679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201600,41182060,6890,6890,6890,6890,417
|
|
20241210,201500,41182060,6890,6890,6890,6890,0
|
|
20241210,201400,41182060,6890,6890,6890,6890,0
|
|
20241210,201300,41182060,6890,6890,6890,6890,0
|
|
20241210,201200,41182060,6890,6890,6890,6890,0
|
|
20241210,201100,41182060,6890,6890,6890,6890,0
|
|
20241210,201000,41182060,6890,6890,6890,6890,0
|
|
20241210,200900,41182060,6890,6890,6890,6890,0
|
|
20241210,200800,41182060,6890,6890,6890,6890,0
|
|
20241210,200700,41182060,6890,6890,6890,6890,0
|
|
20241210,200600,41182060,6890,6890,6890,6890,0
|
|
20241210,200500,41182060,6890,6890,6890,6890,0
|
|
20241210,200400,41182060,6890,6890,6890,6890,0
|
|
20241210,200300,41182060,6890,6890,6890,6890,0
|
|
20241210,200200,41182060,6890,6890,6890,6890,0
|
|
20241210,200100,41182060,6890,6890,6890,6890,0
|
|
20241210,200000,41182060,6890,6890,6890,6890,0
|
|
20241210,195900,41182060,6890,6890,6890,6890,0
|
|
20241210,195800,41182060,6890,6890,6890,6890,0
|
|
20241210,195700,41182060,6890,6890,6890,6890,0
|
|
20241210,195600,41182060,6890,6890,6890,6890,0
|
|
20241210,195500,41182060,6890,6890,6890,6890,0
|
|
20241210,195400,41182060,6890,6890,6890,6890,0
|
|
20241210,195300,41182060,6890,6890,6890,6890,0
|
|
20241210,195200,41182060,6890,6890,6890,6890,0
|
|
20241210,195100,41182060,6890,6890,6890,6890,0
|
|
20241210,195000,41182060,6890,6890,6890,6890,0
|
|
20241210,194900,41182060,6890,6890,6890,6890,0
|
|
20241210,194800,41182060,6890,6890,6890,6890,0
|
|
20241210,194700,41182060,6890,6890,6890,6890,0
|
|
20241210,194600,41182060,6890,6890,6890,6890,417
|
|
20241210,194500,41182060,6890,6890,6890,6890,0
|
|
20241210,194400,41182060,6890,6890,6890,6890,0
|
|
20241210,194300,41182060,6890,6890,6890,6890,0
|
|
20241210,194200,41182060,6890,6890,6890,6890,0
|
|
20241210,194100,41182060,6890,6890,6890,6890,0
|
|
20241210,194000,41182060,6890,6890,6890,6890,0
|
|
20241210,193900,41182060,6890,6890,6890,6890,0
|
|
20241210,193800,41182060,6890,6890,6890,6890,0
|
|
20241210,193700,41182060,6890,6890,6890,6890,0
|
|
20241210,193600,41182060,6890,6890,6890,6890,0
|
|
20241210,193500,41182060,6890,6890,6890,6890,0
|
|
20241210,193400,41182060,6890,6890,6890,6890,0
|
|
20241210,193300,41182060,6890,6890,6890,6890,0
|
|
20241210,193200,41182060,6890,6890,6890,6890,0
|
|
20241210,193100,41182060,6890,6890,6890,6890,0
|
|
20241210,193000,41182060,6890,6890,6890,6890,0
|
|
20241210,192900,41182060,6890,6890,6890,6890,0
|
|
20241210,192800,41182060,6890,6890,6890,6890,0
|
|
20241210,192700,41182060,6890,6890,6890,6890,0
|
|
20241210,192600,41182060,6890,6890,6890,6890,0
|
|
20241210,192500,41182060,6890,6890,6890,6890,0
|
|
20241210,192400,41182060,6890,6890,6890,6890,0
|
|
20241210,192300,41182060,6890,6890,6890,6890,0
|
|
20241210,192200,41182060,6890,6890,6890,6890,0
|
|
20241210,192100,41182060,6890,6890,6890,6890,0
|
|
20241210,192000,41182060,6890,6890,6890,6890,0
|
|
20241210,191900,41182060,6890,6890,6890,6890,0
|
|
20241210,191800,41182060,6890,6890,6890,6890,0
|
|
20241210,191700,41182060,6890,6890,6890,6890,0
|
|
20241210,191600,41182060,6890,6890,6890,6890,417
|
|
20241210,191500,41182060,6890,6890,6890,6890,0
|
|
20241210,191400,41182060,6890,6890,6890,6890,0
|
|
20241210,191300,41182060,6890,6890,6890,6890,0
|
|
20241210,191200,41182060,6890,6890,6890,6890,0
|
|
20241210,191100,41182060,6890,6890,6890,6890,0
|
|
20241210,191000,41182060,6890,6890,6890,6890,0
|
|
20241210,190900,41182060,6890,6890,6890,6890,0
|
|
20241210,190800,41182060,6890,6890,6890,6890,0
|
|
20241210,190700,41182060,6890,6890,6890,6890,0
|
|
20241210,190600,41182060,6890,6890,6890,6890,0
|
|
20241210,190500,41182060,6890,6890,6890,6890,0
|
|
20241210,190400,41182060,6890,6890,6890,6890,0
|
|
20241210,190300,41182060,6890,6890,6890,6890,0
|
|
20241210,190200,41182060,6890,6890,6890,6890,0
|
|
20241210,190100,41182060,6890,6890,6890,6890,0
|
|
20241210,190000,41182060,6890,6890,6890,6890,0
|
|
20241210,185900,41182060,6890,6890,6890,6890,0
|
|
20241210,185800,41182060,6890,6890,6890,6890,0
|
|
20241210,185700,41182060,6890,6890,6890,6890,0
|
|
20241210,185600,41182060,6890,6890,6890,6890,0
|
|
20241210,185500,41182060,6890,6890,6890,6890,0
|
|
20241210,185400,41182060,6890,6890,6890,6890,0
|
|
20241210,185300,41182060,6890,6890,6890,6890,0
|
|
20241210,185200,41182060,6890,6890,6890,6890,0
|
|
20241210,185100,41182060,6890,6890,6890,6890,0
|
|
20241210,185000,41182060,6890,6890,6890,6890,0
|
|
20241210,184900,41182060,6890,6890,6890,6890,0
|
|
20241210,184800,41182060,6890,6890,6890,6890,0
|
|
20241210,184700,41182060,6890,6890,6890,6890,0
|
|
20241210,184600,41182060,6890,6890,6890,6890,417
|
|
20241210,184500,41182060,6890,6890,6890,6890,0
|
|
20241210,184400,41182060,6890,6890,6890,6890,0
|
|
20241210,184300,41182060,6890,6890,6890,6890,0
|
|
20241210,184200,41182060,6890,6890,6890,6890,0
|
|
20241210,184100,41182060,6890,6890,6890,6890,0
|
|
20241210,184000,41182060,6890,6890,6890,6890,0
|
|
20241210,183900,41182060,6890,6890,6890,6890,0
|
|
20241210,183800,41182060,6890,6890,6890,6890,0
|
|
20241210,183700,41182060,6890,6890,6890,6890,0
|
|
20241210,183600,41182060,6890,6890,6890,6890,0
|
|
20241210,183500,41182060,6890,6890,6890,6890,0
|
|
20241210,183400,41182060,6890,6890,6890,6890,0
|
|
20241210,183300,41182060,6890,6890,6890,6890,0
|
|
20241210,183200,41182060,6890,6890,6890,6890,0
|
|
20241210,183100,41182060,6890,6890,6890,6890,0
|
|
20241210,183000,41182060,6890,6890,6890,6890,0
|
|
20241210,182900,41182060,6890,6890,6890,6890,0
|
|
20241210,182800,41182060,6890,6890,6890,6890,0
|
|
20241210,182700,41182060,6890,6890,6890,6890,0
|
|
20241210,182600,41182060,6890,6890,6890,6890,0
|
|
20241210,182500,41182060,6890,6890,6890,6890,0
|
|
20241210,182400,41182060,6890,6890,6890,6890,0
|
|
20241210,182300,41182060,6890,6890,6890,6890,0
|
|
20241210,182200,41182060,6890,6890,6890,6890,0
|
|
20241210,182100,41182060,6890,6890,6890,6890,0
|
|
20241210,182000,41182060,6890,6890,6890,6890,0
|
|
20241210,181900,41182060,6890,6890,6890,6890,0
|
|
20241210,181800,41182060,6890,6890,6890,6890,0
|
|
20241210,181700,41182060,6890,6890,6890,6890,0
|
|
20241210,181600,41182060,6890,6890,6890,6890,417
|
|
20241210,181500,41182060,6890,6890,6890,6890,0
|
|
20241210,181400,41182060,6890,6890,6890,6890,0
|
|
20241210,181300,41182060,6890,6890,6890,6890,0
|
|
20241210,181200,41182060,6890,6890,6890,6890,0
|
|
20241210,181100,41182060,6890,6890,6890,6890,0
|
|
20241210,181000,41182060,6890,6890,6890,6890,0
|
|
20241210,180900,41182060,6890,6890,6890,6890,0
|
|
20241210,180800,41182060,6890,6890,6890,6890,0
|
|
20241210,180700,41182060,6890,6890,6890,6890,0
|
|
20241210,180600,41182060,6890,6890,6890,6890,0
|
|
20241210,180500,41182060,6890,6890,6890,6890,0
|
|
20241210,180400,41182060,6890,6890,6890,6890,0
|
|
20241210,180300,41182060,6890,6890,6890,6890,0
|
|
20241210,180200,41182060,6890,6890,6890,6890,0
|
|
20241210,180100,41182060,6890,6890,6890,6890,0
|
|
20241210,180000,41182060,6890,6890,6890,6890,0
|
|
20241210,175900,41182060,6890,6890,6890,6890,0
|
|
20241210,175800,41182060,6890,6890,6890,6890,0
|
|
20241210,175700,41182060,6890,6890,6890,6890,0
|
|
20241210,175600,41182060,6890,6890,6890,6890,0
|
|
20241210,175500,41182060,6890,6890,6890,6890,0
|
|
20241210,175400,41182060,6890,6890,6890,6890,0
|
|
20241210,175300,41182060,6890,6890,6890,6890,0
|
|
20241210,175200,41182060,6890,6890,6890,6890,0
|
|
20241210,175100,41182060,6890,6890,6890,6890,0
|
|
20241210,175000,41182060,6890,6890,6890,6890,0
|
|
20241210,174900,41182060,6890,6890,6890,6890,0
|
|
20241210,174800,41182060,6890,6890,6890,6890,0
|
|
20241210,174700,41182060,6890,6890,6890,6890,0
|
|
20241210,174600,41182060,6890,6890,6890,6890,417
|
|
20241210,174500,41182060,6890,6890,6890,6890,0
|
|
20241210,174400,41182060,6890,6890,6890,6890,0
|
|
20241210,174300,41182060,6890,6890,6890,6890,0
|
|
20241210,174200,41182060,6890,6890,6890,6890,0
|
|
20241210,174100,41182060,6890,6890,6890,6890,0
|
|
20241210,174000,41182060,6890,6890,6890,6890,0
|
|
20241210,173900,41182060,6890,6890,6890,6890,0
|
|
20241210,173800,41182060,6890,6890,6890,6890,0
|
|
20241210,173700,41182060,6890,6890,6890,6890,0
|
|
20241210,173600,41182060,6890,6890,6890,6890,0
|
|
20241210,173500,41182060,6890,6890,6890,6890,0
|
|
20241210,173400,41182060,6890,6890,6890,6890,0
|
|
20241210,173300,41182060,6890,6890,6890,6890,0
|
|
20241210,173200,41182060,6890,6890,6890,6890,0
|
|
20241210,173100,41182060,6890,6890,6890,6890,0
|
|
20241210,173000,41182060,6890,6890,6890,6890,0
|
|
20241210,172900,41182060,6890,6890,6890,6890,0
|
|
20241210,172800,41182060,6890,6890,6890,6890,0
|
|
20241210,172700,41182060,6890,6890,6890,6890,0
|
|
20241210,172600,41182060,6890,6890,6890,6890,0
|
|
20241210,172500,41182060,6890,6890,6890,6890,0
|
|
20241210,172400,41182060,6890,6890,6890,6890,0
|
|
20241210,172300,41182060,6890,6890,6890,6890,0
|
|
20241210,172200,41182060,6890,6890,6890,6890,0
|
|
20241210,172100,41182060,6890,6890,6890,6890,0
|
|
20241210,172000,41182060,6890,6890,6890,6890,0
|
|
20241210,171900,41182060,6890,6890,6890,6890,0
|
|
20241210,171800,41182060,6890,6890,6890,6890,0
|
|
20241210,171700,41182060,6890,6890,6890,6890,0
|
|
20241210,171600,41182060,6890,6890,6890,6890,417
|
|
20241210,171500,41182060,6890,6890,6890,6890,0
|
|
20241210,171400,41182060,6890,6890,6890,6890,0
|
|
20241210,171300,41182060,6890,6890,6890,6890,0
|
|
20241210,171200,41182060,6890,6890,6890,6890,0
|
|
20241210,171100,41182060,6890,6890,6890,6890,0
|
|
20241210,171000,41182060,6890,6890,6890,6890,0
|
|
20241210,170900,41182060,6890,6890,6890,6890,0
|
|
20241210,170800,41182060,6890,6890,6890,6890,0
|
|
20241210,170700,41182060,6890,6890,6890,6890,0
|
|
20241210,170600,41182060,6890,6890,6890,6890,0
|
|
20241210,170500,41182060,6890,6890,6890,6890,0
|
|
20241210,170400,41182060,6890,6890,6890,6890,0
|
|
20241210,170300,41182060,6890,6890,6890,6890,0
|
|
20241210,170200,41182060,6890,6890,6890,6890,0
|
|
20241210,170100,41182060,6890,6890,6890,6890,0
|
|
20241210,170000,41182060,6890,6890,6890,6890,0
|
|
20241210,165900,41182060,6890,6890,6890,6890,0
|
|
20241210,165800,41182060,6890,6890,6890,6890,0
|
|
20241210,165700,41182060,6890,6890,6890,6890,0
|
|
20241210,165600,41182060,6890,6890,6890,6890,0
|
|
20241210,165500,41182060,6890,6890,6890,6890,0
|
|
20241210,165400,41182060,6890,6890,6890,6890,0
|
|
20241210,165300,41182060,6890,6890,6890,6890,0
|
|
20241210,165200,41182060,6890,6890,6890,6890,0
|
|
20241210,165100,41182060,6890,6890,6890,6890,0
|
|
20241210,165000,41182060,6890,6890,6890,6890,0
|
|
20241210,164900,41182060,6890,6890,6890,6890,0
|
|
20241210,164800,41182060,6890,6890,6890,6890,0
|
|
20241210,164700,41182060,6890,6890,6890,6890,0
|
|
20241210,164600,41182060,6890,6890,6890,6890,417
|
|
20241210,164500,41182060,6890,6890,6890,6890,0
|
|
20241210,164400,41182060,6890,6890,6890,6890,0
|
|
20241210,164300,41182060,6890,6890,6890,6890,0
|
|
20241210,164200,41182060,6890,6890,6890,6890,0
|
|
20241210,164100,41182060,6890,6890,6890,6890,0
|
|
20241210,164000,41182060,6890,6890,6890,6890,0
|
|
20241210,163900,41182060,6890,6890,6890,6890,0
|
|
20241210,163800,41182060,6890,6890,6890,6890,0
|
|
20241210,163700,41182060,6890,6890,6890,6890,0
|
|
20241210,163600,41182060,6890,6890,6890,6890,0
|
|
20241210,163500,41182060,6890,6890,6890,6890,0
|
|
20241210,163400,41182060,6890,6890,6890,6890,0
|
|
20241210,163300,41182060,6890,6890,6890,6890,0
|
|
20241210,163200,41182060,6890,6890,6890,6890,0
|
|
20241210,163100,41182060,6890,6890,6890,6890,0
|
|
20241210,163000,41182060,6890,6890,6890,6890,0
|
|
20241210,162900,41182060,6890,6890,6890,6890,0
|
|
20241210,162800,41182060,6890,6890,6890,6890,0
|
|
20241210,162700,41182060,6890,6890,6890,6890,0
|
|
20241210,162600,41182060,6890,6890,6890,6890,0
|
|
20241210,162500,41182060,6890,6890,6890,6890,0
|
|
20241210,162400,41182060,6890,6890,6890,6890,0
|
|
20241210,162300,41182060,6890,6890,6890,6890,0
|
|
20241210,162200,41182060,6890,6890,6890,6890,0
|
|
20241210,162100,41182060,6890,6890,6890,6890,0
|
|
20241210,162000,41182060,6890,6890,6890,6890,0
|
|
20241210,161900,41182060,6890,6890,6890,6890,0
|
|
20241210,161800,41182060,6890,6890,6890,6890,0
|
|
20241210,161700,41182060,6890,6890,6890,6890,0
|
|
20241210,161600,41182060,6890,6890,6890,6890,417
|
|
20241210,161500,41182060,6890,6890,6890,6890,0
|
|
20241210,161400,41182060,6890,6890,6890,6890,0
|
|
20241210,161300,41182060,6890,6890,6890,6890,0
|
|
20241210,161200,41182060,6890,6890,6890,6890,0
|
|
20241210,161100,41182060,6890,6890,6890,6890,0
|
|
20241210,161000,41182060,6890,6890,6890,6890,0
|
|
20241210,160900,41182060,6890,6890,6890,6890,0
|
|
20241210,160800,41182060,6890,6890,6890,6890,0
|
|
20241210,160700,41182060,6890,6890,6890,6890,0
|
|
20241210,160600,41182060,6890,6890,6890,6890,0
|
|
20241210,160500,41182060,6890,6890,6890,6890,0
|
|
20241210,160400,41182060,6890,6890,6890,6890,0
|
|
20241210,160300,41182060,6890,6890,6890,6890,0
|
|
20241210,160200,41182060,6890,6890,6890,6890,0
|
|
20241210,160100,41182060,6890,6890,6890,6890,0
|
|
20241210,160000,41182060,6890,6890,6890,6890,0
|
|
20241210,155900,41182060,6890,6890,6890,6890,0
|
|
20241210,155800,41182060,6890,6890,6890,6890,0
|
|
20241210,155700,41182060,6890,6890,6890,6890,0
|
|
20241210,155600,41182060,6890,6890,6890,6890,0
|
|
20241210,155500,41182060,6890,6890,6890,6890,0
|
|
20241210,155400,41182060,6890,6890,6890,6890,0
|
|
20241210,155300,41182060,6890,6890,6890,6890,0
|
|
20241210,155200,41182060,6890,6890,6890,6890,0
|
|
20241210,155100,41182060,6890,6890,6890,6890,0
|
|
20241210,155000,41182060,6890,6890,6890,6890,0
|
|
20241210,154900,41182060,6890,6890,6890,6890,0
|
|
20241210,154800,41182060,6890,6890,6890,6890,0
|
|
20241210,154700,41182060,6890,6890,6890,6890,0
|
|
20241210,154600,41182060,6890,6890,6890,6890,417
|
|
20241210,154500,41182060,6890,6890,6890,6890,0
|
|
20241210,154400,41182060,6890,6890,6890,6890,0
|
|
20241210,154300,41182060,6890,6890,6890,6890,0
|
|
20241210,154200,41182060,6890,6890,6890,6890,0
|
|
20241210,154100,41182060,6890,6890,6890,6890,0
|
|
20241210,154000,41182060,6890,6890,6890,6890,0
|
|
20241210,153900,41182060,6890,6890,6890,6890,0
|
|
20241210,153800,41182060,6890,6890,6890,6890,0
|
|
20241210,153700,41182060,6890,6890,6890,6890,0
|
|
20241210,153600,41182060,6890,6890,6890,6890,0
|
|
20241210,153500,41182060,6890,6890,6890,6890,0
|
|
20241210,153400,41182060,6890,6890,6890,6890,0
|
|
20241210,153300,41182060,6890,6890,6890,6890,0
|
|
20241210,153200,41182060,6890,6890,6890,6890,0
|
|
20241210,153100,41182060,6890,6890,6890,6890,0
|
|
20241210,153000,41182060,6890,6890,6890,6890,417
|
|
20241210,152900,38308930,6940,6940,6940,6940,0
|
|
20241210,152800,38308930,6940,6940,6940,6940,0
|
|
20241210,152700,38308930,6940,6940,6940,6940,0
|
|
20241210,152600,38308930,6940,6940,6940,6940,0
|
|
20241210,152500,38308930,6940,6940,6940,6940,0
|
|
20241210,152400,38308930,6940,6940,6940,6940,0
|
|
20241210,152300,38308930,6940,6940,6940,6940,0
|
|
20241210,152200,38308930,6940,6940,6940,6940,0
|
|
20241210,152100,38308930,6940,6940,6940,6940,0
|
|
20241210,152000,38308930,6940,6940,6940,6940,0
|
|
20241210,151900,38308930,6940,6940,6940,6940,0
|
|
20241210,151800,38308930,6940,6940,6940,6940,0
|
|
20241210,151700,38308930,6940,6940,6940,6940,0
|
|
20241210,151600,38308930,6940,6940,6940,6940,0
|
|
20241210,151500,38308930,6940,6940,6940,6940,0
|
|
20241210,151400,38308930,6940,6920,6940,6920,196
|
|
20241210,151300,36952590,6930,6940,6940,6930,2
|
|
20241210,151200,36938720,6940,6940,6940,6940,0
|
|
20241210,151100,36938720,6940,6940,6940,6940,2
|
|
20241210,151000,36924840,6940,6940,6940,6940,0
|
|
20241210,150900,36924840,6940,6940,6940,6940,0
|
|
20241210,150800,36924840,6940,6940,6940,6940,0
|
|
20241210,150700,36924840,6940,6940,6940,6940,0
|
|
20241210,150600,36924840,6940,6940,6940,6940,0
|
|
20241210,150500,36924840,6940,6940,6940,6940,9
|
|
20241210,150400,36862380,6940,6940,6940,6940,5
|
|
20241210,150300,36827680,6940,6940,6940,6940,21
|
|
20241210,150200,36681940,6950,6950,6950,6950,0
|
|
20241210,150100,36681940,6950,6940,6950,6940,36
|
|
20241210,150000,36432090,6940,6940,6940,6940,1
|
|
20241210,145900,36425150,6940,6940,6940,6940,0
|
|
20241210,145800,36425150,6940,6940,6940,6940,0
|
|
20241210,145700,36425150,6940,6920,6940,6900,39
|
|
20241210,145600,36155790,6900,6910,6910,6900,21
|
|
20241210,145500,36010880,6910,6910,6910,6910,4
|
|
20241210,145400,35983240,6910,6910,6910,6910,0
|
|
20241210,145300,35983240,6910,6900,6910,6890,91
|
|
20241210,145200,35355090,6900,6900,6900,6900,0
|
|
20241210,145100,35355090,6900,6900,6900,6900,0
|
|
20241210,145000,35355090,6900,6900,6900,6900,35
|
|
20241210,144900,35113590,6900,6900,6900,6900,10
|
|
20241210,144800,35044590,6900,6900,6900,6900,0
|
|
20241210,144700,35044590,6900,6900,6900,6900,0
|
|
20241210,144600,35044590,6900,6900,6900,6900,0
|
|
20241210,144500,35044590,6900,6900,6900,6900,0
|
|
20241210,144400,35044590,6900,6900,6900,6900,0
|
|
20241210,144300,35044590,6900,6900,6900,6900,3
|
|
20241210,144200,35023890,6900,6900,6900,6900,0
|
|
20241210,144100,35023890,6900,6900,6900,6900,0
|
|
20241210,144000,35023890,6900,6900,6900,6900,0
|
|
20241210,143900,35023890,6900,6900,6900,6900,0
|
|
20241210,143800,35023890,6900,6900,6900,6900,1
|
|
20241210,143700,35016990,6900,6900,6900,6900,1
|
|
20241210,143600,35010090,6900,6900,6900,6900,1
|
|
20241210,143500,35003190,6890,6890,6890,6890,0
|
|
20241210,143400,35003190,6890,6890,6890,6890,12
|
|
20241210,143300,34920510,6890,6890,6890,6890,1
|
|
20241210,143200,34913620,6890,6890,6890,6890,0
|
|
20241210,143100,34913620,6890,6890,6890,6890,9
|
|
20241210,143000,34851610,6900,6900,6900,6900,0
|
|
20241210,142900,34851610,6900,6900,6900,6900,0
|
|
20241210,142800,34851610,6900,6900,6900,6900,0
|
|
20241210,142700,34851610,6900,6900,6900,6900,0
|
|
20241210,142600,34851610,6900,6900,6900,6900,1
|
|
20241210,142500,34844710,6900,6900,6900,6900,2
|
|
20241210,142400,34830910,6900,6900,6900,6900,0
|
|
20241210,142300,34830910,6900,6900,6900,6900,23
|
|
20241210,142200,34672210,6900,6900,6900,6900,1
|
|
20241210,142100,34665310,6890,6890,6890,6890,0
|
|
20241210,142000,34665310,6890,6890,6890,6890,0
|
|
20241210,141900,34665310,6890,6890,6890,6890,0
|
|
20241210,141800,34665310,6890,6890,6890,6890,0
|
|
20241210,141700,34665310,6890,6890,6890,6890,0
|
|
20241210,141600,34665310,6890,6890,6890,6890,0
|
|
20241210,141500,34665310,6890,6890,6890,6890,0
|
|
20241210,141400,34665310,6890,6890,6890,6890,2
|
|
20241210,141300,34651530,6890,6890,6890,6890,18
|
|
20241210,141200,34527510,6900,6900,6900,6900,0
|
|
20241210,141100,34527510,6900,6900,6900,6900,36
|
|
20241210,141000,34279110,6900,6900,6900,6900,0
|
|
20241210,140900,34279110,6900,6900,6900,6900,0
|
|
20241210,140800,34279110,6900,6900,6900,6900,0
|
|
20241210,140700,34279110,6900,6900,6900,6900,0
|
|
20241210,140600,34279110,6900,6900,6900,6900,0
|
|
20241210,140500,34279110,6900,6850,6900,6850,100
|
|
20241210,140400,33591050,6810,6810,6810,6810,0
|
|
20241210,140300,33591050,6810,6810,6810,6810,0
|
|
20241210,140200,33591050,6810,6810,6810,6810,0
|
|
20241210,140100,33591050,6810,6810,6810,6810,0
|
|
20241210,140000,33591050,6810,6810,6810,6810,9
|
|
20241210,135900,33529760,6810,6810,6810,6810,8
|
|
20241210,135800,33475280,6810,6810,6810,6810,8
|
|
20241210,135700,33420800,6810,6810,6810,6810,8
|
|
20241210,135600,33366320,6810,6810,6810,6810,9
|
|
20241210,135500,33305030,6810,6820,6820,6810,11
|
|
20241210,135400,33230100,6820,6820,6820,6820,5
|
|
20241210,135300,33196000,6820,6800,6820,6800,16
|
|
20241210,135200,33087040,6800,6800,6800,6800,9
|
|
20241210,135100,33025840,6800,6800,6800,6800,15
|
|
20241210,135000,32923840,6800,6800,6800,6800,10
|
|
20241210,134900,32855840,6820,6830,6830,6820,6
|
|
20241210,134800,32814880,6830,6830,6830,6830,2
|
|
20241210,134700,32801220,6870,6810,6870,6810,9
|
|
20241210,134600,32739870,6810,6820,6820,6810,17
|
|
20241210,134500,32624010,6830,6830,6830,6830,8
|
|
20241210,134400,32569370,6820,6860,6860,6820,17
|
|
20241210,134300,32453070,6820,6820,6820,6820,8
|
|
20241210,134200,32398510,6810,6860,6860,6810,13
|
|
20241210,134100,32309780,6800,6800,6800,6800,8
|
|
20241210,134000,32255380,6800,6800,6800,6800,16
|
|
20241210,133900,32146580,6800,6800,6800,6800,9
|
|
20241210,133800,32085380,6800,6800,6800,6800,8
|
|
20241210,133700,32030980,6810,6810,6810,6810,8
|
|
20241210,133600,31976500,6810,6810,6810,6810,8
|
|
20241210,133500,31922020,6810,6810,6810,6810,9
|
|
20241210,133400,31860730,6810,6880,6880,6810,9
|
|
20241210,133300,31799370,6800,6810,6880,6800,31
|
|
20241210,133200,31587490,6880,6820,6880,6820,11
|
|
20241210,133100,31512290,6880,6840,6880,6800,15
|
|
20241210,133000,31410170,6800,6800,6800,6800,8
|
|
20241210,132900,31355770,6840,6880,6880,6840,4
|
|
20241210,132800,31328370,6840,6800,6840,6800,22
|
|
20241210,132700,31178490,6840,6840,6840,6840,1
|
|
20241210,132600,31171650,6870,6840,6870,6840,10
|
|
20241210,132500,31103220,6880,6880,6880,6880,2
|
|
20241210,132400,31089460,6850,6850,6850,6850,67
|
|
20241210,132300,30630510,6850,6850,6850,6850,12
|
|
20241210,132200,30548310,6850,6850,6850,6850,0
|
|
20241210,132100,30548310,6850,6850,6850,6850,0
|
|
20241210,132000,30548310,6850,6850,6850,6850,0
|
|
20241210,131900,30548310,6850,6850,6850,6850,0
|
|
20241210,131800,30548310,6850,6850,6850,6850,0
|
|
20241210,131700,30548310,6850,6850,6850,6850,0
|
|
20241210,131600,30548310,6850,6850,6850,6850,0
|
|
20241210,131500,30548310,6850,6850,6850,6850,2
|
|
20241210,131400,30534610,6840,6840,6840,6840,0
|
|
20241210,131300,30534610,6840,6840,6840,6840,0
|
|
20241210,131200,30534610,6840,6840,6840,6840,0
|
|
20241210,131100,30534610,6840,6830,6840,6830,1079
|
|
20241210,131000,23164890,6830,6830,6830,6830,0
|
|
20241210,130900,23164890,6830,6830,6830,6830,0
|
|
20241210,130800,23164890,6830,6830,6830,6830,0
|
|
20241210,130700,23164890,6830,6830,6830,6830,0
|
|
20241210,130600,23164890,6830,6830,6830,6830,1
|
|
20241210,130500,23158060,6830,6830,6830,6830,0
|
|
20241210,130400,23158060,6830,6830,6830,6830,0
|
|
20241210,130300,23158060,6830,6830,6830,6830,10
|
|
20241210,130200,23089760,6830,6830,6830,6830,0
|
|
20241210,130100,23089760,6830,6830,6830,6830,29
|
|
20241210,130000,22891690,6830,6830,6830,6830,0
|
|
20241210,125900,22891690,6830,6830,6830,6830,0
|
|
20241210,125800,22891690,6830,6830,6830,6830,0
|
|
20241210,125700,22891690,6830,6830,6830,6830,0
|
|
20241210,125600,22891690,6830,6830,6830,6830,0
|
|
20241210,125500,22891690,6830,6830,6830,6830,0
|
|
20241210,125400,22891690,6830,6830,6830,6830,1
|
|
20241210,125300,22884860,6820,6820,6820,6820,7
|
|
20241210,125200,22837120,6830,6830,6830,6830,23
|
|
20241210,125100,22680030,6830,6830,6830,6830,0
|
|
20241210,125000,22680030,6830,6820,6830,6770,52
|
|
20241210,124900,22327610,6830,6830,6830,6830,0
|
|
20241210,124800,22327610,6830,6830,6830,6830,0
|
|
20241210,124700,22327610,6830,6830,6830,6830,0
|
|
20241210,124600,22327610,6830,6830,6830,6830,4
|
|
20241210,124500,22300290,6830,6830,6830,6830,0
|
|
20241210,124400,22300290,6830,6830,6830,6830,0
|
|
20241210,124300,22300290,6830,6830,6830,6820,6
|
|
20241210,124200,22259350,6820,6820,6820,6820,0
|
|
20241210,124100,22259350,6820,6820,6820,6820,93
|
|
20241210,124000,21625090,6820,6820,6820,6820,0
|
|
20241210,123900,21625090,6820,6820,6820,6820,0
|
|
20241210,123800,21625090,6820,6820,6820,6820,7
|
|
20241210,123700,21577350,6830,6830,6830,6830,0
|
|
20241210,123600,21577350,6830,6830,6830,6830,0
|
|
20241210,123500,21577350,6830,6830,6830,6830,1
|
|
20241210,123400,21570520,6820,6820,6820,6820,4
|
|
20241210,123300,21543240,6830,6830,6830,6830,10
|
|
20241210,123200,21474940,6820,6820,6820,6820,0
|
|
20241210,123100,21474940,6820,6820,6820,6820,0
|
|
20241210,123000,21474940,6820,6820,6820,6820,0
|
|
20241210,122900,21474940,6820,6820,6820,6820,2
|
|
20241210,122800,21461300,6820,6820,6820,6820,0
|
|
20241210,122700,21461300,6820,6820,6820,6820,0
|
|
20241210,122600,21461300,6820,6820,6820,6820,0
|
|
20241210,122500,21461300,6820,6820,6820,6820,0
|
|
20241210,122400,21461300,6820,6820,6820,6820,1
|
|
20241210,122300,21454480,6830,6830,6830,6830,10
|
|
20241210,122200,21386180,6830,6830,6830,6830,1
|
|
20241210,122100,21379350,6830,6830,6830,6830,0
|
|
20241210,122000,21379350,6830,6830,6830,6830,0
|
|
20241210,121900,21379350,6830,6830,6830,6830,0
|
|
20241210,121800,21379350,6830,6830,6830,6830,0
|
|
20241210,121700,21379350,6830,6830,6830,6830,0
|
|
20241210,121600,21379350,6830,6830,6830,6830,0
|
|
20241210,121500,21379350,6830,6830,6830,6830,0
|
|
20241210,121400,21379350,6830,6830,6830,6830,0
|
|
20241210,121300,21379350,6830,6830,6830,6830,3
|
|
20241210,121200,21358860,6820,6820,6820,6820,4
|
|
20241210,121100,21331580,6820,6820,6820,6820,0
|
|
20241210,121000,21331580,6820,6820,6820,6820,0
|
|
20241210,120900,21331580,6820,6820,6820,6820,14
|
|
20241210,120800,21236100,6830,6830,6830,6830,0
|
|
20241210,120700,21236100,6830,6830,6830,6830,0
|
|
20241210,120600,21236100,6830,6830,6830,6830,0
|
|
20241210,120500,21236100,6830,6820,6830,6820,3
|
|
20241210,120400,21215630,6830,6830,6830,6830,0
|
|
20241210,120300,21215630,6830,6830,6830,6830,10
|
|
20241210,120200,21147330,6830,6830,6830,6830,0
|
|
20241210,120100,21147330,6830,6830,6830,6830,0
|
|
20241210,120000,21147330,6830,6830,6830,6830,4
|
|
20241210,115900,21120010,6830,6830,6830,6830,0
|
|
20241210,115800,21120010,6830,6830,6830,6830,1
|
|
20241210,115700,21113180,6830,6830,6830,6830,0
|
|
20241210,115600,21113180,6830,6830,6830,6830,0
|
|
20241210,115500,21113180,6830,6830,6830,6830,0
|
|
20241210,115400,21113180,6830,6830,6830,6830,2
|
|
20241210,115300,21099520,6820,6820,6820,6820,15
|
|
20241210,115200,20997220,6820,6820,6820,6820,0
|
|
20241210,115100,20997220,6820,6820,6820,6820,0
|
|
20241210,115000,20997220,6820,6820,6820,6820,0
|
|
20241210,114900,20997220,6820,6820,6820,6820,1
|
|
20241210,114800,20990400,6830,6830,6830,6830,0
|
|
20241210,114700,20990400,6830,6830,6830,6830,0
|
|
20241210,114600,20990400,6830,6830,6830,6830,0
|
|
20241210,114500,20990400,6830,6830,6830,6830,0
|
|
20241210,114400,20990400,6830,6830,6830,6830,0
|
|
20241210,114300,20990400,6830,6830,6830,6830,9
|
|
20241210,114200,20928930,6830,6830,6830,6830,0
|
|
20241210,114100,20928930,6830,6830,6830,6830,0
|
|
20241210,114000,20928930,6830,6830,6830,6830,0
|
|
20241210,113900,20928930,6830,6830,6830,6830,0
|
|
20241210,113800,20928930,6830,6830,6830,6830,0
|
|
20241210,113700,20928930,6830,6830,6830,6830,0
|
|
20241210,113600,20928930,6830,6830,6830,6830,0
|
|
20241210,113500,20928930,6830,6830,6830,6830,3
|
|
20241210,113400,20908440,6830,6830,6830,6830,0
|
|
20241210,113300,20908440,6830,6830,6830,6830,10
|
|
20241210,113200,20840140,6830,6830,6830,6830,0
|
|
20241210,113100,20840140,6830,6830,6830,6830,49
|
|
20241210,113000,20505470,6830,6830,6830,6830,0
|
|
20241210,112900,20505470,6830,6830,6830,6830,0
|
|
20241210,112800,20505470,6830,6830,6830,6830,0
|
|
20241210,112700,20505470,6830,6830,6830,6830,0
|
|
20241210,112600,20505470,6830,6830,6830,6830,0
|
|
20241210,112500,20505470,6830,6830,6830,6830,0
|
|
20241210,112400,20505470,6830,6830,6830,6830,0
|
|
20241210,112300,20505470,6830,6830,6830,6830,9
|
|
20241210,112200,20444000,6830,6830,6830,6830,0
|
|
20241210,112100,20444000,6830,6830,6830,6830,0
|
|
20241210,112000,20444000,6830,6830,6830,6830,0
|
|
20241210,111900,20444000,6830,6830,6830,6830,0
|
|
20241210,111800,20444000,6830,6830,6830,6830,0
|
|
20241210,111700,20444000,6830,6830,6830,6830,0
|
|
20241210,111600,20444000,6830,6830,6830,6830,0
|
|
20241210,111500,20444000,6830,6830,6830,6830,9
|
|
20241210,111400,20382530,6840,6840,6840,6840,70
|
|
20241210,111300,19903730,6840,6840,6840,6840,9
|
|
20241210,111200,19842170,6840,6840,6840,6840,0
|
|
20241210,111100,19842170,6840,6840,6840,6840,0
|
|
20241210,111000,19842170,6840,6840,6840,6840,0
|
|
20241210,110900,19842170,6840,6840,6840,6840,0
|
|
20241210,110800,19842170,6840,6840,6840,6840,0
|
|
20241210,110700,19842170,6840,6840,6840,6840,0
|
|
20241210,110600,19842170,6840,6840,6840,6840,0
|
|
20241210,110500,19842170,6840,6840,6840,6840,0
|
|
20241210,110400,19842170,6840,6840,6840,6840,0
|
|
20241210,110300,19842170,6840,6840,6840,6840,0
|
|
20241210,110200,19842170,6840,6850,6850,6840,7
|
|
20241210,110100,19794280,6840,6840,6840,6840,4
|
|
20241210,110000,19766920,6850,6850,6850,6850,0
|
|
20241210,105900,19766920,6850,6850,6850,6850,10
|
|
20241210,105800,19698420,6870,6870,6870,6870,0
|
|
20241210,105700,19698420,6870,6870,6870,6870,0
|
|
20241210,105600,19698420,6870,6870,6870,6870,0
|
|
20241210,105500,19698420,6870,6870,6870,6870,0
|
|
20241210,105400,19698420,6870,6870,6870,6870,0
|
|
20241210,105300,19698420,6870,6870,6870,6870,0
|
|
20241210,105200,19698420,6870,6870,6870,6870,0
|
|
20241210,105100,19698420,6870,6870,6870,6870,0
|
|
20241210,105000,19698420,6870,6870,6870,6870,0
|
|
20241210,104900,19698420,6870,6870,6870,6870,0
|
|
20241210,104800,19698420,6870,6870,6870,6870,0
|
|
20241210,104700,19698420,6870,6870,6870,6870,3
|
|
20241210,104600,19677810,6870,6870,6870,6870,0
|
|
20241210,104500,19677810,6870,6870,6870,6870,0
|
|
20241210,104400,19677810,6870,6870,6870,6870,2
|
|
20241210,104300,19664070,6870,6870,6870,6870,4
|
|
20241210,104200,19636590,6890,6890,6890,6890,0
|
|
20241210,104100,19636590,6890,6890,6890,6890,0
|
|
20241210,104000,19636590,6890,6890,6890,6890,0
|
|
20241210,103900,19636590,6890,6890,6890,6890,0
|
|
20241210,103800,19636590,6890,6890,6890,6890,4
|
|
20241210,103700,19609030,6890,6890,6890,6890,1
|
|
20241210,103600,19602140,6900,6900,6900,6900,0
|
|
20241210,103500,19602140,6900,6900,6900,6900,0
|
|
20241210,103400,19602140,6900,6900,6900,6900,0
|
|
20241210,103300,19602140,6900,6890,6900,6890,15
|
|
20241210,103200,19498770,6890,6890,6890,6890,0
|
|
20241210,103100,19498770,6890,6890,6890,6890,0
|
|
20241210,103000,19498770,6890,6890,6890,6890,0
|
|
20241210,102900,19498770,6890,6890,6890,6890,0
|
|
20241210,102800,19498770,6890,6890,6890,6890,0
|
|
20241210,102700,19498770,6890,6890,6890,6740,122
|
|
20241210,102600,18664020,6900,6900,6900,6900,10
|
|
20241210,102500,18595020,6900,6900,6900,6900,0
|
|
20241210,102400,18595020,6900,6900,6900,6900,0
|
|
20241210,102300,18595020,6900,6900,6900,6900,0
|
|
20241210,102200,18595020,6900,6900,6900,6900,4
|
|
20241210,102100,18567420,6900,6860,6900,6860,85
|
|
20241210,102000,17984190,6860,6860,6860,6860,0
|
|
20241210,101900,17984190,6860,6860,6860,6860,0
|
|
20241210,101800,17984190,6860,6850,6860,6850,122
|
|
20241210,101700,17148480,6850,6850,6850,6850,0
|
|
20241210,101600,17148480,6850,6850,6850,6850,0
|
|
20241210,101500,17148480,6850,6850,6850,6850,0
|
|
20241210,101400,17148480,6850,6850,6850,6850,0
|
|
20241210,101300,17148480,6850,6850,6850,6850,9
|
|
20241210,101200,17086830,6850,6850,6850,6850,0
|
|
20241210,101100,17086830,6850,6850,6850,6850,0
|
|
20241210,101000,17086830,6850,6850,6850,6850,0
|
|
20241210,100900,17086830,6850,6850,6850,6850,0
|
|
20241210,100800,17086830,6850,6850,6850,6850,0
|
|
20241210,100700,17086830,6850,6850,6850,6850,0
|
|
20241210,100600,17086830,6850,6850,6850,6850,0
|
|
20241210,100500,17086830,6850,6850,6850,6850,0
|
|
20241210,100400,17086830,6850,6850,6850,6850,5
|
|
20241210,100300,17052580,6850,6850,6850,6850,1
|
|
20241210,100200,17045730,6830,6830,6830,6830,4
|
|
20241210,100100,17018410,6830,6830,6830,6830,80
|
|
20241210,100000,16472010,6820,6820,6820,6820,0
|
|
20241210,095900,16472010,6820,6820,6830,6820,171
|
|
20241210,095800,15304390,6820,6820,6820,6820,0
|
|
20241210,095700,15304390,6820,6800,6820,6800,18
|
|
20241210,095600,15181670,6820,6820,6820,6820,0
|
|
20241210,095500,15181670,6820,6820,6820,6820,0
|
|
20241210,095400,15181670,6820,6820,6820,6820,0
|
|
20241210,095300,15181670,6820,6770,6820,6770,61
|
|
20241210,095200,14768650,6820,6770,6820,6770,47
|
|
20241210,095100,14450170,6810,6800,6810,6770,66
|
|
20241210,095000,14003160,6800,6800,6800,6800,0
|
|
20241210,094900,14003160,6800,6800,6800,6800,5
|
|
20241210,094800,13969160,6810,6810,6810,6810,0
|
|
20241210,094700,13969160,6810,6810,6810,6810,0
|
|
20241210,094600,13969160,6810,6810,6810,6810,0
|
|
20241210,094500,13969160,6810,6810,6810,6810,0
|
|
20241210,094400,13969160,6810,6810,6810,6810,0
|
|
20241210,094300,13969160,6810,6810,6810,6810,10
|
|
20241210,094200,13901060,6830,6830,6830,6830,0
|
|
20241210,094100,13901060,6830,6830,6830,6830,0
|
|
20241210,094000,13901060,6830,6830,6830,6830,0
|
|
20241210,093900,13901060,6830,6830,6830,6830,0
|
|
20241210,093800,13901060,6830,6830,6830,6830,0
|
|
20241210,093700,13901060,6830,6830,6830,6830,0
|
|
20241210,093600,13901060,6830,6830,6830,6830,0
|
|
20241210,093500,13901060,6830,6830,6830,6830,0
|
|
20241210,093400,13901060,6830,6830,6830,6830,0
|
|
20241210,093300,13901060,6830,6840,6840,6830,10
|
|
20241210,093200,13832750,6730,6750,6750,6730,70
|
|
20241210,093100,13361380,6850,6850,6850,6850,2
|
|
20241210,093000,13347680,6850,6850,6850,6850,0
|
|
20241210,092900,13347680,6850,6850,6850,6850,0
|
|
20241210,092800,13347680,6850,6850,6850,6850,0
|
|
20241210,092700,13347680,6850,6850,6850,6850,1
|
|
20241210,092600,13340830,6850,6850,6850,6850,0
|
|
20241210,092500,13340830,6850,6850,6850,6850,2
|
|
20241210,092400,13327130,6850,6860,6860,6850,2
|
|
20241210,092300,13313420,6850,6850,6850,6850,9
|
|
20241210,092200,13251770,6860,6850,6860,6850,2
|
|
20241210,092100,13238060,6850,6850,6860,6850,11
|
|
20241210,092000,13162690,6800,6860,6860,6800,16
|
|
20241210,091900,13053830,6860,6860,6860,6860,2
|
|
20241210,091800,13040110,6860,6860,6860,6810,4
|
|
20241210,091700,13012770,6860,6770,6860,6770,326
|
|
20241210,091600,10795820,6770,6770,6770,6770,2
|
|
20241210,091500,10782280,6770,6770,6770,6770,0
|
|
20241210,091400,10782280,6770,6740,6770,6740,367
|
|
20241210,091300,8308500,6740,6730,6740,6730,23
|
|
20241210,091200,8153560,6730,6700,6730,6700,363
|
|
20241210,091100,5721400,6700,6700,6700,6700,1
|
|
20241210,091000,5714700,6700,6700,6700,6700,0
|
|
20241210,090900,5714700,6700,6700,6700,6700,0
|
|
20241210,090800,5714700,6700,6690,6700,6690,7
|
|
20241210,090700,5667860,6690,6690,6690,6690,0
|
|
20241210,090600,5667860,6690,6640,6690,6640,17
|
|
20241210,090500,5554540,6630,6630,6630,6630,0
|
|
20241210,090400,5554540,6630,6610,6630,6610,60
|
|
20241210,090300,5157770,6600,6590,6600,6590,46
|
|
20241210,090200,4854180,6590,6560,6590,6560,36
|
|
20241210,090100,4617810,6580,6580,6580,6580,0
|
|
20241210,090000,4617810,6580,6550,6580,6550,705
|