658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,195500,240479470,8080,8080,8080,8080,381
|
|
20241204,195400,240479470,8080,8080,8080,8080,0
|
|
20241204,195300,240479470,8080,8080,8080,8080,0
|
|
20241204,195200,240479470,8080,8080,8080,8080,0
|
|
20241204,195100,240479470,8080,8080,8080,8080,0
|
|
20241204,195000,240479470,8080,8080,8080,8080,0
|
|
20241204,194900,240479470,8080,8080,8080,8080,0
|
|
20241204,194800,240479470,8080,8080,8080,8080,0
|
|
20241204,194700,240479470,8080,8080,8080,8080,0
|
|
20241204,194600,240479470,8080,8080,8080,8080,0
|
|
20241204,194500,240479470,8080,8080,8080,8080,0
|
|
20241204,194400,240479470,8080,8080,8080,8080,0
|
|
20241204,194300,240479470,8080,8080,8080,8080,0
|
|
20241204,194200,240479470,8080,8080,8080,8080,0
|
|
20241204,194100,240479470,8080,8080,8080,8080,0
|
|
20241204,194000,240479470,8080,8080,8080,8080,0
|
|
20241204,193900,240479470,8080,8080,8080,8080,0
|
|
20241204,193800,240479470,8080,8080,8080,8080,0
|
|
20241204,193700,240479470,8080,8080,8080,8080,0
|
|
20241204,193600,240479470,8080,8080,8080,8080,0
|
|
20241204,193500,240479470,8080,8080,8080,8080,0
|
|
20241204,193400,240479470,8080,8080,8080,8080,0
|
|
20241204,193300,240479470,8080,8080,8080,8080,0
|
|
20241204,193200,240479470,8080,8080,8080,8080,0
|
|
20241204,193100,240479470,8080,8080,8080,8080,0
|
|
20241204,193000,240479470,8080,8080,8080,8080,0
|
|
20241204,192900,240479470,8080,8080,8080,8080,0
|
|
20241204,192800,240479470,8080,8080,8080,8080,0
|
|
20241204,192700,240479470,8080,8080,8080,8080,0
|
|
20241204,192600,240479470,8080,8080,8080,8080,0
|
|
20241204,192500,240479470,8080,8080,8080,8080,381
|
|
20241204,192400,240479470,8080,8080,8080,8080,0
|
|
20241204,192300,240479470,8080,8080,8080,8080,0
|
|
20241204,192200,240479470,8080,8080,8080,8080,0
|
|
20241204,192100,240479470,8080,8080,8080,8080,0
|
|
20241204,192000,240479470,8080,8080,8080,8080,0
|
|
20241204,191900,240479470,8080,8080,8080,8080,0
|
|
20241204,191800,240479470,8080,8080,8080,8080,0
|
|
20241204,191700,240479470,8080,8080,8080,8080,0
|
|
20241204,191600,240479470,8080,8080,8080,8080,0
|
|
20241204,191500,240479470,8080,8080,8080,8080,0
|
|
20241204,191400,240479470,8080,8080,8080,8080,0
|
|
20241204,191300,240479470,8080,8080,8080,8080,0
|
|
20241204,191200,240479470,8080,8080,8080,8080,0
|
|
20241204,191100,240479470,8080,8080,8080,8080,0
|
|
20241204,191000,240479470,8080,8080,8080,8080,0
|
|
20241204,190900,240479470,8080,8080,8080,8080,0
|
|
20241204,190800,240479470,8080,8080,8080,8080,0
|
|
20241204,190700,240479470,8080,8080,8080,8080,0
|
|
20241204,190600,240479470,8080,8080,8080,8080,0
|
|
20241204,190500,240479470,8080,8080,8080,8080,0
|
|
20241204,190400,240479470,8080,8080,8080,8080,0
|
|
20241204,190300,240479470,8080,8080,8080,8080,0
|
|
20241204,190200,240479470,8080,8080,8080,8080,0
|
|
20241204,190100,240479470,8080,8080,8080,8080,0
|
|
20241204,190000,240479470,8080,8080,8080,8080,0
|
|
20241204,185900,240479470,8080,8080,8080,8080,0
|
|
20241204,185800,240479470,8080,8080,8080,8080,0
|
|
20241204,185700,240479470,8080,8080,8080,8080,0
|
|
20241204,185600,240479470,8080,8080,8080,8080,0
|
|
20241204,185500,240479470,8080,8080,8080,8080,381
|
|
20241204,185400,240479470,8080,8080,8080,8080,0
|
|
20241204,185300,240479470,8080,8080,8080,8080,0
|
|
20241204,185200,240479470,8080,8080,8080,8080,0
|
|
20241204,185100,240479470,8080,8080,8080,8080,0
|
|
20241204,185000,240479470,8080,8080,8080,8080,0
|
|
20241204,184900,240479470,8080,8080,8080,8080,0
|
|
20241204,184800,240479470,8080,8080,8080,8080,0
|
|
20241204,184700,240479470,8080,8080,8080,8080,0
|
|
20241204,184600,240479470,8080,8080,8080,8080,0
|
|
20241204,184500,240479470,8080,8080,8080,8080,0
|
|
20241204,184400,240479470,8080,8080,8080,8080,0
|
|
20241204,184300,240479470,8080,8080,8080,8080,0
|
|
20241204,184200,240479470,8080,8080,8080,8080,0
|
|
20241204,184100,240479470,8080,8080,8080,8080,0
|
|
20241204,184000,240479470,8080,8080,8080,8080,0
|
|
20241204,183900,240479470,8080,8080,8080,8080,0
|
|
20241204,183800,240479470,8080,8080,8080,8080,0
|
|
20241204,183700,240479470,8080,8080,8080,8080,0
|
|
20241204,183600,240479470,8080,8080,8080,8080,0
|
|
20241204,183500,240479470,8080,8080,8080,8080,0
|
|
20241204,183400,240479470,8080,8080,8080,8080,0
|
|
20241204,183300,240479470,8080,8080,8080,8080,0
|
|
20241204,183200,240479470,8080,8080,8080,8080,0
|
|
20241204,183100,240479470,8080,8080,8080,8080,0
|
|
20241204,183000,240479470,8080,8080,8080,8080,0
|
|
20241204,182900,240479470,8080,8080,8080,8080,0
|
|
20241204,182800,240479470,8080,8080,8080,8080,0
|
|
20241204,182700,240479470,8080,8080,8080,8080,0
|
|
20241204,182600,240479470,8080,8080,8080,8080,0
|
|
20241204,182500,240479470,8080,8080,8080,8080,381
|
|
20241204,182400,240479470,8080,8080,8080,8080,0
|
|
20241204,182300,240479470,8080,8080,8080,8080,0
|
|
20241204,182200,240479470,8080,8080,8080,8080,0
|
|
20241204,182100,240479470,8080,8080,8080,8080,0
|
|
20241204,182000,240479470,8080,8080,8080,8080,0
|
|
20241204,181900,240479470,8080,8080,8080,8080,0
|
|
20241204,181800,240479470,8080,8080,8080,8080,0
|
|
20241204,181700,240479470,8080,8080,8080,8080,0
|
|
20241204,181600,240479470,8080,8080,8080,8080,0
|
|
20241204,181500,240479470,8080,8080,8080,8080,0
|
|
20241204,181400,240479470,8080,8080,8080,8080,0
|
|
20241204,181300,240479470,8080,8080,8080,8080,0
|
|
20241204,181200,240479470,8080,8080,8080,8080,0
|
|
20241204,181100,240479470,8080,8080,8080,8080,0
|
|
20241204,181000,240479470,8080,8080,8080,8080,0
|
|
20241204,180900,240479470,8080,8080,8080,8080,0
|
|
20241204,180800,240479470,8080,8080,8080,8080,0
|
|
20241204,180700,240479470,8080,8080,8080,8080,0
|
|
20241204,180600,240479470,8080,8080,8080,8080,0
|
|
20241204,180500,240479470,8080,8080,8080,8080,0
|
|
20241204,180400,240479470,8080,8080,8080,8080,0
|
|
20241204,180300,240479470,8080,8080,8080,8080,0
|
|
20241204,180200,240479470,8080,8080,8080,8080,0
|
|
20241204,180100,240479470,8080,8080,8080,8080,0
|
|
20241204,180000,240479470,8080,8080,8080,8080,0
|
|
20241204,175900,240479470,8080,8080,8080,8080,0
|
|
20241204,175800,240479470,8080,8080,8080,8080,0
|
|
20241204,175700,240479470,8080,8080,8080,8080,0
|
|
20241204,175600,240479470,8080,8080,8080,8080,0
|
|
20241204,175500,240479470,8080,8080,8080,8080,381
|
|
20241204,175400,240479470,8080,8080,8080,8080,0
|
|
20241204,175300,240479470,8080,8080,8080,8080,0
|
|
20241204,175200,240479470,8080,8080,8080,8080,0
|
|
20241204,175100,240479470,8080,8080,8080,8080,0
|
|
20241204,175000,240479470,8080,8080,8080,8080,0
|
|
20241204,174900,240479470,8080,8080,8080,8080,0
|
|
20241204,174800,240479470,8080,8080,8080,8080,0
|
|
20241204,174700,240479470,8080,8080,8080,8080,0
|
|
20241204,174600,240479470,8080,8080,8080,8080,0
|
|
20241204,174500,240479470,8080,8080,8080,8080,0
|
|
20241204,174400,240479470,8080,8080,8080,8080,0
|
|
20241204,174300,240479470,8080,8080,8080,8080,0
|
|
20241204,174200,240479470,8080,8080,8080,8080,0
|
|
20241204,174100,240479470,8080,8080,8080,8080,0
|
|
20241204,174000,240479470,8080,8080,8080,8080,0
|
|
20241204,173900,240479470,8080,8080,8080,8080,0
|
|
20241204,173800,240479470,8080,8080,8080,8080,0
|
|
20241204,173700,240479470,8080,8080,8080,8080,0
|
|
20241204,173600,240479470,8080,8080,8080,8080,0
|
|
20241204,173500,240479470,8080,8080,8080,8080,0
|
|
20241204,173400,240479470,8080,8080,8080,8080,0
|
|
20241204,173300,240479470,8080,8080,8080,8080,0
|
|
20241204,173200,240479470,8080,8080,8080,8080,0
|
|
20241204,173100,240479470,8080,8080,8080,8080,0
|
|
20241204,173000,240479470,8080,8080,8080,8080,0
|
|
20241204,172900,240479470,8080,8080,8080,8080,0
|
|
20241204,172800,240479470,8080,8080,8080,8080,0
|
|
20241204,172700,240479470,8080,8080,8080,8080,0
|
|
20241204,172600,240479470,8080,8080,8080,8080,0
|
|
20241204,172500,240479470,8080,8080,8080,8080,381
|
|
20241204,172400,240479470,8080,8080,8080,8080,0
|
|
20241204,172300,240479470,8080,8080,8080,8080,0
|
|
20241204,172200,240479470,8080,8080,8080,8080,0
|
|
20241204,172100,240479470,8080,8080,8080,8080,0
|
|
20241204,172000,240479470,8080,8080,8080,8080,0
|
|
20241204,171900,240479470,8080,8080,8080,8080,0
|
|
20241204,171800,240479470,8080,8080,8080,8080,0
|
|
20241204,171700,240479470,8080,8080,8080,8080,0
|
|
20241204,171600,240479470,8080,8080,8080,8080,0
|
|
20241204,171500,240479470,8080,8080,8080,8080,0
|
|
20241204,171400,240479470,8080,8080,8080,8080,0
|
|
20241204,171300,240479470,8080,8080,8080,8080,0
|
|
20241204,171200,240479470,8080,8080,8080,8080,0
|
|
20241204,171100,240479470,8080,8080,8080,8080,0
|
|
20241204,171000,240479470,8080,8080,8080,8080,0
|
|
20241204,170900,240479470,8080,8080,8080,8080,0
|
|
20241204,170800,240479470,8080,8080,8080,8080,0
|
|
20241204,170700,240479470,8080,8080,8080,8080,0
|
|
20241204,170600,240479470,8080,8080,8080,8080,0
|
|
20241204,170500,240479470,8080,8080,8080,8080,0
|
|
20241204,170400,240479470,8080,8080,8080,8080,0
|
|
20241204,170300,240479470,8080,8080,8080,8080,0
|
|
20241204,170200,240479470,8080,8080,8080,8080,0
|
|
20241204,170100,240479470,8080,8080,8080,8080,0
|
|
20241204,170000,240479470,8080,8080,8080,8080,0
|
|
20241204,165900,240479470,8080,8080,8080,8080,0
|
|
20241204,165800,240479470,8080,8080,8080,8080,0
|
|
20241204,165700,240479470,8080,8080,8080,8080,0
|
|
20241204,165600,240479470,8080,8080,8080,8080,0
|
|
20241204,165500,240479470,8080,8080,8080,8080,381
|
|
20241204,165400,240479470,8080,8080,8080,8080,0
|
|
20241204,165300,240479470,8080,8080,8080,8080,0
|
|
20241204,165200,240479470,8080,8080,8080,8080,0
|
|
20241204,165100,240479470,8080,8080,8080,8080,0
|
|
20241204,165000,240479470,8080,8080,8080,8080,0
|
|
20241204,164900,240479470,8080,8080,8080,8080,0
|
|
20241204,164800,240479470,8080,8080,8080,8080,0
|
|
20241204,164700,240479470,8080,8080,8080,8080,0
|
|
20241204,164600,240479470,8080,8080,8080,8080,0
|
|
20241204,164500,240479470,8080,8080,8080,8080,0
|
|
20241204,164400,240479470,8080,8080,8080,8080,0
|
|
20241204,164300,240479470,8080,8080,8080,8080,0
|
|
20241204,164200,240479470,8080,8080,8080,8080,0
|
|
20241204,164100,240479470,8080,8080,8080,8080,0
|
|
20241204,164000,240479470,8080,8080,8080,8080,0
|
|
20241204,163900,240479470,8080,8080,8080,8080,0
|
|
20241204,163800,240479470,8080,8080,8080,8080,0
|
|
20241204,163700,240479470,8080,8080,8080,8080,0
|
|
20241204,163600,240479470,8080,8080,8080,8080,0
|
|
20241204,163500,240479470,8080,8080,8080,8080,0
|
|
20241204,163400,240479470,8080,8080,8080,8080,0
|
|
20241204,163300,240479470,8080,8080,8080,8080,0
|
|
20241204,163200,240479470,8080,8080,8080,8080,0
|
|
20241204,163100,240479470,8080,8080,8080,8080,0
|
|
20241204,163000,240479470,8080,8080,8080,8080,0
|
|
20241204,162900,240479470,8080,8080,8080,8080,0
|
|
20241204,162800,240479470,8080,8080,8080,8080,0
|
|
20241204,162700,240479470,8080,8080,8080,8080,0
|
|
20241204,162600,240479470,8080,8080,8080,8080,0
|
|
20241204,162500,240479470,8080,8080,8080,8080,381
|
|
20241204,162400,240479470,8080,8080,8080,8080,0
|
|
20241204,162300,240479470,8080,8080,8080,8080,0
|
|
20241204,162200,240479470,8080,8080,8080,8080,0
|
|
20241204,162100,240479470,8080,8080,8080,8080,0
|
|
20241204,162000,240479470,8080,8080,8080,8080,0
|
|
20241204,161900,240479470,8080,8080,8080,8080,0
|
|
20241204,161800,240479470,8080,8080,8080,8080,0
|
|
20241204,161700,240479470,8080,8080,8080,8080,0
|
|
20241204,161600,240479470,8080,8080,8080,8080,0
|
|
20241204,161500,240479470,8080,8080,8080,8080,0
|
|
20241204,161400,240479470,8080,8080,8080,8080,0
|
|
20241204,161300,240479470,8080,8080,8080,8080,0
|
|
20241204,161200,240479470,8080,8080,8080,8080,0
|
|
20241204,161100,240479470,8080,8080,8080,8080,0
|
|
20241204,161000,240479470,8080,8080,8080,8080,0
|
|
20241204,160900,240479470,8080,8080,8080,8080,0
|
|
20241204,160800,240479470,8080,8080,8080,8080,0
|
|
20241204,160700,240479470,8080,8080,8080,8080,0
|
|
20241204,160600,240479470,8080,8080,8080,8080,0
|
|
20241204,160500,240479470,8080,8080,8080,8080,0
|
|
20241204,160400,240479470,8080,8080,8080,8080,0
|
|
20241204,160300,240479470,8080,8080,8080,8080,0
|
|
20241204,160200,240479470,8080,8080,8080,8080,0
|
|
20241204,160100,240479470,8080,8080,8080,8080,0
|
|
20241204,160000,240479470,8080,8080,8080,8080,0
|
|
20241204,155900,240479470,8080,8080,8080,8080,0
|
|
20241204,155800,240479470,8080,8080,8080,8080,0
|
|
20241204,155700,240479470,8080,8080,8080,8080,0
|
|
20241204,155600,240479470,8080,8080,8080,8080,0
|
|
20241204,155500,240479470,8080,8080,8080,8080,381
|
|
20241204,155400,240479470,8080,8080,8080,8080,0
|
|
20241204,155300,240479470,8080,8080,8080,8080,0
|
|
20241204,155200,240479470,8080,8080,8080,8080,0
|
|
20241204,155100,240479470,8080,8080,8080,8080,0
|
|
20241204,155000,240479470,8080,8080,8080,8080,0
|
|
20241204,154900,240479470,8080,8080,8080,8080,0
|
|
20241204,154800,240479470,8080,8080,8080,8080,0
|
|
20241204,154700,240479470,8080,8080,8080,8080,0
|
|
20241204,154600,240479470,8080,8080,8080,8080,0
|
|
20241204,154500,240479470,8080,8080,8080,8080,0
|
|
20241204,154400,240479470,8080,8080,8080,8080,0
|
|
20241204,154300,240479470,8080,8080,8080,8080,0
|
|
20241204,154200,240479470,8080,8080,8080,8080,0
|
|
20241204,154100,240479470,8080,8080,8080,8080,0
|
|
20241204,154000,240479470,8080,8080,8080,8080,0
|
|
20241204,153900,240479470,8080,8080,8080,8080,0
|
|
20241204,153800,240479470,8080,8080,8080,8080,0
|
|
20241204,153700,240479470,8080,8080,8080,8080,0
|
|
20241204,153600,240479470,8080,8080,8080,8080,0
|
|
20241204,153500,240479470,8080,8080,8080,8080,0
|
|
20241204,153400,240479470,8080,8080,8080,8080,0
|
|
20241204,153300,240479470,8080,8080,8080,8080,0
|
|
20241204,153200,240479470,8080,8080,8080,8080,0
|
|
20241204,153100,240479470,8080,8080,8080,8080,0
|
|
20241204,153000,240479470,8080,8080,8080,8080,381
|
|
20241204,152900,237400990,8080,8080,8080,8080,0
|
|
20241204,152800,237400990,8080,8080,8080,8080,0
|
|
20241204,152700,237400990,8080,8080,8080,8080,0
|
|
20241204,152600,237400990,8080,8080,8080,8080,0
|
|
20241204,152500,237400990,8080,8080,8080,8080,0
|
|
20241204,152400,237400990,8080,8080,8080,8080,0
|
|
20241204,152300,237400990,8080,8080,8080,8080,0
|
|
20241204,152200,237400990,8080,8080,8080,8080,0
|
|
20241204,152100,237400990,8080,8080,8080,8080,0
|
|
20241204,152000,237400990,8080,8080,8080,8080,0
|
|
20241204,151900,237400990,8080,8080,8080,8080,200
|
|
20241204,151800,235784990,8080,8080,8080,8080,100
|
|
20241204,151700,234976990,8080,8080,8080,8080,500
|
|
20241204,151600,230936990,8090,8080,8090,7940,704
|
|
20241204,151500,225248780,8080,8080,8080,8080,0
|
|
20241204,151400,225248780,8080,8080,8080,8080,0
|
|
20241204,151300,225248780,8080,8080,8080,8080,100
|
|
20241204,151200,224440780,8080,8080,8080,8080,0
|
|
20241204,151100,224440780,8080,8080,8080,8080,0
|
|
20241204,151000,224440780,8080,8080,8080,8080,0
|
|
20241204,150900,224440780,8080,8070,8080,8070,100
|
|
20241204,150800,223632820,8080,8010,8080,8010,100
|
|
20241204,150700,222825960,7950,7950,7950,7950,0
|
|
20241204,150600,222825960,7950,7950,7950,7950,0
|
|
20241204,150500,222825960,7950,7950,7950,7950,0
|
|
20241204,150400,222825960,7950,7950,7950,7950,0
|
|
20241204,150300,222825960,7950,7950,7950,7950,0
|
|
20241204,150200,222825960,7950,7950,7950,7950,0
|
|
20241204,150100,222825960,7950,7950,7950,7950,116
|
|
20241204,150000,221903760,8080,8080,8080,8080,0
|
|
20241204,145900,221903760,8080,8080,8080,8080,0
|
|
20241204,145800,221903760,8080,8080,8080,8080,0
|
|
20241204,145700,221903760,8080,8080,8080,8080,0
|
|
20241204,145600,221903760,8080,7930,8080,7930,300
|
|
20241204,145500,219498100,7930,7930,7930,7930,17
|
|
20241204,145400,219363290,7880,7880,7880,7880,0
|
|
20241204,145300,219363290,7880,7880,7880,7880,0
|
|
20241204,145200,219363290,7880,7880,7880,7880,1
|
|
20241204,145100,219355410,7950,7950,7950,7950,0
|
|
20241204,145000,219355410,7950,7950,7950,7950,0
|
|
20241204,144900,219355410,7950,7950,7950,7940,300
|
|
20241204,144800,216971140,7950,7950,7950,7950,0
|
|
20241204,144700,216971140,7950,7960,7960,7950,38
|
|
20241204,144600,216668750,7970,7970,7970,7970,0
|
|
20241204,144500,216668750,7970,7970,7970,7970,0
|
|
20241204,144400,216668750,7970,8070,8070,7970,269
|
|
20241204,144300,214508720,7950,7950,7950,7950,268
|
|
20241204,144200,212378120,8080,8080,8080,8080,0
|
|
20241204,144100,212378120,8080,8080,8080,8080,0
|
|
20241204,144000,212378120,8080,8080,8080,8080,0
|
|
20241204,143900,212378120,8080,8080,8080,8080,0
|
|
20241204,143800,212378120,8080,7970,8080,7970,692
|
|
20241204,143700,206811800,7970,7920,7970,7920,400
|
|
20241204,143600,203641450,7920,7920,7920,7920,0
|
|
20241204,143500,203641450,7920,7920,7920,7920,0
|
|
20241204,143400,203641450,7920,7910,7920,7910,100
|
|
20241204,143300,202850030,7920,7920,7920,7920,17
|
|
20241204,143200,202715390,7920,7920,7920,7920,0
|
|
20241204,143100,202715390,7920,7920,7920,7920,0
|
|
20241204,143000,202715390,7920,7910,7920,7850,301
|
|
20241204,142900,200333860,7920,7920,7920,7920,0
|
|
20241204,142800,200333860,7920,7920,7920,7920,0
|
|
20241204,142700,200333860,7920,7920,7920,7920,0
|
|
20241204,142600,200333860,7920,7920,7920,7920,0
|
|
20241204,142500,200333860,7920,7920,7920,7920,0
|
|
20241204,142400,200333860,7920,7920,7920,7920,0
|
|
20241204,142300,200333860,7920,7920,7920,7920,0
|
|
20241204,142200,200333860,7920,7920,7920,7920,0
|
|
20241204,142100,200333860,7920,7920,7920,7920,0
|
|
20241204,142000,200333860,7920,7920,7920,7920,0
|
|
20241204,141900,200333860,7920,7920,7920,7920,0
|
|
20241204,141800,200333860,7920,7920,7920,7920,0
|
|
20241204,141700,200333860,7920,7920,7920,7920,0
|
|
20241204,141600,200333860,7920,7920,7920,7920,0
|
|
20241204,141500,200333860,7920,7920,7920,7920,0
|
|
20241204,141400,200333860,7920,7920,7920,7920,0
|
|
20241204,141300,200333860,7920,7920,7920,7920,0
|
|
20241204,141200,200333860,7920,7920,7920,7920,0
|
|
20241204,141100,200333860,7920,7920,7920,7920,0
|
|
20241204,141000,200333860,7920,7920,7920,7920,0
|
|
20241204,140900,200333860,7920,7920,7920,7920,0
|
|
20241204,140800,200333860,7920,7920,7920,7920,0
|
|
20241204,140700,200333860,7920,7920,7920,7920,0
|
|
20241204,140600,200333860,7920,7920,7920,7920,0
|
|
20241204,140500,200333860,7920,7920,7920,7920,0
|
|
20241204,140400,200333860,7920,7920,7920,7920,0
|
|
20241204,140300,200333860,7920,7920,7920,7920,0
|
|
20241204,140200,200333860,7920,7920,7920,7920,0
|
|
20241204,140100,200333860,7920,7920,7920,7920,0
|
|
20241204,140000,200333860,7920,7920,7920,7920,0
|
|
20241204,135900,200333860,7920,7920,7920,7920,0
|
|
20241204,135800,200333860,7920,7920,7920,7920,0
|
|
20241204,135700,200333860,7920,7920,7920,7920,0
|
|
20241204,135600,200333860,7920,7920,7920,7920,0
|
|
20241204,135500,200333860,7920,7920,7920,7920,0
|
|
20241204,135400,200333860,7920,7920,7920,7920,0
|
|
20241204,135300,200333860,7920,7920,7920,7920,0
|
|
20241204,135200,200333860,7920,7900,7920,7900,100
|
|
20241204,135100,199543340,7920,7790,7920,7790,200
|
|
20241204,135000,197970770,7700,7700,7700,7700,0
|
|
20241204,134900,197970770,7700,7710,7710,7700,29
|
|
20241204,134800,197747210,7800,7800,7800,7800,0
|
|
20241204,134700,197747210,7800,7820,7840,7800,30
|
|
20241204,134600,197512930,7850,7830,7850,7820,248
|
|
20241204,134500,195571080,7830,7830,7830,7830,0
|
|
20241204,134400,195571080,7830,7830,7830,7830,0
|
|
20241204,134300,195571080,7830,7830,7830,7820,75
|
|
20241204,134200,194984050,7920,7920,7920,7920,0
|
|
20241204,134100,194984050,7920,7920,7920,7920,0
|
|
20241204,134000,194984050,7920,7880,7920,7880,200
|
|
20241204,133900,193403990,7860,7910,7910,7840,1152
|
|
20241204,133800,184362770,7920,7920,7920,7920,0
|
|
20241204,133700,184362770,7920,7940,7940,7920,184
|
|
20241204,133600,182902060,7930,7930,7930,7930,0
|
|
20241204,133500,182902060,7930,7930,7930,7930,0
|
|
20241204,133400,182902060,7930,7930,7930,7930,0
|
|
20241204,133300,182902060,7930,7930,7930,7930,0
|
|
20241204,133200,182902060,7930,7930,7930,7930,0
|
|
20241204,133100,182902060,7930,7930,7930,7930,47
|
|
20241204,133000,182529350,8050,8050,8050,8050,0
|
|
20241204,132900,182529350,8050,8050,8050,8050,0
|
|
20241204,132800,182529350,8050,8050,8050,8050,0
|
|
20241204,132700,182529350,8050,8050,8050,8050,0
|
|
20241204,132600,182529350,8050,8050,8050,8050,0
|
|
20241204,132500,182529350,8050,8050,8050,8050,0
|
|
20241204,132400,182529350,8050,8050,8050,8050,0
|
|
20241204,132300,182529350,8050,7890,8050,7890,304
|
|
20241204,132200,180115510,7860,7860,7860,7860,0
|
|
20241204,132100,180115510,7860,7860,7860,7860,0
|
|
20241204,132000,180115510,7860,7870,7870,7860,27
|
|
20241204,131900,179903280,7870,7870,7870,7870,0
|
|
20241204,131800,179903280,7870,7870,7870,7870,0
|
|
20241204,131700,179903280,7870,7870,7870,7870,3
|
|
20241204,131600,179879670,7860,7860,7860,7860,0
|
|
20241204,131500,179879670,7860,7860,7860,7860,0
|
|
20241204,131400,179879670,7860,7860,7860,7860,0
|
|
20241204,131300,179879670,7860,7860,7860,7860,0
|
|
20241204,131200,179879670,7860,7860,7860,7860,28
|
|
20241204,131100,179659590,7860,7860,7860,7860,0
|
|
20241204,131000,179659590,7860,7860,7860,7860,0
|
|
20241204,130900,179659590,7860,7860,7860,7860,0
|
|
20241204,130800,179659590,7860,7860,7860,7860,0
|
|
20241204,130700,179659590,7860,7860,7860,7860,0
|
|
20241204,130600,179659590,7860,7860,7860,7860,28
|
|
20241204,130500,179439510,7950,7950,7950,7950,0
|
|
20241204,130400,179439510,7950,7950,7950,7950,0
|
|
20241204,130300,179439510,7950,7950,7950,7950,0
|
|
20241204,130200,179439510,7950,7950,7950,7950,0
|
|
20241204,130100,179439510,7950,7950,7950,7950,0
|
|
20241204,130000,179439510,7950,7950,7950,7950,0
|
|
20241204,125900,179439510,7950,7950,7950,7950,0
|
|
20241204,125800,179439510,7950,7950,7950,7950,0
|
|
20241204,125700,179439510,7950,7950,7950,7950,50
|
|
20241204,125600,179042010,7860,7860,7860,7860,3
|
|
20241204,125500,179018430,7970,7970,7970,7970,0
|
|
20241204,125400,179018430,7970,7970,7970,7970,0
|
|
20241204,125300,179018430,7970,7970,7970,7970,0
|
|
20241204,125200,179018430,7970,7970,7970,7970,0
|
|
20241204,125100,179018430,7970,7880,7970,7880,150
|
|
20241204,125000,177831570,7850,7850,7850,7850,25
|
|
20241204,124900,177635320,7850,7850,7850,7850,0
|
|
20241204,124800,177635320,7850,7850,7850,7850,0
|
|
20241204,124700,177635320,7850,7850,7850,7850,0
|
|
20241204,124600,177635320,7850,7850,7850,7850,0
|
|
20241204,124500,177635320,7850,7850,7850,7850,26
|
|
20241204,124400,177431220,7880,7880,7880,7880,0
|
|
20241204,124300,177431220,7880,7880,7880,7880,0
|
|
20241204,124200,177431220,7880,7880,7880,7880,0
|
|
20241204,124100,177431220,7880,7850,7880,7850,35
|
|
20241204,124000,177156230,7850,7850,7850,7850,0
|
|
20241204,123900,177156230,7850,7850,7850,7850,0
|
|
20241204,123800,177156230,7850,7850,7850,7850,0
|
|
20241204,123700,177156230,7850,7850,7850,7850,27
|
|
20241204,123600,176944280,7850,7850,7850,7850,0
|
|
20241204,123500,176944280,7850,7850,7850,7850,0
|
|
20241204,123400,176944280,7850,7850,7850,7850,0
|
|
20241204,123300,176944280,7850,7850,7850,7850,28
|
|
20241204,123200,176724480,7850,7850,7850,7850,0
|
|
20241204,123100,176724480,7850,7850,7850,7850,0
|
|
20241204,123000,176724480,7850,7850,7850,7850,0
|
|
20241204,122900,176724480,7850,7850,7850,7850,0
|
|
20241204,122800,176724480,7850,7850,7850,7850,26
|
|
20241204,122700,176520380,7850,7850,7850,7850,0
|
|
20241204,122600,176520380,7850,7850,7850,7850,0
|
|
20241204,122500,176520380,7850,7850,7850,7850,0
|
|
20241204,122400,176520380,7850,7850,7850,7850,26
|
|
20241204,122300,176316280,7850,7850,7850,7850,0
|
|
20241204,122200,176316280,7850,7850,7850,7850,0
|
|
20241204,122100,176316280,7850,7850,7850,7850,0
|
|
20241204,122000,176316280,7850,7850,7850,7850,26
|
|
20241204,121900,176112180,7850,7850,7850,7850,0
|
|
20241204,121800,176112180,7850,7850,7850,7850,0
|
|
20241204,121700,176112180,7850,7850,7850,7850,29
|
|
20241204,121600,175884530,7870,7870,7870,7870,0
|
|
20241204,121500,175884530,7870,7880,7880,7870,25
|
|
20241204,121400,175687580,7940,7940,7940,7940,2
|
|
20241204,121300,175671700,7940,7940,7940,7940,0
|
|
20241204,121200,175671700,7940,7870,7940,7850,1249
|
|
20241204,121100,165844760,7930,7930,7930,7930,0
|
|
20241204,121000,165844760,7930,7930,7930,7930,0
|
|
20241204,120900,165844760,7930,7930,7930,7930,0
|
|
20241204,120800,165844760,7930,7930,7930,7930,28
|
|
20241204,120700,165622720,7870,7870,7870,7870,0
|
|
20241204,120600,165622720,7870,7870,7870,7870,0
|
|
20241204,120500,165622720,7870,7870,7870,7870,0
|
|
20241204,120400,165622720,7870,7870,7870,7870,0
|
|
20241204,120300,165622720,7870,7870,7870,7870,0
|
|
20241204,120200,165622720,7870,7870,7870,7870,54
|
|
20241204,120100,165197740,7890,7890,7890,7890,0
|
|
20241204,120000,165197740,7890,7870,7890,7870,402
|
|
20241204,115900,162033100,7850,7850,7850,7850,0
|
|
20241204,115800,162033100,7850,7850,7850,7850,0
|
|
20241204,115700,162033100,7850,7850,7850,7850,2
|
|
20241204,115600,162017400,7860,7860,7860,7860,0
|
|
20241204,115500,162017400,7860,7860,7860,7860,100
|
|
20241204,115400,161231400,7910,7910,7910,7890,173
|
|
20241204,115300,159863750,7860,7860,7860,7860,24
|
|
20241204,115200,159675110,7870,7870,7870,7870,0
|
|
20241204,115100,159675110,7870,7870,7870,7870,0
|
|
20241204,115000,159675110,7870,7900,7900,7830,305
|
|
20241204,114900,157274840,7960,7960,7960,7960,0
|
|
20241204,114800,157274840,7960,7960,7960,7960,24
|
|
20241204,114700,157083800,8000,8000,8000,8000,0
|
|
20241204,114600,157083800,8000,8000,8000,8000,0
|
|
20241204,114500,157083800,8000,8030,8030,7970,2956
|
|
20241204,114400,133409500,8060,8060,8060,8060,0
|
|
20241204,114300,133409500,8060,8030,8060,8030,411
|
|
20241204,114200,130107610,8030,8030,8030,8030,29
|
|
20241204,114100,129874740,8030,8030,8030,8030,0
|
|
20241204,114000,129874740,8030,8030,8030,8030,0
|
|
20241204,113900,129874740,8030,8030,8030,8030,0
|
|
20241204,113800,129874740,8030,8030,8030,8030,0
|
|
20241204,113700,129874740,8030,8030,8030,8030,26
|
|
20241204,113600,129665960,8060,8060,8060,8060,0
|
|
20241204,113500,129665960,8060,8060,8060,8060,0
|
|
20241204,113400,129665960,8060,8060,8060,8060,8
|
|
20241204,113300,129601480,8030,8030,8030,8030,0
|
|
20241204,113200,129601480,8030,8030,8030,8030,25
|
|
20241204,113100,129400730,8030,8030,8030,8030,0
|
|
20241204,113000,129400730,8030,8030,8030,8030,0
|
|
20241204,112900,129400730,8030,8030,8030,8030,0
|
|
20241204,112800,129400730,8030,8030,8030,8030,25
|
|
20241204,112700,129199980,8030,8030,8030,8030,0
|
|
20241204,112600,129199980,8030,8030,8030,8030,26
|
|
20241204,112500,128991200,8030,8030,8030,8030,0
|
|
20241204,112400,128991200,8030,8030,8030,8030,0
|
|
20241204,112300,128991200,8030,8030,8030,8030,0
|
|
20241204,112200,128991200,8030,8030,8030,8030,25
|
|
20241204,112100,128790450,8050,8050,8050,8050,0
|
|
20241204,112000,128790450,8050,8050,8050,8050,0
|
|
20241204,111900,128790450,8050,8050,8050,8050,24
|
|
20241204,111800,128597250,8050,8050,8050,8050,0
|
|
20241204,111700,128597250,8050,8050,8050,8050,0
|
|
20241204,111600,128597250,8050,8050,8050,8050,27
|
|
20241204,111500,128379900,8080,8080,8080,8080,0
|
|
20241204,111400,128379900,8080,8080,8080,8080,0
|
|
20241204,111300,128379900,8080,8080,8080,8080,0
|
|
20241204,111200,128379900,8080,8080,8080,8080,17
|
|
20241204,111100,128242540,8080,8080,8080,8080,0
|
|
20241204,111000,128242540,8080,8080,8080,8080,0
|
|
20241204,110900,128242540,8080,8080,8080,8080,321
|
|
20241204,110800,125648860,8080,8080,8080,8080,17
|
|
20241204,110700,125511500,8010,8010,8010,8010,0
|
|
20241204,110600,125511500,8010,8010,8010,8010,0
|
|
20241204,110500,125511500,8010,8010,8010,8010,0
|
|
20241204,110400,125511500,8010,8010,8010,8010,0
|
|
20241204,110300,125511500,8010,8010,8010,8010,0
|
|
20241204,110200,125511500,8010,8060,8060,8010,4719
|
|
20241204,110100,87604460,8060,8060,8060,8060,500
|
|
20241204,110000,83574460,8090,8090,8090,8090,0
|
|
20241204,105900,83574460,8090,8090,8090,8090,0
|
|
20241204,105800,83574460,8090,8090,8090,8090,0
|
|
20241204,105700,83574460,8090,8090,8090,8090,2
|
|
20241204,105600,83558280,8060,8060,8060,8060,500
|
|
20241204,105500,79528280,8080,8080,8080,8080,161
|
|
20241204,105400,78227400,8060,8060,8060,8060,66
|
|
20241204,105300,77695440,8060,8060,8060,8060,1
|
|
20241204,105200,77687380,8060,8060,8060,8060,0
|
|
20241204,105100,77687380,8060,8060,8060,8060,0
|
|
20241204,105000,77687380,8060,8060,8060,8060,0
|
|
20241204,104900,77687380,8060,8060,8060,8060,137
|
|
20241204,104800,76583160,8070,8070,8070,8070,60
|
|
20241204,104700,76098960,8080,8080,8080,8080,0
|
|
20241204,104600,76098960,8080,8080,8080,8080,0
|
|
20241204,104500,76098960,8080,8080,8080,8080,0
|
|
20241204,104400,76098960,8080,8080,8080,8080,0
|
|
20241204,104300,76098960,8080,8080,8080,8080,700
|
|
20241204,104200,70442960,8080,8080,8080,8080,0
|
|
20241204,104100,70442960,8080,8080,8080,8080,0
|
|
20241204,104000,70442960,8080,8060,8080,8060,59
|
|
20241204,103900,69966260,8090,8090,8090,8090,0
|
|
20241204,103800,69966260,8090,8090,8090,8090,0
|
|
20241204,103700,69966260,8090,8090,8090,8090,0
|
|
20241204,103600,69966260,8090,8090,8090,8090,0
|
|
20241204,103500,69966260,8090,8090,8090,8090,0
|
|
20241204,103400,69966260,8090,8090,8090,8090,0
|
|
20241204,103300,69966260,8090,8090,8090,8090,0
|
|
20241204,103200,69966260,8090,8090,8090,8090,10
|
|
20241204,103100,69885360,8090,8090,8090,8090,17
|
|
20241204,103000,69747830,8060,8060,8060,8060,50
|
|
20241204,102900,69344830,8060,8060,8060,8060,0
|
|
20241204,102800,69344830,8060,8080,8080,8060,276
|
|
20241204,102700,67119740,8070,8070,8070,8070,10
|
|
20241204,102600,67039040,8060,8060,8060,8060,0
|
|
20241204,102500,67039040,8060,8060,8060,8060,0
|
|
20241204,102400,67039040,8060,8060,8060,8060,0
|
|
20241204,102300,67039040,8060,8060,8060,8060,0
|
|
20241204,102200,67039040,8060,8080,8080,8060,101
|
|
20241204,102100,66224860,8060,8050,8110,8050,3773
|
|
20241204,102000,35806940,8050,8050,8050,8050,263
|
|
20241204,101900,33689790,8050,8050,8050,8050,0
|
|
20241204,101800,33689790,8050,8050,8060,8050,377
|
|
20241204,101700,30651940,8050,8050,8050,8050,100
|
|
20241204,101600,29846940,8050,8050,8050,8050,20
|
|
20241204,101500,29685940,8050,8070,8070,8050,91
|
|
20241204,101400,28952570,8060,8060,8060,8060,22
|
|
20241204,101300,28775250,8050,8050,8050,8050,0
|
|
20241204,101200,28775250,8050,8050,8050,8050,67
|
|
20241204,101100,28235900,8040,8040,8040,8040,0
|
|
20241204,101000,28235900,8040,8040,8040,8040,99
|
|
20241204,100900,27439940,8070,8070,8070,8070,1
|
|
20241204,100800,27431870,8080,8080,8080,8080,0
|
|
20241204,100700,27431870,8080,8080,8080,8080,0
|
|
20241204,100600,27431870,8080,8040,8080,8040,448
|
|
20241204,100500,23829590,8010,8010,8010,8010,0
|
|
20241204,100400,23829590,8010,8010,8010,8010,0
|
|
20241204,100300,23829590,8010,8010,8010,8010,0
|
|
20241204,100200,23829590,8010,8010,8010,8010,0
|
|
20241204,100100,23829590,8010,8010,8010,8010,0
|
|
20241204,100000,23829590,8010,8010,8010,8010,0
|
|
20241204,095900,23829590,8010,8010,8010,8010,0
|
|
20241204,095800,23829590,8010,8030,8030,8010,567
|
|
20241204,095700,19284620,8030,8030,8030,8030,0
|
|
20241204,095600,19284620,8030,8040,8040,8030,142
|
|
20241204,095500,18143840,8040,8040,8040,8040,150
|
|
20241204,095400,16937840,8040,8040,8040,8040,200
|
|
20241204,095300,15329840,8040,8040,8040,8040,94
|
|
20241204,095200,14574080,8040,8040,8040,8040,7
|
|
20241204,095100,14517800,8040,8040,8040,8040,145
|
|
20241204,095000,13352000,8040,8040,8040,8040,0
|
|
20241204,094900,13352000,8040,8040,8040,8040,0
|
|
20241204,094800,13352000,8040,8040,8040,8040,1
|
|
20241204,094700,13343960,8080,8080,8080,8080,0
|
|
20241204,094600,13343960,8080,8080,8080,8080,0
|
|
20241204,094500,13343960,8080,8080,8080,8080,0
|
|
20241204,094400,13343960,8080,8080,8080,8080,0
|
|
20241204,094300,13343960,8080,8080,8080,8080,0
|
|
20241204,094200,13343960,8080,8080,8080,8080,0
|
|
20241204,094100,13343960,8080,8080,8080,8080,0
|
|
20241204,094000,13343960,8080,8080,8080,8080,0
|
|
20241204,093900,13343960,8080,8080,8080,8080,0
|
|
20241204,093800,13343960,8080,8080,8080,8080,2
|
|
20241204,093700,13327800,8010,8010,8010,8010,0
|
|
20241204,093600,13327800,8010,8010,8010,8010,0
|
|
20241204,093500,13327800,8010,8010,8010,8010,17
|
|
20241204,093400,13191630,8010,8010,8010,8010,50
|
|
20241204,093300,12791130,8010,8010,8010,8010,0
|
|
20241204,093200,12791130,8010,8010,8010,8010,0
|
|
20241204,093100,12791130,8010,8010,8010,8010,97
|
|
20241204,093000,12014160,7990,8070,8070,7960,1009
|
|
20241204,092900,3872490,8080,8080,8080,8080,0
|
|
20241204,092800,3872490,8080,8080,8080,8080,0
|
|
20241204,092700,3872490,8080,8080,8080,8080,0
|
|
20241204,092600,3872490,8080,8080,8080,8080,0
|
|
20241204,092500,3872490,8080,8070,8080,8070,20
|
|
20241204,092400,3711000,8080,8080,8080,8080,0
|
|
20241204,092300,3711000,8080,8080,8080,8080,0
|
|
20241204,092200,3711000,8080,8080,8080,8080,0
|
|
20241204,092100,3711000,8080,8080,8080,8080,0
|
|
20241204,092000,3711000,8080,8080,8080,8080,0
|
|
20241204,091900,3711000,8080,8080,8080,8080,0
|
|
20241204,091800,3711000,8080,8080,8080,8080,0
|
|
20241204,091700,3711000,8080,8080,8080,8080,100
|
|
20241204,091600,2903000,8080,8080,8080,8080,0
|
|
20241204,091500,2903000,8080,8080,8080,8080,0
|
|
20241204,091400,2903000,8080,8080,8080,8080,0
|
|
20241204,091300,2903000,8080,8080,8080,8080,0
|
|
20241204,091200,2903000,8080,8080,8080,8080,0
|
|
20241204,091100,2903000,8080,8080,8080,8080,0
|
|
20241204,091000,2903000,8080,8080,8080,8080,0
|
|
20241204,090900,2903000,8080,7910,8080,7910,231
|
|
20241204,090800,1063340,7740,7760,7760,7740,74
|
|
20241204,090700,490140,7740,7740,7740,7740,8
|
|
20241204,090600,428220,7930,7930,7930,7930,37
|
|
20241204,090500,134810,7930,7930,7930,7930,0
|
|
20241204,090400,134810,7930,7930,7930,7930,17
|
|
20241204,090300,0,8080,8080,8080,8080,0
|
|
20241204,090200,0,8080,8080,8080,8080,0
|
|
20241204,090100,0,8080,8080,8080,8080,0
|
|
20241204,090000,0,8080,8080,8080,8080,0
|