624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192100,59104020,6890,6890,6890,6890,189
|
|
20241223,192000,59104020,6890,6890,6890,6890,0
|
|
20241223,191900,59104020,6890,6890,6890,6890,0
|
|
20241223,191800,59104020,6890,6890,6890,6890,0
|
|
20241223,191700,59104020,6890,6890,6890,6890,0
|
|
20241223,191600,59104020,6890,6890,6890,6890,0
|
|
20241223,191500,59104020,6890,6890,6890,6890,0
|
|
20241223,191400,59104020,6890,6890,6890,6890,0
|
|
20241223,191300,59104020,6890,6890,6890,6890,0
|
|
20241223,191200,59104020,6890,6890,6890,6890,0
|
|
20241223,191100,59104020,6890,6890,6890,6890,0
|
|
20241223,191000,59104020,6890,6890,6890,6890,0
|
|
20241223,190900,59104020,6890,6890,6890,6890,0
|
|
20241223,190800,59104020,6890,6890,6890,6890,0
|
|
20241223,190700,59104020,6890,6890,6890,6890,0
|
|
20241223,190600,59104020,6890,6890,6890,6890,0
|
|
20241223,190500,59104020,6890,6890,6890,6890,0
|
|
20241223,190400,59104020,6890,6890,6890,6890,0
|
|
20241223,190300,59104020,6890,6890,6890,6890,0
|
|
20241223,190200,59104020,6890,6890,6890,6890,0
|
|
20241223,190100,59104020,6890,6890,6890,6890,0
|
|
20241223,190000,59104020,6890,6890,6890,6890,0
|
|
20241223,185900,59104020,6890,6890,6890,6890,0
|
|
20241223,185800,59104020,6890,6890,6890,6890,0
|
|
20241223,185700,59104020,6890,6890,6890,6890,0
|
|
20241223,185600,59104020,6890,6890,6890,6890,0
|
|
20241223,185500,59104020,6890,6890,6890,6890,0
|
|
20241223,185400,59104020,6890,6890,6890,6890,0
|
|
20241223,185300,59104020,6890,6890,6890,6890,0
|
|
20241223,185200,59104020,6890,6890,6890,6890,0
|
|
20241223,185100,59104020,6890,6890,6890,6890,189
|
|
20241223,185000,59104020,6890,6890,6890,6890,0
|
|
20241223,184900,59104020,6890,6890,6890,6890,0
|
|
20241223,184800,59104020,6890,6890,6890,6890,0
|
|
20241223,184700,59104020,6890,6890,6890,6890,0
|
|
20241223,184600,59104020,6890,6890,6890,6890,0
|
|
20241223,184500,59104020,6890,6890,6890,6890,0
|
|
20241223,184400,59104020,6890,6890,6890,6890,0
|
|
20241223,184300,59104020,6890,6890,6890,6890,0
|
|
20241223,184200,59104020,6890,6890,6890,6890,0
|
|
20241223,184100,59104020,6890,6890,6890,6890,0
|
|
20241223,184000,59104020,6890,6890,6890,6890,0
|
|
20241223,183900,59104020,6890,6890,6890,6890,0
|
|
20241223,183800,59104020,6890,6890,6890,6890,0
|
|
20241223,183700,59104020,6890,6890,6890,6890,0
|
|
20241223,183600,59104020,6890,6890,6890,6890,0
|
|
20241223,183500,59104020,6890,6890,6890,6890,0
|
|
20241223,183400,59104020,6890,6890,6890,6890,0
|
|
20241223,183300,59104020,6890,6890,6890,6890,0
|
|
20241223,183200,59104020,6890,6890,6890,6890,0
|
|
20241223,183100,59104020,6890,6890,6890,6890,0
|
|
20241223,183000,59104020,6890,6890,6890,6890,0
|
|
20241223,182900,59104020,6890,6890,6890,6890,0
|
|
20241223,182800,59104020,6890,6890,6890,6890,0
|
|
20241223,182700,59104020,6890,6890,6890,6890,0
|
|
20241223,182600,59104020,6890,6890,6890,6890,0
|
|
20241223,182500,59104020,6890,6890,6890,6890,0
|
|
20241223,182400,59104020,6890,6890,6890,6890,0
|
|
20241223,182300,59104020,6890,6890,6890,6890,0
|
|
20241223,182200,59104020,6890,6890,6890,6890,0
|
|
20241223,182100,59104020,6890,6890,6890,6890,189
|
|
20241223,182000,59104020,6890,6890,6890,6890,0
|
|
20241223,181900,59104020,6890,6890,6890,6890,0
|
|
20241223,181800,59104020,6890,6890,6890,6890,0
|
|
20241223,181700,59104020,6890,6890,6890,6890,0
|
|
20241223,181600,59104020,6890,6890,6890,6890,0
|
|
20241223,181500,59104020,6890,6890,6890,6890,0
|
|
20241223,181400,59104020,6890,6890,6890,6890,0
|
|
20241223,181300,59104020,6890,6890,6890,6890,0
|
|
20241223,181200,59104020,6890,6890,6890,6890,0
|
|
20241223,181100,59104020,6890,6890,6890,6890,0
|
|
20241223,181000,59104020,6890,6890,6890,6890,0
|
|
20241223,180900,59104020,6890,6890,6890,6890,0
|
|
20241223,180800,59104020,6890,6890,6890,6890,0
|
|
20241223,180700,59104020,6890,6890,6890,6890,0
|
|
20241223,180600,59104020,6890,6890,6890,6890,0
|
|
20241223,180500,59104020,6890,6890,6890,6890,0
|
|
20241223,180400,59104020,6890,6890,6890,6890,0
|
|
20241223,180300,59104020,6890,6890,6890,6890,0
|
|
20241223,180200,59104020,6890,6890,6890,6890,0
|
|
20241223,180100,59104020,6890,6890,6890,6890,0
|
|
20241223,180000,59104020,6890,6890,6890,6890,0
|
|
20241223,175900,59104020,6890,6890,6890,6890,0
|
|
20241223,175800,59104020,6890,6890,6890,6890,0
|
|
20241223,175700,59104020,6890,6890,6890,6890,0
|
|
20241223,175600,59104020,6890,6890,6890,6890,0
|
|
20241223,175500,59104020,6890,6890,6890,6890,0
|
|
20241223,175400,59104020,6890,6890,6890,6890,0
|
|
20241223,175300,59104020,6890,6890,6890,6890,0
|
|
20241223,175200,59104020,6890,6890,6890,6890,0
|
|
20241223,175100,59104020,6890,6890,6890,6890,189
|
|
20241223,175000,59104020,6890,6890,6890,6890,0
|
|
20241223,174900,59104020,6890,6890,6890,6890,0
|
|
20241223,174800,59104020,6890,6890,6890,6890,0
|
|
20241223,174700,59104020,6890,6890,6890,6890,0
|
|
20241223,174600,59104020,6890,6890,6890,6890,0
|
|
20241223,174500,59104020,6890,6890,6890,6890,0
|
|
20241223,174400,59104020,6890,6890,6890,6890,0
|
|
20241223,174300,59104020,6890,6890,6890,6890,0
|
|
20241223,174200,59104020,6890,6890,6890,6890,0
|
|
20241223,174100,59104020,6890,6890,6890,6890,0
|
|
20241223,174000,59104020,6890,6890,6890,6890,0
|
|
20241223,173900,59104020,6890,6890,6890,6890,0
|
|
20241223,173800,59104020,6890,6890,6890,6890,0
|
|
20241223,173700,59104020,6890,6890,6890,6890,0
|
|
20241223,173600,59104020,6890,6890,6890,6890,0
|
|
20241223,173500,59104020,6890,6890,6890,6890,0
|
|
20241223,173400,59104020,6890,6890,6890,6890,0
|
|
20241223,173300,59104020,6890,6890,6890,6890,0
|
|
20241223,173200,59104020,6890,6890,6890,6890,0
|
|
20241223,173100,59104020,6890,6890,6890,6890,0
|
|
20241223,173000,59104020,6890,6890,6890,6890,0
|
|
20241223,172900,59104020,6890,6890,6890,6890,0
|
|
20241223,172800,59104020,6890,6890,6890,6890,0
|
|
20241223,172700,59104020,6890,6890,6890,6890,0
|
|
20241223,172600,59104020,6890,6890,6890,6890,0
|
|
20241223,172500,59104020,6890,6890,6890,6890,0
|
|
20241223,172400,59104020,6890,6890,6890,6890,0
|
|
20241223,172300,59104020,6890,6890,6890,6890,0
|
|
20241223,172200,59104020,6890,6890,6890,6890,0
|
|
20241223,172100,59104020,6890,6890,6890,6890,189
|
|
20241223,172000,59104020,6890,6890,6890,6890,0
|
|
20241223,171900,59104020,6890,6890,6890,6890,0
|
|
20241223,171800,59104020,6890,6890,6890,6890,0
|
|
20241223,171700,59104020,6890,6890,6890,6890,0
|
|
20241223,171600,59104020,6890,6890,6890,6890,0
|
|
20241223,171500,59104020,6890,6890,6890,6890,0
|
|
20241223,171400,59104020,6890,6890,6890,6890,0
|
|
20241223,171300,59104020,6890,6890,6890,6890,0
|
|
20241223,171200,59104020,6890,6890,6890,6890,0
|
|
20241223,171100,59104020,6890,6890,6890,6890,0
|
|
20241223,171000,59104020,6890,6890,6890,6890,0
|
|
20241223,170900,59104020,6890,6890,6890,6890,0
|
|
20241223,170800,59104020,6890,6890,6890,6890,0
|
|
20241223,170700,59104020,6890,6890,6890,6890,0
|
|
20241223,170600,59104020,6890,6890,6890,6890,0
|
|
20241223,170500,59104020,6890,6890,6890,6890,0
|
|
20241223,170400,59104020,6890,6890,6890,6890,0
|
|
20241223,170300,59104020,6890,6890,6890,6890,0
|
|
20241223,170200,59104020,6890,6890,6890,6890,0
|
|
20241223,170100,59104020,6890,6890,6890,6890,0
|
|
20241223,170000,59104020,6890,6890,6890,6890,0
|
|
20241223,165900,59104020,6890,6890,6890,6890,0
|
|
20241223,165800,59104020,6890,6890,6890,6890,0
|
|
20241223,165700,59104020,6890,6890,6890,6890,0
|
|
20241223,165600,59104020,6890,6890,6890,6890,0
|
|
20241223,165500,59104020,6890,6890,6890,6890,0
|
|
20241223,165400,59104020,6890,6890,6890,6890,0
|
|
20241223,165300,59104020,6890,6890,6890,6890,0
|
|
20241223,165200,59104020,6890,6890,6890,6890,0
|
|
20241223,165100,59104020,6890,6890,6890,6890,189
|
|
20241223,165000,59104020,6890,6890,6890,6890,0
|
|
20241223,164900,59104020,6890,6890,6890,6890,0
|
|
20241223,164800,59104020,6890,6890,6890,6890,0
|
|
20241223,164700,59104020,6890,6890,6890,6890,0
|
|
20241223,164600,59104020,6890,6890,6890,6890,0
|
|
20241223,164500,59104020,6890,6890,6890,6890,0
|
|
20241223,164400,59104020,6890,6890,6890,6890,0
|
|
20241223,164300,59104020,6890,6890,6890,6890,0
|
|
20241223,164200,59104020,6890,6890,6890,6890,0
|
|
20241223,164100,59104020,6890,6890,6890,6890,0
|
|
20241223,164000,59104020,6890,6890,6890,6890,0
|
|
20241223,163900,59104020,6890,6890,6890,6890,0
|
|
20241223,163800,59104020,6890,6890,6890,6890,0
|
|
20241223,163700,59104020,6890,6890,6890,6890,0
|
|
20241223,163600,59104020,6890,6890,6890,6890,0
|
|
20241223,163500,59104020,6890,6890,6890,6890,0
|
|
20241223,163400,59104020,6890,6890,6890,6890,0
|
|
20241223,163300,59104020,6890,6890,6890,6890,0
|
|
20241223,163200,59104020,6890,6890,6890,6890,0
|
|
20241223,163100,59104020,6890,6890,6890,6890,0
|
|
20241223,163000,59104020,6890,6890,6890,6890,0
|
|
20241223,162900,59104020,6890,6890,6890,6890,0
|
|
20241223,162800,59104020,6890,6890,6890,6890,0
|
|
20241223,162700,59104020,6890,6890,6890,6890,0
|
|
20241223,162600,59104020,6890,6890,6890,6890,0
|
|
20241223,162500,59104020,6890,6890,6890,6890,0
|
|
20241223,162400,59104020,6890,6890,6890,6890,0
|
|
20241223,162300,59104020,6890,6890,6890,6890,0
|
|
20241223,162200,59104020,6890,6890,6890,6890,0
|
|
20241223,162100,59104020,6890,6890,6890,6890,189
|
|
20241223,162000,59104020,6890,6890,6890,6890,0
|
|
20241223,161900,59104020,6890,6890,6890,6890,0
|
|
20241223,161800,59104020,6890,6890,6890,6890,0
|
|
20241223,161700,59104020,6890,6890,6890,6890,0
|
|
20241223,161600,59104020,6890,6890,6890,6890,0
|
|
20241223,161500,59104020,6890,6890,6890,6890,0
|
|
20241223,161400,59104020,6890,6890,6890,6890,0
|
|
20241223,161300,59104020,6890,6890,6890,6890,0
|
|
20241223,161200,59104020,6890,6890,6890,6890,0
|
|
20241223,161100,59104020,6890,6890,6890,6890,0
|
|
20241223,161000,59104020,6890,6890,6890,6890,0
|
|
20241223,160900,59104020,6890,6890,6890,6890,0
|
|
20241223,160800,59104020,6890,6890,6890,6890,0
|
|
20241223,160700,59104020,6890,6890,6890,6890,0
|
|
20241223,160600,59104020,6890,6890,6890,6890,0
|
|
20241223,160500,59104020,6890,6890,6890,6890,0
|
|
20241223,160400,59104020,6890,6890,6890,6890,0
|
|
20241223,160300,59104020,6890,6890,6890,6890,0
|
|
20241223,160200,59104020,6890,6890,6890,6890,0
|
|
20241223,160100,59104020,6890,6890,6890,6890,0
|
|
20241223,160000,59104020,6890,6890,6890,6890,0
|
|
20241223,155900,59104020,6890,6890,6890,6890,0
|
|
20241223,155800,59104020,6890,6890,6890,6890,0
|
|
20241223,155700,59104020,6890,6890,6890,6890,0
|
|
20241223,155600,59104020,6890,6890,6890,6890,0
|
|
20241223,155500,59104020,6890,6890,6890,6890,0
|
|
20241223,155400,59104020,6890,6890,6890,6890,0
|
|
20241223,155300,59104020,6890,6890,6890,6890,0
|
|
20241223,155200,59104020,6890,6890,6890,6890,0
|
|
20241223,155100,59104020,6890,6890,6890,6890,189
|
|
20241223,155000,59104020,6890,6890,6890,6890,0
|
|
20241223,154900,59104020,6890,6890,6890,6890,0
|
|
20241223,154800,59104020,6890,6890,6890,6890,0
|
|
20241223,154700,59104020,6890,6890,6890,6890,0
|
|
20241223,154600,59104020,6890,6890,6890,6890,0
|
|
20241223,154500,59104020,6890,6890,6890,6890,0
|
|
20241223,154400,59104020,6890,6890,6890,6890,0
|
|
20241223,154300,59104020,6890,6890,6890,6890,0
|
|
20241223,154200,59104020,6890,6890,6890,6890,0
|
|
20241223,154100,59104020,6890,6890,6890,6890,0
|
|
20241223,154000,59104020,6890,6890,6890,6890,0
|
|
20241223,153900,59104020,6890,6890,6890,6890,0
|
|
20241223,153800,59104020,6890,6890,6890,6890,0
|
|
20241223,153700,59104020,6890,6890,6890,6890,0
|
|
20241223,153600,59104020,6890,6890,6890,6890,0
|
|
20241223,153500,59104020,6890,6890,6890,6890,0
|
|
20241223,153400,59104020,6890,6890,6890,6890,0
|
|
20241223,153300,59104020,6890,6890,6890,6890,0
|
|
20241223,153200,59104020,6890,6890,6890,6890,0
|
|
20241223,153100,59104020,6890,6890,6890,6890,0
|
|
20241223,153000,59104020,6890,6890,6890,6890,189
|
|
20241223,152900,57801810,6890,6890,6890,6890,0
|
|
20241223,152800,57801810,6890,6890,6890,6890,0
|
|
20241223,152700,57801810,6890,6890,6890,6890,0
|
|
20241223,152600,57801810,6890,6890,6890,6890,0
|
|
20241223,152500,57801810,6890,6890,6890,6890,0
|
|
20241223,152400,57801810,6890,6890,6890,6890,0
|
|
20241223,152300,57801810,6890,6890,6890,6890,0
|
|
20241223,152200,57801810,6890,6890,6890,6890,0
|
|
20241223,152100,57801810,6890,6890,6890,6890,0
|
|
20241223,152000,57801810,6890,6890,6890,6890,0
|
|
20241223,151900,57801810,6890,6890,6890,6890,0
|
|
20241223,151800,57801810,6890,6890,6890,6890,0
|
|
20241223,151700,57801810,6890,6890,6890,6890,0
|
|
20241223,151600,57801810,6890,6890,6890,6890,0
|
|
20241223,151500,57801810,6890,6890,6890,6890,0
|
|
20241223,151400,57801810,6890,6890,6890,6890,0
|
|
20241223,151300,57801810,6890,6890,6890,6890,0
|
|
20241223,151200,57801810,6890,6890,6890,6890,0
|
|
20241223,151100,57801810,6890,6890,6890,6890,0
|
|
20241223,151000,57801810,6890,6880,6890,6880,396
|
|
20241223,150900,55077320,6890,6890,6890,6890,0
|
|
20241223,150800,55077320,6890,6890,6890,6890,0
|
|
20241223,150700,55077320,6890,6890,6890,6890,150
|
|
20241223,150600,54043820,6890,6890,6890,6890,0
|
|
20241223,150500,54043820,6890,6890,6890,6890,0
|
|
20241223,150400,54043820,6890,6890,6890,6890,0
|
|
20241223,150300,54043820,6890,6890,6890,6890,0
|
|
20241223,150200,54043820,6890,6890,6890,6890,0
|
|
20241223,150100,54043820,6890,6890,6890,6890,0
|
|
20241223,150000,54043820,6890,6890,6890,6890,14
|
|
20241223,145900,53947360,6890,6890,6890,6890,0
|
|
20241223,145800,53947360,6890,6890,6890,6890,0
|
|
20241223,145700,53947360,6890,6890,6890,6890,0
|
|
20241223,145600,53947360,6890,6890,6890,6890,0
|
|
20241223,145500,53947360,6890,6890,6890,6890,0
|
|
20241223,145400,53947360,6890,6890,6890,6890,0
|
|
20241223,145300,53947360,6890,6890,6890,6890,0
|
|
20241223,145200,53947360,6890,6890,6890,6890,0
|
|
20241223,145100,53947360,6890,6890,6890,6890,0
|
|
20241223,145000,53947360,6890,6890,6890,6890,0
|
|
20241223,144900,53947360,6890,6890,6890,6890,0
|
|
20241223,144800,53947360,6890,6890,6890,6890,26
|
|
20241223,144700,53768220,6890,6890,6890,6890,0
|
|
20241223,144600,53768220,6890,6890,6890,6890,14
|
|
20241223,144500,53671760,6880,6880,6880,6880,4
|
|
20241223,144400,53644240,6890,6890,6890,6890,0
|
|
20241223,144300,53644240,6890,6890,6890,6890,0
|
|
20241223,144200,53644240,6890,6890,6890,6890,0
|
|
20241223,144100,53644240,6890,6890,6890,6890,1
|
|
20241223,144000,53637350,6880,6880,6880,6880,0
|
|
20241223,143900,53637350,6880,6880,6880,6880,0
|
|
20241223,143800,53637350,6880,6880,6880,6880,0
|
|
20241223,143700,53637350,6880,6880,6880,6880,0
|
|
20241223,143600,53637350,6880,6880,6880,6880,0
|
|
20241223,143500,53637350,6880,6880,6880,6880,0
|
|
20241223,143400,53637350,6880,6880,6880,6880,0
|
|
20241223,143300,53637350,6880,6880,6880,6880,2
|
|
20241223,143200,53623590,6890,6890,6890,6890,0
|
|
20241223,143100,53623590,6890,6890,6890,6890,1
|
|
20241223,143000,53616700,6870,6870,6870,6870,0
|
|
20241223,142900,53616700,6870,6870,6870,6870,0
|
|
20241223,142800,53616700,6870,6870,6870,6870,0
|
|
20241223,142700,53616700,6870,6870,6870,6870,135
|
|
20241223,142600,52689250,6900,6900,6900,6900,0
|
|
20241223,142500,52689250,6900,6900,6900,6900,18
|
|
20241223,142400,52565050,6900,6900,6900,6900,0
|
|
20241223,142300,52565050,6900,6900,6900,6900,0
|
|
20241223,142200,52565050,6900,6900,6900,6900,0
|
|
20241223,142100,52565050,6900,6900,6900,6900,0
|
|
20241223,142000,52565050,6900,6900,6900,6900,0
|
|
20241223,141900,52565050,6900,6900,6900,6900,0
|
|
20241223,141800,52565050,6900,6900,6900,6900,0
|
|
20241223,141700,52565050,6900,6900,6900,6900,1
|
|
20241223,141600,52558150,6870,6870,6870,6870,0
|
|
20241223,141500,52558150,6870,6870,6870,6870,89
|
|
20241223,141400,51946720,6870,6880,6880,6870,276
|
|
20241223,141300,50049830,6900,6900,6900,6900,0
|
|
20241223,141200,50049830,6900,6900,6900,6900,0
|
|
20241223,141100,50049830,6900,6900,6900,6900,0
|
|
20241223,141000,50049830,6900,6900,6900,6900,0
|
|
20241223,140900,50049830,6900,6900,6900,6900,51
|
|
20241223,140800,49697930,6900,6900,6900,6900,0
|
|
20241223,140700,49697930,6900,6900,6900,6900,0
|
|
20241223,140600,49697930,6900,6900,6900,6900,0
|
|
20241223,140500,49697930,6900,6900,6900,6900,0
|
|
20241223,140400,49697930,6900,6900,6900,6900,0
|
|
20241223,140300,49697930,6900,6900,6900,6900,0
|
|
20241223,140200,49697930,6900,6900,6900,6900,0
|
|
20241223,140100,49697930,6900,6900,6900,6900,0
|
|
20241223,140000,49697930,6900,6900,6900,6900,0
|
|
20241223,135900,49697930,6900,6900,6900,6900,1
|
|
20241223,135800,49691030,6880,6880,6880,6880,0
|
|
20241223,135700,49691030,6880,6880,6880,6880,0
|
|
20241223,135600,49691030,6880,6880,6880,6880,0
|
|
20241223,135500,49691030,6880,6880,6880,6880,0
|
|
20241223,135400,49691030,6880,6880,6880,6880,0
|
|
20241223,135300,49691030,6880,6880,6880,6880,0
|
|
20241223,135200,49691030,6880,6880,6880,6880,0
|
|
20241223,135100,49691030,6880,6880,6880,6880,0
|
|
20241223,135000,49691030,6880,6880,6880,6880,30
|
|
20241223,134900,49484630,6900,6900,6900,6900,0
|
|
20241223,134800,49484630,6900,6900,6900,6900,0
|
|
20241223,134700,49484630,6900,6900,6900,6900,0
|
|
20241223,134600,49484630,6900,6900,6900,6900,0
|
|
20241223,134500,49484630,6900,6900,6900,6900,0
|
|
20241223,134400,49484630,6900,6900,6900,6900,0
|
|
20241223,134300,49484630,6900,6900,6900,6900,0
|
|
20241223,134200,49484630,6900,6900,6900,6900,0
|
|
20241223,134100,49484630,6900,6900,6900,6900,0
|
|
20241223,134000,49484630,6900,6900,6900,6900,0
|
|
20241223,133900,49484630,6900,6900,6900,6900,0
|
|
20241223,133800,49484630,6900,6900,6900,6900,0
|
|
20241223,133700,49484630,6900,6900,6900,6900,0
|
|
20241223,133600,49484630,6900,6890,6900,6890,12
|
|
20241223,133500,49401880,6890,6890,6890,6890,195
|
|
20241223,133400,48058330,6900,6900,6900,6900,0
|
|
20241223,133300,48058330,6900,6900,6900,6900,0
|
|
20241223,133200,48058330,6900,6900,6900,6900,14
|
|
20241223,133100,47961730,6900,6900,6900,6900,0
|
|
20241223,133000,47961730,6900,6900,6900,6900,0
|
|
20241223,132900,47961730,6900,6900,6900,6900,0
|
|
20241223,132800,47961730,6900,6900,6900,6900,15
|
|
20241223,132700,47858230,6890,6890,6890,6890,67
|
|
20241223,132600,47396600,6890,6890,6890,6890,0
|
|
20241223,132500,47396600,6890,6890,6890,6890,5
|
|
20241223,132400,47362150,6890,6890,6890,6890,0
|
|
20241223,132300,47362150,6890,6890,6890,6890,0
|
|
20241223,132200,47362150,6890,6890,6890,6890,0
|
|
20241223,132100,47362150,6890,6890,6890,6890,0
|
|
20241223,132000,47362150,6890,6890,6890,6890,0
|
|
20241223,131900,47362150,6890,6890,6890,6890,0
|
|
20241223,131800,47362150,6890,6890,6890,6890,0
|
|
20241223,131700,47362150,6890,6890,6890,6890,0
|
|
20241223,131600,47362150,6890,6890,6890,6890,0
|
|
20241223,131500,47362150,6890,6890,6890,6890,0
|
|
20241223,131400,47362150,6890,6890,6890,6890,0
|
|
20241223,131300,47362150,6890,6890,6890,6890,0
|
|
20241223,131200,47362150,6890,6890,6890,6890,0
|
|
20241223,131100,47362150,6890,6890,6890,6890,2
|
|
20241223,131000,47348370,6890,6890,6890,6890,12
|
|
20241223,130900,47265690,6890,6890,6890,6890,0
|
|
20241223,130800,47265690,6890,6890,6890,6890,0
|
|
20241223,130700,47265690,6890,6890,6890,6890,0
|
|
20241223,130600,47265690,6890,6890,6890,6890,3
|
|
20241223,130500,47245020,6880,6880,6880,6880,0
|
|
20241223,130400,47245020,6880,6880,6880,6880,0
|
|
20241223,130300,47245020,6880,6880,6880,6880,0
|
|
20241223,130200,47245020,6880,6880,6880,6880,0
|
|
20241223,130100,47245020,6880,6880,6880,6880,134
|
|
20241223,130000,46323100,6890,6890,6890,6890,0
|
|
20241223,125900,46323100,6890,6890,6890,6890,0
|
|
20241223,125800,46323100,6890,6890,6890,6890,6
|
|
20241223,125700,46281760,6870,6870,6870,6870,0
|
|
20241223,125600,46281760,6870,6870,6870,6870,0
|
|
20241223,125500,46281760,6870,6870,6870,6870,0
|
|
20241223,125400,46281760,6870,6870,6870,6870,0
|
|
20241223,125300,46281760,6870,6870,6870,6870,0
|
|
20241223,125200,46281760,6870,6870,6870,6870,0
|
|
20241223,125100,46281760,6870,6870,6870,6870,0
|
|
20241223,125000,46281760,6870,6870,6870,6870,0
|
|
20241223,124900,46281760,6870,6880,6880,6870,300
|
|
20241223,124800,44217970,6890,6890,6890,6890,1
|
|
20241223,124700,44211080,6890,6890,6890,6890,11
|
|
20241223,124600,44135290,6900,6900,6900,6900,0
|
|
20241223,124500,44135290,6900,6900,6900,6900,0
|
|
20241223,124400,44135290,6900,6900,6900,6900,0
|
|
20241223,124300,44135290,6900,6900,6900,6900,0
|
|
20241223,124200,44135290,6900,6900,6900,6900,0
|
|
20241223,124100,44135290,6900,6900,6900,6900,0
|
|
20241223,124000,44135290,6900,6900,6900,6900,0
|
|
20241223,123900,44135290,6900,6900,6900,6900,0
|
|
20241223,123800,44135290,6900,6900,6900,6900,0
|
|
20241223,123700,44135290,6900,6900,6900,6900,0
|
|
20241223,123600,44135290,6900,6900,6900,6900,0
|
|
20241223,123500,44135290,6900,6900,6900,6900,0
|
|
20241223,123400,44135290,6900,6900,6900,6900,0
|
|
20241223,123300,44135290,6900,6900,6900,6900,0
|
|
20241223,123200,44135290,6900,6900,6900,6900,0
|
|
20241223,123100,44135290,6900,6900,6900,6900,1
|
|
20241223,123000,44128390,6900,6900,6900,6900,0
|
|
20241223,122900,44128390,6900,6900,6900,6900,0
|
|
20241223,122800,44128390,6900,6900,6900,6900,0
|
|
20241223,122700,44128390,6900,6900,6900,6900,0
|
|
20241223,122600,44128390,6900,6900,6900,6900,0
|
|
20241223,122500,44128390,6900,6900,6900,6900,0
|
|
20241223,122400,44128390,6900,6900,6900,6900,0
|
|
20241223,122300,44128390,6900,6900,6900,6900,0
|
|
20241223,122200,44128390,6900,6900,6900,6900,2
|
|
20241223,122100,44114590,6900,6900,6900,6900,0
|
|
20241223,122000,44114590,6900,6900,6900,6900,0
|
|
20241223,121900,44114590,6900,6900,6900,6900,2
|
|
20241223,121800,44100790,6900,6900,6900,6900,1
|
|
20241223,121700,44093890,6900,6900,6900,6900,7
|
|
20241223,121600,44045590,6900,6900,6900,6900,2
|
|
20241223,121500,44031790,6900,6900,6900,6900,0
|
|
20241223,121400,44031790,6900,6900,6900,6900,0
|
|
20241223,121300,44031790,6900,6900,6900,6900,1
|
|
20241223,121200,44024890,6900,6900,6900,6900,0
|
|
20241223,121100,44024890,6900,6900,6900,6900,0
|
|
20241223,121000,44024890,6900,6900,6900,6900,0
|
|
20241223,120900,44024890,6900,6900,6900,6900,20
|
|
20241223,120800,43886890,6900,6900,6900,6900,14
|
|
20241223,120700,43790290,6900,6900,6900,6900,0
|
|
20241223,120600,43790290,6900,6900,6900,6900,0
|
|
20241223,120500,43790290,6900,6900,6900,6900,0
|
|
20241223,120400,43790290,6900,6900,6900,6900,0
|
|
20241223,120300,43790290,6900,6900,6900,6900,0
|
|
20241223,120200,43790290,6900,6900,6900,6900,0
|
|
20241223,120100,43790290,6900,6900,6900,6900,0
|
|
20241223,120000,43790290,6900,6900,6900,6900,0
|
|
20241223,115900,43790290,6900,6900,6900,6900,0
|
|
20241223,115800,43790290,6900,6900,6900,6900,0
|
|
20241223,115700,43790290,6900,6900,6900,6900,0
|
|
20241223,115600,43790290,6900,6900,6900,6900,0
|
|
20241223,115500,43790290,6900,6900,6900,6900,129
|
|
20241223,115400,42900190,6900,6900,6900,6900,0
|
|
20241223,115300,42900190,6900,6900,6900,6900,0
|
|
20241223,115200,42900190,6900,6900,6900,6900,0
|
|
20241223,115100,42900190,6900,6900,6900,6900,0
|
|
20241223,115000,42900190,6900,6900,6900,6900,0
|
|
20241223,114900,42900190,6900,6900,6900,6900,0
|
|
20241223,114800,42900190,6900,6900,6900,6900,0
|
|
20241223,114700,42900190,6900,6900,6900,6900,396
|
|
20241223,114600,40167790,6900,6900,6900,6900,0
|
|
20241223,114500,40167790,6900,6900,6900,6900,230
|
|
20241223,114400,38580790,6900,6900,6900,6900,0
|
|
20241223,114300,38580790,6900,6900,6900,6900,0
|
|
20241223,114200,38580790,6900,6890,6900,6890,103
|
|
20241223,114100,37871100,6860,6860,6860,6860,33
|
|
20241223,114000,37644720,6890,6890,6890,6890,0
|
|
20241223,113900,37644720,6890,6890,6890,6890,3
|
|
20241223,113800,37624050,6890,6890,6890,6890,11
|
|
20241223,113700,37548260,6890,6890,6890,6890,0
|
|
20241223,113600,37548260,6890,6890,6890,6890,0
|
|
20241223,113500,37548260,6890,6890,6890,6890,0
|
|
20241223,113400,37548260,6890,6890,6890,6890,0
|
|
20241223,113300,37548260,6890,6890,6890,6890,0
|
|
20241223,113200,37548260,6890,6890,6890,6890,0
|
|
20241223,113100,37548260,6890,6890,6890,6890,0
|
|
20241223,113000,37548260,6890,6890,6890,6890,0
|
|
20241223,112900,37548260,6890,6890,6890,6890,0
|
|
20241223,112800,37548260,6890,6890,6890,6890,0
|
|
20241223,112700,37548260,6890,6890,6890,6890,0
|
|
20241223,112600,37548260,6890,6890,6890,6890,828
|
|
20241223,112500,31843340,6890,6890,6890,6890,12
|
|
20241223,112400,31760660,6890,6890,6890,6890,0
|
|
20241223,112300,31760660,6890,6890,6890,6890,2
|
|
20241223,112200,31746880,6890,6890,6890,6890,2
|
|
20241223,112100,31733100,6860,6860,6860,6860,3
|
|
20241223,112000,31712520,6890,6890,6890,6890,50
|
|
20241223,111900,31368020,6890,6890,6890,6890,0
|
|
20241223,111800,31368020,6890,6890,6890,6890,0
|
|
20241223,111700,31368020,6890,6890,6890,6890,0
|
|
20241223,111600,31368020,6890,6880,6890,6880,24
|
|
20241223,111500,31202890,6880,6880,6880,6880,0
|
|
20241223,111400,31202890,6880,6880,6880,6880,0
|
|
20241223,111300,31202890,6880,6880,6880,6880,0
|
|
20241223,111200,31202890,6880,6880,6880,6880,0
|
|
20241223,111100,31202890,6880,6880,6880,6880,0
|
|
20241223,111000,31202890,6880,6850,6880,6850,59
|
|
20241223,110900,30798330,6850,6850,6850,6850,2
|
|
20241223,110800,30784630,6830,6830,6830,6820,521
|
|
20241223,110700,27230180,6890,6890,6890,6890,0
|
|
20241223,110600,27230180,6890,6890,6890,6890,0
|
|
20241223,110500,27230180,6890,6890,6890,6890,0
|
|
20241223,110400,27230180,6890,6890,6890,6890,0
|
|
20241223,110300,27230180,6890,6890,6890,6890,0
|
|
20241223,110200,27230180,6890,6890,6890,6890,0
|
|
20241223,110100,27230180,6890,6890,6890,6890,0
|
|
20241223,110000,27230180,6890,6890,6890,6890,0
|
|
20241223,105900,27230180,6890,6870,6890,6870,25
|
|
20241223,105800,27058390,6830,6830,6830,6830,21
|
|
20241223,105700,26914960,6840,6840,6840,6840,0
|
|
20241223,105600,26914960,6840,6850,6850,6830,1221
|
|
20241223,105500,18572100,6900,6850,6900,6850,28
|
|
20241223,105400,18379000,6900,6900,6900,6900,0
|
|
20241223,105300,18379000,6900,6900,6900,6900,0
|
|
20241223,105200,18379000,6900,6900,6900,6900,0
|
|
20241223,105100,18379000,6900,6900,6900,6900,0
|
|
20241223,105000,18379000,6900,6900,6900,6900,0
|
|
20241223,104900,18379000,6900,6900,6900,6900,0
|
|
20241223,104800,18379000,6900,6900,6900,6900,0
|
|
20241223,104700,18379000,6900,6900,6900,6900,0
|
|
20241223,104600,18379000,6900,6890,6900,6890,29
|
|
20241223,104500,18179150,6890,6890,6890,6890,0
|
|
20241223,104400,18179150,6890,6890,6890,6890,0
|
|
20241223,104300,18179150,6890,6890,6890,6890,0
|
|
20241223,104200,18179150,6890,6890,6890,6890,0
|
|
20241223,104100,18179150,6890,6890,6890,6890,0
|
|
20241223,104000,18179150,6890,6890,6890,6890,15
|
|
20241223,103900,18075800,6880,6880,6880,6880,0
|
|
20241223,103800,18075800,6880,6880,6880,6880,0
|
|
20241223,103700,18075800,6880,6880,6880,6880,0
|
|
20241223,103600,18075800,6880,6880,6880,6880,0
|
|
20241223,103500,18075800,6880,6880,6880,6880,0
|
|
20241223,103400,18075800,6880,6880,6880,6880,0
|
|
20241223,103300,18075800,6880,6880,6880,6880,0
|
|
20241223,103200,18075800,6880,6880,6880,6880,0
|
|
20241223,103100,18075800,6880,6880,6880,6880,0
|
|
20241223,103000,18075800,6880,6880,6880,6880,0
|
|
20241223,102900,18075800,6880,6880,6880,6880,0
|
|
20241223,102800,18075800,6880,6880,6880,6880,154
|
|
20241223,102700,17016280,6890,6890,6890,6890,0
|
|
20241223,102600,17016280,6890,6890,6890,6890,0
|
|
20241223,102500,17016280,6890,6890,6890,6890,0
|
|
20241223,102400,17016280,6890,6890,6890,6890,0
|
|
20241223,102300,17016280,6890,6890,6890,6890,0
|
|
20241223,102200,17016280,6890,6890,6890,6890,0
|
|
20241223,102100,17016280,6890,6890,6890,6890,0
|
|
20241223,102000,17016280,6890,6890,6890,6890,0
|
|
20241223,101900,17016280,6890,6890,6890,6890,1
|
|
20241223,101800,17009390,6850,6890,6890,6850,18
|
|
20241223,101700,16885450,6880,6880,6880,6880,0
|
|
20241223,101600,16885450,6880,6880,6880,6880,0
|
|
20241223,101500,16885450,6880,6880,6880,6880,0
|
|
20241223,101400,16885450,6880,6880,6880,6880,0
|
|
20241223,101300,16885450,6880,6880,6880,6880,2
|
|
20241223,101200,16871690,6890,6890,6890,6890,3
|
|
20241223,101100,16851020,6890,6890,6890,6890,0
|
|
20241223,101000,16851020,6890,6890,6890,6890,0
|
|
20241223,100900,16851020,6890,6890,6890,6890,0
|
|
20241223,100800,16851020,6890,6890,6890,6890,0
|
|
20241223,100700,16851020,6890,6890,6890,6890,0
|
|
20241223,100600,16851020,6890,6890,6890,6890,0
|
|
20241223,100500,16851020,6890,6890,6890,6890,0
|
|
20241223,100400,16851020,6890,6890,6890,6890,0
|
|
20241223,100300,16851020,6890,6890,6890,6890,0
|
|
20241223,100200,16851020,6890,6890,6890,6890,0
|
|
20241223,100100,16851020,6890,6890,6890,6890,0
|
|
20241223,100000,16851020,6890,6890,6890,6890,0
|
|
20241223,095900,16851020,6890,6890,6890,6890,0
|
|
20241223,095800,16851020,6890,6890,6890,6890,0
|
|
20241223,095700,16851020,6890,6890,6890,6890,6
|
|
20241223,095600,16809680,6890,6890,6890,6890,1
|
|
20241223,095500,16802790,6850,6850,6850,6850,0
|
|
20241223,095400,16802790,6850,6850,6850,6850,1
|
|
20241223,095300,16795940,6890,6890,6890,6890,0
|
|
20241223,095200,16795940,6890,6890,6890,6890,0
|
|
20241223,095100,16795940,6890,6890,6890,6890,0
|
|
20241223,095000,16795940,6890,6890,6890,6890,0
|
|
20241223,094900,16795940,6890,6890,6890,6890,0
|
|
20241223,094800,16795940,6890,6890,6890,6890,0
|
|
20241223,094700,16795940,6890,6890,6890,6890,10
|
|
20241223,094600,16727040,6890,6890,6890,6890,1
|
|
20241223,094500,16720150,6890,6890,6890,6890,0
|
|
20241223,094400,16720150,6890,6890,6890,6890,0
|
|
20241223,094300,16720150,6890,6890,6890,6890,0
|
|
20241223,094200,16720150,6890,6890,6890,6890,0
|
|
20241223,094100,16720150,6890,6890,6890,6890,0
|
|
20241223,094000,16720150,6890,6890,6890,6890,0
|
|
20241223,093900,16720150,6890,6890,6890,6890,0
|
|
20241223,093800,16720150,6890,6890,6890,6890,0
|
|
20241223,093700,16720150,6890,6830,6890,6830,2122
|
|
20241223,093600,2226730,6830,6830,6830,6830,1
|
|
20241223,093500,2219900,6810,6810,6810,6810,0
|
|
20241223,093400,2219900,6810,6810,6810,6810,0
|
|
20241223,093300,2219900,6810,6810,6810,6810,0
|
|
20241223,093200,2219900,6810,6810,6810,6810,0
|
|
20241223,093100,2219900,6810,6810,6810,6810,14
|
|
20241223,093000,2124560,6810,6830,6830,6810,116
|
|
20241223,092900,1332340,6870,6870,6870,6870,0
|
|
20241223,092800,1332340,6870,6870,6870,6870,0
|
|
20241223,092700,1332340,6870,6870,6870,6870,0
|
|
20241223,092600,1332340,6870,6870,6870,6870,0
|
|
20241223,092500,1332340,6870,6870,6870,6870,0
|
|
20241223,092400,1332340,6870,6870,6870,6870,0
|
|
20241223,092300,1332340,6870,6870,6870,6870,1
|
|
20241223,092200,1325470,6830,6850,6850,6830,14
|
|
20241223,092100,1229720,6860,6870,6870,6860,19
|
|
20241223,092000,1099330,6880,6880,6880,6880,0
|
|
20241223,091900,1099330,6880,6880,6880,6880,0
|
|
20241223,091800,1099330,6880,6880,6880,6880,0
|
|
20241223,091700,1099330,6880,6880,6880,6880,0
|
|
20241223,091600,1099330,6880,6880,6880,6880,0
|
|
20241223,091500,1099330,6880,6880,6880,6880,13
|
|
20241223,091400,1009890,6880,6880,6880,6880,7
|
|
20241223,091300,961730,6930,6930,6930,6930,0
|
|
20241223,091200,961730,6930,6930,6930,6930,1
|
|
20241223,091100,954800,6890,6890,6890,6890,0
|
|
20241223,091000,954800,6890,6890,6890,6890,0
|
|
20241223,090900,954800,6890,6890,6890,6890,0
|
|
20241223,090800,954800,6890,6890,6890,6890,0
|
|
20241223,090700,954800,6890,6890,6890,6890,0
|
|
20241223,090600,954800,6890,6890,6890,6890,0
|
|
20241223,090500,954800,6890,6890,6890,6890,2
|
|
20241223,090400,941020,6940,6940,6940,6940,0
|
|
20241223,090300,941020,6940,6940,6940,6940,0
|
|
20241223,090200,941020,6940,6940,6940,6940,0
|
|
20241223,090100,941020,6940,6940,6940,6940,0
|
|
20241223,090000,941020,6940,6860,6940,6860,137
|