625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192200,56453620,6620,6620,6620,6620,153
|
|
20241204,192100,56453620,6620,6620,6620,6620,0
|
|
20241204,192000,56453620,6620,6620,6620,6620,0
|
|
20241204,191900,56453620,6620,6620,6620,6620,0
|
|
20241204,191800,56453620,6620,6620,6620,6620,0
|
|
20241204,191700,56453620,6620,6620,6620,6620,0
|
|
20241204,191600,56453620,6620,6620,6620,6620,0
|
|
20241204,191500,56453620,6620,6620,6620,6620,0
|
|
20241204,191400,56453620,6620,6620,6620,6620,0
|
|
20241204,191300,56453620,6620,6620,6620,6620,0
|
|
20241204,191200,56453620,6620,6620,6620,6620,0
|
|
20241204,191100,56453620,6620,6620,6620,6620,0
|
|
20241204,191000,56453620,6620,6620,6620,6620,0
|
|
20241204,190900,56453620,6620,6620,6620,6620,0
|
|
20241204,190800,56453620,6620,6620,6620,6620,0
|
|
20241204,190700,56453620,6620,6620,6620,6620,0
|
|
20241204,190600,56453620,6620,6620,6620,6620,0
|
|
20241204,190500,56453620,6620,6620,6620,6620,0
|
|
20241204,190400,56453620,6620,6620,6620,6620,0
|
|
20241204,190300,56453620,6620,6620,6620,6620,0
|
|
20241204,190200,56453620,6620,6620,6620,6620,0
|
|
20241204,190100,56453620,6620,6620,6620,6620,0
|
|
20241204,190000,56453620,6620,6620,6620,6620,0
|
|
20241204,185900,56453620,6620,6620,6620,6620,0
|
|
20241204,185800,56453620,6620,6620,6620,6620,0
|
|
20241204,185700,56453620,6620,6620,6620,6620,0
|
|
20241204,185600,56453620,6620,6620,6620,6620,0
|
|
20241204,185500,56453620,6620,6620,6620,6620,0
|
|
20241204,185400,56453620,6620,6620,6620,6620,0
|
|
20241204,185300,56453620,6620,6620,6620,6620,0
|
|
20241204,185200,56453620,6620,6620,6620,6620,153
|
|
20241204,185100,56453620,6620,6620,6620,6620,0
|
|
20241204,185000,56453620,6620,6620,6620,6620,0
|
|
20241204,184900,56453620,6620,6620,6620,6620,0
|
|
20241204,184800,56453620,6620,6620,6620,6620,0
|
|
20241204,184700,56453620,6620,6620,6620,6620,0
|
|
20241204,184600,56453620,6620,6620,6620,6620,0
|
|
20241204,184500,56453620,6620,6620,6620,6620,0
|
|
20241204,184400,56453620,6620,6620,6620,6620,0
|
|
20241204,184300,56453620,6620,6620,6620,6620,0
|
|
20241204,184200,56453620,6620,6620,6620,6620,0
|
|
20241204,184100,56453620,6620,6620,6620,6620,0
|
|
20241204,184000,56453620,6620,6620,6620,6620,0
|
|
20241204,183900,56453620,6620,6620,6620,6620,0
|
|
20241204,183800,56453620,6620,6620,6620,6620,0
|
|
20241204,183700,56453620,6620,6620,6620,6620,0
|
|
20241204,183600,56453620,6620,6620,6620,6620,0
|
|
20241204,183500,56453620,6620,6620,6620,6620,0
|
|
20241204,183400,56453620,6620,6620,6620,6620,0
|
|
20241204,183300,56453620,6620,6620,6620,6620,0
|
|
20241204,183200,56453620,6620,6620,6620,6620,0
|
|
20241204,183100,56453620,6620,6620,6620,6620,0
|
|
20241204,183000,56453620,6620,6620,6620,6620,0
|
|
20241204,182900,56453620,6620,6620,6620,6620,0
|
|
20241204,182800,56453620,6620,6620,6620,6620,0
|
|
20241204,182700,56453620,6620,6620,6620,6620,0
|
|
20241204,182600,56453620,6620,6620,6620,6620,0
|
|
20241204,182500,56453620,6620,6620,6620,6620,0
|
|
20241204,182400,56453620,6620,6620,6620,6620,0
|
|
20241204,182300,56453620,6620,6620,6620,6620,0
|
|
20241204,182200,56453620,6620,6620,6620,6620,153
|
|
20241204,182100,56453620,6620,6620,6620,6620,0
|
|
20241204,182000,56453620,6620,6620,6620,6620,0
|
|
20241204,181900,56453620,6620,6620,6620,6620,0
|
|
20241204,181800,56453620,6620,6620,6620,6620,0
|
|
20241204,181700,56453620,6620,6620,6620,6620,0
|
|
20241204,181600,56453620,6620,6620,6620,6620,0
|
|
20241204,181500,56453620,6620,6620,6620,6620,0
|
|
20241204,181400,56453620,6620,6620,6620,6620,0
|
|
20241204,181300,56453620,6620,6620,6620,6620,0
|
|
20241204,181200,56453620,6620,6620,6620,6620,0
|
|
20241204,181100,56453620,6620,6620,6620,6620,0
|
|
20241204,181000,56453620,6620,6620,6620,6620,0
|
|
20241204,180900,56453620,6620,6620,6620,6620,0
|
|
20241204,180800,56453620,6620,6620,6620,6620,0
|
|
20241204,180700,56453620,6620,6620,6620,6620,0
|
|
20241204,180600,56453620,6620,6620,6620,6620,0
|
|
20241204,180500,56453620,6620,6620,6620,6620,0
|
|
20241204,180400,56453620,6620,6620,6620,6620,0
|
|
20241204,180300,56453620,6620,6620,6620,6620,0
|
|
20241204,180200,56453620,6620,6620,6620,6620,0
|
|
20241204,180100,56453620,6620,6620,6620,6620,0
|
|
20241204,180000,56453620,6620,6620,6620,6620,0
|
|
20241204,175900,56453620,6620,6620,6620,6620,0
|
|
20241204,175800,56453620,6620,6620,6620,6620,0
|
|
20241204,175700,56453620,6620,6620,6620,6620,0
|
|
20241204,175600,56453620,6620,6620,6620,6620,0
|
|
20241204,175500,56453620,6620,6620,6620,6620,0
|
|
20241204,175400,56453620,6620,6620,6620,6620,0
|
|
20241204,175300,56453620,6620,6620,6620,6620,0
|
|
20241204,175200,56453620,6620,6620,6620,6620,153
|
|
20241204,175100,56453620,6620,6620,6620,6620,0
|
|
20241204,175000,56453620,6620,6620,6620,6620,0
|
|
20241204,174900,56453620,6620,6620,6620,6620,0
|
|
20241204,174800,56453620,6620,6620,6620,6620,0
|
|
20241204,174700,56453620,6620,6620,6620,6620,0
|
|
20241204,174600,56453620,6620,6620,6620,6620,0
|
|
20241204,174500,56453620,6620,6620,6620,6620,0
|
|
20241204,174400,56453620,6620,6620,6620,6620,0
|
|
20241204,174300,56453620,6620,6620,6620,6620,0
|
|
20241204,174200,56453620,6620,6620,6620,6620,0
|
|
20241204,174100,56453620,6620,6620,6620,6620,0
|
|
20241204,174000,56453620,6620,6620,6620,6620,0
|
|
20241204,173900,56453620,6620,6620,6620,6620,0
|
|
20241204,173800,56453620,6620,6620,6620,6620,0
|
|
20241204,173700,56453620,6620,6620,6620,6620,0
|
|
20241204,173600,56453620,6620,6620,6620,6620,0
|
|
20241204,173500,56453620,6620,6620,6620,6620,0
|
|
20241204,173400,56453620,6620,6620,6620,6620,0
|
|
20241204,173300,56453620,6620,6620,6620,6620,0
|
|
20241204,173200,56453620,6620,6620,6620,6620,0
|
|
20241204,173100,56453620,6620,6620,6620,6620,0
|
|
20241204,173000,56453620,6620,6620,6620,6620,0
|
|
20241204,172900,56453620,6620,6620,6620,6620,0
|
|
20241204,172800,56453620,6620,6620,6620,6620,0
|
|
20241204,172700,56453620,6620,6620,6620,6620,0
|
|
20241204,172600,56453620,6620,6620,6620,6620,0
|
|
20241204,172500,56453620,6620,6620,6620,6620,0
|
|
20241204,172400,56453620,6620,6620,6620,6620,0
|
|
20241204,172300,56453620,6620,6620,6620,6620,0
|
|
20241204,172200,56453620,6620,6620,6620,6620,153
|
|
20241204,172100,56453620,6620,6620,6620,6620,0
|
|
20241204,172000,56453620,6620,6620,6620,6620,0
|
|
20241204,171900,56453620,6620,6620,6620,6620,0
|
|
20241204,171800,56453620,6620,6620,6620,6620,0
|
|
20241204,171700,56453620,6620,6620,6620,6620,0
|
|
20241204,171600,56453620,6620,6620,6620,6620,0
|
|
20241204,171500,56453620,6620,6620,6620,6620,0
|
|
20241204,171400,56453620,6620,6620,6620,6620,0
|
|
20241204,171300,56453620,6620,6620,6620,6620,0
|
|
20241204,171200,56453620,6620,6620,6620,6620,0
|
|
20241204,171100,56453620,6620,6620,6620,6620,0
|
|
20241204,171000,56453620,6620,6620,6620,6620,0
|
|
20241204,170900,56453620,6620,6620,6620,6620,0
|
|
20241204,170800,56453620,6620,6620,6620,6620,0
|
|
20241204,170700,56453620,6620,6620,6620,6620,0
|
|
20241204,170600,56453620,6620,6620,6620,6620,0
|
|
20241204,170500,56453620,6620,6620,6620,6620,0
|
|
20241204,170400,56453620,6620,6620,6620,6620,0
|
|
20241204,170300,56453620,6620,6620,6620,6620,0
|
|
20241204,170200,56453620,6620,6620,6620,6620,0
|
|
20241204,170100,56453620,6620,6620,6620,6620,0
|
|
20241204,170000,56453620,6620,6620,6620,6620,0
|
|
20241204,165900,56453620,6620,6620,6620,6620,0
|
|
20241204,165800,56453620,6620,6620,6620,6620,0
|
|
20241204,165700,56453620,6620,6620,6620,6620,0
|
|
20241204,165600,56453620,6620,6620,6620,6620,0
|
|
20241204,165500,56453620,6620,6620,6620,6620,0
|
|
20241204,165400,56453620,6620,6620,6620,6620,0
|
|
20241204,165300,56453620,6620,6620,6620,6620,0
|
|
20241204,165200,56453620,6620,6620,6620,6620,153
|
|
20241204,165100,56453620,6620,6620,6620,6620,0
|
|
20241204,165000,56453620,6620,6620,6620,6620,0
|
|
20241204,164900,56453620,6620,6620,6620,6620,0
|
|
20241204,164800,56453620,6620,6620,6620,6620,0
|
|
20241204,164700,56453620,6620,6620,6620,6620,0
|
|
20241204,164600,56453620,6620,6620,6620,6620,0
|
|
20241204,164500,56453620,6620,6620,6620,6620,0
|
|
20241204,164400,56453620,6620,6620,6620,6620,0
|
|
20241204,164300,56453620,6620,6620,6620,6620,0
|
|
20241204,164200,56453620,6620,6620,6620,6620,0
|
|
20241204,164100,56453620,6620,6620,6620,6620,0
|
|
20241204,164000,56453620,6620,6620,6620,6620,0
|
|
20241204,163900,56453620,6620,6620,6620,6620,0
|
|
20241204,163800,56453620,6620,6620,6620,6620,0
|
|
20241204,163700,56453620,6620,6620,6620,6620,0
|
|
20241204,163600,56453620,6620,6620,6620,6620,0
|
|
20241204,163500,56453620,6620,6620,6620,6620,0
|
|
20241204,163400,56453620,6620,6620,6620,6620,0
|
|
20241204,163300,56453620,6620,6620,6620,6620,0
|
|
20241204,163200,56453620,6620,6620,6620,6620,0
|
|
20241204,163100,56453620,6620,6620,6620,6620,0
|
|
20241204,163000,56453620,6620,6620,6620,6620,0
|
|
20241204,162900,56453620,6620,6620,6620,6620,0
|
|
20241204,162800,56453620,6620,6620,6620,6620,0
|
|
20241204,162700,56453620,6620,6620,6620,6620,0
|
|
20241204,162600,56453620,6620,6620,6620,6620,0
|
|
20241204,162500,56453620,6620,6620,6620,6620,0
|
|
20241204,162400,56453620,6620,6620,6620,6620,0
|
|
20241204,162300,56453620,6620,6620,6620,6620,0
|
|
20241204,162200,56453620,6620,6620,6620,6620,153
|
|
20241204,162100,56453620,6620,6620,6620,6620,0
|
|
20241204,162000,56453620,6620,6620,6620,6620,0
|
|
20241204,161900,56453620,6620,6620,6620,6620,0
|
|
20241204,161800,56453620,6620,6620,6620,6620,0
|
|
20241204,161700,56453620,6620,6620,6620,6620,0
|
|
20241204,161600,56453620,6620,6620,6620,6620,0
|
|
20241204,161500,56453620,6620,6620,6620,6620,0
|
|
20241204,161400,56453620,6620,6620,6620,6620,0
|
|
20241204,161300,56453620,6620,6620,6620,6620,0
|
|
20241204,161200,56453620,6620,6620,6620,6620,0
|
|
20241204,161100,56453620,6620,6620,6620,6620,0
|
|
20241204,161000,56453620,6620,6620,6620,6620,0
|
|
20241204,160900,56453620,6620,6620,6620,6620,0
|
|
20241204,160800,56453620,6620,6620,6620,6620,0
|
|
20241204,160700,56453620,6620,6620,6620,6620,0
|
|
20241204,160600,56453620,6620,6620,6620,6620,0
|
|
20241204,160500,56453620,6620,6620,6620,6620,0
|
|
20241204,160400,56453620,6620,6620,6620,6620,0
|
|
20241204,160300,56453620,6620,6620,6620,6620,0
|
|
20241204,160200,56453620,6620,6620,6620,6620,0
|
|
20241204,160100,56453620,6620,6620,6620,6620,0
|
|
20241204,160000,56453620,6620,6620,6620,6620,0
|
|
20241204,155900,56453620,6620,6620,6620,6620,0
|
|
20241204,155800,56453620,6620,6620,6620,6620,0
|
|
20241204,155700,56453620,6620,6620,6620,6620,0
|
|
20241204,155600,56453620,6620,6620,6620,6620,0
|
|
20241204,155500,56453620,6620,6620,6620,6620,0
|
|
20241204,155400,56453620,6620,6620,6620,6620,0
|
|
20241204,155300,56453620,6620,6620,6620,6620,0
|
|
20241204,155200,56453620,6620,6620,6620,6620,153
|
|
20241204,155100,56453620,6620,6620,6620,6620,0
|
|
20241204,155000,56453620,6620,6620,6620,6620,0
|
|
20241204,154900,56453620,6620,6620,6620,6620,0
|
|
20241204,154800,56453620,6620,6620,6620,6620,0
|
|
20241204,154700,56453620,6620,6620,6620,6620,0
|
|
20241204,154600,56453620,6620,6620,6620,6620,0
|
|
20241204,154500,56453620,6620,6620,6620,6620,0
|
|
20241204,154400,56453620,6620,6620,6620,6620,0
|
|
20241204,154300,56453620,6620,6620,6620,6620,0
|
|
20241204,154200,56453620,6620,6620,6620,6620,0
|
|
20241204,154100,56453620,6620,6620,6620,6620,0
|
|
20241204,154000,56453620,6620,6620,6620,6620,0
|
|
20241204,153900,56453620,6620,6620,6620,6620,0
|
|
20241204,153800,56453620,6620,6620,6620,6620,0
|
|
20241204,153700,56453620,6620,6620,6620,6620,0
|
|
20241204,153600,56453620,6620,6620,6620,6620,0
|
|
20241204,153500,56453620,6620,6620,6620,6620,0
|
|
20241204,153400,56453620,6620,6620,6620,6620,0
|
|
20241204,153300,56453620,6620,6620,6620,6620,0
|
|
20241204,153200,56453620,6620,6620,6620,6620,0
|
|
20241204,153100,56453620,6620,6620,6620,6620,0
|
|
20241204,153000,56453620,6620,6620,6620,6620,153
|
|
20241204,152900,55440760,6600,6600,6600,6600,0
|
|
20241204,152800,55440760,6600,6600,6600,6600,0
|
|
20241204,152700,55440760,6600,6600,6600,6600,0
|
|
20241204,152600,55440760,6600,6600,6600,6600,0
|
|
20241204,152500,55440760,6600,6600,6600,6600,0
|
|
20241204,152400,55440760,6600,6600,6600,6600,0
|
|
20241204,152300,55440760,6600,6600,6600,6600,0
|
|
20241204,152200,55440760,6600,6600,6600,6600,0
|
|
20241204,152100,55440760,6600,6600,6600,6600,0
|
|
20241204,152000,55440760,6600,6600,6600,6600,0
|
|
20241204,151900,55440760,6600,6600,6600,6600,0
|
|
20241204,151800,55440760,6600,6600,6600,6600,13
|
|
20241204,151700,55354960,6600,6600,6600,6600,0
|
|
20241204,151600,55354960,6600,6600,6600,6600,0
|
|
20241204,151500,55354960,6600,6600,6600,6600,0
|
|
20241204,151400,55354960,6600,6600,6600,6600,0
|
|
20241204,151300,55354960,6600,6600,6600,6600,0
|
|
20241204,151200,55354960,6600,6600,6600,6600,0
|
|
20241204,151100,55354960,6600,6600,6600,6600,0
|
|
20241204,151000,55354960,6600,6600,6600,6600,0
|
|
20241204,150900,55354960,6600,6600,6600,6600,7
|
|
20241204,150800,55308760,6640,6640,6640,6640,0
|
|
20241204,150700,55308760,6640,6600,6640,6600,50
|
|
20241204,150600,54977670,6600,6600,6600,6600,0
|
|
20241204,150500,54977670,6600,6600,6600,6600,0
|
|
20241204,150400,54977670,6600,6600,6600,6600,0
|
|
20241204,150300,54977670,6600,6600,6600,6600,0
|
|
20241204,150200,54977670,6600,6600,6600,6600,303
|
|
20241204,150100,52977870,6580,6580,6580,6580,0
|
|
20241204,150000,52977870,6580,6580,6580,6580,0
|
|
20241204,145900,52977870,6580,6580,6580,6580,0
|
|
20241204,145800,52977870,6580,6580,6580,6580,0
|
|
20241204,145700,52977870,6580,6580,6580,6580,0
|
|
20241204,145600,52977870,6580,6580,6580,6580,0
|
|
20241204,145500,52977870,6580,6580,6580,6580,0
|
|
20241204,145400,52977870,6580,6580,6580,6580,0
|
|
20241204,145300,52977870,6580,6580,6580,6580,0
|
|
20241204,145200,52977870,6580,6580,6580,6580,0
|
|
20241204,145100,52977870,6580,6580,6580,6580,0
|
|
20241204,145000,52977870,6580,6540,6580,6540,759
|
|
20241204,144900,47983970,6540,6530,6540,6530,670
|
|
20241204,144800,43603310,6530,6530,6530,6530,0
|
|
20241204,144700,43603310,6530,6530,6530,6530,0
|
|
20241204,144600,43603310,6530,6530,6530,6530,0
|
|
20241204,144500,43603310,6530,6530,6530,6530,0
|
|
20241204,144400,43603310,6530,6530,6530,6530,0
|
|
20241204,144300,43603310,6530,6530,6530,6530,0
|
|
20241204,144200,43603310,6530,6530,6530,6530,0
|
|
20241204,144100,43603310,6530,6530,6530,6530,0
|
|
20241204,144000,43603310,6530,6530,6530,6530,0
|
|
20241204,143900,43603310,6530,6530,6530,6530,0
|
|
20241204,143800,43603310,6530,6530,6530,6530,0
|
|
20241204,143700,43603310,6530,6530,6530,6530,0
|
|
20241204,143600,43603310,6530,6530,6530,6530,0
|
|
20241204,143500,43603310,6530,6530,6530,6530,0
|
|
20241204,143400,43603310,6530,6530,6530,6530,0
|
|
20241204,143300,43603310,6530,6530,6530,6530,0
|
|
20241204,143200,43603310,6530,6530,6530,6530,0
|
|
20241204,143100,43603310,6530,6530,6530,6530,1
|
|
20241204,143000,43596780,6510,6510,6510,6510,0
|
|
20241204,142900,43596780,6510,6510,6510,6510,0
|
|
20241204,142800,43596780,6510,6510,6510,6510,0
|
|
20241204,142700,43596780,6510,6510,6510,6510,0
|
|
20241204,142600,43596780,6510,6510,6510,6510,116
|
|
20241204,142500,42841620,6510,6510,6510,6510,0
|
|
20241204,142400,42841620,6510,6510,6510,6510,10
|
|
20241204,142300,42776520,6510,6510,6510,6510,0
|
|
20241204,142200,42776520,6510,6510,6510,6510,74
|
|
20241204,142100,42294780,6540,6540,6540,6540,1
|
|
20241204,142000,42288240,6540,6540,6540,6540,0
|
|
20241204,141900,42288240,6540,6540,6540,6540,0
|
|
20241204,141800,42288240,6540,6540,6540,6540,0
|
|
20241204,141700,42288240,6540,6540,6540,6540,0
|
|
20241204,141600,42288240,6540,6540,6540,6540,0
|
|
20241204,141500,42288240,6540,6540,6540,6540,0
|
|
20241204,141400,42288240,6540,6540,6540,6540,0
|
|
20241204,141300,42288240,6540,6540,6540,6540,0
|
|
20241204,141200,42288240,6540,6540,6540,6540,0
|
|
20241204,141100,42288240,6540,6540,6540,6540,0
|
|
20241204,141000,42288240,6540,6540,6540,6540,0
|
|
20241204,140900,42288240,6540,6540,6540,6540,0
|
|
20241204,140800,42288240,6540,6540,6540,6540,0
|
|
20241204,140700,42288240,6540,6540,6540,6540,0
|
|
20241204,140600,42288240,6540,6540,6540,6540,0
|
|
20241204,140500,42288240,6540,6540,6540,6540,1
|
|
20241204,140400,42281700,6540,6540,6540,6540,0
|
|
20241204,140300,42281700,6540,6540,6540,6540,0
|
|
20241204,140200,42281700,6540,6540,6540,6540,0
|
|
20241204,140100,42281700,6540,6540,6540,6540,0
|
|
20241204,140000,42281700,6540,6540,6540,6540,0
|
|
20241204,135900,42281700,6540,6540,6540,6540,0
|
|
20241204,135800,42281700,6540,6540,6540,6540,1
|
|
20241204,135700,42275160,6540,6540,6540,6540,2
|
|
20241204,135600,42262080,6520,6520,6520,6520,0
|
|
20241204,135500,42262080,6520,6520,6520,6520,500
|
|
20241204,135400,39002080,6530,6530,6530,6530,20
|
|
20241204,135300,38871480,6550,6550,6550,6550,0
|
|
20241204,135200,38871480,6550,6550,6550,6550,0
|
|
20241204,135100,38871480,6550,6550,6550,6550,0
|
|
20241204,135000,38871480,6550,6550,6550,6550,0
|
|
20241204,134900,38871480,6550,6550,6550,6550,0
|
|
20241204,134800,38871480,6550,6550,6550,6550,0
|
|
20241204,134700,38871480,6550,6550,6550,6550,589
|
|
20241204,134600,35013530,6580,6580,6580,6580,0
|
|
20241204,134500,35013530,6580,6580,6580,6580,0
|
|
20241204,134400,35013530,6580,6580,6580,6580,0
|
|
20241204,134300,35013530,6580,6580,6580,6580,0
|
|
20241204,134200,35013530,6580,6580,6580,6580,0
|
|
20241204,134100,35013530,6580,6580,6580,6580,0
|
|
20241204,134000,35013530,6580,6580,6580,6580,0
|
|
20241204,133900,35013530,6580,6580,6580,6580,0
|
|
20241204,133800,35013530,6580,6580,6580,6580,0
|
|
20241204,133700,35013530,6580,6580,6580,6580,0
|
|
20241204,133600,35013530,6580,6580,6580,6580,0
|
|
20241204,133500,35013530,6580,6580,6580,6580,0
|
|
20241204,133400,35013530,6580,6580,6580,6580,0
|
|
20241204,133300,35013530,6580,6580,6580,6580,0
|
|
20241204,133200,35013530,6580,6580,6580,6580,0
|
|
20241204,133100,35013530,6580,6580,6580,6580,0
|
|
20241204,133000,35013530,6580,6580,6580,6580,0
|
|
20241204,132900,35013530,6580,6580,6580,6580,0
|
|
20241204,132800,35013530,6580,6580,6580,6580,0
|
|
20241204,132700,35013530,6580,6580,6580,6580,0
|
|
20241204,132600,35013530,6580,6580,6580,6580,0
|
|
20241204,132500,35013530,6580,6580,6580,6580,0
|
|
20241204,132400,35013530,6580,6580,6580,6580,0
|
|
20241204,132300,35013530,6580,6580,6580,6580,0
|
|
20241204,132200,35013530,6580,6580,6580,6580,0
|
|
20241204,132100,35013530,6580,6580,6580,6580,0
|
|
20241204,132000,35013530,6580,6580,6580,6580,0
|
|
20241204,131900,35013530,6580,6580,6580,6580,0
|
|
20241204,131800,35013530,6580,6580,6580,6580,0
|
|
20241204,131700,35013530,6580,6580,6580,6580,0
|
|
20241204,131600,35013530,6580,6580,6580,6580,0
|
|
20241204,131500,35013530,6580,6580,6580,6580,0
|
|
20241204,131400,35013530,6580,6580,6580,6580,0
|
|
20241204,131300,35013530,6580,6580,6580,6580,0
|
|
20241204,131200,35013530,6580,6580,6580,6580,0
|
|
20241204,131100,35013530,6580,6580,6580,6580,0
|
|
20241204,131000,35013530,6580,6580,6580,6580,0
|
|
20241204,130900,35013530,6580,6580,6580,6580,0
|
|
20241204,130800,35013530,6580,6580,6580,6580,0
|
|
20241204,130700,35013530,6580,6580,6580,6580,0
|
|
20241204,130600,35013530,6580,6580,6580,6580,0
|
|
20241204,130500,35013530,6580,6560,6580,6560,200
|
|
20241204,130400,33698440,6550,6550,6550,6550,235
|
|
20241204,130300,32159190,6550,6550,6550,6550,0
|
|
20241204,130200,32159190,6550,6550,6550,6550,0
|
|
20241204,130100,32159190,6550,6550,6550,6550,0
|
|
20241204,130000,32159190,6550,6550,6550,6550,0
|
|
20241204,125900,32159190,6550,6550,6550,6550,0
|
|
20241204,125800,32159190,6550,6550,6550,6550,0
|
|
20241204,125700,32159190,6550,6550,6550,6550,0
|
|
20241204,125600,32159190,6550,6550,6550,6550,0
|
|
20241204,125500,32159190,6550,6550,6550,6550,0
|
|
20241204,125400,32159190,6550,6550,6550,6550,0
|
|
20241204,125300,32159190,6550,6540,6550,6540,350
|
|
20241204,125200,29867650,6540,6540,6540,6540,0
|
|
20241204,125100,29867650,6540,6540,6540,6540,0
|
|
20241204,125000,29867650,6540,6540,6540,6540,0
|
|
20241204,124900,29867650,6540,6540,6540,6540,0
|
|
20241204,124800,29867650,6540,6540,6540,6540,1
|
|
20241204,124700,29861110,6540,6540,6540,6540,0
|
|
20241204,124600,29861110,6540,6540,6540,6540,0
|
|
20241204,124500,29861110,6540,6540,6540,6540,0
|
|
20241204,124400,29861110,6540,6540,6540,6540,0
|
|
20241204,124300,29861110,6540,6540,6540,6540,0
|
|
20241204,124200,29861110,6540,6540,6540,6540,1
|
|
20241204,124100,29854570,6540,6540,6540,6540,0
|
|
20241204,124000,29854570,6540,6510,6540,6510,30
|
|
20241204,123900,29659240,6500,6500,6500,6500,0
|
|
20241204,123800,29659240,6500,6500,6500,6500,1
|
|
20241204,123700,29652740,6510,6510,6510,6510,1
|
|
20241204,123600,29646230,6510,6510,6510,6510,0
|
|
20241204,123500,29646230,6510,6510,6510,6510,0
|
|
20241204,123400,29646230,6510,6510,6510,6510,0
|
|
20241204,123300,29646230,6510,6510,6510,6510,0
|
|
20241204,123200,29646230,6510,6510,6510,6510,102
|
|
20241204,123100,28982210,6510,6510,6510,6510,0
|
|
20241204,123000,28982210,6510,6510,6510,6510,0
|
|
20241204,122900,28982210,6510,6510,6510,6510,0
|
|
20241204,122800,28982210,6510,6510,6510,6510,0
|
|
20241204,122700,28982210,6510,6510,6510,6510,0
|
|
20241204,122600,28982210,6510,6510,6510,6510,0
|
|
20241204,122500,28982210,6510,6510,6510,6510,0
|
|
20241204,122400,28982210,6510,6510,6510,6510,0
|
|
20241204,122300,28982210,6510,6510,6510,6510,0
|
|
20241204,122200,28982210,6510,6510,6510,6510,0
|
|
20241204,122100,28982210,6510,6520,6520,6510,169
|
|
20241204,122000,27881470,6520,6520,6520,6520,0
|
|
20241204,121900,27881470,6520,6520,6520,6520,0
|
|
20241204,121800,27881470,6520,6520,6520,6520,0
|
|
20241204,121700,27881470,6520,6520,6520,6520,0
|
|
20241204,121600,27881470,6520,6520,6520,6520,0
|
|
20241204,121500,27881470,6520,6520,6520,6520,0
|
|
20241204,121400,27881470,6520,6520,6520,6520,0
|
|
20241204,121300,27881470,6520,6520,6520,6520,4
|
|
20241204,121200,27855390,6540,6540,6540,6540,0
|
|
20241204,121100,27855390,6540,6540,6540,6540,15
|
|
20241204,121000,27757290,6540,6540,6540,6540,0
|
|
20241204,120900,27757290,6540,6540,6540,6540,33
|
|
20241204,120800,27541470,6550,6550,6550,6550,0
|
|
20241204,120700,27541470,6550,6550,6550,6550,0
|
|
20241204,120600,27541470,6550,6550,6550,6550,0
|
|
20241204,120500,27541470,6550,6550,6550,6550,0
|
|
20241204,120400,27541470,6550,6550,6550,6550,0
|
|
20241204,120300,27541470,6550,6550,6550,6550,0
|
|
20241204,120200,27541470,6550,6530,6550,6530,110
|
|
20241204,120100,26822130,6530,6530,6530,6530,0
|
|
20241204,120000,26822130,6530,6530,6530,6530,0
|
|
20241204,115900,26822130,6530,6530,6530,6530,0
|
|
20241204,115800,26822130,6530,6530,6530,6530,0
|
|
20241204,115700,26822130,6530,6530,6530,6530,0
|
|
20241204,115600,26822130,6530,6530,6530,6530,0
|
|
20241204,115500,26822130,6530,6530,6530,6530,0
|
|
20241204,115400,26822130,6530,6530,6530,6530,1
|
|
20241204,115300,26815600,6530,6530,6530,6530,0
|
|
20241204,115200,26815600,6530,6530,6530,6530,0
|
|
20241204,115100,26815600,6530,6530,6530,6530,0
|
|
20241204,115000,26815600,6530,6530,6530,6530,0
|
|
20241204,114900,26815600,6530,6530,6530,6530,0
|
|
20241204,114800,26815600,6530,6530,6530,6530,0
|
|
20241204,114700,26815600,6530,6530,6530,6530,0
|
|
20241204,114600,26815600,6530,6530,6530,6530,0
|
|
20241204,114500,26815600,6530,6530,6530,6530,0
|
|
20241204,114400,26815600,6530,6530,6530,6530,0
|
|
20241204,114300,26815600,6530,6530,6530,6530,0
|
|
20241204,114200,26815600,6530,6530,6530,6530,0
|
|
20241204,114100,26815600,6530,6530,6530,6530,0
|
|
20241204,114000,26815600,6530,6530,6530,6530,0
|
|
20241204,113900,26815600,6530,6530,6530,6530,0
|
|
20241204,113800,26815600,6530,6540,6540,6530,36
|
|
20241204,113700,26580260,6530,6530,6530,6530,0
|
|
20241204,113600,26580260,6530,6530,6530,6530,0
|
|
20241204,113500,26580260,6530,6530,6530,6530,0
|
|
20241204,113400,26580260,6530,6530,6530,6530,0
|
|
20241204,113300,26580260,6530,6530,6530,6530,0
|
|
20241204,113200,26580260,6530,6530,6530,6530,0
|
|
20241204,113100,26580260,6530,6530,6530,6530,0
|
|
20241204,113000,26580260,6530,6530,6530,6530,0
|
|
20241204,112900,26580260,6530,6530,6530,6530,0
|
|
20241204,112800,26580260,6530,6530,6530,6530,2
|
|
20241204,112700,26567200,6530,6530,6530,6530,0
|
|
20241204,112600,26567200,6530,6530,6530,6530,0
|
|
20241204,112500,26567200,6530,6530,6530,6530,0
|
|
20241204,112400,26567200,6530,6530,6530,6530,0
|
|
20241204,112300,26567200,6530,6530,6530,6530,0
|
|
20241204,112200,26567200,6530,6530,6530,6530,0
|
|
20241204,112100,26567200,6530,6530,6530,6530,0
|
|
20241204,112000,26567200,6530,6530,6530,6530,0
|
|
20241204,111900,26567200,6530,6530,6530,6530,0
|
|
20241204,111800,26567200,6530,6530,6530,6530,1
|
|
20241204,111700,26560670,6540,6540,6540,6540,0
|
|
20241204,111600,26560670,6540,6540,6540,6540,0
|
|
20241204,111500,26560670,6540,6540,6540,6540,0
|
|
20241204,111400,26560670,6540,6540,6540,6540,0
|
|
20241204,111300,26560670,6540,6540,6540,6540,0
|
|
20241204,111200,26560670,6540,6540,6540,6540,0
|
|
20241204,111100,26560670,6540,6540,6540,6540,0
|
|
20241204,111000,26560670,6540,6540,6540,6540,1
|
|
20241204,110900,26554130,6490,6490,6490,6490,0
|
|
20241204,110800,26554130,6490,6490,6490,6490,0
|
|
20241204,110700,26554130,6490,6490,6490,6490,0
|
|
20241204,110600,26554130,6490,6490,6490,6490,0
|
|
20241204,110500,26554130,6490,6490,6490,6490,8
|
|
20241204,110400,26502210,6540,6540,6540,6540,0
|
|
20241204,110300,26502210,6540,6540,6540,6540,0
|
|
20241204,110200,26502210,6540,6540,6540,6540,0
|
|
20241204,110100,26502210,6540,6540,6540,6540,0
|
|
20241204,110000,26502210,6540,6500,6540,6490,147
|
|
20241204,105900,25544960,6500,6500,6500,6500,0
|
|
20241204,105800,25544960,6500,6500,6500,6500,0
|
|
20241204,105700,25544960,6500,6500,6500,6500,0
|
|
20241204,105600,25544960,6500,6500,6500,6500,0
|
|
20241204,105500,25544960,6500,6500,6500,6500,0
|
|
20241204,105400,25544960,6500,6500,6500,6500,0
|
|
20241204,105300,25544960,6500,6500,6500,6500,0
|
|
20241204,105200,25544960,6500,6500,6500,6500,0
|
|
20241204,105100,25544960,6500,6500,6500,6500,0
|
|
20241204,105000,25544960,6500,6500,6500,6500,0
|
|
20241204,104900,25544960,6500,6500,6500,6500,0
|
|
20241204,104800,25544960,6500,6500,6500,6500,0
|
|
20241204,104700,25544960,6500,6500,6500,6500,0
|
|
20241204,104600,25544960,6500,6520,6520,6500,29
|
|
20241204,104500,25355920,6550,6550,6550,6550,0
|
|
20241204,104400,25355920,6550,6550,6550,6550,0
|
|
20241204,104300,25355920,6550,6550,6550,6550,0
|
|
20241204,104200,25355920,6550,6550,6550,6550,1
|
|
20241204,104100,25349370,6520,6540,6540,6520,2
|
|
20241204,104000,25336310,6560,6560,6560,6560,0
|
|
20241204,103900,25336310,6560,6560,6560,6560,1
|
|
20241204,103800,25329750,6560,6560,6560,6560,0
|
|
20241204,103700,25329750,6560,6560,6560,6560,0
|
|
20241204,103600,25329750,6560,6560,6560,6560,0
|
|
20241204,103500,25329750,6560,6560,6560,6560,0
|
|
20241204,103400,25329750,6560,6540,6560,6540,10
|
|
20241204,103300,25264310,6540,6540,6540,6540,0
|
|
20241204,103200,25264310,6540,6540,6540,6540,1
|
|
20241204,103100,25257770,6540,6540,6540,6540,0
|
|
20241204,103000,25257770,6540,6540,6540,6540,0
|
|
20241204,102900,25257770,6540,6540,6540,6540,0
|
|
20241204,102800,25257770,6540,6540,6540,6540,0
|
|
20241204,102700,25257770,6540,6540,6540,6540,0
|
|
20241204,102600,25257770,6540,6540,6540,6540,0
|
|
20241204,102500,25257770,6540,6540,6540,6540,0
|
|
20241204,102400,25257770,6540,6540,6540,6540,0
|
|
20241204,102300,25257770,6540,6540,6540,6540,0
|
|
20241204,102200,25257770,6540,6540,6540,6540,0
|
|
20241204,102100,25257770,6540,6540,6540,6540,0
|
|
20241204,102000,25257770,6540,6540,6540,6540,0
|
|
20241204,101900,25257770,6540,6540,6540,6540,0
|
|
20241204,101800,25257770,6540,6540,6540,6540,0
|
|
20241204,101700,25257770,6540,6540,6540,6540,140
|
|
20241204,101600,24342170,6570,6570,6570,6570,0
|
|
20241204,101500,24342170,6570,6570,6570,6570,0
|
|
20241204,101400,24342170,6570,6570,6570,6570,0
|
|
20241204,101300,24342170,6570,6570,6570,6570,7
|
|
20241204,101200,24296180,6540,6540,6540,6540,0
|
|
20241204,101100,24296180,6540,6540,6540,6540,0
|
|
20241204,101000,24296180,6540,6540,6540,6540,0
|
|
20241204,100900,24296180,6540,6540,6540,6540,0
|
|
20241204,100800,24296180,6540,6540,6540,6540,0
|
|
20241204,100700,24296180,6540,6540,6540,6540,0
|
|
20241204,100600,24296180,6540,6540,6540,6540,1
|
|
20241204,100500,24289640,6500,6500,6500,6500,0
|
|
20241204,100400,24289640,6500,6500,6500,6500,0
|
|
20241204,100300,24289640,6500,6500,6500,6500,0
|
|
20241204,100200,24289640,6500,6500,6500,6500,57
|
|
20241204,100100,23919140,6500,6500,6500,6500,0
|
|
20241204,100000,23919140,6500,6500,6500,6500,0
|
|
20241204,095900,23919140,6500,6500,6500,6500,2
|
|
20241204,095800,23906140,6500,6500,6500,6500,100
|
|
20241204,095700,23256140,6500,6500,6500,6500,0
|
|
20241204,095600,23256140,6500,6500,6500,6500,0
|
|
20241204,095500,23256140,6500,6500,6500,6500,0
|
|
20241204,095400,23256140,6500,6500,6500,6500,0
|
|
20241204,095300,23256140,6500,6490,6500,6490,18
|
|
20241204,095200,23139290,6480,6480,6480,6480,0
|
|
20241204,095100,23139290,6480,6480,6480,6480,0
|
|
20241204,095000,23139290,6480,6490,6490,6480,72
|
|
20241204,094900,22672710,6480,6480,6480,6480,0
|
|
20241204,094800,22672710,6480,6480,6480,6480,0
|
|
20241204,094700,22672710,6480,6480,6480,6480,0
|
|
20241204,094600,22672710,6480,6480,6480,6480,0
|
|
20241204,094500,22672710,6480,6480,6480,6480,0
|
|
20241204,094400,22672710,6480,6480,6480,6480,110
|
|
20241204,094300,21959910,6480,6480,6480,6480,250
|
|
20241204,094200,20339910,6480,6490,6490,6480,164
|
|
20241204,094100,19277180,6490,6490,6490,6490,275
|
|
20241204,094000,17492430,6500,6500,6500,6500,201
|
|
20241204,093900,16185930,6500,6500,6500,6500,200
|
|
20241204,093800,14885930,6500,6510,6510,6500,300
|
|
20241204,093700,12934220,6510,6520,6520,6510,180
|
|
20241204,093600,11761100,6530,6530,6530,6530,34
|
|
20241204,093500,11539080,6530,6540,6540,6530,17
|
|
20241204,093400,11428060,6530,6530,6530,6530,15
|
|
20241204,093300,11330110,6540,6540,6540,6540,0
|
|
20241204,093200,11330110,6540,6540,6540,6540,0
|
|
20241204,093100,11330110,6540,6540,6540,6540,0
|
|
20241204,093000,11330110,6540,6540,6540,6540,15
|
|
20241204,092900,11232010,6560,6560,6560,6560,0
|
|
20241204,092800,11232010,6560,6560,6560,6560,0
|
|
20241204,092700,11232010,6560,6560,6560,6560,0
|
|
20241204,092600,11232010,6560,6560,6560,6560,0
|
|
20241204,092500,11232010,6560,6520,6560,6510,438
|
|
20241204,092400,8378790,6520,6520,6520,6520,0
|
|
20241204,092300,8378790,6520,6530,6530,6520,200
|
|
20241204,092200,7074340,6530,6540,6540,6530,211
|
|
20241204,092100,5696470,6550,6550,6550,6550,0
|
|
20241204,092000,5696470,6550,6550,6550,6550,0
|
|
20241204,091900,5696470,6550,6550,6550,6550,3
|
|
20241204,091800,5676820,6560,6550,6560,6550,9
|
|
20241204,091700,5617850,6560,6560,6560,6560,0
|
|
20241204,091600,5617850,6560,6550,6560,6550,7
|
|
20241204,091500,5571980,6560,6580,6580,6560,3
|
|
20241204,091400,5552270,6560,6570,6570,6560,3
|
|
20241204,091300,5532570,6590,6590,6590,6590,0
|
|
20241204,091200,5532570,6590,6590,6590,6590,10
|
|
20241204,091100,5466670,6580,6580,6580,6580,0
|
|
20241204,091000,5466670,6580,6580,6580,6580,0
|
|
20241204,090900,5466670,6580,6580,6580,6580,1
|
|
20241204,090800,5460090,6590,6600,6600,6590,14
|
|
20241204,090700,5367700,6600,6600,6600,6600,0
|
|
20241204,090600,5367700,6600,6600,6600,6600,0
|
|
20241204,090500,5367700,6600,6600,6600,6600,13
|
|
20241204,090400,5281900,6550,6550,6550,6550,0
|
|
20241204,090300,5281900,6550,6550,6550,6550,0
|
|
20241204,090200,5281900,6550,6550,6550,6550,0
|
|
20241204,090100,5281900,6550,6550,6550,6550,0
|
|
20241204,090000,5281900,6550,6480,6550,6480,815
|