624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192100,80244530,6740,6740,6740,6740,506
|
|
20241211,192000,80244530,6740,6740,6740,6740,0
|
|
20241211,191900,80244530,6740,6740,6740,6740,0
|
|
20241211,191800,80244530,6740,6740,6740,6740,0
|
|
20241211,191700,80244530,6740,6740,6740,6740,0
|
|
20241211,191600,80244530,6740,6740,6740,6740,0
|
|
20241211,191500,80244530,6740,6740,6740,6740,0
|
|
20241211,191400,80244530,6740,6740,6740,6740,0
|
|
20241211,191300,80244530,6740,6740,6740,6740,0
|
|
20241211,191200,80244530,6740,6740,6740,6740,0
|
|
20241211,191100,80244530,6740,6740,6740,6740,0
|
|
20241211,191000,80244530,6740,6740,6740,6740,0
|
|
20241211,190900,80244530,6740,6740,6740,6740,0
|
|
20241211,190800,80244530,6740,6740,6740,6740,0
|
|
20241211,190700,80244530,6740,6740,6740,6740,0
|
|
20241211,190600,80244530,6740,6740,6740,6740,0
|
|
20241211,190500,80244530,6740,6740,6740,6740,0
|
|
20241211,190400,80244530,6740,6740,6740,6740,0
|
|
20241211,190300,80244530,6740,6740,6740,6740,0
|
|
20241211,190200,80244530,6740,6740,6740,6740,0
|
|
20241211,190100,80244530,6740,6740,6740,6740,0
|
|
20241211,190000,80244530,6740,6740,6740,6740,0
|
|
20241211,185900,80244530,6740,6740,6740,6740,0
|
|
20241211,185800,80244530,6740,6740,6740,6740,0
|
|
20241211,185700,80244530,6740,6740,6740,6740,0
|
|
20241211,185600,80244530,6740,6740,6740,6740,0
|
|
20241211,185500,80244530,6740,6740,6740,6740,0
|
|
20241211,185400,80244530,6740,6740,6740,6740,0
|
|
20241211,185300,80244530,6740,6740,6740,6740,0
|
|
20241211,185200,80244530,6740,6740,6740,6740,0
|
|
20241211,185100,80244530,6740,6740,6740,6740,506
|
|
20241211,185000,80244530,6740,6740,6740,6740,0
|
|
20241211,184900,80244530,6740,6740,6740,6740,0
|
|
20241211,184800,80244530,6740,6740,6740,6740,0
|
|
20241211,184700,80244530,6740,6740,6740,6740,0
|
|
20241211,184600,80244530,6740,6740,6740,6740,0
|
|
20241211,184500,80244530,6740,6740,6740,6740,0
|
|
20241211,184400,80244530,6740,6740,6740,6740,0
|
|
20241211,184300,80244530,6740,6740,6740,6740,0
|
|
20241211,184200,80244530,6740,6740,6740,6740,0
|
|
20241211,184100,80244530,6740,6740,6740,6740,0
|
|
20241211,184000,80244530,6740,6740,6740,6740,0
|
|
20241211,183900,80244530,6740,6740,6740,6740,0
|
|
20241211,183800,80244530,6740,6740,6740,6740,0
|
|
20241211,183700,80244530,6740,6740,6740,6740,0
|
|
20241211,183600,80244530,6740,6740,6740,6740,0
|
|
20241211,183500,80244530,6740,6740,6740,6740,0
|
|
20241211,183400,80244530,6740,6740,6740,6740,0
|
|
20241211,183300,80244530,6740,6740,6740,6740,0
|
|
20241211,183200,80244530,6740,6740,6740,6740,0
|
|
20241211,183100,80244530,6740,6740,6740,6740,0
|
|
20241211,183000,80244530,6740,6740,6740,6740,0
|
|
20241211,182900,80244530,6740,6740,6740,6740,0
|
|
20241211,182800,80244530,6740,6740,6740,6740,0
|
|
20241211,182700,80244530,6740,6740,6740,6740,0
|
|
20241211,182600,80244530,6740,6740,6740,6740,0
|
|
20241211,182500,80244530,6740,6740,6740,6740,0
|
|
20241211,182400,80244530,6740,6740,6740,6740,0
|
|
20241211,182300,80244530,6740,6740,6740,6740,0
|
|
20241211,182200,80244530,6740,6740,6740,6740,0
|
|
20241211,182100,80244530,6740,6740,6740,6740,506
|
|
20241211,182000,80244530,6740,6740,6740,6740,0
|
|
20241211,181900,80244530,6740,6740,6740,6740,0
|
|
20241211,181800,80244530,6740,6740,6740,6740,0
|
|
20241211,181700,80244530,6740,6740,6740,6740,0
|
|
20241211,181600,80244530,6740,6740,6740,6740,0
|
|
20241211,181500,80244530,6740,6740,6740,6740,0
|
|
20241211,181400,80244530,6740,6740,6740,6740,0
|
|
20241211,181300,80244530,6740,6740,6740,6740,0
|
|
20241211,181200,80244530,6740,6740,6740,6740,0
|
|
20241211,181100,80244530,6740,6740,6740,6740,0
|
|
20241211,181000,80244530,6740,6740,6740,6740,0
|
|
20241211,180900,80244530,6740,6740,6740,6740,0
|
|
20241211,180800,80244530,6740,6740,6740,6740,0
|
|
20241211,180700,80244530,6740,6740,6740,6740,0
|
|
20241211,180600,80244530,6740,6740,6740,6740,0
|
|
20241211,180500,80244530,6740,6740,6740,6740,0
|
|
20241211,180400,80244530,6740,6740,6740,6740,0
|
|
20241211,180300,80244530,6740,6740,6740,6740,0
|
|
20241211,180200,80244530,6740,6740,6740,6740,0
|
|
20241211,180100,80244530,6740,6740,6740,6740,0
|
|
20241211,180000,80244530,6740,6740,6740,6740,0
|
|
20241211,175900,80244530,6740,6740,6740,6740,0
|
|
20241211,175800,80244530,6740,6740,6740,6740,0
|
|
20241211,175700,80244530,6740,6740,6740,6740,0
|
|
20241211,175600,80244530,6740,6740,6740,6740,0
|
|
20241211,175500,80244530,6740,6740,6740,6740,0
|
|
20241211,175400,80244530,6740,6740,6740,6740,0
|
|
20241211,175300,80244530,6740,6740,6740,6740,0
|
|
20241211,175200,80244530,6740,6740,6740,6740,0
|
|
20241211,175100,80244530,6740,6740,6740,6740,506
|
|
20241211,175000,80244530,6740,6740,6740,6740,0
|
|
20241211,174900,80244530,6740,6740,6740,6740,0
|
|
20241211,174800,80244530,6740,6740,6740,6740,0
|
|
20241211,174700,80244530,6740,6740,6740,6740,0
|
|
20241211,174600,80244530,6740,6740,6740,6740,0
|
|
20241211,174500,80244530,6740,6740,6740,6740,0
|
|
20241211,174400,80244530,6740,6740,6740,6740,0
|
|
20241211,174300,80244530,6740,6740,6740,6740,0
|
|
20241211,174200,80244530,6740,6740,6740,6740,0
|
|
20241211,174100,80244530,6740,6740,6740,6740,0
|
|
20241211,174000,80244530,6740,6740,6740,6740,0
|
|
20241211,173900,80244530,6740,6740,6740,6740,0
|
|
20241211,173800,80244530,6740,6740,6740,6740,0
|
|
20241211,173700,80244530,6740,6740,6740,6740,0
|
|
20241211,173600,80244530,6740,6740,6740,6740,0
|
|
20241211,173500,80244530,6740,6740,6740,6740,0
|
|
20241211,173400,80244530,6740,6740,6740,6740,0
|
|
20241211,173300,80244530,6740,6740,6740,6740,0
|
|
20241211,173200,80244530,6740,6740,6740,6740,0
|
|
20241211,173100,80244530,6740,6740,6740,6740,0
|
|
20241211,173000,80244530,6740,6740,6740,6740,0
|
|
20241211,172900,80244530,6740,6740,6740,6740,0
|
|
20241211,172800,80244530,6740,6740,6740,6740,0
|
|
20241211,172700,80244530,6740,6740,6740,6740,0
|
|
20241211,172600,80244530,6740,6740,6740,6740,0
|
|
20241211,172500,80244530,6740,6740,6740,6740,0
|
|
20241211,172400,80244530,6740,6740,6740,6740,0
|
|
20241211,172300,80244530,6740,6740,6740,6740,0
|
|
20241211,172200,80244530,6740,6740,6740,6740,0
|
|
20241211,172100,80244530,6740,6740,6740,6740,506
|
|
20241211,172000,80244530,6740,6740,6740,6740,0
|
|
20241211,171900,80244530,6740,6740,6740,6740,0
|
|
20241211,171800,80244530,6740,6740,6740,6740,0
|
|
20241211,171700,80244530,6740,6740,6740,6740,0
|
|
20241211,171600,80244530,6740,6740,6740,6740,0
|
|
20241211,171500,80244530,6740,6740,6740,6740,0
|
|
20241211,171400,80244530,6740,6740,6740,6740,0
|
|
20241211,171300,80244530,6740,6740,6740,6740,0
|
|
20241211,171200,80244530,6740,6740,6740,6740,0
|
|
20241211,171100,80244530,6740,6740,6740,6740,0
|
|
20241211,171000,80244530,6740,6740,6740,6740,0
|
|
20241211,170900,80244530,6740,6740,6740,6740,0
|
|
20241211,170800,80244530,6740,6740,6740,6740,0
|
|
20241211,170700,80244530,6740,6740,6740,6740,0
|
|
20241211,170600,80244530,6740,6740,6740,6740,0
|
|
20241211,170500,80244530,6740,6740,6740,6740,0
|
|
20241211,170400,80244530,6740,6740,6740,6740,0
|
|
20241211,170300,80244530,6740,6740,6740,6740,0
|
|
20241211,170200,80244530,6740,6740,6740,6740,0
|
|
20241211,170100,80244530,6740,6740,6740,6740,0
|
|
20241211,170000,80244530,6740,6740,6740,6740,0
|
|
20241211,165900,80244530,6740,6740,6740,6740,0
|
|
20241211,165800,80244530,6740,6740,6740,6740,0
|
|
20241211,165700,80244530,6740,6740,6740,6740,0
|
|
20241211,165600,80244530,6740,6740,6740,6740,0
|
|
20241211,165500,80244530,6740,6740,6740,6740,0
|
|
20241211,165400,80244530,6740,6740,6740,6740,0
|
|
20241211,165300,80244530,6740,6740,6740,6740,0
|
|
20241211,165200,80244530,6740,6740,6740,6740,0
|
|
20241211,165100,80244530,6740,6740,6740,6740,506
|
|
20241211,165000,80244530,6740,6740,6740,6740,0
|
|
20241211,164900,80244530,6740,6740,6740,6740,0
|
|
20241211,164800,80244530,6740,6740,6740,6740,0
|
|
20241211,164700,80244530,6740,6740,6740,6740,0
|
|
20241211,164600,80244530,6740,6740,6740,6740,0
|
|
20241211,164500,80244530,6740,6740,6740,6740,0
|
|
20241211,164400,80244530,6740,6740,6740,6740,0
|
|
20241211,164300,80244530,6740,6740,6740,6740,0
|
|
20241211,164200,80244530,6740,6740,6740,6740,0
|
|
20241211,164100,80244530,6740,6740,6740,6740,0
|
|
20241211,164000,80244530,6740,6740,6740,6740,0
|
|
20241211,163900,80244530,6740,6740,6740,6740,0
|
|
20241211,163800,80244530,6740,6740,6740,6740,0
|
|
20241211,163700,80244530,6740,6740,6740,6740,0
|
|
20241211,163600,80244530,6740,6740,6740,6740,0
|
|
20241211,163500,80244530,6740,6740,6740,6740,0
|
|
20241211,163400,80244530,6740,6740,6740,6740,0
|
|
20241211,163300,80244530,6740,6740,6740,6740,0
|
|
20241211,163200,80244530,6740,6740,6740,6740,0
|
|
20241211,163100,80244530,6740,6740,6740,6740,0
|
|
20241211,163000,80244530,6740,6740,6740,6740,0
|
|
20241211,162900,80244530,6740,6740,6740,6740,0
|
|
20241211,162800,80244530,6740,6740,6740,6740,0
|
|
20241211,162700,80244530,6740,6740,6740,6740,0
|
|
20241211,162600,80244530,6740,6740,6740,6740,0
|
|
20241211,162500,80244530,6740,6740,6740,6740,0
|
|
20241211,162400,80244530,6740,6740,6740,6740,0
|
|
20241211,162300,80244530,6740,6740,6740,6740,0
|
|
20241211,162200,80244530,6740,6740,6740,6740,0
|
|
20241211,162100,80244530,6740,6740,6740,6740,506
|
|
20241211,162000,80244530,6740,6740,6740,6740,0
|
|
20241211,161900,80244530,6740,6740,6740,6740,0
|
|
20241211,161800,80244530,6740,6740,6740,6740,0
|
|
20241211,161700,80244530,6740,6740,6740,6740,0
|
|
20241211,161600,80244530,6740,6740,6740,6740,0
|
|
20241211,161500,80244530,6740,6740,6740,6740,0
|
|
20241211,161400,80244530,6740,6740,6740,6740,0
|
|
20241211,161300,80244530,6740,6740,6740,6740,0
|
|
20241211,161200,80244530,6740,6740,6740,6740,0
|
|
20241211,161100,80244530,6740,6740,6740,6740,0
|
|
20241211,161000,80244530,6740,6740,6740,6740,0
|
|
20241211,160900,80244530,6740,6740,6740,6740,0
|
|
20241211,160800,80244530,6740,6740,6740,6740,0
|
|
20241211,160700,80244530,6740,6740,6740,6740,0
|
|
20241211,160600,80244530,6740,6740,6740,6740,0
|
|
20241211,160500,80244530,6740,6740,6740,6740,0
|
|
20241211,160400,80244530,6740,6740,6740,6740,0
|
|
20241211,160300,80244530,6740,6740,6740,6740,0
|
|
20241211,160200,80244530,6740,6740,6740,6740,0
|
|
20241211,160100,80244530,6740,6740,6740,6740,0
|
|
20241211,160000,80244530,6740,6740,6740,6740,0
|
|
20241211,155900,80244530,6740,6740,6740,6740,0
|
|
20241211,155800,80244530,6740,6740,6740,6740,0
|
|
20241211,155700,80244530,6740,6740,6740,6740,0
|
|
20241211,155600,80244530,6740,6740,6740,6740,0
|
|
20241211,155500,80244530,6740,6740,6740,6740,0
|
|
20241211,155400,80244530,6740,6740,6740,6740,0
|
|
20241211,155300,80244530,6740,6740,6740,6740,0
|
|
20241211,155200,80244530,6740,6740,6740,6740,0
|
|
20241211,155100,80244530,6740,6740,6740,6740,506
|
|
20241211,155000,80244530,6740,6740,6740,6740,0
|
|
20241211,154900,80244530,6740,6740,6740,6740,0
|
|
20241211,154800,80244530,6740,6740,6740,6740,0
|
|
20241211,154700,80244530,6740,6740,6740,6740,0
|
|
20241211,154600,80244530,6740,6740,6740,6740,0
|
|
20241211,154500,80244530,6740,6740,6740,6740,0
|
|
20241211,154400,80244530,6740,6740,6740,6740,0
|
|
20241211,154300,80244530,6740,6740,6740,6740,0
|
|
20241211,154200,80244530,6740,6740,6740,6740,0
|
|
20241211,154100,80244530,6740,6740,6740,6740,0
|
|
20241211,154000,80244530,6740,6740,6740,6740,0
|
|
20241211,153900,80244530,6740,6740,6740,6740,0
|
|
20241211,153800,80244530,6740,6740,6740,6740,0
|
|
20241211,153700,80244530,6740,6740,6740,6740,0
|
|
20241211,153600,80244530,6740,6740,6740,6740,0
|
|
20241211,153500,80244530,6740,6740,6740,6740,0
|
|
20241211,153400,80244530,6740,6740,6740,6740,0
|
|
20241211,153300,80244530,6740,6740,6740,6740,0
|
|
20241211,153200,80244530,6740,6740,6740,6740,0
|
|
20241211,153100,80244530,6740,6740,6740,6740,0
|
|
20241211,153000,80244530,6740,6740,6740,6740,506
|
|
20241211,152900,76834090,6720,6720,6720,6720,0
|
|
20241211,152800,76834090,6720,6720,6720,6720,0
|
|
20241211,152700,76834090,6720,6720,6720,6720,0
|
|
20241211,152600,76834090,6720,6720,6720,6720,0
|
|
20241211,152500,76834090,6720,6720,6720,6720,0
|
|
20241211,152400,76834090,6720,6720,6720,6720,0
|
|
20241211,152300,76834090,6720,6720,6720,6720,0
|
|
20241211,152200,76834090,6720,6720,6720,6720,0
|
|
20241211,152100,76834090,6720,6720,6720,6720,0
|
|
20241211,152000,76834090,6720,6720,6720,6720,0
|
|
20241211,151900,76834090,6720,6750,6750,6720,323
|
|
20241211,151800,74657090,6740,6740,6740,6740,6
|
|
20241211,151700,74616650,6740,6740,6740,6740,10
|
|
20241211,151600,74549250,6740,6740,6740,6740,96
|
|
20241211,151500,73902210,6740,6740,6740,6740,0
|
|
20241211,151400,73902210,6740,6740,6740,6740,0
|
|
20241211,151300,73902210,6740,6740,6740,6740,0
|
|
20241211,151200,73902210,6740,6740,6740,6740,0
|
|
20241211,151100,73902210,6740,6740,6740,6740,0
|
|
20241211,151000,73902210,6740,6740,6740,6740,51
|
|
20241211,150900,73558470,6740,6730,6740,6730,101
|
|
20241211,150800,72878700,6730,6730,6730,6730,0
|
|
20241211,150700,72878700,6730,6730,6730,6730,0
|
|
20241211,150600,72878700,6730,6730,6730,6730,0
|
|
20241211,150500,72878700,6730,6730,6730,6730,12
|
|
20241211,150400,72797940,6730,6730,6730,6730,0
|
|
20241211,150300,72797940,6730,6730,6730,6730,1
|
|
20241211,150200,72791210,6730,6730,6730,6730,1
|
|
20241211,150100,72784480,6720,6720,6720,6720,0
|
|
20241211,150000,72784480,6720,6720,6720,6720,59
|
|
20241211,145900,72388000,6720,6720,6720,6720,0
|
|
20241211,145800,72388000,6720,6720,6720,6720,0
|
|
20241211,145700,72388000,6720,6720,6720,6720,0
|
|
20241211,145600,72388000,6720,6720,6720,6720,0
|
|
20241211,145500,72388000,6720,6720,6720,6720,0
|
|
20241211,145400,72388000,6720,6720,6720,6720,0
|
|
20241211,145300,72388000,6720,6720,6720,6720,0
|
|
20241211,145200,72388000,6720,6720,6720,6720,0
|
|
20241211,145100,72388000,6720,6720,6720,6720,0
|
|
20241211,145000,72388000,6720,6720,6720,6720,0
|
|
20241211,144900,72388000,6720,6720,6720,6720,0
|
|
20241211,144800,72388000,6720,6720,6720,6720,0
|
|
20241211,144700,72388000,6720,6720,6720,6720,0
|
|
20241211,144600,72388000,6720,6720,6720,6720,0
|
|
20241211,144500,72388000,6720,6720,6720,6720,0
|
|
20241211,144400,72388000,6720,6720,6720,6720,0
|
|
20241211,144300,72388000,6720,6720,6720,6720,62
|
|
20241211,144200,71971360,6720,6720,6720,6720,0
|
|
20241211,144100,71971360,6720,6720,6720,6720,0
|
|
20241211,144000,71971360,6720,6720,6720,6720,0
|
|
20241211,143900,71971360,6720,6720,6720,6720,0
|
|
20241211,143800,71971360,6720,6720,6720,6720,0
|
|
20241211,143700,71971360,6720,6720,6720,6720,0
|
|
20241211,143600,71971360,6720,6720,6720,6720,0
|
|
20241211,143500,71971360,6720,6720,6720,6720,0
|
|
20241211,143400,71971360,6720,6720,6720,6720,0
|
|
20241211,143300,71971360,6720,6720,6720,6720,0
|
|
20241211,143200,71971360,6720,6720,6720,6720,0
|
|
20241211,143100,71971360,6720,6720,6720,6720,0
|
|
20241211,143000,71971360,6720,6720,6720,6720,0
|
|
20241211,142900,71971360,6720,6720,6720,6720,0
|
|
20241211,142800,71971360,6720,6720,6720,6720,0
|
|
20241211,142700,71971360,6720,6720,6720,6720,0
|
|
20241211,142600,71971360,6720,6720,6720,6720,0
|
|
20241211,142500,71971360,6720,6720,6720,6720,0
|
|
20241211,142400,71971360,6720,6720,6720,6720,0
|
|
20241211,142300,71971360,6720,6720,6720,6720,0
|
|
20241211,142200,71971360,6720,6720,6720,6720,0
|
|
20241211,142100,71971360,6720,6720,6720,6720,0
|
|
20241211,142000,71971360,6720,6720,6720,6720,0
|
|
20241211,141900,71971360,6720,6720,6720,6720,0
|
|
20241211,141800,71971360,6720,6720,6720,6720,0
|
|
20241211,141700,71971360,6720,6720,6720,6720,0
|
|
20241211,141600,71971360,6720,6720,6720,6720,0
|
|
20241211,141500,71971360,6720,6720,6720,6720,0
|
|
20241211,141400,71971360,6720,6720,6720,6720,10
|
|
20241211,141300,71904160,6710,6710,6710,6710,0
|
|
20241211,141200,71904160,6710,6710,6710,6710,120
|
|
20241211,141100,71098960,6730,6730,6730,6730,3
|
|
20241211,141000,71078770,6730,6730,6730,6730,16
|
|
20241211,140900,70971090,6740,6740,6740,6740,0
|
|
20241211,140800,70971090,6740,6740,6740,6740,0
|
|
20241211,140700,70971090,6740,6740,6740,6740,0
|
|
20241211,140600,70971090,6740,6740,6740,6740,0
|
|
20241211,140500,70971090,6740,6740,6740,6740,0
|
|
20241211,140400,70971090,6740,6740,6740,6740,0
|
|
20241211,140300,70971090,6740,6740,6740,6740,0
|
|
20241211,140200,70971090,6740,6740,6740,6740,23
|
|
20241211,140100,70816070,6730,6730,6730,6730,500
|
|
20241211,140000,67451070,6730,6730,6730,6730,0
|
|
20241211,135900,67451070,6730,6730,6730,6730,0
|
|
20241211,135800,67451070,6730,6730,6730,6730,0
|
|
20241211,135700,67451070,6730,6730,6730,6730,0
|
|
20241211,135600,67451070,6730,6730,6730,6730,0
|
|
20241211,135500,67451070,6730,6730,6730,6730,0
|
|
20241211,135400,67451070,6730,6730,6730,6730,0
|
|
20241211,135300,67451070,6730,6730,6730,6730,0
|
|
20241211,135200,67451070,6730,6730,6730,6730,0
|
|
20241211,135100,67451070,6730,6730,6730,6730,0
|
|
20241211,135000,67451070,6730,6730,6730,6730,0
|
|
20241211,134900,67451070,6730,6730,6730,6730,0
|
|
20241211,134800,67451070,6730,6730,6730,6730,0
|
|
20241211,134700,67451070,6730,6730,6730,6730,0
|
|
20241211,134600,67451070,6730,6730,6730,6730,0
|
|
20241211,134500,67451070,6730,6730,6730,6730,0
|
|
20241211,134400,67451070,6730,6730,6730,6730,1
|
|
20241211,134300,67444340,6690,6700,6700,6690,903
|
|
20241211,134200,61395150,6730,6730,6730,6730,0
|
|
20241211,134100,61395150,6730,6730,6730,6730,0
|
|
20241211,134000,61395150,6730,6730,6730,6730,16
|
|
20241211,133900,61287470,6690,6690,6690,6690,0
|
|
20241211,133800,61287470,6690,6690,6690,6690,0
|
|
20241211,133700,61287470,6690,6690,6690,6690,0
|
|
20241211,133600,61287470,6690,6690,6690,6690,0
|
|
20241211,133500,61287470,6690,6690,6690,6690,0
|
|
20241211,133400,61287470,6690,6690,6690,6690,0
|
|
20241211,133300,61287470,6690,6690,6690,6690,0
|
|
20241211,133200,61287470,6690,6690,6690,6690,0
|
|
20241211,133100,61287470,6690,6690,6690,6690,0
|
|
20241211,133000,61287470,6690,6690,6690,6690,0
|
|
20241211,132900,61287470,6690,6690,6690,6690,0
|
|
20241211,132800,61287470,6690,6690,6690,6690,0
|
|
20241211,132700,61287470,6690,6690,6690,6690,0
|
|
20241211,132600,61287470,6690,6710,6710,6690,300
|
|
20241211,132500,59278910,6710,6710,6710,6710,0
|
|
20241211,132400,59278910,6710,6710,6710,6710,272
|
|
20241211,132300,57453790,6730,6730,6730,6730,0
|
|
20241211,132200,57453790,6730,6730,6730,6730,0
|
|
20241211,132100,57453790,6730,6730,6730,6730,0
|
|
20241211,132000,57453790,6730,6730,6730,6730,0
|
|
20241211,131900,57453790,6730,6730,6730,6730,0
|
|
20241211,131800,57453790,6730,6730,6730,6730,0
|
|
20241211,131700,57453790,6730,6730,6730,6730,14
|
|
20241211,131600,57359570,6710,6730,6730,6710,16
|
|
20241211,131500,57251950,6730,6730,6730,6730,0
|
|
20241211,131400,57251950,6730,6730,6730,6730,500
|
|
20241211,131300,53886950,6730,6730,6730,6730,0
|
|
20241211,131200,53886950,6730,6730,6730,6730,300
|
|
20241211,131100,51867950,6730,6730,6730,6730,0
|
|
20241211,131000,51867950,6730,6730,6730,6730,26
|
|
20241211,130900,51692970,6730,6730,6730,6730,0
|
|
20241211,130800,51692970,6730,6730,6730,6730,0
|
|
20241211,130700,51692970,6730,6730,6730,6730,100
|
|
20241211,130600,51019970,6730,6730,6730,6730,0
|
|
20241211,130500,51019970,6730,6730,6730,6730,0
|
|
20241211,130400,51019970,6730,6730,6730,6730,0
|
|
20241211,130300,51019970,6730,6730,6730,6730,0
|
|
20241211,130200,51019970,6730,6730,6730,6730,0
|
|
20241211,130100,51019970,6730,6730,6730,6730,0
|
|
20241211,130000,51019970,6730,6730,6730,6730,0
|
|
20241211,125900,51019970,6730,6730,6730,6730,0
|
|
20241211,125800,51019970,6730,6730,6730,6730,0
|
|
20241211,125700,51019970,6730,6730,6730,6730,0
|
|
20241211,125600,51019970,6730,6730,6730,6730,0
|
|
20241211,125500,51019970,6730,6730,6730,6730,0
|
|
20241211,125400,51019970,6730,6730,6730,6730,0
|
|
20241211,125300,51019970,6730,6730,6730,6730,0
|
|
20241211,125200,51019970,6730,6730,6730,6730,0
|
|
20241211,125100,51019970,6730,6730,6730,6730,0
|
|
20241211,125000,51019970,6730,6730,6730,6730,0
|
|
20241211,124900,51019970,6730,6730,6730,6730,0
|
|
20241211,124800,51019970,6730,6730,6730,6730,0
|
|
20241211,124700,51019970,6730,6730,6730,6730,0
|
|
20241211,124600,51019970,6730,6730,6730,6730,0
|
|
20241211,124500,51019970,6730,6730,6730,6730,0
|
|
20241211,124400,51019970,6730,6730,6730,6730,0
|
|
20241211,124300,51019970,6730,6730,6730,6730,0
|
|
20241211,124200,51019970,6730,6730,6730,6730,0
|
|
20241211,124100,51019970,6730,6730,6730,6730,0
|
|
20241211,124000,51019970,6730,6730,6730,6730,0
|
|
20241211,123900,51019970,6730,6730,6730,6730,0
|
|
20241211,123800,51019970,6730,6730,6730,6730,0
|
|
20241211,123700,51019970,6730,6730,6730,6730,0
|
|
20241211,123600,51019970,6730,6730,6730,6730,0
|
|
20241211,123500,51019970,6730,6730,6730,6730,0
|
|
20241211,123400,51019970,6730,6730,6730,6730,1
|
|
20241211,123300,51013240,6710,6710,6710,6710,0
|
|
20241211,123200,51013240,6710,6710,6710,6710,0
|
|
20241211,123100,51013240,6710,6710,6710,6710,0
|
|
20241211,123000,51013240,6710,6730,6730,6710,216
|
|
20241211,122900,49562760,6740,6740,6740,6740,0
|
|
20241211,122800,49562760,6740,6740,6740,6740,0
|
|
20241211,122700,49562760,6740,6740,6740,6740,0
|
|
20241211,122600,49562760,6740,6740,6740,6740,0
|
|
20241211,122500,49562760,6740,6740,6740,6740,1
|
|
20241211,122400,49556020,6710,6710,6710,6710,0
|
|
20241211,122300,49556020,6710,6710,6710,6710,0
|
|
20241211,122200,49556020,6710,6730,6740,6710,85
|
|
20241211,122100,48983870,6730,6730,6730,6730,0
|
|
20241211,122000,48983870,6730,6730,6730,6730,0
|
|
20241211,121900,48983870,6730,6730,6730,6730,0
|
|
20241211,121800,48983870,6730,6730,6730,6730,0
|
|
20241211,121700,48983870,6730,6730,6730,6730,2
|
|
20241211,121600,48970410,6730,6730,6730,6730,0
|
|
20241211,121500,48970410,6730,6730,6730,6730,0
|
|
20241211,121400,48970410,6730,6730,6730,6730,0
|
|
20241211,121300,48970410,6730,6730,6730,6730,0
|
|
20241211,121200,48970410,6730,6730,6730,6730,0
|
|
20241211,121100,48970410,6730,6730,6730,6730,0
|
|
20241211,121000,48970410,6730,6730,6730,6730,0
|
|
20241211,120900,48970410,6730,6730,6730,6730,0
|
|
20241211,120800,48970410,6730,6730,6730,6730,0
|
|
20241211,120700,48970410,6730,6730,6730,6730,0
|
|
20241211,120600,48970410,6730,6730,6730,6730,0
|
|
20241211,120500,48970410,6730,6730,6730,6730,0
|
|
20241211,120400,48970410,6730,6730,6730,6730,0
|
|
20241211,120300,48970410,6730,6730,6730,6730,0
|
|
20241211,120200,48970410,6730,6730,6730,6730,0
|
|
20241211,120100,48970410,6730,6730,6730,6730,0
|
|
20241211,120000,48970410,6730,6730,6730,6730,0
|
|
20241211,115900,48970410,6730,6730,6730,6730,0
|
|
20241211,115800,48970410,6730,6720,6730,6720,23
|
|
20241211,115700,48815840,6720,6720,6720,6720,0
|
|
20241211,115600,48815840,6720,6720,6720,6720,0
|
|
20241211,115500,48815840,6720,6720,6720,6720,0
|
|
20241211,115400,48815840,6720,6720,6720,6720,850
|
|
20241211,115300,43103840,6720,6720,6720,6720,0
|
|
20241211,115200,43103840,6720,6720,6720,6720,0
|
|
20241211,115100,43103840,6720,6720,6720,6720,21
|
|
20241211,115000,42962720,6710,6720,6720,6710,741
|
|
20241211,114900,37990590,6710,6710,6710,6710,0
|
|
20241211,114800,37990590,6710,6710,6710,6710,6
|
|
20241211,114700,37950330,6720,6720,6720,6720,0
|
|
20241211,114600,37950330,6720,6720,6720,6720,0
|
|
20241211,114500,37950330,6720,6720,6720,6720,0
|
|
20241211,114400,37950330,6720,6720,6720,6720,0
|
|
20241211,114300,37950330,6720,6720,6720,6720,22
|
|
20241211,114200,37802490,6720,6720,6720,6720,3
|
|
20241211,114100,37782330,6690,6690,6690,6690,0
|
|
20241211,114000,37782330,6690,6720,6720,6690,39
|
|
20241211,113900,37520700,6690,6690,6690,6690,0
|
|
20241211,113800,37520700,6690,6690,6690,6690,0
|
|
20241211,113700,37520700,6690,6690,6690,6690,0
|
|
20241211,113600,37520700,6690,6700,6700,6690,14
|
|
20241211,113500,37426980,6720,6720,6720,6720,56
|
|
20241211,113400,37050660,6700,6700,6700,6700,88
|
|
20241211,113300,36461060,6730,6730,6730,6730,0
|
|
20241211,113200,36461060,6730,6730,6730,6730,0
|
|
20241211,113100,36461060,6730,6730,6730,6730,0
|
|
20241211,113000,36461060,6730,6730,6730,6730,0
|
|
20241211,112900,36461060,6730,6730,6730,6730,0
|
|
20241211,112800,36461060,6730,6730,6730,6730,0
|
|
20241211,112700,36461060,6730,6730,6730,6730,30
|
|
20241211,112600,36259160,6730,6730,6730,6730,0
|
|
20241211,112500,36259160,6730,6730,6730,6730,0
|
|
20241211,112400,36259160,6730,6730,6730,6730,0
|
|
20241211,112300,36259160,6730,6730,6730,6730,0
|
|
20241211,112200,36259160,6730,6730,6730,6730,0
|
|
20241211,112100,36259160,6730,6730,6730,6730,0
|
|
20241211,112000,36259160,6730,6730,6730,6730,0
|
|
20241211,111900,36259160,6730,6730,6730,6730,22
|
|
20241211,111800,36111100,6730,6730,6730,6730,16
|
|
20241211,111700,36003420,6700,6700,6700,6700,0
|
|
20241211,111600,36003420,6700,6700,6700,6700,0
|
|
20241211,111500,36003420,6700,6720,6730,6700,89
|
|
20241211,111400,35405190,6730,6730,6730,6730,0
|
|
20241211,111300,35405190,6730,6730,6730,6730,0
|
|
20241211,111200,35405190,6730,6730,6730,6730,0
|
|
20241211,111100,35405190,6730,6730,6730,6730,0
|
|
20241211,111000,35405190,6730,6730,6730,6730,0
|
|
20241211,110900,35405190,6730,6730,6730,6730,0
|
|
20241211,110800,35405190,6730,6730,6730,6730,0
|
|
20241211,110700,35405190,6730,6730,6730,6730,0
|
|
20241211,110600,35405190,6730,6730,6730,6730,0
|
|
20241211,110500,35405190,6730,6730,6730,6730,0
|
|
20241211,110400,35405190,6730,6730,6730,6730,0
|
|
20241211,110300,35405190,6730,6730,6730,6730,0
|
|
20241211,110200,35405190,6730,6730,6730,6730,0
|
|
20241211,110100,35405190,6730,6730,6730,6730,0
|
|
20241211,110000,35405190,6730,6730,6730,6730,1
|
|
20241211,105900,35398460,6700,6700,6700,6700,0
|
|
20241211,105800,35398460,6700,6700,6700,6700,5
|
|
20241211,105700,35364960,6730,6730,6730,6730,1
|
|
20241211,105600,35358230,6730,6730,6730,6730,0
|
|
20241211,105500,35358230,6730,6730,6730,6730,0
|
|
20241211,105400,35358230,6730,6730,6730,6730,14
|
|
20241211,105300,35264010,6730,6730,6730,6730,0
|
|
20241211,105200,35264010,6730,6730,6730,6730,0
|
|
20241211,105100,35264010,6730,6730,6730,6730,1
|
|
20241211,105000,35257280,6690,6690,6690,6690,0
|
|
20241211,104900,35257280,6690,6690,6690,6690,0
|
|
20241211,104800,35257280,6690,6690,6690,6690,10
|
|
20241211,104700,35190380,6690,6690,6690,6690,0
|
|
20241211,104600,35190380,6690,6690,6690,6690,1
|
|
20241211,104500,35183690,6740,6740,6740,6740,1
|
|
20241211,104400,35176950,6690,6690,6690,6690,0
|
|
20241211,104300,35176950,6690,6690,6690,6690,0
|
|
20241211,104200,35176950,6690,6690,6690,6690,10
|
|
20241211,104100,35110050,6740,6740,6740,6740,0
|
|
20241211,104000,35110050,6740,6740,6740,6740,0
|
|
20241211,103900,35110050,6740,6740,6740,6740,2
|
|
20241211,103800,35096570,6750,6750,6750,6750,0
|
|
20241211,103700,35096570,6750,6750,6750,6750,0
|
|
20241211,103600,35096570,6750,6750,6750,6750,0
|
|
20241211,103500,35096570,6750,6750,6750,6750,0
|
|
20241211,103400,35096570,6750,6750,6750,6750,0
|
|
20241211,103300,35096570,6750,6750,6750,6750,0
|
|
20241211,103200,35096570,6750,6750,6750,6750,0
|
|
20241211,103100,35096570,6750,6750,6750,6750,1
|
|
20241211,103000,35089820,6720,6700,6720,6700,50
|
|
20241211,102900,34754760,6700,6700,6700,6700,0
|
|
20241211,102800,34754760,6700,6730,6730,6700,304
|
|
20241211,102700,32715510,6750,6750,6750,6750,0
|
|
20241211,102600,32715510,6750,6750,6750,6750,0
|
|
20241211,102500,32715510,6750,6750,6750,6750,0
|
|
20241211,102400,32715510,6750,6750,6750,6750,0
|
|
20241211,102300,32715510,6750,6750,6750,6750,0
|
|
20241211,102200,32715510,6750,6750,6750,6750,0
|
|
20241211,102100,32715510,6750,6750,6750,6750,0
|
|
20241211,102000,32715510,6750,6750,6750,6750,0
|
|
20241211,101900,32715510,6750,6750,6750,6750,0
|
|
20241211,101800,32715510,6750,6750,6750,6750,0
|
|
20241211,101700,32715510,6750,6750,6750,6750,0
|
|
20241211,101600,32715510,6750,6750,6750,6750,0
|
|
20241211,101500,32715510,6750,6750,6750,6750,0
|
|
20241211,101400,32715510,6750,6750,6750,6750,0
|
|
20241211,101300,32715510,6750,6750,6750,6750,16
|
|
20241211,101200,32607510,6760,6760,6760,6760,0
|
|
20241211,101100,32607510,6760,6760,6760,6760,0
|
|
20241211,101000,32607510,6760,6760,6760,6760,0
|
|
20241211,100900,32607510,6760,6760,6760,6760,0
|
|
20241211,100800,32607510,6760,6760,6760,6760,0
|
|
20241211,100700,32607510,6760,6760,6760,6760,0
|
|
20241211,100600,32607510,6760,6760,6760,6760,0
|
|
20241211,100500,32607510,6760,6730,6760,6700,162
|
|
20241211,100400,31515670,6730,6730,6730,6730,0
|
|
20241211,100300,31515670,6730,6730,6730,6730,1
|
|
20241211,100200,31508940,6750,6750,6750,6750,330
|
|
20241211,100100,29281440,6750,6750,6750,6750,0
|
|
20241211,100000,29281440,6750,6750,6750,6750,0
|
|
20241211,095900,29281440,6750,6750,6750,6750,0
|
|
20241211,095800,29281440,6750,6750,6750,6750,0
|
|
20241211,095700,29281440,6750,6750,6750,6750,0
|
|
20241211,095600,29281440,6750,6750,6750,6750,0
|
|
20241211,095500,29281440,6750,6750,6750,6750,0
|
|
20241211,095400,29281440,6750,6750,6750,6750,0
|
|
20241211,095300,29281440,6750,6750,6750,6750,0
|
|
20241211,095200,29281440,6750,6750,6750,6750,100
|
|
20241211,095100,28606440,6750,6750,6750,6750,12
|
|
20241211,095000,28525440,6700,6700,6700,6700,2
|
|
20241211,094900,28512040,6750,6750,6750,6750,0
|
|
20241211,094800,28512040,6750,6730,6750,6730,100
|
|
20241211,094700,27838050,6740,6740,6740,6740,120
|
|
20241211,094600,27029250,6750,6750,6750,6750,0
|
|
20241211,094500,27029250,6750,6750,6750,6750,0
|
|
20241211,094400,27029250,6750,6730,6750,6710,114
|
|
20241211,094300,26259910,6760,6760,6760,6760,1
|
|
20241211,094200,26253150,6750,6750,6750,6750,10
|
|
20241211,094100,26185650,6750,6720,6810,6680,558
|
|
20241211,094000,22413990,6710,6710,6710,6710,0
|
|
20241211,093900,22413990,6710,6690,6720,6690,159
|
|
20241211,093800,21346240,6710,6710,6710,6710,0
|
|
20241211,093700,21346240,6710,6710,6710,6710,0
|
|
20241211,093600,21346240,6710,6710,6710,6710,0
|
|
20241211,093500,21346240,6710,6710,6710,6710,0
|
|
20241211,093400,21346240,6710,6710,6710,6710,0
|
|
20241211,093300,21346240,6710,6710,6710,6710,0
|
|
20241211,093200,21346240,6710,6700,6710,6700,56
|
|
20241211,093100,20970700,6700,6690,6700,6650,273
|
|
20241211,093000,19145060,6640,6640,6640,6640,0
|
|
20241211,092900,19145060,6640,6640,6640,6640,1
|
|
20241211,092800,19138420,6710,6710,6710,6710,0
|
|
20241211,092700,19138420,6710,6710,6710,6710,56
|
|
20241211,092600,18762660,6710,6700,6710,6700,260
|
|
20241211,092500,17020650,6700,6680,6700,6680,13
|
|
20241211,092400,16933590,6700,6700,6700,6700,6
|
|
20241211,092300,16893390,6630,6700,6740,6630,169
|
|
20241211,092200,15758450,6700,6680,6700,6680,277
|
|
20241211,092100,13906030,6620,6640,6680,6620,205
|
|
20241211,092000,12548130,6700,6700,6700,6700,0
|
|
20241211,091900,12548130,6700,6660,6700,6660,64
|
|
20241211,091800,12120170,6620,6620,6620,6620,0
|
|
20241211,091700,12120170,6620,6650,6650,6620,305
|
|
20241211,091600,10099330,6640,6640,6640,6640,0
|
|
20241211,091500,10099330,6640,6640,6640,6640,0
|
|
20241211,091400,10099330,6640,6630,6640,6630,290
|
|
20241211,091300,8174200,6630,6630,6630,6630,500
|
|
20241211,091200,4859200,6630,6630,6630,6630,0
|
|
20241211,091100,4859200,6630,6630,6630,6630,0
|
|
20241211,091000,4859200,6630,6630,6630,6630,0
|
|
20241211,090900,4859200,6630,6630,6630,6630,0
|
|
20241211,090800,4859200,6630,6630,6630,6630,0
|
|
20241211,090700,4859200,6630,6630,6630,6630,0
|
|
20241211,090600,4859200,6630,6630,6630,6630,0
|
|
20241211,090500,4859200,6630,6630,6630,6630,0
|
|
20241211,090400,4859200,6630,6630,6630,6630,12
|
|
20241211,090300,4779640,6620,6620,6620,6620,0
|
|
20241211,090200,4779640,6620,6620,6620,6620,486
|
|
20241211,090100,1562320,6620,6620,6620,6620,0
|
|
20241211,090000,1562320,6620,6620,6620,6620,236
|