658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,195500,133473720,7800,7800,7800,7800,2001
|
|
20241209,195400,133473720,7800,7800,7800,7800,0
|
|
20241209,195300,133473720,7800,7800,7800,7800,0
|
|
20241209,195200,133473720,7800,7800,7800,7800,0
|
|
20241209,195100,133473720,7800,7800,7800,7800,0
|
|
20241209,195000,133473720,7800,7800,7800,7800,0
|
|
20241209,194900,133473720,7800,7800,7800,7800,0
|
|
20241209,194800,133473720,7800,7800,7800,7800,0
|
|
20241209,194700,133473720,7800,7800,7800,7800,0
|
|
20241209,194600,133473720,7800,7800,7800,7800,0
|
|
20241209,194500,133473720,7800,7800,7800,7800,0
|
|
20241209,194400,133473720,7800,7800,7800,7800,0
|
|
20241209,194300,133473720,7800,7800,7800,7800,0
|
|
20241209,194200,133473720,7800,7800,7800,7800,0
|
|
20241209,194100,133473720,7800,7800,7800,7800,0
|
|
20241209,194000,133473720,7800,7800,7800,7800,0
|
|
20241209,193900,133473720,7800,7800,7800,7800,0
|
|
20241209,193800,133473720,7800,7800,7800,7800,0
|
|
20241209,193700,133473720,7800,7800,7800,7800,0
|
|
20241209,193600,133473720,7800,7800,7800,7800,0
|
|
20241209,193500,133473720,7800,7800,7800,7800,0
|
|
20241209,193400,133473720,7800,7800,7800,7800,0
|
|
20241209,193300,133473720,7800,7800,7800,7800,0
|
|
20241209,193200,133473720,7800,7800,7800,7800,0
|
|
20241209,193100,133473720,7800,7800,7800,7800,0
|
|
20241209,193000,133473720,7800,7800,7800,7800,0
|
|
20241209,192900,133473720,7800,7800,7800,7800,0
|
|
20241209,192800,133473720,7800,7800,7800,7800,0
|
|
20241209,192700,133473720,7800,7800,7800,7800,0
|
|
20241209,192600,133473720,7800,7800,7800,7800,0
|
|
20241209,192500,133473720,7800,7800,7800,7800,2001
|
|
20241209,192400,133473720,7800,7800,7800,7800,0
|
|
20241209,192300,133473720,7800,7800,7800,7800,0
|
|
20241209,192200,133473720,7800,7800,7800,7800,0
|
|
20241209,192100,133473720,7800,7800,7800,7800,0
|
|
20241209,192000,133473720,7800,7800,7800,7800,0
|
|
20241209,191900,133473720,7800,7800,7800,7800,0
|
|
20241209,191800,133473720,7800,7800,7800,7800,0
|
|
20241209,191700,133473720,7800,7800,7800,7800,0
|
|
20241209,191600,133473720,7800,7800,7800,7800,0
|
|
20241209,191500,133473720,7800,7800,7800,7800,0
|
|
20241209,191400,133473720,7800,7800,7800,7800,0
|
|
20241209,191300,133473720,7800,7800,7800,7800,0
|
|
20241209,191200,133473720,7800,7800,7800,7800,0
|
|
20241209,191100,133473720,7800,7800,7800,7800,0
|
|
20241209,191000,133473720,7800,7800,7800,7800,0
|
|
20241209,190900,133473720,7800,7800,7800,7800,0
|
|
20241209,190800,133473720,7800,7800,7800,7800,0
|
|
20241209,190700,133473720,7800,7800,7800,7800,0
|
|
20241209,190600,133473720,7800,7800,7800,7800,0
|
|
20241209,190500,133473720,7800,7800,7800,7800,0
|
|
20241209,190400,133473720,7800,7800,7800,7800,0
|
|
20241209,190300,133473720,7800,7800,7800,7800,0
|
|
20241209,190200,133473720,7800,7800,7800,7800,0
|
|
20241209,190100,133473720,7800,7800,7800,7800,0
|
|
20241209,190000,133473720,7800,7800,7800,7800,0
|
|
20241209,185900,133473720,7800,7800,7800,7800,0
|
|
20241209,185800,133473720,7800,7800,7800,7800,0
|
|
20241209,185700,133473720,7800,7800,7800,7800,0
|
|
20241209,185600,133473720,7800,7800,7800,7800,0
|
|
20241209,185500,133473720,7800,7800,7800,7800,2001
|
|
20241209,185400,133473720,7800,7800,7800,7800,0
|
|
20241209,185300,133473720,7800,7800,7800,7800,0
|
|
20241209,185200,133473720,7800,7800,7800,7800,0
|
|
20241209,185100,133473720,7800,7800,7800,7800,0
|
|
20241209,185000,133473720,7800,7800,7800,7800,0
|
|
20241209,184900,133473720,7800,7800,7800,7800,0
|
|
20241209,184800,133473720,7800,7800,7800,7800,0
|
|
20241209,184700,133473720,7800,7800,7800,7800,0
|
|
20241209,184600,133473720,7800,7800,7800,7800,0
|
|
20241209,184500,133473720,7800,7800,7800,7800,0
|
|
20241209,184400,133473720,7800,7800,7800,7800,0
|
|
20241209,184300,133473720,7800,7800,7800,7800,0
|
|
20241209,184200,133473720,7800,7800,7800,7800,0
|
|
20241209,184100,133473720,7800,7800,7800,7800,0
|
|
20241209,184000,133473720,7800,7800,7800,7800,0
|
|
20241209,183900,133473720,7800,7800,7800,7800,0
|
|
20241209,183800,133473720,7800,7800,7800,7800,0
|
|
20241209,183700,133473720,7800,7800,7800,7800,0
|
|
20241209,183600,133473720,7800,7800,7800,7800,0
|
|
20241209,183500,133473720,7800,7800,7800,7800,0
|
|
20241209,183400,133473720,7800,7800,7800,7800,0
|
|
20241209,183300,133473720,7800,7800,7800,7800,0
|
|
20241209,183200,133473720,7800,7800,7800,7800,0
|
|
20241209,183100,133473720,7800,7800,7800,7800,0
|
|
20241209,183000,133473720,7800,7800,7800,7800,0
|
|
20241209,182900,133473720,7800,7800,7800,7800,0
|
|
20241209,182800,133473720,7800,7800,7800,7800,0
|
|
20241209,182700,133473720,7800,7800,7800,7800,0
|
|
20241209,182600,133473720,7800,7800,7800,7800,0
|
|
20241209,182500,133473720,7800,7800,7800,7800,2001
|
|
20241209,182400,133473720,7800,7800,7800,7800,0
|
|
20241209,182300,133473720,7800,7800,7800,7800,0
|
|
20241209,182200,133473720,7800,7800,7800,7800,0
|
|
20241209,182100,133473720,7800,7800,7800,7800,0
|
|
20241209,182000,133473720,7800,7800,7800,7800,0
|
|
20241209,181900,133473720,7800,7800,7800,7800,0
|
|
20241209,181800,133473720,7800,7800,7800,7800,0
|
|
20241209,181700,133473720,7800,7800,7800,7800,0
|
|
20241209,181600,133473720,7800,7800,7800,7800,0
|
|
20241209,181500,133473720,7800,7800,7800,7800,0
|
|
20241209,181400,133473720,7800,7800,7800,7800,0
|
|
20241209,181300,133473720,7800,7800,7800,7800,0
|
|
20241209,181200,133473720,7800,7800,7800,7800,0
|
|
20241209,181100,133473720,7800,7800,7800,7800,0
|
|
20241209,181000,133473720,7800,7800,7800,7800,0
|
|
20241209,180900,133473720,7800,7800,7800,7800,0
|
|
20241209,180800,133473720,7800,7800,7800,7800,0
|
|
20241209,180700,133473720,7800,7800,7800,7800,0
|
|
20241209,180600,133473720,7800,7800,7800,7800,0
|
|
20241209,180500,133473720,7800,7800,7800,7800,0
|
|
20241209,180400,133473720,7800,7800,7800,7800,0
|
|
20241209,180300,133473720,7800,7800,7800,7800,0
|
|
20241209,180200,133473720,7800,7800,7800,7800,0
|
|
20241209,180100,133473720,7800,7800,7800,7800,0
|
|
20241209,180000,133473720,7800,7800,7800,7800,0
|
|
20241209,175900,133473720,7800,7800,7800,7800,0
|
|
20241209,175800,133473720,7800,7800,7800,7800,0
|
|
20241209,175700,133473720,7800,7800,7800,7800,0
|
|
20241209,175600,133473720,7800,7800,7800,7800,0
|
|
20241209,175500,133473720,7800,7800,7800,7800,2001
|
|
20241209,175400,133473720,7800,7800,7800,7800,0
|
|
20241209,175300,133473720,7800,7800,7800,7800,0
|
|
20241209,175200,133473720,7800,7800,7800,7800,0
|
|
20241209,175100,133473720,7800,7800,7800,7800,0
|
|
20241209,175000,133473720,7800,7800,7800,7800,0
|
|
20241209,174900,133473720,7800,7800,7800,7800,0
|
|
20241209,174800,133473720,7800,7800,7800,7800,0
|
|
20241209,174700,133473720,7800,7800,7800,7800,0
|
|
20241209,174600,133473720,7800,7800,7800,7800,0
|
|
20241209,174500,133473720,7800,7800,7800,7800,0
|
|
20241209,174400,133473720,7800,7800,7800,7800,0
|
|
20241209,174300,133473720,7800,7800,7800,7800,0
|
|
20241209,174200,133473720,7800,7800,7800,7800,0
|
|
20241209,174100,133473720,7800,7800,7800,7800,0
|
|
20241209,174000,133473720,7800,7800,7800,7800,0
|
|
20241209,173900,133473720,7800,7800,7800,7800,0
|
|
20241209,173800,133473720,7800,7800,7800,7800,0
|
|
20241209,173700,133473720,7800,7800,7800,7800,0
|
|
20241209,173600,133473720,7800,7800,7800,7800,0
|
|
20241209,173500,133473720,7800,7800,7800,7800,0
|
|
20241209,173400,133473720,7800,7800,7800,7800,0
|
|
20241209,173300,133473720,7800,7800,7800,7800,0
|
|
20241209,173200,133473720,7800,7800,7800,7800,0
|
|
20241209,173100,133473720,7800,7800,7800,7800,0
|
|
20241209,173000,133473720,7800,7800,7800,7800,0
|
|
20241209,172900,133473720,7800,7800,7800,7800,0
|
|
20241209,172800,133473720,7800,7800,7800,7800,0
|
|
20241209,172700,133473720,7800,7800,7800,7800,0
|
|
20241209,172600,133473720,7800,7800,7800,7800,0
|
|
20241209,172500,133473720,7800,7800,7800,7800,2001
|
|
20241209,172400,133473720,7800,7800,7800,7800,0
|
|
20241209,172300,133473720,7800,7800,7800,7800,0
|
|
20241209,172200,133473720,7800,7800,7800,7800,0
|
|
20241209,172100,133473720,7800,7800,7800,7800,0
|
|
20241209,172000,133473720,7800,7800,7800,7800,0
|
|
20241209,171900,133473720,7800,7800,7800,7800,0
|
|
20241209,171800,133473720,7800,7800,7800,7800,0
|
|
20241209,171700,133473720,7800,7800,7800,7800,0
|
|
20241209,171600,133473720,7800,7800,7800,7800,0
|
|
20241209,171500,133473720,7800,7800,7800,7800,0
|
|
20241209,171400,133473720,7800,7800,7800,7800,0
|
|
20241209,171300,133473720,7800,7800,7800,7800,0
|
|
20241209,171200,133473720,7800,7800,7800,7800,0
|
|
20241209,171100,133473720,7800,7800,7800,7800,0
|
|
20241209,171000,133473720,7800,7800,7800,7800,0
|
|
20241209,170900,133473720,7800,7800,7800,7800,0
|
|
20241209,170800,133473720,7800,7800,7800,7800,0
|
|
20241209,170700,133473720,7800,7800,7800,7800,0
|
|
20241209,170600,133473720,7800,7800,7800,7800,0
|
|
20241209,170500,133473720,7800,7800,7800,7800,0
|
|
20241209,170400,133473720,7800,7800,7800,7800,0
|
|
20241209,170300,133473720,7800,7800,7800,7800,0
|
|
20241209,170200,133473720,7800,7800,7800,7800,0
|
|
20241209,170100,133473720,7800,7800,7800,7800,0
|
|
20241209,170000,133473720,7800,7800,7800,7800,0
|
|
20241209,165900,133473720,7800,7800,7800,7800,0
|
|
20241209,165800,133473720,7800,7800,7800,7800,0
|
|
20241209,165700,133473720,7800,7800,7800,7800,0
|
|
20241209,165600,133473720,7800,7800,7800,7800,0
|
|
20241209,165500,133473720,7800,7800,7800,7800,2001
|
|
20241209,165400,133473720,7800,7800,7800,7800,0
|
|
20241209,165300,133473720,7800,7800,7800,7800,0
|
|
20241209,165200,133473720,7800,7800,7800,7800,0
|
|
20241209,165100,133473720,7800,7800,7800,7800,0
|
|
20241209,165000,133473720,7800,7800,7800,7800,0
|
|
20241209,164900,133473720,7800,7800,7800,7800,0
|
|
20241209,164800,133473720,7800,7800,7800,7800,0
|
|
20241209,164700,133473720,7800,7800,7800,7800,0
|
|
20241209,164600,133473720,7800,7800,7800,7800,0
|
|
20241209,164500,133473720,7800,7800,7800,7800,0
|
|
20241209,164400,133473720,7800,7800,7800,7800,0
|
|
20241209,164300,133473720,7800,7800,7800,7800,0
|
|
20241209,164200,133473720,7800,7800,7800,7800,0
|
|
20241209,164100,133473720,7800,7800,7800,7800,0
|
|
20241209,164000,133473720,7800,7800,7800,7800,0
|
|
20241209,163900,133473720,7800,7800,7800,7800,0
|
|
20241209,163800,133473720,7800,7800,7800,7800,0
|
|
20241209,163700,133473720,7800,7800,7800,7800,0
|
|
20241209,163600,133473720,7800,7800,7800,7800,0
|
|
20241209,163500,133473720,7800,7800,7800,7800,0
|
|
20241209,163400,133473720,7800,7800,7800,7800,0
|
|
20241209,163300,133473720,7800,7800,7800,7800,0
|
|
20241209,163200,133473720,7800,7800,7800,7800,0
|
|
20241209,163100,133473720,7800,7800,7800,7800,0
|
|
20241209,163000,133473720,7800,7800,7800,7800,0
|
|
20241209,162900,133473720,7800,7800,7800,7800,0
|
|
20241209,162800,133473720,7800,7800,7800,7800,0
|
|
20241209,162700,133473720,7800,7800,7800,7800,0
|
|
20241209,162600,133473720,7800,7800,7800,7800,0
|
|
20241209,162500,133473720,7800,7800,7800,7800,2001
|
|
20241209,162400,133473720,7800,7800,7800,7800,0
|
|
20241209,162300,133473720,7800,7800,7800,7800,0
|
|
20241209,162200,133473720,7800,7800,7800,7800,0
|
|
20241209,162100,133473720,7800,7800,7800,7800,0
|
|
20241209,162000,133473720,7800,7800,7800,7800,0
|
|
20241209,161900,133473720,7800,7800,7800,7800,0
|
|
20241209,161800,133473720,7800,7800,7800,7800,0
|
|
20241209,161700,133473720,7800,7800,7800,7800,0
|
|
20241209,161600,133473720,7800,7800,7800,7800,0
|
|
20241209,161500,133473720,7800,7800,7800,7800,0
|
|
20241209,161400,133473720,7800,7800,7800,7800,0
|
|
20241209,161300,133473720,7800,7800,7800,7800,0
|
|
20241209,161200,133473720,7800,7800,7800,7800,0
|
|
20241209,161100,133473720,7800,7800,7800,7800,0
|
|
20241209,161000,133473720,7800,7800,7800,7800,0
|
|
20241209,160900,133473720,7800,7800,7800,7800,0
|
|
20241209,160800,133473720,7800,7800,7800,7800,0
|
|
20241209,160700,133473720,7800,7800,7800,7800,0
|
|
20241209,160600,133473720,7800,7800,7800,7800,0
|
|
20241209,160500,133473720,7800,7800,7800,7800,0
|
|
20241209,160400,133473720,7800,7800,7800,7800,0
|
|
20241209,160300,133473720,7800,7800,7800,7800,0
|
|
20241209,160200,133473720,7800,7800,7800,7800,0
|
|
20241209,160100,133473720,7800,7800,7800,7800,0
|
|
20241209,160000,133473720,7800,7800,7800,7800,0
|
|
20241209,155900,133473720,7800,7800,7800,7800,0
|
|
20241209,155800,133473720,7800,7800,7800,7800,0
|
|
20241209,155700,133473720,7800,7800,7800,7800,0
|
|
20241209,155600,133473720,7800,7800,7800,7800,0
|
|
20241209,155500,133473720,7800,7800,7800,7800,2001
|
|
20241209,155400,133473720,7800,7800,7800,7800,0
|
|
20241209,155300,133473720,7800,7800,7800,7800,0
|
|
20241209,155200,133473720,7800,7800,7800,7800,0
|
|
20241209,155100,133473720,7800,7800,7800,7800,0
|
|
20241209,155000,133473720,7800,7800,7800,7800,0
|
|
20241209,154900,133473720,7800,7800,7800,7800,0
|
|
20241209,154800,133473720,7800,7800,7800,7800,0
|
|
20241209,154700,133473720,7800,7800,7800,7800,0
|
|
20241209,154600,133473720,7800,7800,7800,7800,0
|
|
20241209,154500,133473720,7800,7800,7800,7800,0
|
|
20241209,154400,133473720,7800,7800,7800,7800,0
|
|
20241209,154300,133473720,7800,7800,7800,7800,0
|
|
20241209,154200,133473720,7800,7800,7800,7800,0
|
|
20241209,154100,133473720,7800,7800,7800,7800,0
|
|
20241209,154000,133473720,7800,7800,7800,7800,0
|
|
20241209,153900,133473720,7800,7800,7800,7800,0
|
|
20241209,153800,133473720,7800,7800,7800,7800,0
|
|
20241209,153700,133473720,7800,7800,7800,7800,0
|
|
20241209,153600,133473720,7800,7800,7800,7800,0
|
|
20241209,153500,133473720,7800,7800,7800,7800,0
|
|
20241209,153400,133473720,7800,7800,7800,7800,0
|
|
20241209,153300,133473720,7800,7800,7800,7800,0
|
|
20241209,153200,133473720,7800,7800,7800,7800,0
|
|
20241209,153100,133473720,7800,7800,7800,7800,0
|
|
20241209,153000,133473720,7800,7800,7800,7800,2001
|
|
20241209,152900,117865920,7780,7780,7780,7780,0
|
|
20241209,152800,117865920,7780,7780,7780,7780,0
|
|
20241209,152700,117865920,7780,7780,7780,7780,0
|
|
20241209,152600,117865920,7780,7780,7780,7780,0
|
|
20241209,152500,117865920,7780,7780,7780,7780,0
|
|
20241209,152400,117865920,7780,7780,7780,7780,0
|
|
20241209,152300,117865920,7780,7780,7780,7780,0
|
|
20241209,152200,117865920,7780,7780,7780,7780,0
|
|
20241209,152100,117865920,7780,7780,7780,7780,0
|
|
20241209,152000,117865920,7780,7780,7780,7780,0
|
|
20241209,151900,117865920,7780,7710,7780,7710,1000
|
|
20241209,151800,110125810,7710,7700,7710,7700,250
|
|
20241209,151700,108198940,7700,7700,7700,7700,1
|
|
20241209,151600,108191240,7550,7550,7550,7550,29
|
|
20241209,151500,107972290,7720,7720,7720,7720,1
|
|
20241209,151400,107964570,7720,7720,7720,7720,400
|
|
20241209,151300,104876570,7720,7700,7720,7570,1568
|
|
20241209,151200,92795670,7700,7700,7700,7700,100
|
|
20241209,151100,92025670,7700,7700,7700,7700,0
|
|
20241209,151000,92025670,7700,7700,7700,7700,0
|
|
20241209,150900,92025670,7700,7700,7700,7700,0
|
|
20241209,150800,92025670,7700,7700,7700,7700,0
|
|
20241209,150700,92025670,7700,7680,7700,7680,150
|
|
20241209,150600,90871670,7700,7690,7700,7690,3
|
|
20241209,150500,90848580,7540,7540,7540,7540,1
|
|
20241209,150400,90841040,7700,7700,7700,7700,0
|
|
20241209,150300,90841040,7700,7700,7700,7700,0
|
|
20241209,150200,90841040,7700,7700,7700,7700,0
|
|
20241209,150100,90841040,7700,7540,7700,7540,38
|
|
20241209,150000,90551500,7700,7690,7700,7690,300
|
|
20241209,145900,88244410,7680,7680,7680,7680,0
|
|
20241209,145800,88244410,7680,7680,7680,7680,0
|
|
20241209,145700,88244410,7680,7680,7680,7680,10
|
|
20241209,145600,88167610,7540,7650,7690,7530,226
|
|
20241209,145500,86436940,7540,7540,7540,7540,0
|
|
20241209,145400,86436940,7540,7540,7540,7540,0
|
|
20241209,145300,86436940,7540,7540,7540,7540,0
|
|
20241209,145200,86436940,7540,7540,7540,7540,0
|
|
20241209,145100,86436940,7540,7540,7540,7540,1
|
|
20241209,145000,86429400,7550,7550,7550,7550,0
|
|
20241209,144900,86429400,7550,7550,7550,7550,2
|
|
20241209,144800,86414300,7690,7690,7690,7690,0
|
|
20241209,144700,86414300,7690,7690,7690,7690,0
|
|
20241209,144600,86414300,7690,7690,7690,7690,0
|
|
20241209,144500,86414300,7690,7690,7690,7690,0
|
|
20241209,144400,86414300,7690,7690,7690,7690,0
|
|
20241209,144300,86414300,7690,7690,7690,7690,0
|
|
20241209,144200,86414300,7690,7690,7690,7690,0
|
|
20241209,144100,86414300,7690,7690,7690,7690,0
|
|
20241209,144000,86414300,7690,7690,7690,7690,0
|
|
20241209,143900,86414300,7690,7690,7690,7690,0
|
|
20241209,143800,86414300,7690,7690,7690,7690,1
|
|
20241209,143700,86406610,7550,7690,7700,7550,251
|
|
20241209,143600,84476470,7690,7690,7690,7690,0
|
|
20241209,143500,84476470,7690,7690,7690,7690,0
|
|
20241209,143400,84476470,7690,7540,7690,7540,40
|
|
20241209,143300,84171570,7700,7700,7700,7700,30
|
|
20241209,143200,83940570,7700,7700,7700,7700,31
|
|
20241209,143100,83701870,7700,7700,7700,7700,0
|
|
20241209,143000,83701870,7700,7690,7700,7690,70
|
|
20241209,142900,83162880,7700,7690,7700,7690,109
|
|
20241209,142800,82323680,7700,7700,7700,7700,0
|
|
20241209,142700,82323680,7700,7700,7700,7700,1
|
|
20241209,142600,82315980,7700,7700,7700,7700,30
|
|
20241209,142500,82084980,7700,7700,7700,7700,57
|
|
20241209,142400,81646080,7700,7640,7700,7640,51
|
|
20241209,142300,81253680,7520,7520,7520,7520,1
|
|
20241209,142200,81246160,7640,7640,7640,7640,50
|
|
20241209,142100,80864160,7640,7630,7640,7630,10
|
|
20241209,142000,80787780,7630,7580,7630,7580,50
|
|
20241209,141900,80408080,7580,7540,7580,7540,50
|
|
20241209,141800,80030530,7540,7540,7540,7540,1
|
|
20241209,141700,80022990,7510,7520,7520,7510,71
|
|
20241209,141600,79489660,7520,7520,7520,7520,0
|
|
20241209,141500,79489660,7520,7520,7520,7520,0
|
|
20241209,141400,79489660,7520,7520,7520,7520,13
|
|
20241209,141300,79391900,7520,7540,7540,7520,72
|
|
20241209,141200,78849120,7540,7540,7540,7540,0
|
|
20241209,141100,78849120,7540,7540,7540,7540,0
|
|
20241209,141000,78849120,7540,7540,7540,7540,0
|
|
20241209,140900,78849120,7540,7540,7540,7540,1
|
|
20241209,140800,78841580,7540,7540,7540,7540,0
|
|
20241209,140700,78841580,7540,7540,7540,7540,2
|
|
20241209,140600,78826500,7540,7540,7540,7540,0
|
|
20241209,140500,78826500,7540,7540,7540,7540,0
|
|
20241209,140400,78826500,7540,7540,7540,7540,0
|
|
20241209,140300,78826500,7540,7540,7540,7540,0
|
|
20241209,140200,78826500,7540,7540,7540,7540,0
|
|
20241209,140100,78826500,7540,7550,7550,7540,20
|
|
20241209,140000,78675540,7530,7530,7530,7530,0
|
|
20241209,135900,78675540,7530,7530,7530,7530,0
|
|
20241209,135800,78675540,7530,7530,7530,7530,0
|
|
20241209,135700,78675540,7530,7530,7530,7530,0
|
|
20241209,135600,78675540,7530,7530,7530,7530,0
|
|
20241209,135500,78675540,7530,7530,7530,7530,1
|
|
20241209,135400,78668010,7690,7690,7690,7690,0
|
|
20241209,135300,78668010,7690,7670,7690,7670,20
|
|
20241209,135200,78514340,7520,7520,7520,7520,6
|
|
20241209,135100,78469220,7690,7690,7690,7690,0
|
|
20241209,135000,78469220,7690,7690,7690,7690,0
|
|
20241209,134900,78469220,7690,7690,7690,7690,0
|
|
20241209,134800,78469220,7690,7690,7690,7690,0
|
|
20241209,134700,78469220,7690,7670,7690,7670,44
|
|
20241209,134600,78131710,7670,7670,7670,7670,0
|
|
20241209,134500,78131710,7670,7670,7670,7670,1
|
|
20241209,134400,78124040,7520,7520,7520,7520,0
|
|
20241209,134300,78124040,7520,7520,7520,7520,0
|
|
20241209,134200,78124040,7520,7520,7520,7520,15
|
|
20241209,134100,78011240,7520,7520,7520,7520,1
|
|
20241209,134000,78003720,7690,7690,7690,7690,0
|
|
20241209,133900,78003720,7690,7690,7690,7690,0
|
|
20241209,133800,78003720,7690,7690,7690,7690,0
|
|
20241209,133700,78003720,7690,7690,7690,7690,0
|
|
20241209,133600,78003720,7690,7690,7690,7690,0
|
|
20241209,133500,78003720,7690,7690,7690,7690,0
|
|
20241209,133400,78003720,7690,7690,7690,7690,0
|
|
20241209,133300,78003720,7690,7660,7700,7660,10
|
|
20241209,133200,77927020,7660,7660,7660,7660,3
|
|
20241209,133100,77904040,7670,7660,7670,7660,5
|
|
20241209,133000,77865700,7500,7500,7500,7500,0
|
|
20241209,132900,77865700,7500,7500,7500,7500,0
|
|
20241209,132800,77865700,7500,7500,7500,7500,0
|
|
20241209,132700,77865700,7500,7500,7500,7500,1
|
|
20241209,132600,77858200,7690,7690,7690,7690,0
|
|
20241209,132500,77858200,7690,7690,7690,7690,0
|
|
20241209,132400,77858200,7690,7690,7690,7690,0
|
|
20241209,132300,77858200,7690,7690,7690,7690,0
|
|
20241209,132200,77858200,7690,7690,7690,7690,0
|
|
20241209,132100,77858200,7690,7690,7690,7690,0
|
|
20241209,132000,77858200,7690,7690,7690,7690,0
|
|
20241209,131900,77858200,7690,7690,7690,7690,1
|
|
20241209,131800,77850510,7700,7700,7700,7700,0
|
|
20241209,131700,77850510,7700,7700,7700,7700,0
|
|
20241209,131600,77850510,7700,7700,7700,7700,0
|
|
20241209,131500,77850510,7700,7700,7700,7700,0
|
|
20241209,131400,77850510,7700,7700,7700,7700,1
|
|
20241209,131300,77842810,7690,7490,7690,7490,3
|
|
20241209,131200,77819940,7700,7700,7700,7700,0
|
|
20241209,131100,77819940,7700,7700,7700,7700,0
|
|
20241209,131000,77819940,7700,7700,7700,7700,1
|
|
20241209,130900,77812240,7700,7700,7700,7700,3
|
|
20241209,130800,77789140,7640,7520,7640,7520,309
|
|
20241209,130700,75458900,7530,7440,7530,7440,300
|
|
20241209,130600,73210200,7480,7480,7480,7480,0
|
|
20241209,130500,73210200,7480,7480,7480,7480,0
|
|
20241209,130400,73210200,7480,7410,7480,7410,14
|
|
20241209,130300,73106180,7480,7480,7480,7480,0
|
|
20241209,130200,73106180,7480,7480,7480,7480,0
|
|
20241209,130100,73106180,7480,7480,7480,7480,4
|
|
20241209,130000,73076260,7410,7410,7410,7410,0
|
|
20241209,125900,73076260,7410,7410,7410,7410,1
|
|
20241209,125800,73068850,7460,7460,7460,7460,0
|
|
20241209,125700,73068850,7460,7460,7460,7460,2
|
|
20241209,125600,73053930,7400,7400,7400,7400,332
|
|
20241209,125500,70597130,7490,7490,7490,7490,0
|
|
20241209,125400,70597130,7490,7490,7490,7490,4
|
|
20241209,125300,70567170,7400,7440,7440,7400,342
|
|
20241209,125200,68025010,7520,7520,7520,7520,0
|
|
20241209,125100,68025010,7520,7520,7520,7520,0
|
|
20241209,125000,68025010,7520,7520,7520,7520,0
|
|
20241209,124900,68025010,7520,7520,7520,7520,0
|
|
20241209,124800,68025010,7520,7520,7520,7520,0
|
|
20241209,124700,68025010,7520,7520,7520,7520,0
|
|
20241209,124600,68025010,7520,7520,7520,7520,2
|
|
20241209,124500,68009970,7450,7450,7450,7450,1
|
|
20241209,124400,68002520,7460,7460,7460,7460,0
|
|
20241209,124300,68002520,7460,7460,7460,7460,0
|
|
20241209,124200,68002520,7460,7460,7460,7460,10
|
|
20241209,124100,67927920,7460,7460,7460,7460,20
|
|
20241209,124000,67778720,7550,7550,7550,7550,0
|
|
20241209,123900,67778720,7550,7550,7550,7550,0
|
|
20241209,123800,67778720,7550,7550,7550,7550,0
|
|
20241209,123700,67778720,7550,7550,7550,7550,0
|
|
20241209,123600,67778720,7550,7550,7550,7550,0
|
|
20241209,123500,67778720,7550,7550,7550,7550,0
|
|
20241209,123400,67778720,7550,7500,7550,7500,3
|
|
20241209,123300,67756170,7500,7500,7500,7500,0
|
|
20241209,123200,67756170,7500,7460,7500,7460,19
|
|
20241209,123100,67614390,7560,7460,7560,7460,3
|
|
20241209,123000,67591810,7470,7470,7470,7460,44
|
|
20241209,122900,67263340,7570,7570,7570,7570,0
|
|
20241209,122800,67263340,7570,7570,7570,7570,1
|
|
20241209,122700,67255770,7460,7460,7460,7460,0
|
|
20241209,122600,67255770,7460,7460,7460,7460,0
|
|
20241209,122500,67255770,7460,7460,7460,7460,0
|
|
20241209,122400,67255770,7460,7460,7460,7460,189
|
|
20241209,122300,65845830,7570,7540,7580,7440,2530
|
|
20241209,122200,46940110,7540,7540,7540,7540,0
|
|
20241209,122100,46940110,7540,7560,7560,7540,368
|
|
20241209,122000,44162130,7580,7580,7580,7580,0
|
|
20241209,121900,44162130,7580,7580,7580,7580,0
|
|
20241209,121800,44162130,7580,7580,7580,7580,0
|
|
20241209,121700,44162130,7580,7580,7580,7580,1
|
|
20241209,121600,44154550,7630,7630,7630,7630,0
|
|
20241209,121500,44154550,7630,7630,7630,7630,0
|
|
20241209,121400,44154550,7630,7630,7630,7630,0
|
|
20241209,121300,44154550,7630,7630,7630,7630,0
|
|
20241209,121200,44154550,7630,7630,7630,7630,0
|
|
20241209,121100,44154550,7630,7630,7630,7630,0
|
|
20241209,121000,44154550,7630,7630,7630,7630,0
|
|
20241209,120900,44154550,7630,7630,7630,7630,0
|
|
20241209,120800,44154550,7630,7630,7630,7630,0
|
|
20241209,120700,44154550,7630,7630,7630,7630,1
|
|
20241209,120600,44146920,7630,7630,7630,7630,2
|
|
20241209,120500,44131660,7630,7630,7630,7630,1
|
|
20241209,120400,44124030,7630,7630,7630,7630,0
|
|
20241209,120300,44124030,7630,7630,7630,7630,0
|
|
20241209,120200,44124030,7630,7630,7630,7630,1
|
|
20241209,120100,44116400,7680,7680,7680,7680,0
|
|
20241209,120000,44116400,7680,7680,7680,7680,0
|
|
20241209,115900,44116400,7680,7680,7680,7680,0
|
|
20241209,115800,44116400,7680,7680,7680,7680,0
|
|
20241209,115700,44116400,7680,7680,7680,7680,0
|
|
20241209,115600,44116400,7680,7680,7680,7680,194
|
|
20241209,115500,42626480,7690,7690,7690,7690,0
|
|
20241209,115400,42626480,7690,7690,7690,7690,0
|
|
20241209,115300,42626480,7690,7690,7690,7690,0
|
|
20241209,115200,42626480,7690,7690,7690,7690,0
|
|
20241209,115100,42626480,7690,7690,7690,7690,1
|
|
20241209,115000,42618790,7560,7560,7560,7560,0
|
|
20241209,114900,42618790,7560,7560,7560,7560,0
|
|
20241209,114800,42618790,7560,7560,7560,7560,1
|
|
20241209,114700,42611230,7690,7690,7690,7690,109
|
|
20241209,114600,41773020,7690,7570,7690,7570,139
|
|
20241209,114500,40714420,7550,7550,7550,7550,0
|
|
20241209,114400,40714420,7550,7550,7550,7550,0
|
|
20241209,114300,40714420,7550,7550,7550,7550,0
|
|
20241209,114200,40714420,7550,7550,7550,7550,0
|
|
20241209,114100,40714420,7550,7550,7550,7550,0
|
|
20241209,114000,40714420,7550,7550,7550,7550,0
|
|
20241209,113900,40714420,7550,7550,7550,7550,0
|
|
20241209,113800,40714420,7550,7550,7550,7550,0
|
|
20241209,113700,40714420,7550,7550,7550,7550,0
|
|
20241209,113600,40714420,7550,7550,7550,7550,0
|
|
20241209,113500,40714420,7550,7550,7550,7550,0
|
|
20241209,113400,40714420,7550,7550,7550,7550,1
|
|
20241209,113300,40706870,7570,7570,7570,7570,0
|
|
20241209,113200,40706870,7570,7570,7570,7570,0
|
|
20241209,113100,40706870,7570,7570,7570,7570,0
|
|
20241209,113000,40706870,7570,7570,7570,7570,0
|
|
20241209,112900,40706870,7570,7570,7570,7570,0
|
|
20241209,112800,40706870,7570,7570,7570,7570,0
|
|
20241209,112700,40706870,7570,7570,7570,7570,0
|
|
20241209,112600,40706870,7570,7570,7570,7570,0
|
|
20241209,112500,40706870,7570,7570,7570,7570,0
|
|
20241209,112400,40706870,7570,7570,7570,7570,0
|
|
20241209,112300,40706870,7570,7570,7570,7570,0
|
|
20241209,112200,40706870,7570,7570,7570,7570,1
|
|
20241209,112100,40699300,7550,7550,7550,7550,0
|
|
20241209,112000,40699300,7550,7550,7550,7550,1
|
|
20241209,111900,40691750,7550,7580,7580,7550,378
|
|
20241209,111800,37834300,7580,7580,7580,7580,86
|
|
20241209,111700,37182420,7590,7590,7590,7590,0
|
|
20241209,111600,37182420,7590,7590,7590,7590,0
|
|
20241209,111500,37182420,7590,7590,7590,7590,55
|
|
20241209,111400,36764970,7590,7590,7590,7590,0
|
|
20241209,111300,36764970,7590,7590,7590,7590,0
|
|
20241209,111200,36764970,7590,7590,7590,7590,0
|
|
20241209,111100,36764970,7590,7590,7590,7590,0
|
|
20241209,111000,36764970,7590,7590,7590,7590,0
|
|
20241209,110900,36764970,7590,7590,7590,7590,0
|
|
20241209,110800,36764970,7590,7590,7590,7590,0
|
|
20241209,110700,36764970,7590,7590,7590,7590,0
|
|
20241209,110600,36764970,7590,7590,7590,7590,1
|
|
20241209,110500,36757380,7600,7600,7600,7600,0
|
|
20241209,110400,36757380,7600,7600,7600,7600,0
|
|
20241209,110300,36757380,7600,7600,7600,7600,1
|
|
20241209,110200,36749780,7600,7600,7600,7600,0
|
|
20241209,110100,36749780,7600,7600,7600,7600,0
|
|
20241209,110000,36749780,7600,7600,7600,7600,0
|
|
20241209,105900,36749780,7600,7600,7600,7600,0
|
|
20241209,105800,36749780,7600,7600,7600,7600,0
|
|
20241209,105700,36749780,7600,7600,7600,7600,0
|
|
20241209,105600,36749780,7600,7600,7600,7600,0
|
|
20241209,105500,36749780,7600,7600,7600,7600,18
|
|
20241209,105400,36612980,7600,7600,7600,7600,0
|
|
20241209,105300,36612980,7600,7600,7600,7600,0
|
|
20241209,105200,36612980,7600,7600,7600,7600,1
|
|
20241209,105100,36605380,7600,7600,7600,7600,1
|
|
20241209,105000,36597780,7600,7600,7600,7600,0
|
|
20241209,104900,36597780,7600,7600,7600,7600,0
|
|
20241209,104800,36597780,7600,7600,7600,7600,0
|
|
20241209,104700,36597780,7600,7600,7600,7600,0
|
|
20241209,104600,36597780,7600,7600,7600,7600,0
|
|
20241209,104500,36597780,7600,7600,7600,7600,13
|
|
20241209,104400,36498980,7600,7600,7600,7600,24
|
|
20241209,104300,36316580,7700,7700,7700,7700,22
|
|
20241209,104200,36147180,7590,7590,7590,7590,0
|
|
20241209,104100,36147180,7590,7590,7590,7590,0
|
|
20241209,104000,36147180,7590,7590,7590,7590,0
|
|
20241209,103900,36147180,7590,7640,7640,7590,200
|
|
20241209,103800,34626140,7640,7640,7640,7640,1
|
|
20241209,103700,34618500,7780,7780,7780,7780,0
|
|
20241209,103600,34618500,7780,7780,7780,7780,0
|
|
20241209,103500,34618500,7780,7780,7780,7780,0
|
|
20241209,103400,34618500,7780,7780,7780,7780,0
|
|
20241209,103300,34618500,7780,7760,7780,7760,200
|
|
20241209,103200,33063930,7760,7760,7760,7760,0
|
|
20241209,103100,33063930,7760,7760,7760,7760,0
|
|
20241209,103000,33063930,7760,7760,7760,7760,0
|
|
20241209,102900,33063930,7760,7760,7760,7760,0
|
|
20241209,102800,33063930,7760,7760,7760,7760,0
|
|
20241209,102700,33063930,7760,7740,7760,7740,118
|
|
20241209,102600,32149900,7590,7590,7590,7590,0
|
|
20241209,102500,32149900,7590,7590,7590,7590,0
|
|
20241209,102400,32149900,7590,7790,7790,7590,2
|
|
20241209,102300,32134520,7770,7770,7770,7770,0
|
|
20241209,102200,32134520,7770,7630,7770,7630,289
|
|
20241209,102100,29896180,7630,7630,7630,7630,2
|
|
20241209,102000,29880920,7550,7630,7640,7550,522
|
|
20241209,101900,25898920,7550,7580,7580,7550,324
|
|
20241209,101800,23450870,7570,7570,7570,7570,0
|
|
20241209,101700,23450870,7570,7570,7570,7570,0
|
|
20241209,101600,23450870,7570,7570,7570,7570,0
|
|
20241209,101500,23450870,7570,7570,7570,7570,0
|
|
20241209,101400,23450870,7570,7570,7570,7570,0
|
|
20241209,101300,23450870,7570,7570,7570,7570,0
|
|
20241209,101200,23450870,7570,7570,7570,7570,0
|
|
20241209,101100,23450870,7570,7570,7570,7570,0
|
|
20241209,101000,23450870,7570,7570,7570,7570,1
|
|
20241209,100900,23443300,7570,7570,7570,7570,0
|
|
20241209,100800,23443300,7570,7570,7570,7570,0
|
|
20241209,100700,23443300,7570,7570,7570,7570,0
|
|
20241209,100600,23443300,7570,7570,7570,7570,0
|
|
20241209,100500,23443300,7570,7580,7580,7570,42
|
|
20241209,100400,23124990,7580,7580,7580,7580,0
|
|
20241209,100300,23124990,7580,7580,7580,7580,0
|
|
20241209,100200,23124990,7580,7580,7580,7580,0
|
|
20241209,100100,23124990,7580,7580,7580,7580,0
|
|
20241209,100000,23124990,7580,7580,7580,7580,0
|
|
20241209,095900,23124990,7580,7580,7580,7580,0
|
|
20241209,095800,23124990,7580,7580,7580,7580,0
|
|
20241209,095700,23124990,7580,7580,7580,7580,2
|
|
20241209,095600,23109830,7580,7580,7580,7580,1
|
|
20241209,095500,23102250,7590,7590,7590,7590,0
|
|
20241209,095400,23102250,7590,7590,7590,7590,0
|
|
20241209,095300,23102250,7590,7590,7590,7590,0
|
|
20241209,095200,23102250,7590,7590,7590,7590,0
|
|
20241209,095100,23102250,7590,7590,7590,7590,0
|
|
20241209,095000,23102250,7590,7590,7590,7590,0
|
|
20241209,094900,23102250,7590,7590,7590,7590,0
|
|
20241209,094800,23102250,7590,7590,7590,7590,0
|
|
20241209,094700,23102250,7590,7590,7590,7590,14
|
|
20241209,094600,22995990,7590,7570,7590,7570,197
|
|
20241209,094500,21504640,7570,7570,7570,7570,0
|
|
20241209,094400,21504640,7570,7570,7570,7570,50
|
|
20241209,094300,21126140,7570,7570,7570,7570,0
|
|
20241209,094200,21126140,7570,7560,7570,7560,135
|
|
20241209,094100,20104740,7560,7560,7560,7560,0
|
|
20241209,094000,20104740,7560,7560,7560,7560,0
|
|
20241209,093900,20104740,7560,7560,7560,7560,0
|
|
20241209,093800,20104740,7560,7560,7560,7560,0
|
|
20241209,093700,20104740,7560,7560,7560,7560,0
|
|
20241209,093600,20104740,7560,7560,7560,7560,0
|
|
20241209,093500,20104740,7560,7560,7560,7560,0
|
|
20241209,093400,20104740,7560,7560,7560,7560,0
|
|
20241209,093300,20104740,7560,7560,7560,7560,0
|
|
20241209,093200,20104740,7560,7560,7560,7560,0
|
|
20241209,093100,20104740,7560,7560,7560,7560,24
|
|
20241209,093000,19923300,7570,7570,7570,7570,0
|
|
20241209,092900,19923300,7570,7570,7570,7570,16
|
|
20241209,092800,19802180,7570,7570,7570,7570,50
|
|
20241209,092700,19423680,7570,7570,7570,7570,0
|
|
20241209,092600,19423680,7570,7570,7570,7570,0
|
|
20241209,092500,19423680,7570,7570,7570,7570,41
|
|
20241209,092400,19113310,7580,7580,7580,7580,0
|
|
20241209,092300,19113310,7580,7580,7580,7580,0
|
|
20241209,092200,19113310,7580,7580,7580,7580,0
|
|
20241209,092100,19113310,7580,7580,7580,7580,1
|
|
20241209,092000,19105730,7590,7600,7600,7590,45
|
|
20241209,091900,18763740,7600,7600,7600,7600,0
|
|
20241209,091800,18763740,7600,7600,7600,7600,325
|
|
20241209,091700,16293740,7600,7600,7600,7600,0
|
|
20241209,091600,16293740,7600,7600,7600,7600,170
|
|
20241209,091500,15001740,7600,7600,7600,7600,0
|
|
20241209,091400,15001740,7600,7600,7600,7600,16
|
|
20241209,091300,14880140,7660,7670,7670,7660,547
|
|
20241209,091200,10689650,7670,7670,7670,7670,16
|
|
20241209,091100,10566930,7710,7710,7710,7710,2
|
|
20241209,091000,10551510,7670,7670,7670,7670,0
|
|
20241209,090900,10551510,7670,7670,7720,7670,127
|
|
20241209,090800,9572420,7670,7670,7670,7670,1
|
|
20241209,090700,9564750,7670,7670,7670,7670,0
|
|
20241209,090600,9564750,7670,7670,7670,7670,0
|
|
20241209,090500,9564750,7670,7670,7670,7670,0
|
|
20241209,090400,9564750,7670,7670,7670,7670,42
|
|
20241209,090300,9242610,7670,7670,7670,7670,0
|
|
20241209,090200,9242610,7670,7800,7800,7670,201
|
|
20241209,090100,7700680,7670,7670,7670,7670,3
|
|
20241209,090000,7677670,7670,7670,7670,7670,1001
|