624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192100,63183510,6610,6610,6610,6610,514
|
|
20241230,192000,63183510,6610,6610,6610,6610,0
|
|
20241230,191900,63183510,6610,6610,6610,6610,0
|
|
20241230,191800,63183510,6610,6610,6610,6610,0
|
|
20241230,191700,63183510,6610,6610,6610,6610,0
|
|
20241230,191600,63183510,6610,6610,6610,6610,0
|
|
20241230,191500,63183510,6610,6610,6610,6610,0
|
|
20241230,191400,63183510,6610,6610,6610,6610,0
|
|
20241230,191300,63183510,6610,6610,6610,6610,0
|
|
20241230,191200,63183510,6610,6610,6610,6610,0
|
|
20241230,191100,63183510,6610,6610,6610,6610,0
|
|
20241230,191000,63183510,6610,6610,6610,6610,0
|
|
20241230,190900,63183510,6610,6610,6610,6610,0
|
|
20241230,190800,63183510,6610,6610,6610,6610,0
|
|
20241230,190700,63183510,6610,6610,6610,6610,0
|
|
20241230,190600,63183510,6610,6610,6610,6610,0
|
|
20241230,190500,63183510,6610,6610,6610,6610,0
|
|
20241230,190400,63183510,6610,6610,6610,6610,0
|
|
20241230,190300,63183510,6610,6610,6610,6610,0
|
|
20241230,190200,63183510,6610,6610,6610,6610,0
|
|
20241230,190100,63183510,6610,6610,6610,6610,0
|
|
20241230,190000,63183510,6610,6610,6610,6610,0
|
|
20241230,185900,63183510,6610,6610,6610,6610,0
|
|
20241230,185800,63183510,6610,6610,6610,6610,0
|
|
20241230,185700,63183510,6610,6610,6610,6610,0
|
|
20241230,185600,63183510,6610,6610,6610,6610,0
|
|
20241230,185500,63183510,6610,6610,6610,6610,0
|
|
20241230,185400,63183510,6610,6610,6610,6610,0
|
|
20241230,185300,63183510,6610,6610,6610,6610,0
|
|
20241230,185200,63183510,6610,6610,6610,6610,0
|
|
20241230,185100,63183510,6610,6610,6610,6610,514
|
|
20241230,185000,63183510,6610,6610,6610,6610,0
|
|
20241230,184900,63183510,6610,6610,6610,6610,0
|
|
20241230,184800,63183510,6610,6610,6610,6610,0
|
|
20241230,184700,63183510,6610,6610,6610,6610,0
|
|
20241230,184600,63183510,6610,6610,6610,6610,0
|
|
20241230,184500,63183510,6610,6610,6610,6610,0
|
|
20241230,184400,63183510,6610,6610,6610,6610,0
|
|
20241230,184300,63183510,6610,6610,6610,6610,0
|
|
20241230,184200,63183510,6610,6610,6610,6610,0
|
|
20241230,184100,63183510,6610,6610,6610,6610,0
|
|
20241230,184000,63183510,6610,6610,6610,6610,0
|
|
20241230,183900,63183510,6610,6610,6610,6610,0
|
|
20241230,183800,63183510,6610,6610,6610,6610,0
|
|
20241230,183700,63183510,6610,6610,6610,6610,0
|
|
20241230,183600,63183510,6610,6610,6610,6610,0
|
|
20241230,183500,63183510,6610,6610,6610,6610,0
|
|
20241230,183400,63183510,6610,6610,6610,6610,0
|
|
20241230,183300,63183510,6610,6610,6610,6610,0
|
|
20241230,183200,63183510,6610,6610,6610,6610,0
|
|
20241230,183100,63183510,6610,6610,6610,6610,0
|
|
20241230,183000,63183510,6610,6610,6610,6610,0
|
|
20241230,182900,63183510,6610,6610,6610,6610,0
|
|
20241230,182800,63183510,6610,6610,6610,6610,0
|
|
20241230,182700,63183510,6610,6610,6610,6610,0
|
|
20241230,182600,63183510,6610,6610,6610,6610,0
|
|
20241230,182500,63183510,6610,6610,6610,6610,0
|
|
20241230,182400,63183510,6610,6610,6610,6610,0
|
|
20241230,182300,63183510,6610,6610,6610,6610,0
|
|
20241230,182200,63183510,6610,6610,6610,6610,0
|
|
20241230,182100,63183510,6610,6610,6610,6610,514
|
|
20241230,182000,63183510,6610,6610,6610,6610,0
|
|
20241230,181900,63183510,6610,6610,6610,6610,0
|
|
20241230,181800,63183510,6610,6610,6610,6610,0
|
|
20241230,181700,63183510,6610,6610,6610,6610,0
|
|
20241230,181600,63183510,6610,6610,6610,6610,0
|
|
20241230,181500,63183510,6610,6610,6610,6610,0
|
|
20241230,181400,63183510,6610,6610,6610,6610,0
|
|
20241230,181300,63183510,6610,6610,6610,6610,0
|
|
20241230,181200,63183510,6610,6610,6610,6610,0
|
|
20241230,181100,63183510,6610,6610,6610,6610,0
|
|
20241230,181000,63183510,6610,6610,6610,6610,0
|
|
20241230,180900,63183510,6610,6610,6610,6610,0
|
|
20241230,180800,63183510,6610,6610,6610,6610,0
|
|
20241230,180700,63183510,6610,6610,6610,6610,0
|
|
20241230,180600,63183510,6610,6610,6610,6610,0
|
|
20241230,180500,63183510,6610,6610,6610,6610,0
|
|
20241230,180400,63183510,6610,6610,6610,6610,0
|
|
20241230,180300,63183510,6610,6610,6610,6610,0
|
|
20241230,180200,63183510,6610,6610,6610,6610,0
|
|
20241230,180100,63183510,6610,6610,6610,6610,0
|
|
20241230,180000,63183510,6610,6610,6610,6610,0
|
|
20241230,175900,63183510,6610,6610,6610,6610,0
|
|
20241230,175800,63183510,6610,6610,6610,6610,0
|
|
20241230,175700,63183510,6610,6610,6610,6610,0
|
|
20241230,175600,63183510,6610,6610,6610,6610,0
|
|
20241230,175500,63183510,6610,6610,6610,6610,0
|
|
20241230,175400,63183510,6610,6610,6610,6610,0
|
|
20241230,175300,63183510,6610,6610,6610,6610,0
|
|
20241230,175200,63183510,6610,6610,6610,6610,0
|
|
20241230,175100,63183510,6610,6610,6610,6610,514
|
|
20241230,175000,63183510,6610,6610,6610,6610,0
|
|
20241230,174900,63183510,6610,6610,6610,6610,0
|
|
20241230,174800,63183510,6610,6610,6610,6610,0
|
|
20241230,174700,63183510,6610,6610,6610,6610,0
|
|
20241230,174600,63183510,6610,6610,6610,6610,0
|
|
20241230,174500,63183510,6610,6610,6610,6610,0
|
|
20241230,174400,63183510,6610,6610,6610,6610,0
|
|
20241230,174300,63183510,6610,6610,6610,6610,0
|
|
20241230,174200,63183510,6610,6610,6610,6610,0
|
|
20241230,174100,63183510,6610,6610,6610,6610,0
|
|
20241230,174000,63183510,6610,6610,6610,6610,0
|
|
20241230,173900,63183510,6610,6610,6610,6610,0
|
|
20241230,173800,63183510,6610,6610,6610,6610,0
|
|
20241230,173700,63183510,6610,6610,6610,6610,0
|
|
20241230,173600,63183510,6610,6610,6610,6610,0
|
|
20241230,173500,63183510,6610,6610,6610,6610,0
|
|
20241230,173400,63183510,6610,6610,6610,6610,0
|
|
20241230,173300,63183510,6610,6610,6610,6610,0
|
|
20241230,173200,63183510,6610,6610,6610,6610,0
|
|
20241230,173100,63183510,6610,6610,6610,6610,0
|
|
20241230,173000,63183510,6610,6610,6610,6610,0
|
|
20241230,172900,63183510,6610,6610,6610,6610,0
|
|
20241230,172800,63183510,6610,6610,6610,6610,0
|
|
20241230,172700,63183510,6610,6610,6610,6610,0
|
|
20241230,172600,63183510,6610,6610,6610,6610,0
|
|
20241230,172500,63183510,6610,6610,6610,6610,0
|
|
20241230,172400,63183510,6610,6610,6610,6610,0
|
|
20241230,172300,63183510,6610,6610,6610,6610,0
|
|
20241230,172200,63183510,6610,6610,6610,6610,0
|
|
20241230,172100,63183510,6610,6610,6610,6610,514
|
|
20241230,172000,63183510,6610,6610,6610,6610,0
|
|
20241230,171900,63183510,6610,6610,6610,6610,0
|
|
20241230,171800,63183510,6610,6610,6610,6610,0
|
|
20241230,171700,63183510,6610,6610,6610,6610,0
|
|
20241230,171600,63183510,6610,6610,6610,6610,0
|
|
20241230,171500,63183510,6610,6610,6610,6610,0
|
|
20241230,171400,63183510,6610,6610,6610,6610,0
|
|
20241230,171300,63183510,6610,6610,6610,6610,0
|
|
20241230,171200,63183510,6610,6610,6610,6610,0
|
|
20241230,171100,63183510,6610,6610,6610,6610,0
|
|
20241230,171000,63183510,6610,6610,6610,6610,0
|
|
20241230,170900,63183510,6610,6610,6610,6610,0
|
|
20241230,170800,63183510,6610,6610,6610,6610,0
|
|
20241230,170700,63183510,6610,6610,6610,6610,0
|
|
20241230,170600,63183510,6610,6610,6610,6610,0
|
|
20241230,170500,63183510,6610,6610,6610,6610,0
|
|
20241230,170400,63183510,6610,6610,6610,6610,0
|
|
20241230,170300,63183510,6610,6610,6610,6610,0
|
|
20241230,170200,63183510,6610,6610,6610,6610,0
|
|
20241230,170100,63183510,6610,6610,6610,6610,0
|
|
20241230,170000,63183510,6610,6610,6610,6610,0
|
|
20241230,165900,63183510,6610,6610,6610,6610,0
|
|
20241230,165800,63183510,6610,6610,6610,6610,0
|
|
20241230,165700,63183510,6610,6610,6610,6610,0
|
|
20241230,165600,63183510,6610,6610,6610,6610,0
|
|
20241230,165500,63183510,6610,6610,6610,6610,0
|
|
20241230,165400,63183510,6610,6610,6610,6610,0
|
|
20241230,165300,63183510,6610,6610,6610,6610,0
|
|
20241230,165200,63183510,6610,6610,6610,6610,0
|
|
20241230,165100,63183510,6610,6610,6610,6610,514
|
|
20241230,165000,63183510,6610,6610,6610,6610,0
|
|
20241230,164900,63183510,6610,6610,6610,6610,0
|
|
20241230,164800,63183510,6610,6610,6610,6610,0
|
|
20241230,164700,63183510,6610,6610,6610,6610,0
|
|
20241230,164600,63183510,6610,6610,6610,6610,0
|
|
20241230,164500,63183510,6610,6610,6610,6610,0
|
|
20241230,164400,63183510,6610,6610,6610,6610,0
|
|
20241230,164300,63183510,6610,6610,6610,6610,0
|
|
20241230,164200,63183510,6610,6610,6610,6610,0
|
|
20241230,164100,63183510,6610,6610,6610,6610,0
|
|
20241230,164000,63183510,6610,6610,6610,6610,0
|
|
20241230,163900,63183510,6610,6610,6610,6610,0
|
|
20241230,163800,63183510,6610,6610,6610,6610,0
|
|
20241230,163700,63183510,6610,6610,6610,6610,0
|
|
20241230,163600,63183510,6610,6610,6610,6610,0
|
|
20241230,163500,63183510,6610,6610,6610,6610,0
|
|
20241230,163400,63183510,6610,6610,6610,6610,0
|
|
20241230,163300,63183510,6610,6610,6610,6610,0
|
|
20241230,163200,63183510,6610,6610,6610,6610,0
|
|
20241230,163100,63183510,6610,6610,6610,6610,0
|
|
20241230,163000,63183510,6610,6610,6610,6610,0
|
|
20241230,162900,63183510,6610,6610,6610,6610,0
|
|
20241230,162800,63183510,6610,6610,6610,6610,0
|
|
20241230,162700,63183510,6610,6610,6610,6610,0
|
|
20241230,162600,63183510,6610,6610,6610,6610,0
|
|
20241230,162500,63183510,6610,6610,6610,6610,0
|
|
20241230,162400,63183510,6610,6610,6610,6610,0
|
|
20241230,162300,63183510,6610,6610,6610,6610,0
|
|
20241230,162200,63183510,6610,6610,6610,6610,0
|
|
20241230,162100,63183510,6610,6610,6610,6610,514
|
|
20241230,162000,63183510,6610,6610,6610,6610,0
|
|
20241230,161900,63183510,6610,6610,6610,6610,0
|
|
20241230,161800,63183510,6610,6610,6610,6610,0
|
|
20241230,161700,63183510,6610,6610,6610,6610,0
|
|
20241230,161600,63183510,6610,6610,6610,6610,0
|
|
20241230,161500,63183510,6610,6610,6610,6610,0
|
|
20241230,161400,63183510,6610,6610,6610,6610,0
|
|
20241230,161300,63183510,6610,6610,6610,6610,0
|
|
20241230,161200,63183510,6610,6610,6610,6610,0
|
|
20241230,161100,63183510,6610,6610,6610,6610,0
|
|
20241230,161000,63183510,6610,6610,6610,6610,0
|
|
20241230,160900,63183510,6610,6610,6610,6610,0
|
|
20241230,160800,63183510,6610,6610,6610,6610,0
|
|
20241230,160700,63183510,6610,6610,6610,6610,0
|
|
20241230,160600,63183510,6610,6610,6610,6610,0
|
|
20241230,160500,63183510,6610,6610,6610,6610,0
|
|
20241230,160400,63183510,6610,6610,6610,6610,0
|
|
20241230,160300,63183510,6610,6610,6610,6610,0
|
|
20241230,160200,63183510,6610,6610,6610,6610,0
|
|
20241230,160100,63183510,6610,6610,6610,6610,0
|
|
20241230,160000,63183510,6610,6610,6610,6610,0
|
|
20241230,155900,63183510,6610,6610,6610,6610,0
|
|
20241230,155800,63183510,6610,6610,6610,6610,0
|
|
20241230,155700,63183510,6610,6610,6610,6610,0
|
|
20241230,155600,63183510,6610,6610,6610,6610,0
|
|
20241230,155500,63183510,6610,6610,6610,6610,0
|
|
20241230,155400,63183510,6610,6610,6610,6610,0
|
|
20241230,155300,63183510,6610,6610,6610,6610,0
|
|
20241230,155200,63183510,6610,6610,6610,6610,0
|
|
20241230,155100,63183510,6610,6610,6610,6610,514
|
|
20241230,155000,63183510,6610,6610,6610,6610,0
|
|
20241230,154900,63183510,6610,6610,6610,6610,0
|
|
20241230,154800,63183510,6610,6610,6610,6610,0
|
|
20241230,154700,63183510,6610,6610,6610,6610,0
|
|
20241230,154600,63183510,6610,6610,6610,6610,0
|
|
20241230,154500,63183510,6610,6610,6610,6610,0
|
|
20241230,154400,63183510,6610,6610,6610,6610,0
|
|
20241230,154300,63183510,6610,6610,6610,6610,0
|
|
20241230,154200,63183510,6610,6610,6610,6610,0
|
|
20241230,154100,63183510,6610,6610,6610,6610,0
|
|
20241230,154000,63183510,6610,6610,6610,6610,0
|
|
20241230,153900,63183510,6610,6610,6610,6610,0
|
|
20241230,153800,63183510,6610,6610,6610,6610,0
|
|
20241230,153700,63183510,6610,6610,6610,6610,0
|
|
20241230,153600,63183510,6610,6610,6610,6610,0
|
|
20241230,153500,63183510,6610,6610,6610,6610,0
|
|
20241230,153400,63183510,6610,6610,6610,6610,0
|
|
20241230,153300,63183510,6610,6610,6610,6610,0
|
|
20241230,153200,63183510,6610,6610,6610,6610,0
|
|
20241230,153100,63183510,6610,6610,6610,6610,0
|
|
20241230,153000,63183510,6610,6610,6610,6610,514
|
|
20241230,152900,59785970,6610,6610,6610,6610,0
|
|
20241230,152800,59785970,6610,6610,6610,6610,0
|
|
20241230,152700,59785970,6610,6610,6610,6610,0
|
|
20241230,152600,59785970,6610,6610,6610,6610,0
|
|
20241230,152500,59785970,6610,6610,6610,6610,0
|
|
20241230,152400,59785970,6610,6610,6610,6610,0
|
|
20241230,152300,59785970,6610,6610,6610,6610,0
|
|
20241230,152200,59785970,6610,6610,6610,6610,0
|
|
20241230,152100,59785970,6610,6610,6610,6610,0
|
|
20241230,152000,59785970,6610,6610,6610,6610,0
|
|
20241230,151900,59785970,6610,6610,6610,6610,0
|
|
20241230,151800,59785970,6610,6610,6610,6610,35
|
|
20241230,151700,59554620,6620,6620,6620,6620,0
|
|
20241230,151600,59554620,6620,6620,6620,6620,0
|
|
20241230,151500,59554620,6620,6620,6620,6620,0
|
|
20241230,151400,59554620,6620,6620,6620,6620,0
|
|
20241230,151300,59554620,6620,6620,6620,6620,0
|
|
20241230,151200,59554620,6620,6590,6620,6590,469
|
|
20241230,151100,56462290,6610,6610,6610,6610,0
|
|
20241230,151000,56462290,6610,6610,6610,6610,0
|
|
20241230,150900,56462290,6610,6610,6610,6610,0
|
|
20241230,150800,56462290,6610,6610,6610,6610,0
|
|
20241230,150700,56462290,6610,6610,6610,6610,0
|
|
20241230,150600,56462290,6610,6610,6610,6610,11
|
|
20241230,150500,56389580,6610,6610,6610,6610,0
|
|
20241230,150400,56389580,6610,6610,6610,6610,0
|
|
20241230,150300,56389580,6610,6610,6610,6610,13
|
|
20241230,150200,56303650,6610,6610,6610,6610,60
|
|
20241230,150100,55907050,6610,6610,6610,6610,0
|
|
20241230,150000,55907050,6610,6610,6610,6610,0
|
|
20241230,145900,55907050,6610,6610,6610,6610,0
|
|
20241230,145800,55907050,6610,6610,6610,6610,0
|
|
20241230,145700,55907050,6610,6610,6610,6610,0
|
|
20241230,145600,55907050,6610,6610,6610,6610,0
|
|
20241230,145500,55907050,6610,6610,6610,6610,0
|
|
20241230,145400,55907050,6610,6570,6610,6570,301
|
|
20241230,145300,53929440,6610,6610,6610,6610,0
|
|
20241230,145200,53929440,6610,6610,6610,6610,0
|
|
20241230,145100,53929440,6610,6610,6610,6610,0
|
|
20241230,145000,53929440,6610,6600,6610,6600,74
|
|
20241230,144900,53441030,6600,6600,6600,6600,0
|
|
20241230,144800,53441030,6600,6600,6600,6600,0
|
|
20241230,144700,53441030,6600,6600,6600,6600,0
|
|
20241230,144600,53441030,6600,6600,6600,6600,0
|
|
20241230,144500,53441030,6600,6600,6600,6600,0
|
|
20241230,144400,53441030,6600,6600,6600,6600,0
|
|
20241230,144300,53441030,6600,6600,6600,6600,0
|
|
20241230,144200,53441030,6600,6600,6600,6600,0
|
|
20241230,144100,53441030,6600,6600,6600,6600,0
|
|
20241230,144000,53441030,6600,6600,6600,6600,0
|
|
20241230,143900,53441030,6600,6600,6600,6600,0
|
|
20241230,143800,53441030,6600,6600,6600,6600,0
|
|
20241230,143700,53441030,6600,6600,6600,6600,0
|
|
20241230,143600,53441030,6600,6600,6600,6600,0
|
|
20241230,143500,53441030,6600,6600,6600,6600,0
|
|
20241230,143400,53441030,6600,6600,6600,6600,0
|
|
20241230,143300,53441030,6600,6600,6600,6600,0
|
|
20241230,143200,53441030,6600,6600,6600,6600,1
|
|
20241230,143100,53434430,6590,6590,6590,6590,0
|
|
20241230,143000,53434430,6590,6590,6590,6590,0
|
|
20241230,142900,53434430,6590,6590,6590,6590,2
|
|
20241230,142800,53421250,6600,6580,6600,6580,5
|
|
20241230,142700,53388330,6570,6570,6570,6570,0
|
|
20241230,142600,53388330,6570,6570,6570,6570,2
|
|
20241230,142500,53375190,6600,6600,6600,6600,0
|
|
20241230,142400,53375190,6600,6600,6600,6600,0
|
|
20241230,142300,53375190,6600,6600,6600,6600,0
|
|
20241230,142200,53375190,6600,6600,6600,6600,0
|
|
20241230,142100,53375190,6600,6600,6600,6600,0
|
|
20241230,142000,53375190,6600,6600,6600,6600,0
|
|
20241230,141900,53375190,6600,6600,6600,6600,0
|
|
20241230,141800,53375190,6600,6580,6600,6570,109
|
|
20241230,141700,52658200,6580,6580,6580,6580,0
|
|
20241230,141600,52658200,6580,6580,6580,6580,0
|
|
20241230,141500,52658200,6580,6580,6580,6580,2
|
|
20241230,141400,52645040,6580,6580,6580,6580,0
|
|
20241230,141300,52645040,6580,6580,6580,6580,0
|
|
20241230,141200,52645040,6580,6580,6580,6580,2
|
|
20241230,141100,52631880,6580,6580,6580,6580,0
|
|
20241230,141000,52631880,6580,6580,6580,6580,0
|
|
20241230,140900,52631880,6580,6580,6580,6580,2
|
|
20241230,140800,52618720,6600,6600,6600,6600,0
|
|
20241230,140700,52618720,6600,6600,6600,6600,0
|
|
20241230,140600,52618720,6600,6600,6600,6600,0
|
|
20241230,140500,52618720,6600,6600,6600,6600,0
|
|
20241230,140400,52618720,6600,6580,6600,6580,5
|
|
20241230,140300,52585780,6580,6580,6580,6580,0
|
|
20241230,140200,52585780,6580,6580,6580,6580,0
|
|
20241230,140100,52585780,6580,6580,6580,6580,2
|
|
20241230,140000,52572620,6600,6600,6600,6600,0
|
|
20241230,135900,52572620,6600,6600,6600,6600,0
|
|
20241230,135800,52572620,6600,6600,6600,6600,0
|
|
20241230,135700,52572620,6600,6590,6600,6590,3
|
|
20241230,135600,52552840,6580,6580,6580,6580,2
|
|
20241230,135500,52539680,6580,6580,6580,6580,0
|
|
20241230,135400,52539680,6580,6580,6580,6580,0
|
|
20241230,135300,52539680,6580,6580,6580,6580,2
|
|
20241230,135200,52526520,6580,6580,6580,6580,0
|
|
20241230,135100,52526520,6580,6580,6580,6580,0
|
|
20241230,135000,52526520,6580,6580,6580,6580,2
|
|
20241230,134900,52513360,6580,6580,6580,6580,0
|
|
20241230,134800,52513360,6580,6580,6580,6580,2
|
|
20241230,134700,52500200,6600,6600,6600,6600,0
|
|
20241230,134600,52500200,6600,6600,6600,6600,0
|
|
20241230,134500,52500200,6600,6600,6600,6600,0
|
|
20241230,134400,52500200,6600,6600,6600,6600,0
|
|
20241230,134300,52500200,6600,6580,6600,6580,5
|
|
20241230,134200,52467280,6570,6570,6570,6570,2
|
|
20241230,134100,52454140,6600,6600,6600,6600,0
|
|
20241230,134000,52454140,6600,6600,6600,6600,0
|
|
20241230,133900,52454140,6600,6600,6600,6600,0
|
|
20241230,133800,52454140,6600,6600,6600,6600,0
|
|
20241230,133700,52454140,6600,6600,6600,6600,0
|
|
20241230,133600,52454140,6600,6600,6600,6600,1
|
|
20241230,133500,52447540,6600,6600,6600,6600,0
|
|
20241230,133400,52447540,6600,6560,6600,6560,13
|
|
20241230,133300,52361940,6570,6570,6570,6570,2
|
|
20241230,133200,52348800,6600,6600,6600,6600,0
|
|
20241230,133100,52348800,6600,6600,6600,6600,0
|
|
20241230,133000,52348800,6600,6600,6600,6600,0
|
|
20241230,132900,52348800,6600,6600,6600,6600,0
|
|
20241230,132800,52348800,6600,6600,6600,6600,0
|
|
20241230,132700,52348800,6600,6600,6600,6600,0
|
|
20241230,132600,52348800,6600,6600,6600,6600,0
|
|
20241230,132500,52348800,6600,6600,6600,6600,0
|
|
20241230,132400,52348800,6600,6590,6600,6590,12
|
|
20241230,132300,52269620,6600,6600,6600,6600,0
|
|
20241230,132200,52269620,6600,6590,6600,6590,173
|
|
20241230,132100,51127840,6600,6600,6600,6600,0
|
|
20241230,132000,51127840,6600,6600,6600,6600,0
|
|
20241230,131900,51127840,6600,6600,6600,6600,0
|
|
20241230,131800,51127840,6600,6580,6600,6580,6
|
|
20241230,131700,51088320,6580,6580,6580,6580,0
|
|
20241230,131600,51088320,6580,6580,6580,6580,1
|
|
20241230,131500,51081740,6600,6600,6600,6600,0
|
|
20241230,131400,51081740,6600,6600,6600,6600,0
|
|
20241230,131300,51081740,6600,6600,6600,6600,0
|
|
20241230,131200,51081740,6600,6580,6600,6580,6
|
|
20241230,131100,51042220,6600,6600,6600,6600,0
|
|
20241230,131000,51042220,6600,6600,6600,6600,0
|
|
20241230,130900,51042220,6600,6600,6600,6600,0
|
|
20241230,130800,51042220,6600,6600,6600,6600,0
|
|
20241230,130700,51042220,6600,6590,6600,6590,105
|
|
20241230,130600,50349460,6600,6600,6600,6600,0
|
|
20241230,130500,50349460,6600,6600,6600,6600,0
|
|
20241230,130400,50349460,6600,6600,6600,6600,0
|
|
20241230,130300,50349460,6600,6600,6600,6600,0
|
|
20241230,130200,50349460,6600,6600,6600,6600,0
|
|
20241230,130100,50349460,6600,6560,6600,6560,9
|
|
20241230,130000,50290320,6600,6600,6600,6600,0
|
|
20241230,125900,50290320,6600,6600,6600,6600,0
|
|
20241230,125800,50290320,6600,6600,6600,6600,0
|
|
20241230,125700,50290320,6600,6600,6600,6600,0
|
|
20241230,125600,50290320,6600,6600,6600,6600,0
|
|
20241230,125500,50290320,6600,6600,6600,6600,0
|
|
20241230,125400,50290320,6600,6600,6600,6600,0
|
|
20241230,125300,50290320,6600,6600,6600,6600,0
|
|
20241230,125200,50290320,6600,6600,6600,6600,0
|
|
20241230,125100,50290320,6600,6580,6600,6580,7
|
|
20241230,125000,50244200,6580,6580,6580,6580,1000
|
|
20241230,124900,43664200,6590,6580,6590,6580,1000
|
|
20241230,124800,37074240,6590,6590,6590,6590,0
|
|
20241230,124700,37074240,6590,6590,6590,6590,0
|
|
20241230,124600,37074240,6590,6590,6590,6590,0
|
|
20241230,124500,37074240,6590,6590,6590,6590,0
|
|
20241230,124400,37074240,6590,6590,6590,6590,0
|
|
20241230,124300,37074240,6590,6590,6590,6590,2
|
|
20241230,124200,37061060,6600,6600,6600,6600,0
|
|
20241230,124100,37061060,6600,6600,6600,6600,0
|
|
20241230,124000,37061060,6600,6570,6600,6570,7
|
|
20241230,123900,37015040,6560,6560,6560,6560,2
|
|
20241230,123800,37001920,6600,6600,6600,6600,0
|
|
20241230,123700,37001920,6600,6600,6600,6600,0
|
|
20241230,123600,37001920,6600,6600,6600,6600,0
|
|
20241230,123500,37001920,6600,6600,6600,6600,0
|
|
20241230,123400,37001920,6600,6600,6600,6600,0
|
|
20241230,123300,37001920,6600,6600,6600,6600,0
|
|
20241230,123200,37001920,6600,6600,6600,6600,0
|
|
20241230,123100,37001920,6600,6600,6600,6600,0
|
|
20241230,123000,37001920,6600,6600,6600,6600,0
|
|
20241230,122900,37001920,6600,6570,6600,6570,7
|
|
20241230,122800,36955900,6560,6560,6560,6560,2
|
|
20241230,122700,36942780,6600,6600,6600,6600,0
|
|
20241230,122600,36942780,6600,6600,6600,6600,0
|
|
20241230,122500,36942780,6600,6600,6600,6600,0
|
|
20241230,122400,36942780,6600,6600,6600,6600,0
|
|
20241230,122300,36942780,6600,6600,6600,6600,0
|
|
20241230,122200,36942780,6600,6600,6600,6600,0
|
|
20241230,122100,36942780,6600,6600,6600,6600,0
|
|
20241230,122000,36942780,6600,6600,6600,6600,1
|
|
20241230,121900,36936180,6570,6570,6570,6570,6
|
|
20241230,121800,36896760,6590,6590,6590,6590,0
|
|
20241230,121700,36896760,6590,6590,6590,6590,0
|
|
20241230,121600,36896760,6590,6590,6590,6590,0
|
|
20241230,121500,36896760,6590,6590,6590,6590,0
|
|
20241230,121400,36896760,6590,6590,6590,6590,0
|
|
20241230,121300,36896760,6590,6590,6590,6590,0
|
|
20241230,121200,36896760,6590,6590,6590,6590,0
|
|
20241230,121100,36896760,6590,6590,6590,6590,2
|
|
20241230,121000,36883580,6590,6590,6590,6590,0
|
|
20241230,120900,36883580,6590,6590,6590,6590,0
|
|
20241230,120800,36883580,6590,6600,6600,6590,18
|
|
20241230,120700,36764870,6600,6600,6600,6600,1
|
|
20241230,120600,36758270,6610,6540,6610,6540,12
|
|
20241230,120500,36679440,6550,6550,6550,6550,0
|
|
20241230,120400,36679440,6550,6550,6550,6550,0
|
|
20241230,120300,36679440,6550,6550,6550,6550,8
|
|
20241230,120200,36627040,6610,6610,6610,6610,0
|
|
20241230,120100,36627040,6610,6610,6610,6610,0
|
|
20241230,120000,36627040,6610,6610,6610,6610,0
|
|
20241230,115900,36627040,6610,6610,6610,6610,0
|
|
20241230,115800,36627040,6610,6610,6610,6610,0
|
|
20241230,115700,36627040,6610,6610,6610,6610,0
|
|
20241230,115600,36627040,6610,6610,6610,6610,0
|
|
20241230,115500,36627040,6610,6610,6610,6610,0
|
|
20241230,115400,36627040,6610,6610,6610,6610,0
|
|
20241230,115300,36627040,6610,6610,6610,6610,0
|
|
20241230,115200,36627040,6610,6610,6610,6610,0
|
|
20241230,115100,36627040,6610,6610,6610,6610,0
|
|
20241230,115000,36627040,6610,6610,6610,6610,0
|
|
20241230,114900,36627040,6610,6560,6610,6560,14
|
|
20241230,114800,36535070,6560,6560,6560,6560,1
|
|
20241230,114700,36528510,6610,6610,6610,6610,0
|
|
20241230,114600,36528510,6610,6610,6610,6610,0
|
|
20241230,114500,36528510,6610,6610,6610,6610,0
|
|
20241230,114400,36528510,6610,6610,6610,6610,0
|
|
20241230,114300,36528510,6610,6610,6610,6610,0
|
|
20241230,114200,36528510,6610,6610,6610,6610,0
|
|
20241230,114100,36528510,6610,6580,6610,6580,50
|
|
20241230,114000,36198670,6600,6600,6600,6600,0
|
|
20241230,113900,36198670,6600,6600,6600,6600,0
|
|
20241230,113800,36198670,6600,6600,6600,6600,0
|
|
20241230,113700,36198670,6600,6530,6600,6530,12
|
|
20241230,113600,36119840,6520,6550,6550,6520,301
|
|
20241230,113500,34152970,6600,6600,6600,6600,0
|
|
20241230,113400,34152970,6600,6600,6600,6600,0
|
|
20241230,113300,34152970,6600,6600,6600,6600,0
|
|
20241230,113200,34152970,6600,6590,6600,6590,50
|
|
20241230,113100,33823020,6610,6610,6610,6610,0
|
|
20241230,113000,33823020,6610,6610,6610,6610,0
|
|
20241230,112900,33823020,6610,6560,6610,6560,11
|
|
20241230,112800,33750810,6550,6550,6550,6550,2
|
|
20241230,112700,33737710,6600,6600,6600,6600,0
|
|
20241230,112600,33737710,6600,6600,6600,6600,0
|
|
20241230,112500,33737710,6600,6600,6600,6600,0
|
|
20241230,112400,33737710,6600,6600,6600,6600,0
|
|
20241230,112300,33737710,6600,6600,6600,6600,0
|
|
20241230,112200,33737710,6600,6600,6600,6600,0
|
|
20241230,112100,33737710,6600,6600,6600,6600,0
|
|
20241230,112000,33737710,6600,6600,6600,6600,0
|
|
20241230,111900,33737710,6600,6600,6600,6600,0
|
|
20241230,111800,33737710,6600,6600,6600,6600,0
|
|
20241230,111700,33737710,6600,6600,6600,6600,0
|
|
20241230,111600,33737710,6600,6600,6600,6600,0
|
|
20241230,111500,33737710,6600,6600,6600,6600,0
|
|
20241230,111400,33737710,6600,6600,6600,6600,0
|
|
20241230,111300,33737710,6600,6600,6600,6600,78
|
|
20241230,111200,33222910,6560,6560,6560,6560,1002
|
|
20241230,111100,26649790,6600,6570,6600,6570,1005
|
|
20241230,111000,20046910,6600,6600,6600,6600,0
|
|
20241230,110900,20046910,6600,6600,6600,6600,0
|
|
20241230,110800,20046910,6600,6600,6600,6600,0
|
|
20241230,110700,20046910,6600,6600,6600,6600,0
|
|
20241230,110600,20046910,6600,6600,6600,6600,0
|
|
20241230,110500,20046910,6600,6580,6600,6580,5
|
|
20241230,110400,20013990,6580,6580,6580,6580,0
|
|
20241230,110300,20013990,6580,6580,6580,6580,0
|
|
20241230,110200,20013990,6580,6580,6580,6580,0
|
|
20241230,110100,20013990,6580,6580,6580,6580,2
|
|
20241230,110000,20000830,6600,6600,6600,6600,0
|
|
20241230,105900,20000830,6600,6600,6600,6600,0
|
|
20241230,105800,20000830,6600,6600,6600,6600,0
|
|
20241230,105700,20000830,6600,6590,6600,6590,261
|
|
20241230,105600,18280830,6590,6590,6590,6590,2
|
|
20241230,105500,18267650,6590,6590,6590,6590,0
|
|
20241230,105400,18267650,6590,6590,6590,6590,0
|
|
20241230,105300,18267650,6590,6590,6590,6590,2
|
|
20241230,105200,18254470,6590,6590,6590,6590,0
|
|
20241230,105100,18254470,6590,6590,6590,6590,0
|
|
20241230,105000,18254470,6590,6590,6590,6590,2
|
|
20241230,104900,18241290,6590,6590,6590,6590,0
|
|
20241230,104800,18241290,6590,6590,6590,6590,0
|
|
20241230,104700,18241290,6590,6590,6590,6590,2
|
|
20241230,104600,18228110,6590,6590,6590,6590,0
|
|
20241230,104500,18228110,6590,6590,6590,6590,2
|
|
20241230,104400,18214930,6600,6600,6600,6600,0
|
|
20241230,104300,18214930,6600,6600,6600,6600,0
|
|
20241230,104200,18214930,6600,6590,6600,6590,31
|
|
20241230,104100,18010350,6590,6590,6590,6590,0
|
|
20241230,104000,18010350,6590,6590,6590,6590,0
|
|
20241230,103900,18010350,6590,6590,6590,6590,2
|
|
20241230,103800,17997170,6590,6590,6590,6590,0
|
|
20241230,103700,17997170,6590,6590,6590,6590,0
|
|
20241230,103600,17997170,6590,6590,6590,6590,2
|
|
20241230,103500,17983990,6590,6590,6590,6590,0
|
|
20241230,103400,17983990,6590,6590,6590,6590,2
|
|
20241230,103300,17970810,6590,6590,6590,6590,0
|
|
20241230,103200,17970810,6590,6590,6590,6590,0
|
|
20241230,103100,17970810,6590,6590,6600,6590,4
|
|
20241230,103000,17944440,6590,6590,6590,6590,0
|
|
20241230,102900,17944440,6590,6590,6590,6590,0
|
|
20241230,102800,17944440,6590,6590,6590,6590,2
|
|
20241230,102700,17931260,6590,6590,6590,6590,0
|
|
20241230,102600,17931260,6590,6590,6590,6590,0
|
|
20241230,102500,17931260,6590,6600,6600,6590,3
|
|
20241230,102400,17911480,6590,6590,6590,6590,0
|
|
20241230,102300,17911480,6590,6590,6590,6590,2
|
|
20241230,102200,17898300,6600,6600,6600,6600,0
|
|
20241230,102100,17898300,6600,6600,6600,6600,0
|
|
20241230,102000,17898300,6600,6600,6600,6600,1
|
|
20241230,101900,17891700,6600,6600,6600,6600,0
|
|
20241230,101800,17891700,6600,6600,6600,6600,0
|
|
20241230,101700,17891700,6600,6600,6600,6600,2
|
|
20241230,101600,17878500,6600,6600,6600,6600,0
|
|
20241230,101500,17878500,6600,6600,6600,6600,2
|
|
20241230,101400,17865300,6600,6600,6600,6600,0
|
|
20241230,101300,17865300,6600,6600,6600,6600,0
|
|
20241230,101200,17865300,6600,6600,6600,6600,2
|
|
20241230,101100,17852100,6600,6600,6600,6600,0
|
|
20241230,101000,17852100,6600,6610,6610,6600,6
|
|
20241230,100900,17812480,6600,6600,6600,6600,32
|
|
20241230,100800,17601280,6610,6610,6610,6610,0
|
|
20241230,100700,17601280,6610,6610,6610,6610,0
|
|
20241230,100600,17601280,6610,6610,6610,6610,0
|
|
20241230,100500,17601280,6610,6610,6610,6610,0
|
|
20241230,100400,17601280,6610,6590,6610,6590,20
|
|
20241230,100300,17469440,6600,6610,6610,6600,1002
|
|
20241230,100200,10856220,6600,6600,6600,6600,1000
|
|
20241230,100100,4256220,6610,6610,6610,6610,0
|
|
20241230,100000,4256220,6610,6610,6610,6610,1
|
|
20241230,095900,4249610,6590,6590,6590,6590,0
|
|
20241230,095800,4249610,6590,6590,6590,6590,2
|
|
20241230,095700,4236430,6610,6610,6610,6610,0
|
|
20241230,095600,4236430,6610,6610,6610,6610,0
|
|
20241230,095500,4236430,6610,6610,6610,6610,0
|
|
20241230,095400,4236430,6610,6610,6610,6610,0
|
|
20241230,095300,4236430,6610,6610,6610,6610,0
|
|
20241230,095200,4236430,6610,6610,6610,6610,0
|
|
20241230,095100,4236430,6610,6610,6610,6610,0
|
|
20241230,095000,4236430,6610,6610,6610,6610,0
|
|
20241230,094900,4236430,6610,6610,6610,6610,0
|
|
20241230,094800,4236430,6610,6610,6610,6610,0
|
|
20241230,094700,4236430,6610,6610,6610,6610,10
|
|
20241230,094600,4170330,6610,6610,6610,6610,1
|
|
20241230,094500,4163720,6610,6610,6610,6610,0
|
|
20241230,094400,4163720,6610,6610,6610,6610,0
|
|
20241230,094300,4163720,6610,6610,6610,6610,1
|
|
20241230,094200,4157110,6610,6610,6610,6610,0
|
|
20241230,094100,4157110,6610,6610,6610,6610,0
|
|
20241230,094000,4157110,6610,6610,6610,6610,0
|
|
20241230,093900,4157110,6610,6610,6610,6610,0
|
|
20241230,093800,4157110,6610,6610,6610,6610,15
|
|
20241230,093700,4057960,6610,6610,6610,6610,0
|
|
20241230,093600,4057960,6610,6610,6610,6610,0
|
|
20241230,093500,4057960,6610,6610,6610,6610,0
|
|
20241230,093400,4057960,6610,6610,6610,6610,0
|
|
20241230,093300,4057960,6610,6610,6610,6610,0
|
|
20241230,093200,4057960,6610,6610,6610,6610,1
|
|
20241230,093100,4051350,6610,6610,6610,6610,0
|
|
20241230,093000,4051350,6610,6610,6610,6610,0
|
|
20241230,092900,4051350,6610,6610,6610,6610,0
|
|
20241230,092800,4051350,6610,6610,6610,6610,0
|
|
20241230,092700,4051350,6610,6610,6610,6610,0
|
|
20241230,092600,4051350,6610,6610,6610,6610,0
|
|
20241230,092500,4051350,6610,6610,6610,6610,1
|
|
20241230,092400,4044740,6610,6610,6610,6610,0
|
|
20241230,092300,4044740,6610,6610,6610,6610,0
|
|
20241230,092200,4044740,6610,6610,6610,6610,1
|
|
20241230,092100,4038130,6610,6610,6610,6610,0
|
|
20241230,092000,4038130,6610,6610,6610,6610,0
|
|
20241230,091900,4038130,6610,6600,6610,6600,400
|
|
20241230,091800,1395820,6600,6600,6600,6600,0
|
|
20241230,091700,1395820,6600,6600,6600,6600,0
|
|
20241230,091600,1395820,6600,6600,6600,6600,0
|
|
20241230,091500,1395820,6600,6600,6600,6600,1
|
|
20241230,091400,1389220,6590,6590,6590,6590,0
|
|
20241230,091300,1389220,6590,6590,6590,6590,1
|
|
20241230,091200,1382630,6590,6590,6590,6590,0
|
|
20241230,091100,1382630,6590,6590,6590,6590,2
|
|
20241230,091000,1369450,6600,6600,6600,6600,0
|
|
20241230,090900,1369450,6600,6600,6600,6600,1
|
|
20241230,090800,1362850,6600,6600,6600,6600,0
|
|
20241230,090700,1362850,6600,6590,6600,6590,12
|
|
20241230,090600,1283750,6600,6600,6600,6600,10
|
|
20241230,090500,1217750,6610,6610,6610,6610,0
|
|
20241230,090400,1217750,6610,6610,6610,6610,0
|
|
20241230,090300,1217750,6610,6610,6610,6610,30
|
|
20241230,090200,1019450,6610,6610,6610,6610,0
|
|
20241230,090100,1019450,6610,6610,6610,6610,0
|
|
20241230,090000,1019450,6610,6620,6620,6610,154
|