658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,195500,112082240,7690,7690,7690,7690,60
|
|
20241206,195400,112082240,7690,7690,7690,7690,0
|
|
20241206,195300,112082240,7690,7690,7690,7690,0
|
|
20241206,195200,112082240,7690,7690,7690,7690,0
|
|
20241206,195100,112082240,7690,7690,7690,7690,0
|
|
20241206,195000,112082240,7690,7690,7690,7690,0
|
|
20241206,194900,112082240,7690,7690,7690,7690,0
|
|
20241206,194800,112082240,7690,7690,7690,7690,0
|
|
20241206,194700,112082240,7690,7690,7690,7690,0
|
|
20241206,194600,112082240,7690,7690,7690,7690,0
|
|
20241206,194500,112082240,7690,7690,7690,7690,0
|
|
20241206,194400,112082240,7690,7690,7690,7690,0
|
|
20241206,194300,112082240,7690,7690,7690,7690,0
|
|
20241206,194200,112082240,7690,7690,7690,7690,0
|
|
20241206,194100,112082240,7690,7690,7690,7690,0
|
|
20241206,194000,112082240,7690,7690,7690,7690,0
|
|
20241206,193900,112082240,7690,7690,7690,7690,0
|
|
20241206,193800,112082240,7690,7690,7690,7690,0
|
|
20241206,193700,112082240,7690,7690,7690,7690,0
|
|
20241206,193600,112082240,7690,7690,7690,7690,0
|
|
20241206,193500,112082240,7690,7690,7690,7690,0
|
|
20241206,193400,112082240,7690,7690,7690,7690,0
|
|
20241206,193300,112082240,7690,7690,7690,7690,0
|
|
20241206,193200,112082240,7690,7690,7690,7690,0
|
|
20241206,193100,112082240,7690,7690,7690,7690,0
|
|
20241206,193000,112082240,7690,7690,7690,7690,0
|
|
20241206,192900,112082240,7690,7690,7690,7690,0
|
|
20241206,192800,112082240,7690,7690,7690,7690,0
|
|
20241206,192700,112082240,7690,7690,7690,7690,0
|
|
20241206,192600,112082240,7690,7690,7690,7690,0
|
|
20241206,192500,112082240,7690,7690,7690,7690,60
|
|
20241206,192400,112082240,7690,7690,7690,7690,0
|
|
20241206,192300,112082240,7690,7690,7690,7690,0
|
|
20241206,192200,112082240,7690,7690,7690,7690,0
|
|
20241206,192100,112082240,7690,7690,7690,7690,0
|
|
20241206,192000,112082240,7690,7690,7690,7690,0
|
|
20241206,191900,112082240,7690,7690,7690,7690,0
|
|
20241206,191800,112082240,7690,7690,7690,7690,0
|
|
20241206,191700,112082240,7690,7690,7690,7690,0
|
|
20241206,191600,112082240,7690,7690,7690,7690,0
|
|
20241206,191500,112082240,7690,7690,7690,7690,0
|
|
20241206,191400,112082240,7690,7690,7690,7690,0
|
|
20241206,191300,112082240,7690,7690,7690,7690,0
|
|
20241206,191200,112082240,7690,7690,7690,7690,0
|
|
20241206,191100,112082240,7690,7690,7690,7690,0
|
|
20241206,191000,112082240,7690,7690,7690,7690,0
|
|
20241206,190900,112082240,7690,7690,7690,7690,0
|
|
20241206,190800,112082240,7690,7690,7690,7690,0
|
|
20241206,190700,112082240,7690,7690,7690,7690,0
|
|
20241206,190600,112082240,7690,7690,7690,7690,0
|
|
20241206,190500,112082240,7690,7690,7690,7690,0
|
|
20241206,190400,112082240,7690,7690,7690,7690,0
|
|
20241206,190300,112082240,7690,7690,7690,7690,0
|
|
20241206,190200,112082240,7690,7690,7690,7690,0
|
|
20241206,190100,112082240,7690,7690,7690,7690,0
|
|
20241206,190000,112082240,7690,7690,7690,7690,0
|
|
20241206,185900,112082240,7690,7690,7690,7690,0
|
|
20241206,185800,112082240,7690,7690,7690,7690,0
|
|
20241206,185700,112082240,7690,7690,7690,7690,0
|
|
20241206,185600,112082240,7690,7690,7690,7690,0
|
|
20241206,185500,112082240,7690,7690,7690,7690,60
|
|
20241206,185400,112082240,7690,7690,7690,7690,0
|
|
20241206,185300,112082240,7690,7690,7690,7690,0
|
|
20241206,185200,112082240,7690,7690,7690,7690,0
|
|
20241206,185100,112082240,7690,7690,7690,7690,0
|
|
20241206,185000,112082240,7690,7690,7690,7690,0
|
|
20241206,184900,112082240,7690,7690,7690,7690,0
|
|
20241206,184800,112082240,7690,7690,7690,7690,0
|
|
20241206,184700,112082240,7690,7690,7690,7690,0
|
|
20241206,184600,112082240,7690,7690,7690,7690,0
|
|
20241206,184500,112082240,7690,7690,7690,7690,0
|
|
20241206,184400,112082240,7690,7690,7690,7690,0
|
|
20241206,184300,112082240,7690,7690,7690,7690,0
|
|
20241206,184200,112082240,7690,7690,7690,7690,0
|
|
20241206,184100,112082240,7690,7690,7690,7690,0
|
|
20241206,184000,112082240,7690,7690,7690,7690,0
|
|
20241206,183900,112082240,7690,7690,7690,7690,0
|
|
20241206,183800,112082240,7690,7690,7690,7690,0
|
|
20241206,183700,112082240,7690,7690,7690,7690,0
|
|
20241206,183600,112082240,7690,7690,7690,7690,0
|
|
20241206,183500,112082240,7690,7690,7690,7690,0
|
|
20241206,183400,112082240,7690,7690,7690,7690,0
|
|
20241206,183300,112082240,7690,7690,7690,7690,0
|
|
20241206,183200,112082240,7690,7690,7690,7690,0
|
|
20241206,183100,112082240,7690,7690,7690,7690,0
|
|
20241206,183000,112082240,7690,7690,7690,7690,0
|
|
20241206,182900,112082240,7690,7690,7690,7690,0
|
|
20241206,182800,112082240,7690,7690,7690,7690,0
|
|
20241206,182700,112082240,7690,7690,7690,7690,0
|
|
20241206,182600,112082240,7690,7690,7690,7690,0
|
|
20241206,182500,112082240,7690,7690,7690,7690,60
|
|
20241206,182400,112082240,7690,7690,7690,7690,0
|
|
20241206,182300,112082240,7690,7690,7690,7690,0
|
|
20241206,182200,112082240,7690,7690,7690,7690,0
|
|
20241206,182100,112082240,7690,7690,7690,7690,0
|
|
20241206,182000,112082240,7690,7690,7690,7690,0
|
|
20241206,181900,112082240,7690,7690,7690,7690,0
|
|
20241206,181800,112082240,7690,7690,7690,7690,0
|
|
20241206,181700,112082240,7690,7690,7690,7690,0
|
|
20241206,181600,112082240,7690,7690,7690,7690,0
|
|
20241206,181500,112082240,7690,7690,7690,7690,0
|
|
20241206,181400,112082240,7690,7690,7690,7690,0
|
|
20241206,181300,112082240,7690,7690,7690,7690,0
|
|
20241206,181200,112082240,7690,7690,7690,7690,0
|
|
20241206,181100,112082240,7690,7690,7690,7690,0
|
|
20241206,181000,112082240,7690,7690,7690,7690,0
|
|
20241206,180900,112082240,7690,7690,7690,7690,0
|
|
20241206,180800,112082240,7690,7690,7690,7690,0
|
|
20241206,180700,112082240,7690,7690,7690,7690,0
|
|
20241206,180600,112082240,7690,7690,7690,7690,0
|
|
20241206,180500,112082240,7690,7690,7690,7690,0
|
|
20241206,180400,112082240,7690,7690,7690,7690,0
|
|
20241206,180300,112082240,7690,7690,7690,7690,0
|
|
20241206,180200,112082240,7690,7690,7690,7690,0
|
|
20241206,180100,112082240,7690,7690,7690,7690,0
|
|
20241206,180000,112082240,7690,7690,7690,7690,0
|
|
20241206,175900,112082240,7690,7690,7690,7690,0
|
|
20241206,175800,112082240,7690,7690,7690,7690,0
|
|
20241206,175700,112082240,7690,7690,7690,7690,0
|
|
20241206,175600,112082240,7690,7690,7690,7690,0
|
|
20241206,175500,112082240,7690,7690,7690,7690,60
|
|
20241206,175400,112082240,7690,7690,7690,7690,0
|
|
20241206,175300,112082240,7690,7690,7690,7690,0
|
|
20241206,175200,112082240,7690,7690,7690,7690,0
|
|
20241206,175100,112082240,7690,7690,7690,7690,0
|
|
20241206,175000,112082240,7690,7690,7690,7690,0
|
|
20241206,174900,112082240,7690,7690,7690,7690,0
|
|
20241206,174800,112082240,7690,7690,7690,7690,0
|
|
20241206,174700,112082240,7690,7690,7690,7690,0
|
|
20241206,174600,112082240,7690,7690,7690,7690,0
|
|
20241206,174500,112082240,7690,7690,7690,7690,0
|
|
20241206,174400,112082240,7690,7690,7690,7690,0
|
|
20241206,174300,112082240,7690,7690,7690,7690,0
|
|
20241206,174200,112082240,7690,7690,7690,7690,0
|
|
20241206,174100,112082240,7690,7690,7690,7690,0
|
|
20241206,174000,112082240,7690,7690,7690,7690,0
|
|
20241206,173900,112082240,7690,7690,7690,7690,0
|
|
20241206,173800,112082240,7690,7690,7690,7690,0
|
|
20241206,173700,112082240,7690,7690,7690,7690,0
|
|
20241206,173600,112082240,7690,7690,7690,7690,0
|
|
20241206,173500,112082240,7690,7690,7690,7690,0
|
|
20241206,173400,112082240,7690,7690,7690,7690,0
|
|
20241206,173300,112082240,7690,7690,7690,7690,0
|
|
20241206,173200,112082240,7690,7690,7690,7690,0
|
|
20241206,173100,112082240,7690,7690,7690,7690,0
|
|
20241206,173000,112082240,7690,7690,7690,7690,0
|
|
20241206,172900,112082240,7690,7690,7690,7690,0
|
|
20241206,172800,112082240,7690,7690,7690,7690,0
|
|
20241206,172700,112082240,7690,7690,7690,7690,0
|
|
20241206,172600,112082240,7690,7690,7690,7690,0
|
|
20241206,172500,112082240,7690,7690,7690,7690,60
|
|
20241206,172400,112082240,7690,7690,7690,7690,0
|
|
20241206,172300,112082240,7690,7690,7690,7690,0
|
|
20241206,172200,112082240,7690,7690,7690,7690,0
|
|
20241206,172100,112082240,7690,7690,7690,7690,0
|
|
20241206,172000,112082240,7690,7690,7690,7690,0
|
|
20241206,171900,112082240,7690,7690,7690,7690,0
|
|
20241206,171800,112082240,7690,7690,7690,7690,0
|
|
20241206,171700,112082240,7690,7690,7690,7690,0
|
|
20241206,171600,112082240,7690,7690,7690,7690,0
|
|
20241206,171500,112082240,7690,7690,7690,7690,0
|
|
20241206,171400,112082240,7690,7690,7690,7690,0
|
|
20241206,171300,112082240,7690,7690,7690,7690,0
|
|
20241206,171200,112082240,7690,7690,7690,7690,0
|
|
20241206,171100,112082240,7690,7690,7690,7690,0
|
|
20241206,171000,112082240,7690,7690,7690,7690,0
|
|
20241206,170900,112082240,7690,7690,7690,7690,0
|
|
20241206,170800,112082240,7690,7690,7690,7690,0
|
|
20241206,170700,112082240,7690,7690,7690,7690,0
|
|
20241206,170600,112082240,7690,7690,7690,7690,0
|
|
20241206,170500,112082240,7690,7690,7690,7690,0
|
|
20241206,170400,112082240,7690,7690,7690,7690,0
|
|
20241206,170300,112082240,7690,7690,7690,7690,0
|
|
20241206,170200,112082240,7690,7690,7690,7690,0
|
|
20241206,170100,112082240,7690,7690,7690,7690,0
|
|
20241206,170000,112082240,7690,7690,7690,7690,0
|
|
20241206,165900,112082240,7690,7690,7690,7690,0
|
|
20241206,165800,112082240,7690,7690,7690,7690,0
|
|
20241206,165700,112082240,7690,7690,7690,7690,0
|
|
20241206,165600,112082240,7690,7690,7690,7690,0
|
|
20241206,165500,112082240,7690,7690,7690,7690,60
|
|
20241206,165400,112082240,7690,7690,7690,7690,0
|
|
20241206,165300,112082240,7690,7690,7690,7690,0
|
|
20241206,165200,112082240,7690,7690,7690,7690,0
|
|
20241206,165100,112082240,7690,7690,7690,7690,0
|
|
20241206,165000,112082240,7690,7690,7690,7690,0
|
|
20241206,164900,112082240,7690,7690,7690,7690,0
|
|
20241206,164800,112082240,7690,7690,7690,7690,0
|
|
20241206,164700,112082240,7690,7690,7690,7690,0
|
|
20241206,164600,112082240,7690,7690,7690,7690,0
|
|
20241206,164500,112082240,7690,7690,7690,7690,0
|
|
20241206,164400,112082240,7690,7690,7690,7690,0
|
|
20241206,164300,112082240,7690,7690,7690,7690,0
|
|
20241206,164200,112082240,7690,7690,7690,7690,0
|
|
20241206,164100,112082240,7690,7690,7690,7690,0
|
|
20241206,164000,112082240,7690,7690,7690,7690,0
|
|
20241206,163900,112082240,7690,7690,7690,7690,0
|
|
20241206,163800,112082240,7690,7690,7690,7690,0
|
|
20241206,163700,112082240,7690,7690,7690,7690,0
|
|
20241206,163600,112082240,7690,7690,7690,7690,0
|
|
20241206,163500,112082240,7690,7690,7690,7690,0
|
|
20241206,163400,112082240,7690,7690,7690,7690,0
|
|
20241206,163300,112082240,7690,7690,7690,7690,0
|
|
20241206,163200,112082240,7690,7690,7690,7690,0
|
|
20241206,163100,112082240,7690,7690,7690,7690,0
|
|
20241206,163000,112082240,7690,7690,7690,7690,0
|
|
20241206,162900,112082240,7690,7690,7690,7690,0
|
|
20241206,162800,112082240,7690,7690,7690,7690,0
|
|
20241206,162700,112082240,7690,7690,7690,7690,0
|
|
20241206,162600,112082240,7690,7690,7690,7690,0
|
|
20241206,162500,112082240,7690,7690,7690,7690,60
|
|
20241206,162400,112082240,7690,7690,7690,7690,0
|
|
20241206,162300,112082240,7690,7690,7690,7690,0
|
|
20241206,162200,112082240,7690,7690,7690,7690,0
|
|
20241206,162100,112082240,7690,7690,7690,7690,0
|
|
20241206,162000,112082240,7690,7690,7690,7690,0
|
|
20241206,161900,112082240,7690,7690,7690,7690,0
|
|
20241206,161800,112082240,7690,7690,7690,7690,0
|
|
20241206,161700,112082240,7690,7690,7690,7690,0
|
|
20241206,161600,112082240,7690,7690,7690,7690,0
|
|
20241206,161500,112082240,7690,7690,7690,7690,0
|
|
20241206,161400,112082240,7690,7690,7690,7690,0
|
|
20241206,161300,112082240,7690,7690,7690,7690,0
|
|
20241206,161200,112082240,7690,7690,7690,7690,0
|
|
20241206,161100,112082240,7690,7690,7690,7690,0
|
|
20241206,161000,112082240,7690,7690,7690,7690,0
|
|
20241206,160900,112082240,7690,7690,7690,7690,0
|
|
20241206,160800,112082240,7690,7690,7690,7690,0
|
|
20241206,160700,112082240,7690,7690,7690,7690,0
|
|
20241206,160600,112082240,7690,7690,7690,7690,0
|
|
20241206,160500,112082240,7690,7690,7690,7690,0
|
|
20241206,160400,112082240,7690,7690,7690,7690,0
|
|
20241206,160300,112082240,7690,7690,7690,7690,0
|
|
20241206,160200,112082240,7690,7690,7690,7690,0
|
|
20241206,160100,112082240,7690,7690,7690,7690,0
|
|
20241206,160000,112082240,7690,7690,7690,7690,0
|
|
20241206,155900,112082240,7690,7690,7690,7690,0
|
|
20241206,155800,112082240,7690,7690,7690,7690,0
|
|
20241206,155700,112082240,7690,7690,7690,7690,0
|
|
20241206,155600,112082240,7690,7690,7690,7690,0
|
|
20241206,155500,112082240,7690,7690,7690,7690,60
|
|
20241206,155400,112082240,7690,7690,7690,7690,0
|
|
20241206,155300,112082240,7690,7690,7690,7690,0
|
|
20241206,155200,112082240,7690,7690,7690,7690,0
|
|
20241206,155100,112082240,7690,7690,7690,7690,0
|
|
20241206,155000,112082240,7690,7690,7690,7690,0
|
|
20241206,154900,112082240,7690,7690,7690,7690,0
|
|
20241206,154800,112082240,7690,7690,7690,7690,0
|
|
20241206,154700,112082240,7690,7690,7690,7690,0
|
|
20241206,154600,112082240,7690,7690,7690,7690,0
|
|
20241206,154500,112082240,7690,7690,7690,7690,0
|
|
20241206,154400,112082240,7690,7690,7690,7690,0
|
|
20241206,154300,112082240,7690,7690,7690,7690,0
|
|
20241206,154200,112082240,7690,7690,7690,7690,0
|
|
20241206,154100,112082240,7690,7690,7690,7690,0
|
|
20241206,154000,112082240,7690,7690,7690,7690,0
|
|
20241206,153900,112082240,7690,7690,7690,7690,0
|
|
20241206,153800,112082240,7690,7690,7690,7690,0
|
|
20241206,153700,112082240,7690,7690,7690,7690,0
|
|
20241206,153600,112082240,7690,7690,7690,7690,0
|
|
20241206,153500,112082240,7690,7690,7690,7690,0
|
|
20241206,153400,112082240,7690,7690,7690,7690,0
|
|
20241206,153300,112082240,7690,7690,7690,7690,0
|
|
20241206,153200,112082240,7690,7690,7690,7690,0
|
|
20241206,153100,112082240,7690,7690,7690,7690,0
|
|
20241206,153000,112082240,7690,7690,7690,7690,60
|
|
20241206,152900,111620840,7690,7690,7690,7690,0
|
|
20241206,152800,111620840,7690,7690,7690,7690,0
|
|
20241206,152700,111620840,7690,7690,7690,7690,0
|
|
20241206,152600,111620840,7690,7690,7690,7690,0
|
|
20241206,152500,111620840,7690,7690,7690,7690,0
|
|
20241206,152400,111620840,7690,7690,7690,7690,0
|
|
20241206,152300,111620840,7690,7690,7690,7690,0
|
|
20241206,152200,111620840,7690,7690,7690,7690,0
|
|
20241206,152100,111620840,7690,7690,7690,7690,0
|
|
20241206,152000,111620840,7690,7690,7690,7690,0
|
|
20241206,151900,111620840,7690,7750,7750,7690,140
|
|
20241206,151800,110538760,7830,7830,7830,7830,0
|
|
20241206,151700,110538760,7830,7830,7830,7830,0
|
|
20241206,151600,110538760,7830,7830,7830,7830,0
|
|
20241206,151500,110538760,7830,7830,7830,7830,0
|
|
20241206,151400,110538760,7830,7830,7830,7830,0
|
|
20241206,151300,110538760,7830,7830,7830,7830,0
|
|
20241206,151200,110538760,7830,7830,7830,7830,0
|
|
20241206,151100,110538760,7830,7830,7830,7830,0
|
|
20241206,151000,110538760,7830,7830,7830,7830,0
|
|
20241206,150900,110538760,7830,7830,7830,7830,0
|
|
20241206,150800,110538760,7830,7830,7830,7830,0
|
|
20241206,150700,110538760,7830,7830,7830,7830,0
|
|
20241206,150600,110538760,7830,7830,7830,7830,0
|
|
20241206,150500,110538760,7830,7830,7830,7830,0
|
|
20241206,150400,110538760,7830,7830,7830,7830,0
|
|
20241206,150300,110538760,7830,7830,7830,7830,0
|
|
20241206,150200,110538760,7830,7830,7830,7830,0
|
|
20241206,150100,110538760,7830,7830,7830,7830,0
|
|
20241206,150000,110538760,7830,7830,7830,7830,0
|
|
20241206,145900,110538760,7830,7830,7830,7830,0
|
|
20241206,145800,110538760,7830,7830,7830,7830,2
|
|
20241206,145700,110523100,7720,7720,7720,7720,0
|
|
20241206,145600,110523100,7720,7720,7720,7720,0
|
|
20241206,145500,110523100,7720,7720,7720,7720,0
|
|
20241206,145400,110523100,7720,7720,7720,7720,0
|
|
20241206,145300,110523100,7720,7720,7720,7720,0
|
|
20241206,145200,110523100,7720,7720,7720,7720,0
|
|
20241206,145100,110523100,7720,7720,7720,7720,0
|
|
20241206,145000,110523100,7720,7720,7720,7720,0
|
|
20241206,144900,110523100,7720,7720,7720,7720,0
|
|
20241206,144800,110523100,7720,7720,7720,7720,0
|
|
20241206,144700,110523100,7720,7720,7720,7720,0
|
|
20241206,144600,110523100,7720,7720,7720,7720,0
|
|
20241206,144500,110523100,7720,7720,7720,7720,0
|
|
20241206,144400,110523100,7720,7720,7720,7720,0
|
|
20241206,144300,110523100,7720,7720,7720,7720,0
|
|
20241206,144200,110523100,7720,7800,7800,7690,509
|
|
20241206,144100,106567610,7840,7840,7840,7840,0
|
|
20241206,144000,106567610,7840,7850,7850,7840,3
|
|
20241206,143900,106544080,7850,7850,7850,7850,0
|
|
20241206,143800,106544080,7850,7850,7850,7850,0
|
|
20241206,143700,106544080,7850,7850,7850,7850,0
|
|
20241206,143600,106544080,7850,7850,7850,7850,0
|
|
20241206,143500,106544080,7850,7850,7850,7850,2
|
|
20241206,143400,106528380,7800,7800,7800,7800,0
|
|
20241206,143300,106528380,7800,7800,7800,7800,0
|
|
20241206,143200,106528380,7800,7800,7800,7800,0
|
|
20241206,143100,106528380,7800,7800,7800,7800,0
|
|
20241206,143000,106528380,7800,7800,7800,7800,0
|
|
20241206,142900,106528380,7800,7800,7800,7800,0
|
|
20241206,142800,106528380,7800,7800,7800,7800,0
|
|
20241206,142700,106528380,7800,7800,7800,7800,0
|
|
20241206,142600,106528380,7800,7800,7800,7800,0
|
|
20241206,142500,106528380,7800,7790,7800,7790,265
|
|
20241206,142400,104462030,7790,7790,7790,7790,220
|
|
20241206,142300,102748230,7780,7780,7780,7780,48
|
|
20241206,142200,102374790,7780,7780,7780,7780,0
|
|
20241206,142100,102374790,7780,7780,7780,7780,19
|
|
20241206,142000,102226970,7790,7780,7790,7780,175
|
|
20241206,141900,100864190,7740,7740,7740,7740,0
|
|
20241206,141800,100864190,7740,7740,7740,7740,0
|
|
20241206,141700,100864190,7740,7740,7740,7740,0
|
|
20241206,141600,100864190,7740,7740,7740,7740,0
|
|
20241206,141500,100864190,7740,7740,7740,7740,0
|
|
20241206,141400,100864190,7740,7740,7740,7740,0
|
|
20241206,141300,100864190,7740,7740,7740,7740,0
|
|
20241206,141200,100864190,7740,7740,7740,7740,0
|
|
20241206,141100,100864190,7740,7740,7740,7740,0
|
|
20241206,141000,100864190,7740,7740,7740,7740,0
|
|
20241206,140900,100864190,7740,7740,7740,7740,40
|
|
20241206,140800,100554590,7740,7740,7740,7740,0
|
|
20241206,140700,100554590,7740,7740,7740,7740,0
|
|
20241206,140600,100554590,7740,7740,7740,7740,0
|
|
20241206,140500,100554590,7740,7740,7740,7740,0
|
|
20241206,140400,100554590,7740,7740,7740,7740,0
|
|
20241206,140300,100554590,7740,7720,7740,7720,203
|
|
20241206,140200,98987310,7710,7710,7710,7710,0
|
|
20241206,140100,98987310,7710,7710,7710,7710,0
|
|
20241206,140000,98987310,7710,7710,7710,7710,0
|
|
20241206,135900,98987310,7710,7710,7710,7710,1
|
|
20241206,135800,98979600,7740,7740,7740,7740,20
|
|
20241206,135700,98824800,7740,7740,7740,7740,114
|
|
20241206,135600,97942440,7770,7770,7770,7770,0
|
|
20241206,135500,97942440,7770,7770,7770,7770,0
|
|
20241206,135400,97942440,7770,7770,7770,7770,0
|
|
20241206,135300,97942440,7770,7770,7770,7770,0
|
|
20241206,135200,97942440,7770,7770,7770,7770,2
|
|
20241206,135100,97926900,7790,7790,7790,7790,0
|
|
20241206,135000,97926900,7790,7790,7790,7790,39
|
|
20241206,134900,97623090,7790,7790,7790,7790,0
|
|
20241206,134800,97623090,7790,7790,7790,7790,0
|
|
20241206,134700,97623090,7790,7790,7790,7790,0
|
|
20241206,134600,97623090,7790,7790,7790,7790,0
|
|
20241206,134500,97623090,7790,7790,7790,7790,0
|
|
20241206,134400,97623090,7790,7790,7790,7790,0
|
|
20241206,134300,97623090,7790,7790,7790,7790,13
|
|
20241206,134200,97521820,7810,7810,7810,7810,0
|
|
20241206,134100,97521820,7810,7810,7810,7810,0
|
|
20241206,134000,97521820,7810,7810,7810,7810,0
|
|
20241206,133900,97521820,7810,7810,7810,7810,0
|
|
20241206,133800,97521820,7810,7810,7810,7810,0
|
|
20241206,133700,97521820,7810,7810,7810,7810,0
|
|
20241206,133600,97521820,7810,7810,7810,7810,0
|
|
20241206,133500,97521820,7810,7810,7810,7810,0
|
|
20241206,133400,97521820,7810,7810,7810,7810,5
|
|
20241206,133300,97482770,7800,7800,7800,7800,0
|
|
20241206,133200,97482770,7800,7800,7800,7800,0
|
|
20241206,133100,97482770,7800,7800,7800,7800,28
|
|
20241206,133000,97264370,7800,7800,7800,7800,0
|
|
20241206,132900,97264370,7800,7800,7800,7800,25
|
|
20241206,132800,97069370,7860,7860,7860,7860,12
|
|
20241206,132700,96975050,7850,7850,7850,7850,0
|
|
20241206,132600,96975050,7850,7850,7850,7850,0
|
|
20241206,132500,96975050,7850,7850,7850,7850,0
|
|
20241206,132400,96975050,7850,7850,7850,7850,0
|
|
20241206,132300,96975050,7850,7850,7850,7850,0
|
|
20241206,132200,96975050,7850,7850,7850,7850,0
|
|
20241206,132100,96975050,7850,7850,7850,7850,0
|
|
20241206,132000,96975050,7850,7850,7850,7850,27
|
|
20241206,131900,96763100,7850,7850,7850,7850,0
|
|
20241206,131800,96763100,7850,7850,7850,7850,0
|
|
20241206,131700,96763100,7850,7850,7850,7850,0
|
|
20241206,131600,96763100,7850,7850,7850,7850,0
|
|
20241206,131500,96763100,7850,7850,7850,7850,0
|
|
20241206,131400,96763100,7850,7850,7850,7850,0
|
|
20241206,131300,96763100,7850,7850,7850,7850,0
|
|
20241206,131200,96763100,7850,7850,7850,7850,0
|
|
20241206,131100,96763100,7850,7850,7850,7850,0
|
|
20241206,131000,96763100,7850,7850,7850,7850,0
|
|
20241206,130900,96763100,7850,7850,7850,7850,0
|
|
20241206,130800,96763100,7850,7850,7850,7850,0
|
|
20241206,130700,96763100,7850,7850,7850,7850,0
|
|
20241206,130600,96763100,7850,7870,7870,7850,28
|
|
20241206,130500,96543030,7860,7860,7860,7860,0
|
|
20241206,130400,96543030,7860,7860,7860,7860,0
|
|
20241206,130300,96543030,7860,7860,7860,7860,0
|
|
20241206,130200,96543030,7860,7860,7860,7860,0
|
|
20241206,130100,96543030,7860,7860,7860,7860,0
|
|
20241206,130000,96543030,7860,7870,7870,7860,49
|
|
20241206,125900,96157450,8010,8010,8010,8010,0
|
|
20241206,125800,96157450,8010,8010,8010,8010,1
|
|
20241206,125700,96149440,8030,8030,8030,8030,0
|
|
20241206,125600,96149440,8030,8030,8030,8030,0
|
|
20241206,125500,96149440,8030,8030,8030,8030,0
|
|
20241206,125400,96149440,8030,8030,8030,8030,0
|
|
20241206,125300,96149440,8030,8030,8030,8030,0
|
|
20241206,125200,96149440,8030,8030,8030,8030,0
|
|
20241206,125100,96149440,8030,7890,8030,7890,500
|
|
20241206,125000,92152350,7760,7770,7770,7760,71
|
|
20241206,124900,91601200,7900,7690,7900,7690,1500
|
|
20241206,124800,79941140,7690,7690,7690,7690,0
|
|
20241206,124700,79941140,7690,7690,7690,7690,0
|
|
20241206,124600,79941140,7690,7690,7690,7690,0
|
|
20241206,124500,79941140,7690,7690,7690,7690,0
|
|
20241206,124400,79941140,7690,7690,7690,7690,0
|
|
20241206,124300,79941140,7690,7690,7690,7690,10
|
|
20241206,124200,79864240,7690,7690,7690,7690,0
|
|
20241206,124100,79864240,7690,7690,7690,7690,0
|
|
20241206,124000,79864240,7690,7690,7690,7690,0
|
|
20241206,123900,79864240,7690,7690,7690,7690,0
|
|
20241206,123800,79864240,7690,7690,7690,7690,100
|
|
20241206,123700,79095240,7660,7660,7660,7660,0
|
|
20241206,123600,79095240,7660,7660,7660,7660,0
|
|
20241206,123500,79095240,7660,7660,7660,7660,0
|
|
20241206,123400,79095240,7660,7660,7660,7660,77
|
|
20241206,123300,78505420,7720,7670,7720,7660,47
|
|
20241206,123200,78144840,7700,7700,7700,7700,0
|
|
20241206,123100,78144840,7700,7700,7700,7700,0
|
|
20241206,123000,78144840,7700,7700,7700,7700,0
|
|
20241206,122900,78144840,7700,7700,7700,7700,0
|
|
20241206,122800,78144840,7700,7700,7700,7700,10
|
|
20241206,122700,78067840,7700,7700,7700,7700,1
|
|
20241206,122600,78060140,7700,7700,7700,7700,0
|
|
20241206,122500,78060140,7700,7700,7700,7700,0
|
|
20241206,122400,78060140,7700,7700,7700,7700,3
|
|
20241206,122300,78037040,7670,7670,7670,7670,0
|
|
20241206,122200,78037040,7670,7670,7670,7670,0
|
|
20241206,122100,78037040,7670,7670,7670,7670,0
|
|
20241206,122000,78037040,7670,7670,7670,7670,0
|
|
20241206,121900,78037040,7670,7670,7670,7670,0
|
|
20241206,121800,78037040,7670,7670,7670,7670,0
|
|
20241206,121700,78037040,7670,7670,7670,7670,0
|
|
20241206,121600,78037040,7670,7670,7670,7670,0
|
|
20241206,121500,78037040,7670,7670,7670,7670,40
|
|
20241206,121400,77730240,7660,7660,7660,7660,0
|
|
20241206,121300,77730240,7660,7660,7660,7660,0
|
|
20241206,121200,77730240,7660,7670,7670,7660,52
|
|
20241206,121100,77331680,7700,7700,7700,7700,20
|
|
20241206,121000,77177680,7680,7680,7680,7680,49
|
|
20241206,120900,76801360,7680,7710,7710,7680,42
|
|
20241206,120800,76478530,7720,7720,7720,7720,0
|
|
20241206,120700,76478530,7720,7720,7720,7720,0
|
|
20241206,120600,76478530,7720,7720,7720,7720,0
|
|
20241206,120500,76478530,7720,7720,7720,7720,0
|
|
20241206,120400,76478530,7720,7720,7720,7720,1
|
|
20241206,120300,76470810,7720,7720,7720,7720,0
|
|
20241206,120200,76470810,7720,7720,7720,7720,0
|
|
20241206,120100,76470810,7720,7720,7720,7720,1
|
|
20241206,120000,76463090,7720,7730,7730,7720,2
|
|
20241206,115900,76447640,7730,7750,7750,7720,41
|
|
20241206,115800,76130760,7750,7750,7750,7750,0
|
|
20241206,115700,76130760,7750,7750,7750,7750,0
|
|
20241206,115600,76130760,7750,7750,7750,7750,0
|
|
20241206,115500,76130760,7750,7750,7750,7750,0
|
|
20241206,115400,76130760,7750,7750,7750,7750,0
|
|
20241206,115300,76130760,7750,7750,7750,7750,0
|
|
20241206,115200,76130760,7750,7750,7750,7750,0
|
|
20241206,115100,76130760,7750,7750,7750,7750,16
|
|
20241206,115000,76006760,7750,7750,7750,7750,0
|
|
20241206,114900,76006760,7750,7750,7750,7750,0
|
|
20241206,114800,76006760,7750,7750,7750,7750,0
|
|
20241206,114700,76006760,7750,7750,7750,7750,0
|
|
20241206,114600,76006760,7750,7750,7750,7750,0
|
|
20241206,114500,76006760,7750,7750,7750,7750,0
|
|
20241206,114400,76006760,7750,7750,7750,7750,0
|
|
20241206,114300,76006760,7750,7750,7750,7750,165
|
|
20241206,114200,74728010,7870,7870,7870,7870,3
|
|
20241206,114100,74704400,7880,7880,7880,7880,0
|
|
20241206,114000,74704400,7880,7880,7880,7880,0
|
|
20241206,113900,74704400,7880,7880,7880,7880,0
|
|
20241206,113800,74704400,7880,7880,7880,7880,0
|
|
20241206,113700,74704400,7880,7870,7880,7870,1005
|
|
20241206,113600,66795000,7870,7870,7870,7870,0
|
|
20241206,113500,66795000,7870,7740,7870,7740,149
|
|
20241206,113400,65641480,7740,7740,7740,7740,50
|
|
20241206,113300,65254480,7730,7730,7730,7730,430
|
|
20241206,113200,61930580,7720,7720,7720,7720,97
|
|
20241206,113100,61181740,7720,7720,7720,7720,121
|
|
20241206,113000,60247620,7720,7720,7720,7720,0
|
|
20241206,112900,60247620,7720,7720,7720,7720,0
|
|
20241206,112800,60247620,7720,7720,7720,7720,0
|
|
20241206,112700,60247620,7720,7720,7730,7720,210
|
|
20241206,112600,58625660,7720,7720,7720,7720,317
|
|
20241206,112500,56178420,7730,7730,7730,7730,100
|
|
20241206,112400,55405420,7730,7720,7730,7720,100
|
|
20241206,112300,54633390,7730,7730,7730,7730,13
|
|
20241206,112200,54532900,7740,7740,7740,7740,2
|
|
20241206,112100,54517420,7680,7680,7680,7680,0
|
|
20241206,112000,54517420,7680,7700,7700,7680,36
|
|
20241206,111900,54240420,7780,7780,7780,7780,20
|
|
20241206,111800,54084820,7780,7780,7780,7780,0
|
|
20241206,111700,54084820,7780,7780,7780,7780,4
|
|
20241206,111600,54053700,7700,7730,7730,7700,366
|
|
20241206,111500,51228540,7780,7790,7790,7780,190
|
|
20241206,111400,49749340,8020,8020,8020,8020,0
|
|
20241206,111300,49749340,8020,8020,8020,8020,0
|
|
20241206,111200,49749340,8020,7700,8020,7700,129
|
|
20241206,111100,48734660,7700,7700,7700,7700,0
|
|
20241206,111000,48734660,7700,7700,7700,7700,0
|
|
20241206,110900,48734660,7700,7700,7700,7700,0
|
|
20241206,110800,48734660,7700,7700,7700,7700,0
|
|
20241206,110700,48734660,7700,7700,7700,7700,60
|
|
20241206,110600,48272660,7820,7820,7820,7820,0
|
|
20241206,110500,48272660,7820,7780,7820,7780,200
|
|
20241206,110400,46713020,7690,7690,7690,7690,100
|
|
20241206,110300,45944020,7680,7740,7740,7680,200
|
|
20241206,110200,44406160,8040,8040,8040,8040,0
|
|
20241206,110100,44406160,8040,8040,8040,8040,0
|
|
20241206,110000,44406160,8040,8040,8040,8040,0
|
|
20241206,105900,44406160,8040,8040,8040,8040,0
|
|
20241206,105800,44406160,8040,8040,8040,8040,0
|
|
20241206,105700,44406160,8040,8040,8040,8040,0
|
|
20241206,105600,44406160,8040,8040,8040,8040,0
|
|
20241206,105500,44406160,8040,8040,8040,8040,0
|
|
20241206,105400,44406160,8040,8040,8040,8040,0
|
|
20241206,105300,44406160,8040,8040,8040,8040,0
|
|
20241206,105200,44406160,8040,8040,8040,8040,0
|
|
20241206,105100,44406160,8040,8040,8040,8040,0
|
|
20241206,105000,44406160,8040,8040,8040,8040,0
|
|
20241206,104900,44406160,8040,8040,8040,8040,0
|
|
20241206,104800,44406160,8040,8020,8040,8020,1100
|
|
20241206,104700,35574390,8030,8030,8030,8030,0
|
|
20241206,104600,35574390,8030,8030,8030,8030,0
|
|
20241206,104500,35574390,8030,8020,8030,8020,1400
|
|
20241206,104400,24336030,8020,7890,8020,7890,300
|
|
20241206,104300,21954580,7690,7780,7780,7690,35
|
|
20241206,104200,21683200,7890,7890,7890,7890,0
|
|
20241206,104100,21683200,7890,7890,7900,7890,101
|
|
20241206,104000,20886300,7890,7890,7890,7890,0
|
|
20241206,103900,20886300,7890,7890,7890,7890,0
|
|
20241206,103800,20886300,7890,7890,7890,7890,0
|
|
20241206,103700,20886300,7890,7880,7890,7880,100
|
|
20241206,103600,20097790,7880,7880,7880,7880,0
|
|
20241206,103500,20097790,7880,7880,7890,7880,202
|
|
20241206,103400,18506010,7880,7880,7880,7880,7
|
|
20241206,103300,18450850,7780,7780,7780,7780,0
|
|
20241206,103200,18450850,7780,7780,7780,7780,0
|
|
20241206,103100,18450850,7780,7780,7780,7780,0
|
|
20241206,103000,18450850,7780,7780,7780,7780,118
|
|
20241206,102900,17532810,7780,7790,7790,7780,17
|
|
20241206,102800,17400450,7950,7950,7950,7950,0
|
|
20241206,102700,17400450,7950,7950,7950,7950,0
|
|
20241206,102600,17400450,7950,7950,7950,7950,0
|
|
20241206,102500,17400450,7950,7950,7950,7950,0
|
|
20241206,102400,17400450,7950,7950,7950,7950,0
|
|
20241206,102300,17400450,7950,7950,7950,7950,0
|
|
20241206,102200,17400450,7950,7950,7950,7950,0
|
|
20241206,102100,17400450,7950,7950,7950,7950,0
|
|
20241206,102000,17400450,7950,7950,7950,7950,0
|
|
20241206,101900,17400450,7950,7750,7950,7750,100
|
|
20241206,101800,16615260,7650,7740,7740,7650,406
|
|
20241206,101700,13484220,7700,7830,7830,7700,1127
|
|
20241206,101600,4711640,7830,7830,7830,7830,0
|
|
20241206,101500,4711640,7830,7830,7830,7830,0
|
|
20241206,101400,4711640,7830,7830,7830,7830,0
|
|
20241206,101300,4711640,7830,7830,7830,7830,0
|
|
20241206,101200,4711640,7830,7830,7830,7830,0
|
|
20241206,101100,4711640,7830,7830,7830,7830,0
|
|
20241206,101000,4711640,7830,7830,7830,7830,0
|
|
20241206,100900,4711640,7830,7830,7830,7830,0
|
|
20241206,100800,4711640,7830,7830,7830,7830,0
|
|
20241206,100700,4711640,7830,7830,7830,7830,0
|
|
20241206,100600,4711640,7830,7830,7830,7830,0
|
|
20241206,100500,4711640,7830,7830,7830,7830,0
|
|
20241206,100400,4711640,7830,7830,7830,7830,0
|
|
20241206,100300,4711640,7830,7910,7910,7830,169
|
|
20241206,100200,3377950,7910,7910,7910,7910,0
|
|
20241206,100100,3377950,7910,7910,7910,7910,0
|
|
20241206,100000,3377950,7910,7910,7910,7910,50
|
|
20241206,095900,2982450,7910,7910,7910,7910,0
|
|
20241206,095800,2982450,7910,7910,7910,7910,0
|
|
20241206,095700,2982450,7910,7910,7910,7910,0
|
|
20241206,095600,2982450,7910,7910,7910,7910,0
|
|
20241206,095500,2982450,7910,7910,7910,7910,7
|
|
20241206,095400,2927080,7910,7910,7910,7910,0
|
|
20241206,095300,2927080,7910,7910,7910,7910,0
|
|
20241206,095200,2927080,7910,7910,7910,7910,0
|
|
20241206,095100,2927080,7910,7910,7910,7910,0
|
|
20241206,095000,2927080,7910,7910,7910,7910,0
|
|
20241206,094900,2927080,7910,7910,7910,7910,0
|
|
20241206,094800,2927080,7910,7910,7910,7910,45
|
|
20241206,094700,2571130,8000,8000,8000,8000,0
|
|
20241206,094600,2571130,8000,8000,8000,8000,0
|
|
20241206,094500,2571130,8000,8000,8000,8000,31
|
|
20241206,094400,2323130,8000,8000,8000,8000,2
|
|
20241206,094300,2307130,8010,8010,8010,8010,79
|
|
20241206,094200,1674340,8030,8030,8030,8030,0
|
|
20241206,094100,1674340,8030,8030,8030,8030,0
|
|
20241206,094000,1674340,8030,8030,8030,8030,0
|
|
20241206,093900,1674340,8030,8030,8030,8030,0
|
|
20241206,093800,1674340,8030,8030,8030,8030,0
|
|
20241206,093700,1674340,8030,8030,8030,8030,0
|
|
20241206,093600,1674340,8030,8030,8030,8030,0
|
|
20241206,093500,1674340,8030,8030,8030,8030,0
|
|
20241206,093400,1674340,8030,8030,8030,8030,0
|
|
20241206,093300,1674340,8030,8030,8030,8030,0
|
|
20241206,093200,1674340,8030,8030,8030,8030,0
|
|
20241206,093100,1674340,8030,8030,8030,8030,0
|
|
20241206,093000,1674340,8030,8030,8030,8030,0
|
|
20241206,092900,1674340,8030,8030,8030,8030,0
|
|
20241206,092800,1674340,8030,8030,8030,8030,0
|
|
20241206,092700,1674340,8030,8030,8030,8030,0
|
|
20241206,092600,1674340,8030,8030,8030,8030,0
|
|
20241206,092500,1674340,8030,8030,8030,8030,0
|
|
20241206,092400,1674340,8030,8030,8030,8030,0
|
|
20241206,092300,1674340,8030,8030,8030,8030,0
|
|
20241206,092200,1674340,8030,8030,8030,8030,0
|
|
20241206,092100,1674340,8030,8030,8030,8030,0
|
|
20241206,092000,1674340,8030,8030,8030,8030,0
|
|
20241206,091900,1674340,8030,8030,8030,8030,0
|
|
20241206,091800,1674340,8030,8030,8030,8030,0
|
|
20241206,091700,1674340,8030,8030,8030,8030,0
|
|
20241206,091600,1674340,8030,8030,8030,8030,0
|
|
20241206,091500,1674340,8030,8030,8030,8030,0
|
|
20241206,091400,1674340,8030,8030,8030,8030,0
|
|
20241206,091300,1674340,8030,8030,8030,8030,51
|
|
20241206,091200,1264810,7960,7990,7990,7960,5
|
|
20241206,091100,1224950,8030,8010,8030,8010,100
|
|
20241206,091000,422230,7800,7800,7800,7800,0
|
|
20241206,090900,422230,7800,7800,7800,7800,0
|
|
20241206,090800,422230,7800,7800,7800,7800,0
|
|
20241206,090700,422230,7800,7800,7800,7800,0
|
|
20241206,090600,422230,7800,7800,7800,7800,0
|
|
20241206,090500,422230,7800,7800,7800,7800,0
|
|
20241206,090400,422230,7800,7900,7900,7800,54
|
|
20241206,090300,0,8030,8030,8030,8030,0
|
|
20241206,090200,0,8030,8030,8030,8030,0
|
|
20241206,090100,0,8030,8030,8030,8030,0
|
|
20241206,090000,0,8030,8030,8030,8030,0
|