675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201200,103689510,7380,7380,7380,7380,392
|
|
20241213,201100,103689510,7380,7380,7380,7380,0
|
|
20241213,201000,103689510,7380,7380,7380,7380,0
|
|
20241213,200900,103689510,7380,7380,7380,7380,0
|
|
20241213,200800,103689510,7380,7380,7380,7380,0
|
|
20241213,200700,103689510,7380,7380,7380,7380,0
|
|
20241213,200600,103689510,7380,7380,7380,7380,0
|
|
20241213,200500,103689510,7380,7380,7380,7380,0
|
|
20241213,200400,103689510,7380,7380,7380,7380,0
|
|
20241213,200300,103689510,7380,7380,7380,7380,0
|
|
20241213,200200,103689510,7380,7380,7380,7380,0
|
|
20241213,200100,103689510,7380,7380,7380,7380,0
|
|
20241213,200000,103689510,7380,7380,7380,7380,0
|
|
20241213,195900,103689510,7380,7380,7380,7380,0
|
|
20241213,195800,103689510,7380,7380,7380,7380,0
|
|
20241213,195700,103689510,7380,7380,7380,7380,0
|
|
20241213,195600,103689510,7380,7380,7380,7380,0
|
|
20241213,195500,103689510,7380,7380,7380,7380,0
|
|
20241213,195400,103689510,7380,7380,7380,7380,0
|
|
20241213,195300,103689510,7380,7380,7380,7380,0
|
|
20241213,195200,103689510,7380,7380,7380,7380,0
|
|
20241213,195100,103689510,7380,7380,7380,7380,0
|
|
20241213,195000,103689510,7380,7380,7380,7380,0
|
|
20241213,194900,103689510,7380,7380,7380,7380,0
|
|
20241213,194800,103689510,7380,7380,7380,7380,0
|
|
20241213,194700,103689510,7380,7380,7380,7380,0
|
|
20241213,194600,103689510,7380,7380,7380,7380,0
|
|
20241213,194500,103689510,7380,7380,7380,7380,0
|
|
20241213,194400,103689510,7380,7380,7380,7380,0
|
|
20241213,194300,103689510,7380,7380,7380,7380,0
|
|
20241213,194200,103689510,7380,7380,7380,7380,392
|
|
20241213,194100,103689510,7380,7380,7380,7380,0
|
|
20241213,194000,103689510,7380,7380,7380,7380,0
|
|
20241213,193900,103689510,7380,7380,7380,7380,0
|
|
20241213,193800,103689510,7380,7380,7380,7380,0
|
|
20241213,193700,103689510,7380,7380,7380,7380,0
|
|
20241213,193600,103689510,7380,7380,7380,7380,0
|
|
20241213,193500,103689510,7380,7380,7380,7380,0
|
|
20241213,193400,103689510,7380,7380,7380,7380,0
|
|
20241213,193300,103689510,7380,7380,7380,7380,0
|
|
20241213,193200,103689510,7380,7380,7380,7380,0
|
|
20241213,193100,103689510,7380,7380,7380,7380,0
|
|
20241213,193000,103689510,7380,7380,7380,7380,0
|
|
20241213,192900,103689510,7380,7380,7380,7380,0
|
|
20241213,192800,103689510,7380,7380,7380,7380,0
|
|
20241213,192700,103689510,7380,7380,7380,7380,0
|
|
20241213,192600,103689510,7380,7380,7380,7380,0
|
|
20241213,192500,103689510,7380,7380,7380,7380,0
|
|
20241213,192400,103689510,7380,7380,7380,7380,0
|
|
20241213,192300,103689510,7380,7380,7380,7380,0
|
|
20241213,192200,103689510,7380,7380,7380,7380,0
|
|
20241213,192100,103689510,7380,7380,7380,7380,0
|
|
20241213,192000,103689510,7380,7380,7380,7380,0
|
|
20241213,191900,103689510,7380,7380,7380,7380,0
|
|
20241213,191800,103689510,7380,7380,7380,7380,0
|
|
20241213,191700,103689510,7380,7380,7380,7380,0
|
|
20241213,191600,103689510,7380,7380,7380,7380,0
|
|
20241213,191500,103689510,7380,7380,7380,7380,0
|
|
20241213,191400,103689510,7380,7380,7380,7380,0
|
|
20241213,191300,103689510,7380,7380,7380,7380,0
|
|
20241213,191200,103689510,7380,7380,7380,7380,392
|
|
20241213,191100,103689510,7380,7380,7380,7380,0
|
|
20241213,191000,103689510,7380,7380,7380,7380,0
|
|
20241213,190900,103689510,7380,7380,7380,7380,0
|
|
20241213,190800,103689510,7380,7380,7380,7380,0
|
|
20241213,190700,103689510,7380,7380,7380,7380,0
|
|
20241213,190600,103689510,7380,7380,7380,7380,0
|
|
20241213,190500,103689510,7380,7380,7380,7380,0
|
|
20241213,190400,103689510,7380,7380,7380,7380,0
|
|
20241213,190300,103689510,7380,7380,7380,7380,0
|
|
20241213,190200,103689510,7380,7380,7380,7380,0
|
|
20241213,190100,103689510,7380,7380,7380,7380,0
|
|
20241213,190000,103689510,7380,7380,7380,7380,0
|
|
20241213,185900,103689510,7380,7380,7380,7380,0
|
|
20241213,185800,103689510,7380,7380,7380,7380,0
|
|
20241213,185700,103689510,7380,7380,7380,7380,0
|
|
20241213,185600,103689510,7380,7380,7380,7380,0
|
|
20241213,185500,103689510,7380,7380,7380,7380,0
|
|
20241213,185400,103689510,7380,7380,7380,7380,0
|
|
20241213,185300,103689510,7380,7380,7380,7380,0
|
|
20241213,185200,103689510,7380,7380,7380,7380,0
|
|
20241213,185100,103689510,7380,7380,7380,7380,0
|
|
20241213,185000,103689510,7380,7380,7380,7380,0
|
|
20241213,184900,103689510,7380,7380,7380,7380,0
|
|
20241213,184800,103689510,7380,7380,7380,7380,0
|
|
20241213,184700,103689510,7380,7380,7380,7380,0
|
|
20241213,184600,103689510,7380,7380,7380,7380,0
|
|
20241213,184500,103689510,7380,7380,7380,7380,0
|
|
20241213,184400,103689510,7380,7380,7380,7380,0
|
|
20241213,184300,103689510,7380,7380,7380,7380,0
|
|
20241213,184200,103689510,7380,7380,7380,7380,392
|
|
20241213,184100,103689510,7380,7380,7380,7380,0
|
|
20241213,184000,103689510,7380,7380,7380,7380,0
|
|
20241213,183900,103689510,7380,7380,7380,7380,0
|
|
20241213,183800,103689510,7380,7380,7380,7380,0
|
|
20241213,183700,103689510,7380,7380,7380,7380,0
|
|
20241213,183600,103689510,7380,7380,7380,7380,0
|
|
20241213,183500,103689510,7380,7380,7380,7380,0
|
|
20241213,183400,103689510,7380,7380,7380,7380,0
|
|
20241213,183300,103689510,7380,7380,7380,7380,0
|
|
20241213,183200,103689510,7380,7380,7380,7380,0
|
|
20241213,183100,103689510,7380,7380,7380,7380,0
|
|
20241213,183000,103689510,7380,7380,7380,7380,0
|
|
20241213,182900,103689510,7380,7380,7380,7380,0
|
|
20241213,182800,103689510,7380,7380,7380,7380,0
|
|
20241213,182700,103689510,7380,7380,7380,7380,0
|
|
20241213,182600,103689510,7380,7380,7380,7380,0
|
|
20241213,182500,103689510,7380,7380,7380,7380,0
|
|
20241213,182400,103689510,7380,7380,7380,7380,0
|
|
20241213,182300,103689510,7380,7380,7380,7380,0
|
|
20241213,182200,103689510,7380,7380,7380,7380,0
|
|
20241213,182100,103689510,7380,7380,7380,7380,0
|
|
20241213,182000,103689510,7380,7380,7380,7380,0
|
|
20241213,181900,103689510,7380,7380,7380,7380,0
|
|
20241213,181800,103689510,7380,7380,7380,7380,0
|
|
20241213,181700,103689510,7380,7380,7380,7380,0
|
|
20241213,181600,103689510,7380,7380,7380,7380,0
|
|
20241213,181500,103689510,7380,7380,7380,7380,0
|
|
20241213,181400,103689510,7380,7380,7380,7380,0
|
|
20241213,181300,103689510,7380,7380,7380,7380,0
|
|
20241213,181200,103689510,7380,7380,7380,7380,392
|
|
20241213,181100,103689510,7380,7380,7380,7380,0
|
|
20241213,181000,103689510,7380,7380,7380,7380,0
|
|
20241213,180900,103689510,7380,7380,7380,7380,0
|
|
20241213,180800,103689510,7380,7380,7380,7380,0
|
|
20241213,180700,103689510,7380,7380,7380,7380,0
|
|
20241213,180600,103689510,7380,7380,7380,7380,0
|
|
20241213,180500,103689510,7380,7380,7380,7380,0
|
|
20241213,180400,103689510,7380,7380,7380,7380,0
|
|
20241213,180300,103689510,7380,7380,7380,7380,0
|
|
20241213,180200,103689510,7380,7380,7380,7380,0
|
|
20241213,180100,103689510,7380,7380,7380,7380,0
|
|
20241213,180000,103689510,7380,7380,7380,7380,0
|
|
20241213,175900,103689510,7380,7380,7380,7380,0
|
|
20241213,175800,103689510,7380,7380,7380,7380,0
|
|
20241213,175700,103689510,7380,7380,7380,7380,0
|
|
20241213,175600,103689510,7380,7380,7380,7380,0
|
|
20241213,175500,103689510,7380,7380,7380,7380,0
|
|
20241213,175400,103689510,7380,7380,7380,7380,0
|
|
20241213,175300,103689510,7380,7380,7380,7380,0
|
|
20241213,175200,103689510,7380,7380,7380,7380,0
|
|
20241213,175100,103689510,7380,7380,7380,7380,0
|
|
20241213,175000,103689510,7380,7380,7380,7380,0
|
|
20241213,174900,103689510,7380,7380,7380,7380,0
|
|
20241213,174800,103689510,7380,7380,7380,7380,0
|
|
20241213,174700,103689510,7380,7380,7380,7380,0
|
|
20241213,174600,103689510,7380,7380,7380,7380,0
|
|
20241213,174500,103689510,7380,7380,7380,7380,0
|
|
20241213,174400,103689510,7380,7380,7380,7380,0
|
|
20241213,174300,103689510,7380,7380,7380,7380,0
|
|
20241213,174200,103689510,7380,7380,7380,7380,392
|
|
20241213,174100,103689510,7380,7380,7380,7380,0
|
|
20241213,174000,103689510,7380,7380,7380,7380,0
|
|
20241213,173900,103689510,7380,7380,7380,7380,0
|
|
20241213,173800,103689510,7380,7380,7380,7380,0
|
|
20241213,173700,103689510,7380,7380,7380,7380,0
|
|
20241213,173600,103689510,7380,7380,7380,7380,0
|
|
20241213,173500,103689510,7380,7380,7380,7380,0
|
|
20241213,173400,103689510,7380,7380,7380,7380,0
|
|
20241213,173300,103689510,7380,7380,7380,7380,0
|
|
20241213,173200,103689510,7380,7380,7380,7380,0
|
|
20241213,173100,103689510,7380,7380,7380,7380,0
|
|
20241213,173000,103689510,7380,7380,7380,7380,0
|
|
20241213,172900,103689510,7380,7380,7380,7380,0
|
|
20241213,172800,103689510,7380,7380,7380,7380,0
|
|
20241213,172700,103689510,7380,7380,7380,7380,0
|
|
20241213,172600,103689510,7380,7380,7380,7380,0
|
|
20241213,172500,103689510,7380,7380,7380,7380,0
|
|
20241213,172400,103689510,7380,7380,7380,7380,0
|
|
20241213,172300,103689510,7380,7380,7380,7380,0
|
|
20241213,172200,103689510,7380,7380,7380,7380,0
|
|
20241213,172100,103689510,7380,7380,7380,7380,0
|
|
20241213,172000,103689510,7380,7380,7380,7380,0
|
|
20241213,171900,103689510,7380,7380,7380,7380,0
|
|
20241213,171800,103689510,7380,7380,7380,7380,0
|
|
20241213,171700,103689510,7380,7380,7380,7380,0
|
|
20241213,171600,103689510,7380,7380,7380,7380,0
|
|
20241213,171500,103689510,7380,7380,7380,7380,0
|
|
20241213,171400,103689510,7380,7380,7380,7380,0
|
|
20241213,171300,103689510,7380,7380,7380,7380,0
|
|
20241213,171200,103689510,7380,7380,7380,7380,392
|
|
20241213,171100,103689510,7380,7380,7380,7380,0
|
|
20241213,171000,103689510,7380,7380,7380,7380,0
|
|
20241213,170900,103689510,7380,7380,7380,7380,0
|
|
20241213,170800,103689510,7380,7380,7380,7380,0
|
|
20241213,170700,103689510,7380,7380,7380,7380,0
|
|
20241213,170600,103689510,7380,7380,7380,7380,0
|
|
20241213,170500,103689510,7380,7380,7380,7380,0
|
|
20241213,170400,103689510,7380,7380,7380,7380,0
|
|
20241213,170300,103689510,7380,7380,7380,7380,0
|
|
20241213,170200,103689510,7380,7380,7380,7380,0
|
|
20241213,170100,103689510,7380,7380,7380,7380,0
|
|
20241213,170000,103689510,7380,7380,7380,7380,0
|
|
20241213,165900,103689510,7380,7380,7380,7380,0
|
|
20241213,165800,103689510,7380,7380,7380,7380,0
|
|
20241213,165700,103689510,7380,7380,7380,7380,0
|
|
20241213,165600,103689510,7380,7380,7380,7380,0
|
|
20241213,165500,103689510,7380,7380,7380,7380,0
|
|
20241213,165400,103689510,7380,7380,7380,7380,0
|
|
20241213,165300,103689510,7380,7380,7380,7380,0
|
|
20241213,165200,103689510,7380,7380,7380,7380,0
|
|
20241213,165100,103689510,7380,7380,7380,7380,0
|
|
20241213,165000,103689510,7380,7380,7380,7380,0
|
|
20241213,164900,103689510,7380,7380,7380,7380,0
|
|
20241213,164800,103689510,7380,7380,7380,7380,0
|
|
20241213,164700,103689510,7380,7380,7380,7380,0
|
|
20241213,164600,103689510,7380,7380,7380,7380,0
|
|
20241213,164500,103689510,7380,7380,7380,7380,0
|
|
20241213,164400,103689510,7380,7380,7380,7380,0
|
|
20241213,164300,103689510,7380,7380,7380,7380,0
|
|
20241213,164200,103689510,7380,7380,7380,7380,392
|
|
20241213,164100,103689510,7380,7380,7380,7380,0
|
|
20241213,164000,103689510,7380,7380,7380,7380,0
|
|
20241213,163900,103689510,7380,7380,7380,7380,0
|
|
20241213,163800,103689510,7380,7380,7380,7380,0
|
|
20241213,163700,103689510,7380,7380,7380,7380,0
|
|
20241213,163600,103689510,7380,7380,7380,7380,0
|
|
20241213,163500,103689510,7380,7380,7380,7380,0
|
|
20241213,163400,103689510,7380,7380,7380,7380,0
|
|
20241213,163300,103689510,7380,7380,7380,7380,0
|
|
20241213,163200,103689510,7380,7380,7380,7380,0
|
|
20241213,163100,103689510,7380,7380,7380,7380,0
|
|
20241213,163000,103689510,7380,7380,7380,7380,0
|
|
20241213,162900,103689510,7380,7380,7380,7380,0
|
|
20241213,162800,103689510,7380,7380,7380,7380,0
|
|
20241213,162700,103689510,7380,7380,7380,7380,0
|
|
20241213,162600,103689510,7380,7380,7380,7380,0
|
|
20241213,162500,103689510,7380,7380,7380,7380,0
|
|
20241213,162400,103689510,7380,7380,7380,7380,0
|
|
20241213,162300,103689510,7380,7380,7380,7380,0
|
|
20241213,162200,103689510,7380,7380,7380,7380,0
|
|
20241213,162100,103689510,7380,7380,7380,7380,0
|
|
20241213,162000,103689510,7380,7380,7380,7380,0
|
|
20241213,161900,103689510,7380,7380,7380,7380,0
|
|
20241213,161800,103689510,7380,7380,7380,7380,0
|
|
20241213,161700,103689510,7380,7380,7380,7380,0
|
|
20241213,161600,103689510,7380,7380,7380,7380,0
|
|
20241213,161500,103689510,7380,7380,7380,7380,0
|
|
20241213,161400,103689510,7380,7380,7380,7380,0
|
|
20241213,161300,103689510,7380,7380,7380,7380,0
|
|
20241213,161200,103689510,7380,7380,7380,7380,392
|
|
20241213,161100,103689510,7380,7380,7380,7380,0
|
|
20241213,161000,103689510,7380,7380,7380,7380,0
|
|
20241213,160900,103689510,7380,7380,7380,7380,0
|
|
20241213,160800,103689510,7380,7380,7380,7380,0
|
|
20241213,160700,103689510,7380,7380,7380,7380,0
|
|
20241213,160600,103689510,7380,7380,7380,7380,0
|
|
20241213,160500,103689510,7380,7380,7380,7380,0
|
|
20241213,160400,103689510,7380,7380,7380,7380,0
|
|
20241213,160300,103689510,7380,7380,7380,7380,0
|
|
20241213,160200,103689510,7380,7380,7380,7380,0
|
|
20241213,160100,103689510,7380,7380,7380,7380,0
|
|
20241213,160000,103689510,7380,7380,7380,7380,0
|
|
20241213,155900,103689510,7380,7380,7380,7380,0
|
|
20241213,155800,103689510,7380,7380,7380,7380,0
|
|
20241213,155700,103689510,7380,7380,7380,7380,0
|
|
20241213,155600,103689510,7380,7380,7380,7380,0
|
|
20241213,155500,103689510,7380,7380,7380,7380,0
|
|
20241213,155400,103689510,7380,7380,7380,7380,0
|
|
20241213,155300,103689510,7380,7380,7380,7380,0
|
|
20241213,155200,103689510,7380,7380,7380,7380,0
|
|
20241213,155100,103689510,7380,7380,7380,7380,0
|
|
20241213,155000,103689510,7380,7380,7380,7380,0
|
|
20241213,154900,103689510,7380,7380,7380,7380,0
|
|
20241213,154800,103689510,7380,7380,7380,7380,0
|
|
20241213,154700,103689510,7380,7380,7380,7380,0
|
|
20241213,154600,103689510,7380,7380,7380,7380,0
|
|
20241213,154500,103689510,7380,7380,7380,7380,0
|
|
20241213,154400,103689510,7380,7380,7380,7380,0
|
|
20241213,154300,103689510,7380,7380,7380,7380,0
|
|
20241213,154200,103689510,7380,7380,7380,7380,392
|
|
20241213,154100,103689510,7380,7380,7380,7380,0
|
|
20241213,154000,103689510,7380,7380,7380,7380,0
|
|
20241213,153900,103689510,7380,7380,7380,7380,0
|
|
20241213,153800,103689510,7380,7380,7380,7380,0
|
|
20241213,153700,103689510,7380,7380,7380,7380,0
|
|
20241213,153600,103689510,7380,7380,7380,7380,0
|
|
20241213,153500,103689510,7380,7380,7380,7380,0
|
|
20241213,153400,103689510,7380,7380,7380,7380,0
|
|
20241213,153300,103689510,7380,7380,7380,7380,0
|
|
20241213,153200,103689510,7380,7380,7380,7380,0
|
|
20241213,153100,103689510,7380,7380,7380,7380,0
|
|
20241213,153000,103689510,7380,7380,7380,7380,392
|
|
20241213,152900,100796550,7440,7440,7440,7440,0
|
|
20241213,152800,100796550,7440,7440,7440,7440,0
|
|
20241213,152700,100796550,7440,7440,7440,7440,0
|
|
20241213,152600,100796550,7440,7440,7440,7440,0
|
|
20241213,152500,100796550,7440,7440,7440,7440,0
|
|
20241213,152400,100796550,7440,7440,7440,7440,0
|
|
20241213,152300,100796550,7440,7440,7440,7440,0
|
|
20241213,152200,100796550,7440,7440,7440,7440,0
|
|
20241213,152100,100796550,7440,7440,7440,7440,0
|
|
20241213,152000,100796550,7440,7440,7440,7440,0
|
|
20241213,151900,100796550,7440,7440,7440,7440,0
|
|
20241213,151800,100796550,7440,7440,7440,7440,0
|
|
20241213,151700,100796550,7440,7440,7440,7440,2
|
|
20241213,151600,100781670,7380,7380,7380,7380,20
|
|
20241213,151500,100634070,7460,7370,7460,7370,112
|
|
20241213,151400,99808190,7470,7470,7470,7470,0
|
|
20241213,151300,99808190,7470,7400,7470,7370,275
|
|
20241213,151200,97772530,7400,7400,7400,7400,693
|
|
20241213,151100,92644330,7370,7390,7390,7370,316
|
|
20241213,151000,90313160,7400,7440,7440,7390,1328
|
|
20241213,150900,80485570,7440,7440,7440,7440,0
|
|
20241213,150800,80485570,7440,7440,7440,7440,0
|
|
20241213,150700,80485570,7440,7440,7440,7440,0
|
|
20241213,150600,80485570,7440,7440,7440,7440,0
|
|
20241213,150500,80485570,7440,7440,7440,7440,0
|
|
20241213,150400,80485570,7440,7440,7440,7440,0
|
|
20241213,150300,80485570,7440,7440,7440,7440,0
|
|
20241213,150200,80485570,7440,7440,7440,7440,0
|
|
20241213,150100,80485570,7440,7440,7440,7440,1
|
|
20241213,150000,80478130,7400,7400,7400,7400,0
|
|
20241213,145900,80478130,7400,7400,7400,7400,0
|
|
20241213,145800,80478130,7400,7400,7400,7400,0
|
|
20241213,145700,80478130,7400,7400,7400,7400,0
|
|
20241213,145600,80478130,7400,7400,7400,7400,0
|
|
20241213,145500,80478130,7400,7400,7400,7400,0
|
|
20241213,145400,80478130,7400,7400,7400,7400,0
|
|
20241213,145300,80478130,7400,7400,7400,7400,0
|
|
20241213,145200,80478130,7400,7400,7400,7400,0
|
|
20241213,145100,80478130,7400,7400,7400,7400,297
|
|
20241213,145000,78280330,7400,7400,7400,7400,11
|
|
20241213,144900,78198930,7390,7390,7390,7390,5
|
|
20241213,144800,78161980,7400,7400,7400,7400,25
|
|
20241213,144700,77976980,7400,7400,7400,7400,204
|
|
20241213,144600,76467380,7400,7400,7400,7400,0
|
|
20241213,144500,76467380,7400,7400,7400,7400,0
|
|
20241213,144400,76467380,7400,7400,7400,7400,0
|
|
20241213,144300,76467380,7400,7400,7400,7400,20
|
|
20241213,144200,76319380,7400,7400,7400,7400,0
|
|
20241213,144100,76319380,7400,7400,7400,7400,0
|
|
20241213,144000,76319380,7400,7400,7400,7400,20
|
|
20241213,143900,76171380,7400,7400,7400,7400,0
|
|
20241213,143800,76171380,7400,7400,7400,7400,0
|
|
20241213,143700,76171380,7400,7400,7400,7400,0
|
|
20241213,143600,76171380,7400,7400,7400,7400,1
|
|
20241213,143500,76163980,7400,7400,7400,7400,1
|
|
20241213,143400,76156580,7380,7380,7380,7380,0
|
|
20241213,143300,76156580,7380,7390,7390,7380,100
|
|
20241213,143200,75418560,7400,7400,7400,7400,0
|
|
20241213,143100,75418560,7400,7400,7400,7400,0
|
|
20241213,143000,75418560,7400,7400,7400,7400,0
|
|
20241213,142900,75418560,7400,7400,7400,7400,0
|
|
20241213,142800,75418560,7400,7400,7400,7400,0
|
|
20241213,142700,75418560,7400,7400,7400,7400,61
|
|
20241213,142600,74967160,7390,7390,7390,7390,0
|
|
20241213,142500,74967160,7390,7390,7390,7390,0
|
|
20241213,142400,74967160,7390,7390,7390,7390,0
|
|
20241213,142300,74967160,7390,7390,7390,7390,1
|
|
20241213,142200,74959770,7390,7390,7390,7390,0
|
|
20241213,142100,74959770,7390,7440,7440,7390,429
|
|
20241213,142000,71787580,7440,7440,7440,7440,0
|
|
20241213,141900,71787580,7440,7440,7440,7440,0
|
|
20241213,141800,71787580,7440,7440,7440,7440,0
|
|
20241213,141700,71787580,7440,7440,7440,7440,0
|
|
20241213,141600,71787580,7440,7440,7440,7440,0
|
|
20241213,141500,71787580,7440,7450,7450,7440,100
|
|
20241213,141400,71043490,7450,7470,7470,7450,100
|
|
20241213,141300,70298010,7470,7470,7470,7470,0
|
|
20241213,141200,70298010,7470,7470,7470,7470,0
|
|
20241213,141100,70298010,7470,7470,7470,7470,0
|
|
20241213,141000,70298010,7470,7470,7470,7470,0
|
|
20241213,140900,70298010,7470,7470,7470,7470,0
|
|
20241213,140800,70298010,7470,7470,7470,7470,0
|
|
20241213,140700,70298010,7470,7470,7470,7470,0
|
|
20241213,140600,70298010,7470,7470,7470,7470,0
|
|
20241213,140500,70298010,7470,7470,7470,7470,2
|
|
20241213,140400,70283070,7460,7460,7460,7460,1
|
|
20241213,140300,70275610,7470,7470,7470,7470,1
|
|
20241213,140200,70268140,7470,7470,7470,7470,0
|
|
20241213,140100,70268140,7470,7470,7470,7470,0
|
|
20241213,140000,70268140,7470,7470,7470,7470,0
|
|
20241213,135900,70268140,7470,7470,7470,7470,0
|
|
20241213,135800,70268140,7470,7470,7470,7470,0
|
|
20241213,135700,70268140,7470,7470,7470,7470,0
|
|
20241213,135600,70268140,7470,7470,7470,7470,0
|
|
20241213,135500,70268140,7470,7470,7470,7470,0
|
|
20241213,135400,70268140,7470,7470,7470,7470,0
|
|
20241213,135300,70268140,7470,7470,7470,7470,0
|
|
20241213,135200,70268140,7470,7460,7470,7460,50
|
|
20241213,135100,69895130,7460,7460,7460,7460,1
|
|
20241213,135000,69887670,7460,7460,7460,7460,4
|
|
20241213,134900,69857830,7450,7450,7450,7450,0
|
|
20241213,134800,69857830,7450,7450,7450,7450,0
|
|
20241213,134700,69857830,7450,7450,7450,7450,0
|
|
20241213,134600,69857830,7450,7450,7450,7450,30
|
|
20241213,134500,69634330,7460,7460,7460,7460,0
|
|
20241213,134400,69634330,7460,7460,7460,7460,125
|
|
20241213,134300,68701830,7460,7460,7460,7460,3
|
|
20241213,134200,68679450,7460,7460,7460,7460,0
|
|
20241213,134100,68679450,7460,7460,7460,7460,0
|
|
20241213,134000,68679450,7460,7460,7460,7460,0
|
|
20241213,133900,68679450,7460,7460,7460,7460,20
|
|
20241213,133800,68530250,7450,7450,7450,7450,30
|
|
20241213,133700,68306750,7450,7450,7450,7450,11
|
|
20241213,133600,68224800,7450,7450,7450,7450,10
|
|
20241213,133500,68150300,7450,7450,7450,7450,0
|
|
20241213,133400,68150300,7450,7450,7450,7450,164
|
|
20241213,133300,66928500,7450,7440,7450,7440,6
|
|
20241213,133200,66883840,7440,7440,7440,7440,7
|
|
20241213,133100,66831760,7440,7440,7440,7440,94
|
|
20241213,133000,66132400,7440,7440,7440,7440,0
|
|
20241213,132900,66132400,7440,7440,7440,7440,0
|
|
20241213,132800,66132400,7440,7440,7440,7440,0
|
|
20241213,132700,66132400,7440,7440,7440,7440,0
|
|
20241213,132600,66132400,7440,7440,7440,7440,2
|
|
20241213,132500,66117520,7390,7400,7400,7390,290
|
|
20241213,132400,63974340,7450,7450,7450,7450,1
|
|
20241213,132300,63966890,7410,7410,7410,7390,111
|
|
20241213,132200,63146270,7450,7440,7450,7440,67
|
|
20241213,132100,62647140,7440,7440,7440,7440,0
|
|
20241213,132000,62647140,7440,7440,7440,7440,0
|
|
20241213,131900,62647140,7440,7440,7440,7440,0
|
|
20241213,131800,62647140,7440,7440,7440,7440,0
|
|
20241213,131700,62647140,7440,7440,7440,7440,0
|
|
20241213,131600,62647140,7440,7440,7440,7440,0
|
|
20241213,131500,62647140,7440,7430,7440,7430,10
|
|
20241213,131400,62572750,7430,7430,7430,7430,0
|
|
20241213,131300,62572750,7430,7430,7430,7430,0
|
|
20241213,131200,62572750,7430,7430,7430,7430,0
|
|
20241213,131100,62572750,7430,7420,7430,7420,2
|
|
20241213,131000,62557900,7440,7440,7440,7440,0
|
|
20241213,130900,62557900,7440,7440,7440,7440,0
|
|
20241213,130800,62557900,7440,7440,7440,7440,0
|
|
20241213,130700,62557900,7440,7440,7440,7440,0
|
|
20241213,130600,62557900,7440,7440,7440,7440,0
|
|
20241213,130500,62557900,7440,7440,7440,7440,0
|
|
20241213,130400,62557900,7440,7440,7440,7440,0
|
|
20241213,130300,62557900,7440,7440,7440,7440,0
|
|
20241213,130200,62557900,7440,7440,7440,7440,0
|
|
20241213,130100,62557900,7440,7440,7440,7440,1
|
|
20241213,130000,62550460,7390,7390,7390,7390,0
|
|
20241213,125900,62550460,7390,7390,7390,7390,130
|
|
20241213,125800,61589760,7380,7400,7400,7380,100
|
|
20241213,125700,60851560,7460,7460,7460,7460,1
|
|
20241213,125600,60844100,7460,7460,7460,7460,0
|
|
20241213,125500,60844100,7460,7460,7460,7460,0
|
|
20241213,125400,60844100,7460,7450,7460,7450,2
|
|
20241213,125300,60829190,7450,7450,7450,7450,2
|
|
20241213,125200,60814290,7450,7450,7450,7450,0
|
|
20241213,125100,60814290,7450,7450,7450,7450,0
|
|
20241213,125000,60814290,7450,7450,7450,7450,0
|
|
20241213,124900,60814290,7450,7450,7450,7450,0
|
|
20241213,124800,60814290,7450,7450,7450,7450,1
|
|
20241213,124700,60806840,7470,7470,7470,7470,0
|
|
20241213,124600,60806840,7470,7470,7470,7470,0
|
|
20241213,124500,60806840,7470,7470,7470,7470,0
|
|
20241213,124400,60806840,7470,7450,7470,7450,4
|
|
20241213,124300,60777000,7390,7390,7390,7390,1
|
|
20241213,124200,60769610,7380,7380,7380,7380,201
|
|
20241213,124100,59286230,7380,7380,7380,7380,238
|
|
20241213,124000,57529790,7380,7430,7430,7380,296
|
|
20241213,123900,55339990,7430,7430,7430,7430,0
|
|
20241213,123800,55339990,7430,7430,7430,7430,0
|
|
20241213,123700,55339990,7430,7430,7430,7430,0
|
|
20241213,123600,55339990,7430,7430,7430,7430,0
|
|
20241213,123500,55339990,7430,7430,7430,7430,0
|
|
20241213,123400,55339990,7430,7450,7450,7430,101
|
|
20241213,123300,54589180,7450,7450,7450,7450,0
|
|
20241213,123200,54589180,7450,7450,7450,7450,0
|
|
20241213,123100,54589180,7450,7450,7450,7450,0
|
|
20241213,123000,54589180,7450,7450,7450,7450,0
|
|
20241213,122900,54589180,7450,7450,7450,7450,5
|
|
20241213,122800,54551930,7450,7450,7450,7450,39
|
|
20241213,122700,54261380,7450,7450,7450,7450,1
|
|
20241213,122600,54253930,7450,7450,7450,7450,0
|
|
20241213,122500,54253930,7450,7450,7450,7450,1
|
|
20241213,122400,54246480,7440,7440,7440,7440,100
|
|
20241213,122300,53502480,7450,7450,7450,7440,54
|
|
20241213,122200,53100570,7460,7460,7460,7460,0
|
|
20241213,122100,53100570,7460,7460,7460,7460,1
|
|
20241213,122000,53093110,7440,7450,7450,7440,49
|
|
20241213,121900,52728490,7460,7460,7460,7460,0
|
|
20241213,121800,52728490,7460,7460,7460,7460,0
|
|
20241213,121700,52728490,7460,7460,7460,7460,1
|
|
20241213,121600,52721030,7460,7460,7460,7460,0
|
|
20241213,121500,52721030,7460,7460,7460,7460,0
|
|
20241213,121400,52721030,7460,7460,7460,7460,0
|
|
20241213,121300,52721030,7460,7460,7460,7460,0
|
|
20241213,121200,52721030,7460,7460,7460,7460,0
|
|
20241213,121100,52721030,7460,7460,7460,7460,0
|
|
20241213,121000,52721030,7460,7460,7460,7460,1
|
|
20241213,120900,52713570,7460,7460,7460,7460,0
|
|
20241213,120800,52713570,7460,7460,7460,7460,0
|
|
20241213,120700,52713570,7460,7460,7460,7460,2
|
|
20241213,120600,52698650,7440,7440,7440,7440,65
|
|
20241213,120500,52215050,7450,7450,7450,7450,0
|
|
20241213,120400,52215050,7450,7450,7450,7450,3
|
|
20241213,120300,52192700,7460,7460,7460,7460,0
|
|
20241213,120200,52192700,7460,7460,7460,7460,0
|
|
20241213,120100,52192700,7460,7460,7460,7460,0
|
|
20241213,120000,52192700,7460,7460,7460,7460,0
|
|
20241213,115900,52192700,7460,7460,7460,7460,0
|
|
20241213,115800,52192700,7460,7460,7460,7460,0
|
|
20241213,115700,52192700,7460,7460,7460,7460,1
|
|
20241213,115600,52185240,7470,7470,7470,7470,0
|
|
20241213,115500,52185240,7470,7470,7470,7470,0
|
|
20241213,115400,52185240,7470,7470,7470,7470,0
|
|
20241213,115300,52185240,7470,7470,7470,7470,0
|
|
20241213,115200,52185240,7470,7470,7470,7470,0
|
|
20241213,115100,52185240,7470,7470,7470,7470,1
|
|
20241213,115000,52177770,7470,7470,7470,7470,0
|
|
20241213,114900,52177770,7470,7470,7470,7470,0
|
|
20241213,114800,52177770,7470,7470,7470,7470,66
|
|
20241213,114700,51684750,7480,7480,7480,7480,0
|
|
20241213,114600,51684750,7480,7480,7480,7480,0
|
|
20241213,114500,51684750,7480,7480,7480,7480,0
|
|
20241213,114400,51684750,7480,7480,7480,7480,0
|
|
20241213,114300,51684750,7480,7480,7480,7480,0
|
|
20241213,114200,51684750,7480,7480,7480,7480,0
|
|
20241213,114100,51684750,7480,7480,7480,7480,0
|
|
20241213,114000,51684750,7480,7480,7480,7480,0
|
|
20241213,113900,51684750,7480,7480,7480,7480,0
|
|
20241213,113800,51684750,7480,7480,7480,7480,0
|
|
20241213,113700,51684750,7480,7480,7480,7480,0
|
|
20241213,113600,51684750,7480,7480,7480,7480,0
|
|
20241213,113500,51684750,7480,7480,7480,7480,0
|
|
20241213,113400,51684750,7480,7480,7480,7480,0
|
|
20241213,113300,51684750,7480,7480,7480,7480,0
|
|
20241213,113200,51684750,7480,7480,7480,7480,0
|
|
20241213,113100,51684750,7480,7480,7480,7480,0
|
|
20241213,113000,51684750,7480,7470,7480,7440,51
|
|
20241213,112900,51304700,7470,7470,7470,7470,3
|
|
20241213,112800,51282290,7480,7480,7480,7480,0
|
|
20241213,112700,51282290,7480,7480,7480,7480,0
|
|
20241213,112600,51282290,7480,7480,7480,7480,0
|
|
20241213,112500,51282290,7480,7480,7480,7480,0
|
|
20241213,112400,51282290,7480,7480,7480,7480,0
|
|
20241213,112300,51282290,7480,7480,7480,7480,0
|
|
20241213,112200,51282290,7480,7480,7480,7480,0
|
|
20241213,112100,51282290,7480,7480,7480,7480,10
|
|
20241213,112000,51207490,7480,7480,7480,7480,0
|
|
20241213,111900,51207490,7480,7480,7480,7480,0
|
|
20241213,111800,51207490,7480,7480,7480,7480,1
|
|
20241213,111700,51200010,7480,7480,7480,7480,0
|
|
20241213,111600,51200010,7480,7480,7480,7480,0
|
|
20241213,111500,51200010,7480,7490,7490,7480,313
|
|
20241213,111400,48858750,7490,7490,7490,7490,0
|
|
20241213,111300,48858750,7490,7490,7490,7490,1
|
|
20241213,111200,48851260,7490,7490,7490,7490,0
|
|
20241213,111100,48851260,7490,7490,7490,7490,0
|
|
20241213,111000,48851260,7490,7490,7490,7490,0
|
|
20241213,110900,48851260,7490,7490,7490,7490,0
|
|
20241213,110800,48851260,7490,7490,7490,7490,1
|
|
20241213,110700,48843770,7490,7480,7490,7480,77
|
|
20241213,110600,48267710,7490,7500,7500,7490,34
|
|
20241213,110500,48013040,7500,7500,7500,7500,0
|
|
20241213,110400,48013040,7500,7500,7500,7500,0
|
|
20241213,110300,48013040,7500,7500,7500,7500,0
|
|
20241213,110200,48013040,7500,7500,7500,7500,2
|
|
20241213,110100,47998040,7500,7500,7500,7500,0
|
|
20241213,110000,47998040,7500,7500,7500,7500,0
|
|
20241213,105900,47998040,7500,7500,7500,7500,0
|
|
20241213,105800,47998040,7500,7500,7500,7500,1
|
|
20241213,105700,47990540,7500,7500,7500,7500,0
|
|
20241213,105600,47990540,7500,7500,7500,7500,6
|
|
20241213,105500,47945540,7500,7500,7500,7500,0
|
|
20241213,105400,47945540,7500,7500,7500,7500,0
|
|
20241213,105300,47945540,7500,7500,7500,7500,50
|
|
20241213,105200,47570540,7500,7500,7500,7500,0
|
|
20241213,105100,47570540,7500,7500,7500,7500,0
|
|
20241213,105000,47570540,7500,7500,7500,7500,0
|
|
20241213,104900,47570540,7500,7500,7500,7500,0
|
|
20241213,104800,47570540,7500,7490,7500,7490,4
|
|
20241213,104700,47540550,7490,7490,7490,7490,530
|
|
20241213,104600,43570850,7490,7480,7490,7480,45
|
|
20241213,104500,43234200,7480,7480,7480,7480,1
|
|
20241213,104400,43226720,7480,7480,7480,7480,0
|
|
20241213,104300,43226720,7480,7470,7480,7470,4
|
|
20241213,104200,43196810,7470,7480,7480,7470,2
|
|
20241213,104100,43181860,7480,7480,7480,7480,0
|
|
20241213,104000,43181860,7480,7480,7480,7480,0
|
|
20241213,103900,43181860,7480,7480,7480,7480,0
|
|
20241213,103800,43181860,7480,7480,7480,7480,0
|
|
20241213,103700,43181860,7480,7480,7480,7480,0
|
|
20241213,103600,43181860,7480,7470,7480,7470,2
|
|
20241213,103500,43166910,7480,7480,7480,7480,0
|
|
20241213,103400,43166910,7480,7480,7480,7480,0
|
|
20241213,103300,43166910,7480,7480,7480,7480,0
|
|
20241213,103200,43166910,7480,7480,7480,7480,4
|
|
20241213,103100,43136990,7480,7480,7480,7480,0
|
|
20241213,103000,43136990,7480,7480,7480,7480,0
|
|
20241213,102900,43136990,7480,7480,7480,7480,0
|
|
20241213,102800,43136990,7480,7480,7480,7480,0
|
|
20241213,102700,43136990,7480,7480,7480,7480,0
|
|
20241213,102600,43136990,7480,7480,7480,7480,1
|
|
20241213,102500,43129510,7480,7480,7480,7480,0
|
|
20241213,102400,43129510,7480,7470,7480,7470,2
|
|
20241213,102300,43114560,7480,7480,7480,7480,0
|
|
20241213,102200,43114560,7480,7460,7480,7460,32
|
|
20241213,102100,42875820,7460,7460,7460,7460,0
|
|
20241213,102000,42875820,7460,7460,7460,7420,17
|
|
20241213,101900,42749590,7420,7420,7420,7420,1
|
|
20241213,101800,42742170,7420,7420,7420,7420,80
|
|
20241213,101700,42148570,7420,7420,7420,7420,0
|
|
20241213,101600,42148570,7420,7420,7420,7420,0
|
|
20241213,101500,42148570,7420,7420,7420,7420,0
|
|
20241213,101400,42148570,7420,7420,7420,7420,1
|
|
20241213,101300,42141150,7420,7420,7420,7420,8
|
|
20241213,101200,42081790,7420,7420,7420,7420,0
|
|
20241213,101100,42081790,7420,7420,7420,7420,2
|
|
20241213,101000,42066950,7420,7420,7420,7420,0
|
|
20241213,100900,42066950,7420,7420,7420,7420,146
|
|
20241213,100800,40983630,7420,7420,7420,7420,91
|
|
20241213,100700,40308410,7440,7440,7440,7440,0
|
|
20241213,100600,40308410,7440,7440,7440,7420,12
|
|
20241213,100500,40219330,7420,7450,7450,7420,240
|
|
20241213,100400,38437280,7460,7460,7460,7460,0
|
|
20241213,100300,38437280,7460,7460,7460,7460,0
|
|
20241213,100200,38437280,7460,7460,7460,7460,0
|
|
20241213,100100,38437280,7460,7460,7460,7460,35
|
|
20241213,100000,38176180,7470,7470,7470,7470,0
|
|
20241213,095900,38176180,7470,7480,7480,7470,68
|
|
20241213,095800,37667560,7480,7480,7480,7480,0
|
|
20241213,095700,37667560,7480,7480,7480,7480,0
|
|
20241213,095600,37667560,7480,7490,7490,7480,10
|
|
20241213,095500,37592750,7500,7500,7500,7500,0
|
|
20241213,095400,37592750,7500,7500,7500,7500,1
|
|
20241213,095300,37585250,7500,7480,7500,7480,221
|
|
20241213,095200,35932150,7480,7490,7490,7480,2217
|
|
20241213,095100,19348880,7500,7500,7500,7500,0
|
|
20241213,095000,19348880,7500,7550,7550,7500,108
|
|
20241213,094900,18538730,7510,7510,7510,7510,102
|
|
20241213,094800,17772710,7570,7570,7570,7570,0
|
|
20241213,094700,17772710,7570,7570,7570,7570,0
|
|
20241213,094600,17772710,7570,7560,7570,7560,2
|
|
20241213,094500,17757580,7580,7580,7580,7580,0
|
|
20241213,094400,17757580,7580,7580,7580,7580,0
|
|
20241213,094300,17757580,7580,7580,7580,7580,0
|
|
20241213,094200,17757580,7580,7580,7580,7580,0
|
|
20241213,094100,17757580,7580,7580,7580,7580,1
|
|
20241213,094000,17750000,7580,7580,7580,7580,2
|
|
20241213,093900,17734840,7580,7560,7580,7560,17
|
|
20241213,093800,17606140,7500,7510,7510,7500,100
|
|
20241213,093700,16856020,7550,7550,7550,7550,0
|
|
20241213,093600,16856020,7550,7550,7550,7550,1
|
|
20241213,093500,16848470,7580,7580,7580,7580,0
|
|
20241213,093400,16848470,7580,7580,7580,7580,0
|
|
20241213,093300,16848470,7580,7580,7580,7580,0
|
|
20241213,093200,16848470,7580,7580,7580,7580,0
|
|
20241213,093100,16848470,7580,7580,7580,7580,0
|
|
20241213,093000,16848470,7580,7500,7580,7500,21
|
|
20241213,092900,16690890,7500,7500,7500,7500,400
|
|
20241213,092800,13690890,7580,7580,7580,7580,0
|
|
20241213,092700,13690890,7580,7580,7580,7580,0
|
|
20241213,092600,13690890,7580,7580,7580,7580,0
|
|
20241213,092500,13690890,7580,7570,7580,7570,3
|
|
20241213,092400,13668160,7580,7580,7580,7580,0
|
|
20241213,092300,13668160,7580,7580,7580,7580,0
|
|
20241213,092200,13668160,7580,7580,7580,7580,20
|
|
20241213,092100,13516560,7580,7580,7580,7580,1
|
|
20241213,092000,13508980,7590,7520,7590,7520,6
|
|
20241213,091900,13463790,7570,7580,7580,7570,419
|
|
20241213,091800,10287970,7580,7580,7580,7580,7
|
|
20241213,091700,10234910,7580,7580,7580,7580,11
|
|
20241213,091600,10151530,7580,7580,7580,7580,100
|
|
20241213,091500,9393530,7540,7550,7550,7540,213
|
|
20241213,091400,7786990,7550,7540,7550,7540,26
|
|
20241213,091300,7590710,7550,7540,7550,7540,24
|
|
20241213,091200,7409620,7540,7540,7540,7540,9
|
|
20241213,091100,7341760,7540,7540,7540,7540,1
|
|
20241213,091000,7334220,7510,7510,7510,7510,10
|
|
20241213,090900,7259120,7510,7510,7510,7510,0
|
|
20241213,090800,7259120,7510,7500,7510,7500,19
|
|
20241213,090700,7116530,7500,7500,7500,7500,13
|
|
20241213,090600,7019030,7510,7510,7510,7510,91
|
|
20241213,090500,6335620,7510,7510,7510,7510,0
|
|
20241213,090400,6335620,7510,7510,7510,7510,4
|
|
20241213,090300,6305580,7510,7510,7510,7510,8
|
|
20241213,090200,6245500,7480,7480,7480,7480,1
|
|
20241213,090100,6238020,7440,7440,7440,7440,300
|
|
20241213,090000,4006020,7440,7440,7440,7440,428
|