650,6680,6750,6750,6680,425
|
|
20241209,144400,151054210,6790,6790,6790,6790,0
|
|
20241209,144300,151054210,6790,6790,6790,6790,0
|
|
20241209,144200,151054210,6790,6790,6790,6790,0
|
|
20241209,144100,151054210,6790,6790,6790,6790,0
|
|
20241209,144000,151054210,6790,6790,6790,6790,0
|
|
20241209,143900,151054210,6790,6790,6790,6790,0
|
|
20241209,143800,151054210,6790,6790,6790,6790,1
|
|
20241209,143700,151047420,6800,6800,6800,6800,0
|
|
20241209,143600,151047420,6800,6800,6800,6800,0
|
|
20241209,143500,151047420,6800,6800,6800,6800,4
|
|
20241209,143400,151020220,6800,6800,6800,6800,13
|
|
20241209,143300,150931820,6800,6800,6800,6800,0
|
|
20241209,143200,150931820,6800,6760,6800,6760,75
|
|
20241209,143100,150424780,6760,6770,6770,6760,73
|
|
20241209,143000,149930580,6780,6800,6800,6780,6
|
|
20241209,142900,149889880,6810,6810,6810,6810,0
|
|
20241209,142800,149889880,6810,6810,6810,6810,0
|
|
20241209,142700,149889880,6810,6810,6810,6810,0
|
|
20241209,142600,149889880,6810,6810,6810,6810,0
|
|
20241209,142500,149889880,6810,6810,6810,6810,0
|
|
20241209,142400,149889880,6810,6810,6810,6810,0
|
|
20241209,142300,149889880,6810,6810,6810,6810,0
|
|
20241209,142200,149889880,6810,6810,6810,6810,2
|
|
20241209,142100,149876260,6810,6810,6810,6810,0
|
|
20241209,142000,149876260,6810,6810,6810,6810,0
|
|
20241209,141900,149876260,6810,6810,6810,6810,3
|
|
20241209,141800,149855830,6810,6810,6810,6810,0
|
|
20241209,141700,149855830,6810,6810,6810,6810,2
|
|
20241209,141600,149842210,6810,6810,6810,6810,267
|
|
20241209,141500,148023940,6800,6870,6870,6800,9
|
|
20241209,141400,147962550,6880,6880,6880,6880,0
|
|
20241209,141300,147962550,6880,6880,6880,6880,0
|
|
20241209,141200,147962550,6880,6880,6880,6880,0
|
|
20241209,141100,147962550,6880,6880,6880,6880,0
|
|
20241209,141000,147962550,6880,6880,6880,6880,0
|
|
20241209,140900,147962550,6880,6880,6880,6880,1
|
|
20241209,140800,147955670,6870,6870,6870,6870,1
|
|
20241209,140700,147948800,6880,6880,6880,6880,0
|
|
20241209,140600,147948800,6880,6880,6880,6880,0
|
|
20241209,140500,147948800,6880,6880,6880,6880,0
|
|
20241209,140400,147948800,6880,6870,6880,6870,2
|
|
20241209,140300,147935050,6870,6870,6870,6870,0
|
|
20241209,140200,147935050,6870,6870,6870,6870,0
|
|
20241209,140100,147935050,6870,6870,6870,6870,0
|
|
20241209,140000,147935050,6870,6870,6870,6870,0
|
|
20241209,135900,147935050,6870,6870,6870,6870,0
|
|
20241209,135800,147935050,6870,6870,6870,6870,0
|
|
20241209,135700,147935050,6870,6870,6870,6870,1
|
|
20241209,135600,147928180,6880,6880,6880,6880,0
|
|
20241209,135500,147928180,6880,6880,6880,6880,0
|
|
20241209,135400,147928180,6880,6880,6880,6880,2
|
|
20241209,135300,147914420,6880,6880,6880,6880,0
|
|
20241209,135200,147914420,6880,6880,6880,6880,0
|
|
20241209,135100,147914420,6880,6880,6880,6880,0
|
|
20241209,135000,147914420,6880,6880,6880,6880,0
|
|
20241209,134900,147914420,6880,6880,6880,6880,0
|
|
20241209,134800,147914420,6880,6880,6880,6880,0
|
|
20241209,134700,147914420,6880,6880,6880,6880,0
|
|
20241209,134600,147914420,6880,6880,6880,6880,1
|
|
20241209,134500,147907540,6870,6870,6870,6870,8
|
|
20241209,134400,147852580,6780,6780,6780,6780,1000
|
|
20241209,134300,141072580,6900,6900,6900,6900,0
|
|
20241209,134200,141072580,6900,6900,6900,6900,1
|
|
20241209,134100,141065680,6910,6910,6910,6910,0
|
|
20241209,134000,141065680,6910,6910,6910,6910,0
|
|
20241209,133900,141065680,6910,6930,6930,6770,152
|
|
20241209,133800,140032890,6940,6910,6940,6910,22
|
|
20241209,133700,139880650,6850,6850,6850,6850,0
|
|
20241209,133600,139880650,6850,6860,6860,6850,20
|
|
20241209,133500,139743570,6930,6930,6930,6930,0
|
|
20241209,133400,139743570,6930,6930,6930,6930,0
|
|
20241209,133300,139743570,6930,6930,6930,6930,0
|
|
20241209,133200,139743570,6930,6930,6930,6930,1
|
|
20241209,133100,139736640,6940,6940,6940,6940,0
|
|
20241209,133000,139736640,6940,6940,6940,6940,0
|
|
20241209,132900,139736640,6940,6940,6940,6940,1
|
|
20241209,132800,139729700,6930,6940,6940,6930,4
|
|
20241209,132700,139701950,6940,6940,6940,6940,0
|
|
20241209,132600,139701950,6940,6940,6940,6940,1
|
|
20241209,132500,139695010,6930,6930,6930,6930,0
|
|
20241209,132400,139695010,6930,6930,6930,6930,4
|
|
20241209,132300,139667290,6950,6950,6950,6950,0
|
|
20241209,132200,139667290,6950,6950,6950,6950,0
|
|
20241209,132100,139667290,6950,6950,6950,6950,0
|
|
20241209,132000,139667290,6950,6950,6950,6950,0
|
|
20241209,131900,139667290,6950,6890,6950,6860,190
|
|
20241209,131800,138358520,6880,6950,6950,6880,7
|
|
20241209,131700,138310240,6960,6960,6960,6960,0
|
|
20241209,131600,138310240,6960,6960,6960,6960,0
|
|
20241209,131500,138310240,6960,6960,6960,6960,0
|
|
20241209,131400,138310240,6960,6960,6960,6960,0
|
|
20241209,131300,138310240,6960,6960,6960,6960,1
|
|
20241209,131200,138303280,6970,6970,6970,6970,0
|
|
20241209,131100,138303280,6970,6970,6970,6970,0
|
|
20241209,131000,138303280,6970,6970,6970,6970,1
|
|
20241209,130900,138296310,6970,6970,6970,6970,0
|
|
20241209,130800,138296310,6970,6970,6970,6970,0
|
|
20241209,130700,138296310,6970,6970,6970,6970,0
|
|
20241209,130600,138296310,6970,6970,6970,6970,1
|
|
20241209,130500,138289340,6970,6970,6970,6970,1
|
|
20241209,130400,138282370,6910,6910,6910,6910,0
|
|
20241209,130300,138282370,6910,6910,6910,6910,0
|
|
20241209,130200,138282370,6910,6970,6970,6910,118
|
|
20241209,130100,137466930,6980,6980,6980,6980,0
|
|
20241209,130000,137466930,6980,6980,6980,6980,2
|
|
20241209,125900,137452970,6980,6980,6980,6980,1
|
|
20241209,125800,137445990,6970,6980,6980,6970,2
|
|
20241209,125700,137432040,6970,6970,6970,6970,0
|
|
20241209,125600,137432040,6970,6970,6970,6970,29
|
|
20241209,125500,137229910,6980,6980,6980,6980,0
|
|
20241209,125400,137229910,6980,6980,6980,6980,0
|
|
20241209,125300,137229910,6980,6980,6980,6980,0
|
|
20241209,125200,137229910,6980,6980,6980,6980,0
|
|
20241209,125100,137229910,6980,6980,6980,6980,0
|
|
20241209,125000,137229910,6980,6980,6980,6980,0
|
|
20241209,124900,137229910,6980,6980,6980,6980,0
|
|
20241209,124800,137229910,6980,6950,6980,6950,20
|
|
20241209,124700,137090800,6950,6880,6950,6880,474
|
|
20241209,124600,133821960,6890,6880,6890,6880,27
|
|
20241209,124500,133636190,6890,6890,6890,6890,0
|
|
20241209,124400,133636190,6890,6890,6890,6890,1
|
|
20241209,124300,133629300,6900,6900,6900,6900,0
|
|
20241209,124200,133629300,6900,6870,6900,6870,4
|
|
20241209,124100,133601760,6860,6840,6860,6840,24
|
|
20241209,124000,133437570,6840,6840,6840,6840,9
|
|
20241209,123900,133376010,6840,6820,6840,6820,29
|
|
20241209,123800,133178210,6820,6820,6820,6820,0
|
|
20241209,123700,133178210,6820,6820,6820,6820,0
|
|
20241209,123600,133178210,6820,6790,6820,6790,343
|
|
20241209,123500,130845530,6790,6800,6800,6700,50
|
|
20241209,123400,130508420,6780,6740,6780,6740,53
|
|
20241209,123300,130149660,6720,6720,6720,6720,0
|
|
20241209,123200,130149660,6720,6720,6720,6720,0
|
|
20241209,123100,130149660,6720,6740,6740,6720,210
|
|
20241209,123000,128738420,6750,6750,6750,6750,1
|
|
20241209,122900,128731670,6750,6750,6750,6750,0
|
|
20241209,122800,128731670,6750,6750,6750,6750,88
|
|
20241209,122700,128137670,6730,6730,6730,6730,0
|
|
20241209,122600,128137670,6730,6730,6730,6730,0
|
|
20241209,122500,128137670,6730,6730,6730,6730,0
|
|
20241209,122400,128137670,6730,6730,6730,6730,0
|
|
20241209,122300,128137670,6730,6730,6730,6730,0
|
|
20241209,122200,128137670,6730,6730,6730,6730,0
|
|
20241209,122100,128137670,6730,6730,6730,6730,0
|
|
20241209,122000,128137670,6730,6730,6730,6730,0
|
|
20241209,121900,128137670,6730,6730,6730,6730,0
|
|
20241209,121800,128137670,6730,6730,6730,6730,0
|
|
20241209,121700,128137670,6730,6730,6730,6730,0
|
|
20241209,121600,128137670,6730,6730,6730,6730,3
|
|
20241209,121500,128117480,6720,6720,6720,6720,4
|
|
20241209,121400,128090600,6730,6730,6730,6730,0
|
|
20241209,121300,128090600,6730,6730,6730,6730,0
|
|
20241209,121200,128090600,6730,6730,6730,6730,0
|
|
20241209,121100,128090600,6730,6730,6730,6730,20
|
|
20241209,121000,127956000,6770,6770,6770,6770,1
|
|
20241209,120900,127949230,6780,6780,6780,6780,0
|
|
20241209,120800,127949230,6780,6780,6780,6780,0
|
|
20241209,120700,127949230,6780,6780,6780,6780,1
|
|
20241209,120600,127942450,6700,6700,6700,6700,0
|
|
20241209,120500,127942450,6700,6700,6700,6700,0
|
|
20241209,120400,127942450,6700,6780,6780,6700,231
|
|
20241209,120300,126393670,6700,6700,6700,6700,0
|
|
20241209,120200,126393670,6700,6700,6700,6700,0
|
|
20241209,120100,126393670,6700,6700,6700,6700,0
|
|
20241209,120000,126393670,6700,6700,6700,6700,0
|
|
20241209,115900,126393670,6700,6740,6740,6700,310
|
|
20241209,115800,124316550,6730,6730,6730,6730,25
|
|
20241209,115700,124148300,6720,6720,6720,6720,0
|
|
20241209,115600,124148300,6720,6720,6720,6720,19
|
|
20241209,115500,124020620,6720,6700,6720,6700,117
|
|
20241209,115400,123234780,6700,6700,6700,6700,2
|
|
20241209,115300,123221380,6700,6700,6700,6700,0
|
|
20241209,115200,123221380,6700,6700,6700,6700,10
|
|
20241209,115100,123154380,6700,6700,6700,6700,0
|
|
20241209,115000,123154380,6700,6700,6700,6700,0
|
|
20241209,114900,123154380,6700,6700,6700,6700,1
|
|
20241209,114800,123147680,6700,6700,6700,6700,1
|
|
20241209,114700,123140980,6700,6700,6700,6700,0
|
|
20241209,114600,123140980,6700,6700,6700,6700,32
|
|
20241209,114500,122926580,6700,6700,6700,6700,0
|
|
20241209,114400,122926580,6700,6700,6700,6700,0
|
|
20241209,114300,122926580,6700,6710,6710,6700,28
|
|
20241209,114200,122738960,6700,6700,6700,6700,0
|
|
20241209,114100,122738960,6700,6700,6700,6700,0
|
|
20241209,114000,122738960,6700,6700,6700,6700,0
|
|
20241209,113900,122738960,6700,6700,6700,6700,0
|
|
20241209,113800,122738960,6700,6730,6730,6700,109
|
|
20241209,113700,122006570,6830,6830,6830,6830,0
|
|
20241209,113600,122006570,6830,6830,6830,6830,30
|
|
20241209,113500,121801670,6840,6840,6840,6840,40
|
|
20241209,113400,121528070,6830,6770,6830,6770,38
|
|
20241209,113300,121270610,6740,6690,6740,6690,505
|
|
20241209,113200,117873420,6660,6630,6660,6630,227
|
|
20241209,113100,116365140,6620,6620,6620,6620,0
|
|
20241209,113000,116365140,6620,6620,6620,6620,20
|
|
20241209,112900,116232740,6630,6630,6630,6630,0
|
|
20241209,112800,116232740,6630,6630,6630,6630,0
|
|
20241209,112700,116232740,6630,6640,6640,6630,73
|
|
20241209,112600,115748480,6640,6640,6640,6640,4
|
|
20241209,112500,115721920,6640,6640,6640,6640,1
|
|
20241209,112400,115715280,6650,6650,6650,6650,33
|
|
20241209,112300,115495830,6650,6680,6680,6650,254
|
|
20241209,112200,113802130,6680,6680,6680,6680,18
|
|
20241209,112100,113681890,6680,6680,6680,6680,3
|
|
20241209,112000,113661850,6690,6690,6690,6690,6
|
|
20241209,111900,113621710,6690,6690,6690,6690,1
|
|
20241209,111800,113615020,6670,6670,6670,6670,0
|
|
20241209,111700,113615020,6670,6670,6670,6670,0
|
|
20241209,111600,113615020,6670,6670,6670,6670,0
|
|
20241209,111500,113615020,6670,6670,6670,6670,30
|
|
20241209,111400,113414920,6710,6710,6710,6710,0
|
|
20241209,111300,113414920,6710,6710,6710,6710,0
|
|
20241209,111200,113414920,6710,6710,6710,6710,0
|
|
20241209,111100,113414920,6710,6710,6710,6710,0
|
|
20241209,111000,113414920,6710,6710,6710,6710,0
|
|
20241209,110900,113414920,6710,6710,6710,6710,0
|
|
20241209,110800,113414920,6710,6710,6710,6710,0
|
|
20241209,110700,113414920,6710,6710,6710,6710,1
|
|
20241209,110600,113408210,6710,6710,6710,6710,57
|
|
20241209,110500,113025740,6720,6720,6720,6720,0
|
|
20241209,110400,113025740,6720,6720,6720,6720,0
|
|
20241209,110300,113025740,6720,6720,6720,6720,0
|
|
20241209,110200,113025740,6720,6720,6720,6720,0
|
|
20241209,110100,113025740,6720,6710,6720,6710,102
|
|
20241209,110000,112341300,6710,6710,6710,6710,0
|
|
20241209,105900,112341300,6710,6710,6710,6710,0
|
|
20241209,105800,112341300,6710,6710,6710,6710,1
|
|
20241209,105700,112334590,6710,6710,6710,6710,1
|
|
20241209,105600,112327880,6650,6650,6650,6650,0
|
|
20241209,105500,112327880,6650,6650,6650,6650,0
|
|
20241209,105400,112327880,6650,6650,6650,6650,0
|
|
20241209,105300,112327880,6650,6650,6650,6650,4
|
|
20241209,105200,112301280,6650,6650,6650,6650,350
|
|
20241209,105100,109973780,6650,6650,6650,6650,0
|
|
20241209,105000,109973780,6650,6690,6690,6650,5000
|
|
20241209,104900,76719400,6700,6700,6700,6700,0
|
|
20241209,104800,76719400,6700,6700,6700,6700,0
|
|
20241209,104700,76719400,6700,6700,6700,6700,0
|
|
20241209,104600,76719400,6700,6700,6700,6700,0
|
|
20241209,104500,76719400,6700,6700,6700,6700,146
|
|
20241209,104400,75741200,6700,6700,6700,6700,11
|
|
20241209,104300,75667500,6700,6700,6700,6700,44
|
|
20241209,104200,75372700,6710,6710,6710,6710,0
|
|
20241209,104100,75372700,6710,6710,6710,6710,1
|
|
20241209,104000,75365990,6660,6660,6660,6660,191
|
|
20241209,103900,74093930,6660,6690,6690,6660,402
|
|
20241209,103800,71413150,6700,6700,6700,6700,0
|
|
20241209,103700,71413150,6700,6700,6700,6700,0
|
|
20241209,103600,71413150,6700,6700,6700,6700,69
|
|
20241209,103500,70950850,6710,6710,6710,6710,0
|
|
20241209,103400,70950850,6710,6710,6710,6710,0
|
|
20241209,103300,70950850,6710,6710,6710,6710,1
|
|
20241209,103200,70944140,6710,6710,6710,6710,0
|
|
20241209,103100,70944140,6710,6700,6710,6700,42
|
|
20241209,103000,70662410,6700,6700,6700,6700,100
|
|
20241209,102900,69992410,6710,6710,6710,6710,3
|
|
20241209,102800,69972280,6710,6710,6710,6710,45
|
|
20241209,102700,69670330,6710,6710,6710,6710,0
|
|
20241209,102600,69670330,6710,6710,6710,6710,0
|
|
20241209,102500,69670330,6710,6710,6710,6710,0
|
|
20241209,102400,69670330,6710,6710,6710,6710,74
|
|
20241209,102300,69173790,6720,6720,6720,6720,0
|
|
20241209,102200,69173790,6720,6720,6720,6720,0
|
|
20241209,102100,69173790,6720,6720,6720,6720,10
|
|
20241209,102000,69106590,6710,6710,6710,6710,0
|
|
20241209,101900,69106590,6710,6710,6710,6710,20
|
|
20241209,101800,68972390,6720,6720,6720,6720,0
|
|
20241209,101700,68972390,6720,6720,6720,6720,0
|
|
20241209,101600,68972390,6720,6720,6720,6720,62
|
|
20241209,101500,68555750,6720,6720,6720,6720,73
|
|
20241209,101400,68065190,6730,6730,6730,6730,119
|
|
20241209,101300,67264320,6730,6730,6730,6730,0
|
|
20241209,101200,67264320,6730,6730,6730,6730,0
|
|
20241209,101100,67264320,6730,6730,6730,6730,0
|
|
20241209,101000,67264320,6730,6730,6730,6730,3
|
|
20241209,100900,67244130,6730,6730,6730,6730,0
|
|
20241209,100800,67244130,6730,6730,6730,6730,20
|
|
20241209,100700,67109530,6730,6730,6730,6730,1
|
|
20241209,100600,67102800,6770,6770,6770,6770,30
|
|
20241209,100500,66899700,6780,6780,6780,6780,0
|
|
20241209,100400,66899700,6780,6780,6780,6780,0
|
|
20241209,100300,66899700,6780,6780,6780,6780,1
|
|
20241209,100200,66892920,6730,6730,6730,6730,1
|
|
20241209,100100,66886190,6780,6780,6780,6780,2
|
|
20241209,100000,66872630,6720,6730,6730,6720,200
|
|
20241209,095900,65527460,6740,6740,6740,6740,146
|
|
20241209,095800,64543420,6760,6760,6760,6760,0
|
|
20241209,095700,64543420,6760,6760,6760,6760,93
|
|
20241209,095600,63914740,6740,6740,6740,6740,2
|
|
20241209,095500,63901260,6770,6770,6770,6770,1
|
|
20241209,095400,63894490,6740,6740,6740,6740,1
|
|
20241209,095300,63887750,6770,6770,6770,6770,0
|
|
20241209,095200,63887750,6770,6770,6770,6770,0
|
|
20241209,095100,63887750,6770,6770,6770,6770,0
|
|
20241209,095000,63887750,6770,6770,6770,6770,147
|
|
20241209,094900,62892560,6770,6770,6770,6770,1
|
|
20241209,094800,62885790,6770,6770,6770,6770,70
|
|
20241209,094700,62411890,6770,6770,6770,6770,0
|
|
20241209,094600,62411890,6770,6720,6770,6720,138
|
|
20241209,094500,61484130,6720,6720,6720,6720,34
|
|
20241209,094400,61255650,6720,6720,6720,6720,0
|
|
20241209,094300,61255650,6720,6720,6720,6720,0
|
|
20241209,094200,61255650,6720,6720,6720,6720,10
|
|
20241209,094100,61188450,6720,6720,6720,6720,31
|
|
20241209,094000,60980130,6720,6720,6720,6720,51
|
|
20241209,093900,60637410,6720,6700,6750,6700,1000
|
|
20241209,093800,53923110,6690,6690,6690,6690,0
|
|
20241209,093700,53923110,6690,6690,6690,6690,0
|
|
20241209,093600,53923110,6690,6690,6690,6690,0
|
|
20241209,093500,53923110,6690,6670,6690,6670,663
|
|
20241209,093400,49499770,6670,6670,6670,6670,259
|
|
20241209,093300,47772240,6680,6630,6680,6630,101
|
|
20241209,093200,47097610,6700,6700,6700,6700,0
|
|
20241209,093100,47097610,6700,6700,6700,6700,0
|
|
20241209,093000,47097610,6700,6710,6710,6700,35
|
|
20241209,092900,46863060,6710,6790,6790,6590,3252
|
|
20241209,092800,25201190,6800,6800,6800,6800,180
|
|
20241209,092700,23977190,6800,6850,6850,6800,100
|
|
20241209,092600,23294420,6840,6840,6840,6840,0
|
|
20241209,092500,23294420,6840,6870,6870,6840,153
|
|
20241209,092400,22247510,6870,6870,6870,6870,87
|
|
20241209,092300,21649820,6840,6840,6840,6840,0
|
|
20241209,092200,21649820,6840,6840,6840,6840,0
|
|
20241209,092100,21649820,6840,6860,6860,6840,14
|
|
20241209,092000,21553820,6860,6870,6870,6860,701
|
|
20241209,091900,16737960,6860,6870,6870,6860,449
|
|
20241209,091800,13653740,6870,6880,6880,6870,50
|
|
20241209,091700,13310140,6860,6840,6980,6840,309
|
|
20241209,091600,11193050,6590,6590,6590,6590,0
|
|
20241209,091500,11193050,6590,6590,6590,6590,0
|
|
20241209,091400,11193050,6590,6980,6980,6590,402
|
|
20241209,091300,8449050,6960,6960,6960,6960,101
|
|
20241209,091200,7746090,6960,6960,6960,6960,1
|
|
20241209,091100,7739130,6960,7020,7020,6960,791
|
|
20241209,091000,2212290,7010,7010,7010,7010,1
|
|
20241209,090900,2205280,7050,7050,7050,7050,50
|
|
20241209,090800,1852780,7050,7050,7050,7050,50
|
|
20241209,090700,1500280,7050,7060,7060,7050,30
|
|
20241209,090600,1288600,7050,7050,7050,7050,0
|
|
20241209,090500,1288600,7050,7050,7050,7050,0
|
|
20241209,090400,1288600,7050,7050,7050,7050,8
|
|
20241209,090300,1232200,7200,7200,7200,7200,0
|
|
20241209,090200,1232200,7200,7200,7200,7200,0
|
|
20241209,090100,1232200,7200,7200,7200,7200,1
|
|
20241209,090000,1225000,7000,7000,7000,7000,175
|