657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,195400,81458470,7800,7800,7800,7800,164
|
|
20241216,195300,81458470,7800,7800,7800,7800,0
|
|
20241216,195200,81458470,7800,7800,7800,7800,0
|
|
20241216,195100,81458470,7800,7800,7800,7800,0
|
|
20241216,195000,81458470,7800,7800,7800,7800,0
|
|
20241216,194900,81458470,7800,7800,7800,7800,0
|
|
20241216,194800,81458470,7800,7800,7800,7800,0
|
|
20241216,194700,81458470,7800,7800,7800,7800,0
|
|
20241216,194600,81458470,7800,7800,7800,7800,0
|
|
20241216,194500,81458470,7800,7800,7800,7800,0
|
|
20241216,194400,81458470,7800,7800,7800,7800,0
|
|
20241216,194300,81458470,7800,7800,7800,7800,0
|
|
20241216,194200,81458470,7800,7800,7800,7800,0
|
|
20241216,194100,81458470,7800,7800,7800,7800,0
|
|
20241216,194000,81458470,7800,7800,7800,7800,0
|
|
20241216,193900,81458470,7800,7800,7800,7800,0
|
|
20241216,193800,81458470,7800,7800,7800,7800,0
|
|
20241216,193700,81458470,7800,7800,7800,7800,0
|
|
20241216,193600,81458470,7800,7800,7800,7800,0
|
|
20241216,193500,81458470,7800,7800,7800,7800,0
|
|
20241216,193400,81458470,7800,7800,7800,7800,0
|
|
20241216,193300,81458470,7800,7800,7800,7800,0
|
|
20241216,193200,81458470,7800,7800,7800,7800,0
|
|
20241216,193100,81458470,7800,7800,7800,7800,0
|
|
20241216,193000,81458470,7800,7800,7800,7800,0
|
|
20241216,192900,81458470,7800,7800,7800,7800,0
|
|
20241216,192800,81458470,7800,7800,7800,7800,0
|
|
20241216,192700,81458470,7800,7800,7800,7800,0
|
|
20241216,192600,81458470,7800,7800,7800,7800,0
|
|
20241216,192500,81458470,7800,7800,7800,7800,0
|
|
20241216,192400,81458470,7800,7800,7800,7800,164
|
|
20241216,192300,81458470,7800,7800,7800,7800,0
|
|
20241216,192200,81458470,7800,7800,7800,7800,0
|
|
20241216,192100,81458470,7800,7800,7800,7800,0
|
|
20241216,192000,81458470,7800,7800,7800,7800,0
|
|
20241216,191900,81458470,7800,7800,7800,7800,0
|
|
20241216,191800,81458470,7800,7800,7800,7800,0
|
|
20241216,191700,81458470,7800,7800,7800,7800,0
|
|
20241216,191600,81458470,7800,7800,7800,7800,0
|
|
20241216,191500,81458470,7800,7800,7800,7800,0
|
|
20241216,191400,81458470,7800,7800,7800,7800,0
|
|
20241216,191300,81458470,7800,7800,7800,7800,0
|
|
20241216,191200,81458470,7800,7800,7800,7800,0
|
|
20241216,191100,81458470,7800,7800,7800,7800,0
|
|
20241216,191000,81458470,7800,7800,7800,7800,0
|
|
20241216,190900,81458470,7800,7800,7800,7800,0
|
|
20241216,190800,81458470,7800,7800,7800,7800,0
|
|
20241216,190700,81458470,7800,7800,7800,7800,0
|
|
20241216,190600,81458470,7800,7800,7800,7800,0
|
|
20241216,190500,81458470,7800,7800,7800,7800,0
|
|
20241216,190400,81458470,7800,7800,7800,7800,0
|
|
20241216,190300,81458470,7800,7800,7800,7800,0
|
|
20241216,190200,81458470,7800,7800,7800,7800,0
|
|
20241216,190100,81458470,7800,7800,7800,7800,0
|
|
20241216,190000,81458470,7800,7800,7800,7800,0
|
|
20241216,185900,81458470,7800,7800,7800,7800,0
|
|
20241216,185800,81458470,7800,7800,7800,7800,0
|
|
20241216,185700,81458470,7800,7800,7800,7800,0
|
|
20241216,185600,81458470,7800,7800,7800,7800,0
|
|
20241216,185500,81458470,7800,7800,7800,7800,0
|
|
20241216,185400,81458470,7800,7800,7800,7800,164
|
|
20241216,185300,81458470,7800,7800,7800,7800,0
|
|
20241216,185200,81458470,7800,7800,7800,7800,0
|
|
20241216,185100,81458470,7800,7800,7800,7800,0
|
|
20241216,185000,81458470,7800,7800,7800,7800,0
|
|
20241216,184900,81458470,7800,7800,7800,7800,0
|
|
20241216,184800,81458470,7800,7800,7800,7800,0
|
|
20241216,184700,81458470,7800,7800,7800,7800,0
|
|
20241216,184600,81458470,7800,7800,7800,7800,0
|
|
20241216,184500,81458470,7800,7800,7800,7800,0
|
|
20241216,184400,81458470,7800,7800,7800,7800,0
|
|
20241216,184300,81458470,7800,7800,7800,7800,0
|
|
20241216,184200,81458470,7800,7800,7800,7800,0
|
|
20241216,184100,81458470,7800,7800,7800,7800,0
|
|
20241216,184000,81458470,7800,7800,7800,7800,0
|
|
20241216,183900,81458470,7800,7800,7800,7800,0
|
|
20241216,183800,81458470,7800,7800,7800,7800,0
|
|
20241216,183700,81458470,7800,7800,7800,7800,0
|
|
20241216,183600,81458470,7800,7800,7800,7800,0
|
|
20241216,183500,81458470,7800,7800,7800,7800,0
|
|
20241216,183400,81458470,7800,7800,7800,7800,0
|
|
20241216,183300,81458470,7800,7800,7800,7800,0
|
|
20241216,183200,81458470,7800,7800,7800,7800,0
|
|
20241216,183100,81458470,7800,7800,7800,7800,0
|
|
20241216,183000,81458470,7800,7800,7800,7800,0
|
|
20241216,182900,81458470,7800,7800,7800,7800,0
|
|
20241216,182800,81458470,7800,7800,7800,7800,0
|
|
20241216,182700,81458470,7800,7800,7800,7800,0
|
|
20241216,182600,81458470,7800,7800,7800,7800,0
|
|
20241216,182500,81458470,7800,7800,7800,7800,0
|
|
20241216,182400,81458470,7800,7800,7800,7800,164
|
|
20241216,182300,81458470,7800,7800,7800,7800,0
|
|
20241216,182200,81458470,7800,7800,7800,7800,0
|
|
20241216,182100,81458470,7800,7800,7800,7800,0
|
|
20241216,182000,81458470,7800,7800,7800,7800,0
|
|
20241216,181900,81458470,7800,7800,7800,7800,0
|
|
20241216,181800,81458470,7800,7800,7800,7800,0
|
|
20241216,181700,81458470,7800,7800,7800,7800,0
|
|
20241216,181600,81458470,7800,7800,7800,7800,0
|
|
20241216,181500,81458470,7800,7800,7800,7800,0
|
|
20241216,181400,81458470,7800,7800,7800,7800,0
|
|
20241216,181300,81458470,7800,7800,7800,7800,0
|
|
20241216,181200,81458470,7800,7800,7800,7800,0
|
|
20241216,181100,81458470,7800,7800,7800,7800,0
|
|
20241216,181000,81458470,7800,7800,7800,7800,0
|
|
20241216,180900,81458470,7800,7800,7800,7800,0
|
|
20241216,180800,81458470,7800,7800,7800,7800,0
|
|
20241216,180700,81458470,7800,7800,7800,7800,0
|
|
20241216,180600,81458470,7800,7800,7800,7800,0
|
|
20241216,180500,81458470,7800,7800,7800,7800,0
|
|
20241216,180400,81458470,7800,7800,7800,7800,0
|
|
20241216,180300,81458470,7800,7800,7800,7800,0
|
|
20241216,180200,81458470,7800,7800,7800,7800,0
|
|
20241216,180100,81458470,7800,7800,7800,7800,0
|
|
20241216,180000,81458470,7800,7800,7800,7800,0
|
|
20241216,175900,81458470,7800,7800,7800,7800,0
|
|
20241216,175800,81458470,7800,7800,7800,7800,0
|
|
20241216,175700,81458470,7800,7800,7800,7800,0
|
|
20241216,175600,81458470,7800,7800,7800,7800,0
|
|
20241216,175500,81458470,7800,7800,7800,7800,0
|
|
20241216,175400,81458470,7800,7800,7800,7800,164
|
|
20241216,175300,81458470,7800,7800,7800,7800,0
|
|
20241216,175200,81458470,7800,7800,7800,7800,0
|
|
20241216,175100,81458470,7800,7800,7800,7800,0
|
|
20241216,175000,81458470,7800,7800,7800,7800,0
|
|
20241216,174900,81458470,7800,7800,7800,7800,0
|
|
20241216,174800,81458470,7800,7800,7800,7800,0
|
|
20241216,174700,81458470,7800,7800,7800,7800,0
|
|
20241216,174600,81458470,7800,7800,7800,7800,0
|
|
20241216,174500,81458470,7800,7800,7800,7800,0
|
|
20241216,174400,81458470,7800,7800,7800,7800,0
|
|
20241216,174300,81458470,7800,7800,7800,7800,0
|
|
20241216,174200,81458470,7800,7800,7800,7800,0
|
|
20241216,174100,81458470,7800,7800,7800,7800,0
|
|
20241216,174000,81458470,7800,7800,7800,7800,0
|
|
20241216,173900,81458470,7800,7800,7800,7800,0
|
|
20241216,173800,81458470,7800,7800,7800,7800,0
|
|
20241216,173700,81458470,7800,7800,7800,7800,0
|
|
20241216,173600,81458470,7800,7800,7800,7800,0
|
|
20241216,173500,81458470,7800,7800,7800,7800,0
|
|
20241216,173400,81458470,7800,7800,7800,7800,0
|
|
20241216,173300,81458470,7800,7800,7800,7800,0
|
|
20241216,173200,81458470,7800,7800,7800,7800,0
|
|
20241216,173100,81458470,7800,7800,7800,7800,0
|
|
20241216,173000,81458470,7800,7800,7800,7800,0
|
|
20241216,172900,81458470,7800,7800,7800,7800,0
|
|
20241216,172800,81458470,7800,7800,7800,7800,0
|
|
20241216,172700,81458470,7800,7800,7800,7800,0
|
|
20241216,172600,81458470,7800,7800,7800,7800,0
|
|
20241216,172500,81458470,7800,7800,7800,7800,0
|
|
20241216,172400,81458470,7800,7800,7800,7800,164
|
|
20241216,172300,81458470,7800,7800,7800,7800,0
|
|
20241216,172200,81458470,7800,7800,7800,7800,0
|
|
20241216,172100,81458470,7800,7800,7800,7800,0
|
|
20241216,172000,81458470,7800,7800,7800,7800,0
|
|
20241216,171900,81458470,7800,7800,7800,7800,0
|
|
20241216,171800,81458470,7800,7800,7800,7800,0
|
|
20241216,171700,81458470,7800,7800,7800,7800,0
|
|
20241216,171600,81458470,7800,7800,7800,7800,0
|
|
20241216,171500,81458470,7800,7800,7800,7800,0
|
|
20241216,171400,81458470,7800,7800,7800,7800,0
|
|
20241216,171300,81458470,7800,7800,7800,7800,0
|
|
20241216,171200,81458470,7800,7800,7800,7800,0
|
|
20241216,171100,81458470,7800,7800,7800,7800,0
|
|
20241216,171000,81458470,7800,7800,7800,7800,0
|
|
20241216,170900,81458470,7800,7800,7800,7800,0
|
|
20241216,170800,81458470,7800,7800,7800,7800,0
|
|
20241216,170700,81458470,7800,7800,7800,7800,0
|
|
20241216,170600,81458470,7800,7800,7800,7800,0
|
|
20241216,170500,81458470,7800,7800,7800,7800,0
|
|
20241216,170400,81458470,7800,7800,7800,7800,0
|
|
20241216,170300,81458470,7800,7800,7800,7800,0
|
|
20241216,170200,81458470,7800,7800,7800,7800,0
|
|
20241216,170100,81458470,7800,7800,7800,7800,0
|
|
20241216,170000,81458470,7800,7800,7800,7800,0
|
|
20241216,165900,81458470,7800,7800,7800,7800,0
|
|
20241216,165800,81458470,7800,7800,7800,7800,0
|
|
20241216,165700,81458470,7800,7800,7800,7800,0
|
|
20241216,165600,81458470,7800,7800,7800,7800,0
|
|
20241216,165500,81458470,7800,7800,7800,7800,0
|
|
20241216,165400,81458470,7800,7800,7800,7800,164
|
|
20241216,165300,81458470,7800,7800,7800,7800,0
|
|
20241216,165200,81458470,7800,7800,7800,7800,0
|
|
20241216,165100,81458470,7800,7800,7800,7800,0
|
|
20241216,165000,81458470,7800,7800,7800,7800,0
|
|
20241216,164900,81458470,7800,7800,7800,7800,0
|
|
20241216,164800,81458470,7800,7800,7800,7800,0
|
|
20241216,164700,81458470,7800,7800,7800,7800,0
|
|
20241216,164600,81458470,7800,7800,7800,7800,0
|
|
20241216,164500,81458470,7800,7800,7800,7800,0
|
|
20241216,164400,81458470,7800,7800,7800,7800,0
|
|
20241216,164300,81458470,7800,7800,7800,7800,0
|
|
20241216,164200,81458470,7800,7800,7800,7800,0
|
|
20241216,164100,81458470,7800,7800,7800,7800,0
|
|
20241216,164000,81458470,7800,7800,7800,7800,0
|
|
20241216,163900,81458470,7800,7800,7800,7800,0
|
|
20241216,163800,81458470,7800,7800,7800,7800,0
|
|
20241216,163700,81458470,7800,7800,7800,7800,0
|
|
20241216,163600,81458470,7800,7800,7800,7800,0
|
|
20241216,163500,81458470,7800,7800,7800,7800,0
|
|
20241216,163400,81458470,7800,7800,7800,7800,0
|
|
20241216,163300,81458470,7800,7800,7800,7800,0
|
|
20241216,163200,81458470,7800,7800,7800,7800,0
|
|
20241216,163100,81458470,7800,7800,7800,7800,0
|
|
20241216,163000,81458470,7800,7800,7800,7800,0
|
|
20241216,162900,81458470,7800,7800,7800,7800,0
|
|
20241216,162800,81458470,7800,7800,7800,7800,0
|
|
20241216,162700,81458470,7800,7800,7800,7800,0
|
|
20241216,162600,81458470,7800,7800,7800,7800,0
|
|
20241216,162500,81458470,7800,7800,7800,7800,0
|
|
20241216,162400,81458470,7800,7800,7800,7800,164
|
|
20241216,162300,81458470,7800,7800,7800,7800,0
|
|
20241216,162200,81458470,7800,7800,7800,7800,0
|
|
20241216,162100,81458470,7800,7800,7800,7800,0
|
|
20241216,162000,81458470,7800,7800,7800,7800,0
|
|
20241216,161900,81458470,7800,7800,7800,7800,0
|
|
20241216,161800,81458470,7800,7800,7800,7800,0
|
|
20241216,161700,81458470,7800,7800,7800,7800,0
|
|
20241216,161600,81458470,7800,7800,7800,7800,0
|
|
20241216,161500,81458470,7800,7800,7800,7800,0
|
|
20241216,161400,81458470,7800,7800,7800,7800,0
|
|
20241216,161300,81458470,7800,7800,7800,7800,0
|
|
20241216,161200,81458470,7800,7800,7800,7800,0
|
|
20241216,161100,81458470,7800,7800,7800,7800,0
|
|
20241216,161000,81458470,7800,7800,7800,7800,0
|
|
20241216,160900,81458470,7800,7800,7800,7800,0
|
|
20241216,160800,81458470,7800,7800,7800,7800,0
|
|
20241216,160700,81458470,7800,7800,7800,7800,0
|
|
20241216,160600,81458470,7800,7800,7800,7800,0
|
|
20241216,160500,81458470,7800,7800,7800,7800,0
|
|
20241216,160400,81458470,7800,7800,7800,7800,0
|
|
20241216,160300,81458470,7800,7800,7800,7800,0
|
|
20241216,160200,81458470,7800,7800,7800,7800,0
|
|
20241216,160100,81458470,7800,7800,7800,7800,0
|
|
20241216,160000,81458470,7800,7800,7800,7800,0
|
|
20241216,155900,81458470,7800,7800,7800,7800,0
|
|
20241216,155800,81458470,7800,7800,7800,7800,0
|
|
20241216,155700,81458470,7800,7800,7800,7800,0
|
|
20241216,155600,81458470,7800,7800,7800,7800,0
|
|
20241216,155500,81458470,7800,7800,7800,7800,0
|
|
20241216,155400,81458470,7800,7800,7800,7800,164
|
|
20241216,155300,81458470,7800,7800,7800,7800,0
|
|
20241216,155200,81458470,7800,7800,7800,7800,0
|
|
20241216,155100,81458470,7800,7800,7800,7800,0
|
|
20241216,155000,81458470,7800,7800,7800,7800,0
|
|
20241216,154900,81458470,7800,7800,7800,7800,0
|
|
20241216,154800,81458470,7800,7800,7800,7800,0
|
|
20241216,154700,81458470,7800,7800,7800,7800,0
|
|
20241216,154600,81458470,7800,7800,7800,7800,0
|
|
20241216,154500,81458470,7800,7800,7800,7800,0
|
|
20241216,154400,81458470,7800,7800,7800,7800,0
|
|
20241216,154300,81458470,7800,7800,7800,7800,0
|
|
20241216,154200,81458470,7800,7800,7800,7800,0
|
|
20241216,154100,81458470,7800,7800,7800,7800,0
|
|
20241216,154000,81458470,7800,7800,7800,7800,0
|
|
20241216,153900,81458470,7800,7800,7800,7800,0
|
|
20241216,153800,81458470,7800,7800,7800,7800,0
|
|
20241216,153700,81458470,7800,7800,7800,7800,0
|
|
20241216,153600,81458470,7800,7800,7800,7800,0
|
|
20241216,153500,81458470,7800,7800,7800,7800,0
|
|
20241216,153400,81458470,7800,7800,7800,7800,0
|
|
20241216,153300,81458470,7800,7800,7800,7800,0
|
|
20241216,153200,81458470,7800,7800,7800,7800,0
|
|
20241216,153100,81458470,7800,7800,7800,7800,0
|
|
20241216,153000,81458470,7800,7800,7800,7800,164
|
|
20241216,152900,80179270,7800,7800,7800,7800,0
|
|
20241216,152800,80179270,7800,7800,7800,7800,0
|
|
20241216,152700,80179270,7800,7800,7800,7800,0
|
|
20241216,152600,80179270,7800,7800,7800,7800,0
|
|
20241216,152500,80179270,7800,7800,7800,7800,0
|
|
20241216,152400,80179270,7800,7800,7800,7800,0
|
|
20241216,152300,80179270,7800,7800,7800,7800,0
|
|
20241216,152200,80179270,7800,7800,7800,7800,0
|
|
20241216,152100,80179270,7800,7800,7800,7800,0
|
|
20241216,152000,80179270,7800,7800,7800,7800,0
|
|
20241216,151900,80179270,7800,7810,7810,7800,63
|
|
20241216,151800,79687730,7810,7810,7810,7810,20
|
|
20241216,151700,79531530,7810,7820,7820,7810,32
|
|
20241216,151600,79281330,7820,7820,7820,7820,0
|
|
20241216,151500,79281330,7820,7820,7820,7820,0
|
|
20241216,151400,79281330,7820,7820,7820,7820,0
|
|
20241216,151300,79281330,7820,7820,7820,7820,0
|
|
20241216,151200,79281330,7820,7820,7820,7820,0
|
|
20241216,151100,79281330,7820,7820,7820,7820,0
|
|
20241216,151000,79281330,7820,7820,7820,7820,0
|
|
20241216,150900,79281330,7820,7820,7820,7820,0
|
|
20241216,150800,79281330,7820,7820,7820,7820,0
|
|
20241216,150700,79281330,7820,7820,7820,7820,0
|
|
20241216,150600,79281330,7820,7820,7820,7820,0
|
|
20241216,150500,79281330,7820,7820,7820,7820,0
|
|
20241216,150400,79281330,7820,7820,7820,7820,0
|
|
20241216,150300,79281330,7820,7820,7820,7820,0
|
|
20241216,150200,79281330,7820,7820,7820,7820,0
|
|
20241216,150100,79281330,7820,7830,7830,7820,86
|
|
20241216,150000,78608700,7820,7840,7840,7820,296
|
|
20241216,145900,76288840,7840,7850,7850,7840,7
|
|
20241216,145800,76233920,7860,7850,7860,7850,304
|
|
20241216,145700,73845760,7860,7860,7860,7860,0
|
|
20241216,145600,73845760,7860,7860,7860,7860,108
|
|
20241216,145500,72996880,7880,7880,7880,7880,0
|
|
20241216,145400,72996880,7880,7880,7880,7880,0
|
|
20241216,145300,72996880,7880,7880,7880,7880,0
|
|
20241216,145200,72996880,7880,7880,7880,7880,0
|
|
20241216,145100,72996880,7880,7880,7880,7880,48
|
|
20241216,145000,72618640,7860,7860,7860,7860,0
|
|
20241216,144900,72618640,7860,7860,7860,7860,0
|
|
20241216,144800,72618640,7860,7860,7860,7860,0
|
|
20241216,144700,72618640,7860,7860,7860,7860,0
|
|
20241216,144600,72618640,7860,7860,7860,7860,0
|
|
20241216,144500,72618640,7860,7890,7890,7860,180
|
|
20241216,144400,71199660,7890,7890,7890,7890,0
|
|
20241216,144300,71199660,7890,7890,7890,7890,0
|
|
20241216,144200,71199660,7890,7890,7890,7890,0
|
|
20241216,144100,71199660,7890,7890,7890,7890,0
|
|
20241216,144000,71199660,7890,7880,7890,7880,43
|
|
20241216,143900,70860780,7890,7890,7890,7890,0
|
|
20241216,143800,70860780,7890,7880,7890,7880,112
|
|
20241216,143700,69978110,7880,7880,7880,7880,0
|
|
20241216,143600,69978110,7880,7880,7880,7880,0
|
|
20241216,143500,69978110,7880,7880,7880,7880,0
|
|
20241216,143400,69978110,7880,7880,7880,7880,0
|
|
20241216,143300,69978110,7880,7880,7880,7880,0
|
|
20241216,143200,69978110,7880,7880,7880,7880,0
|
|
20241216,143100,69978110,7880,7880,7880,7880,0
|
|
20241216,143000,69978110,7880,7880,7880,7880,0
|
|
20241216,142900,69978110,7880,7880,7880,7880,0
|
|
20241216,142800,69978110,7880,7880,7880,7880,0
|
|
20241216,142700,69978110,7880,7880,7880,7880,0
|
|
20241216,142600,69978110,7880,7880,7880,7880,0
|
|
20241216,142500,69978110,7880,7880,7880,7880,0
|
|
20241216,142400,69978110,7880,7880,7880,7880,0
|
|
20241216,142300,69978110,7880,7880,7880,7880,0
|
|
20241216,142200,69978110,7880,7880,7880,7880,0
|
|
20241216,142100,69978110,7880,7880,7880,7880,0
|
|
20241216,142000,69978110,7880,7880,7880,7880,0
|
|
20241216,141900,69978110,7880,7880,7880,7880,0
|
|
20241216,141800,69978110,7880,7880,7880,7880,0
|
|
20241216,141700,69978110,7880,7880,7880,7880,0
|
|
20241216,141600,69978110,7880,7880,7880,7880,0
|
|
20241216,141500,69978110,7880,7880,7880,7880,0
|
|
20241216,141400,69978110,7880,7880,7880,7880,0
|
|
20241216,141300,69978110,7880,7880,7880,7880,0
|
|
20241216,141200,69978110,7880,7880,7880,7880,0
|
|
20241216,141100,69978110,7880,7880,7880,7880,262
|
|
20241216,141000,67913550,7880,7880,7880,7880,0
|
|
20241216,140900,67913550,7880,7880,7880,7880,0
|
|
20241216,140800,67913550,7880,7880,7880,7880,0
|
|
20241216,140700,67913550,7880,7900,7900,7880,648
|
|
20241216,140600,62800950,7900,7900,7900,7900,0
|
|
20241216,140500,62800950,7900,7900,7900,7900,0
|
|
20241216,140400,62800950,7900,7900,7900,7900,0
|
|
20241216,140300,62800950,7900,7900,7900,7900,0
|
|
20241216,140200,62800950,7900,7910,7910,7900,221
|
|
20241216,140100,61053720,7990,7990,7990,7990,0
|
|
20241216,140000,61053720,7990,7990,7990,7990,0
|
|
20241216,135900,61053720,7990,7990,7990,7990,0
|
|
20241216,135800,61053720,7990,7990,7990,7990,0
|
|
20241216,135700,61053720,7990,7990,7990,7990,0
|
|
20241216,135600,61053720,7990,7990,7990,7990,0
|
|
20241216,135500,61053720,7990,7990,7990,7990,0
|
|
20241216,135400,61053720,7990,7990,7990,7990,0
|
|
20241216,135300,61053720,7990,7990,7990,7990,0
|
|
20241216,135200,61053720,7990,7990,7990,7990,0
|
|
20241216,135100,61053720,7990,7990,7990,7990,0
|
|
20241216,135000,61053720,7990,7990,7990,7990,0
|
|
20241216,134900,61053720,7990,7990,7990,7990,0
|
|
20241216,134800,61053720,7990,7990,7990,7990,0
|
|
20241216,134700,61053720,7990,7990,7990,7990,0
|
|
20241216,134600,61053720,7990,7990,7990,7990,0
|
|
20241216,134500,61053720,7990,7990,7990,7990,0
|
|
20241216,134400,61053720,7990,7990,7990,7990,0
|
|
20241216,134300,61053720,7990,7990,7990,7990,0
|
|
20241216,134200,61053720,7990,7990,7990,7990,0
|
|
20241216,134100,61053720,7990,7990,7990,7990,0
|
|
20241216,134000,61053720,7990,7990,7990,7990,0
|
|
20241216,133900,61053720,7990,7990,7990,7990,0
|
|
20241216,133800,61053720,7990,7990,7990,7990,0
|
|
20241216,133700,61053720,7990,7990,7990,7990,0
|
|
20241216,133600,61053720,7990,7990,7990,7990,0
|
|
20241216,133500,61053720,7990,7990,7990,7990,0
|
|
20241216,133400,61053720,7990,7990,7990,7990,0
|
|
20241216,133300,61053720,7990,7990,7990,7990,0
|
|
20241216,133200,61053720,7990,7990,7990,7990,0
|
|
20241216,133100,61053720,7990,7990,7990,7990,0
|
|
20241216,133000,61053720,7990,7990,7990,7990,0
|
|
20241216,132900,61053720,7990,7990,7990,7990,0
|
|
20241216,132800,61053720,7990,7990,7990,7990,0
|
|
20241216,132700,61053720,7990,7990,7990,7990,0
|
|
20241216,132600,61053720,7990,7990,7990,7990,0
|
|
20241216,132500,61053720,7990,7990,7990,7990,0
|
|
20241216,132400,61053720,7990,7990,7990,7990,0
|
|
20241216,132300,61053720,7990,7990,7990,7990,0
|
|
20241216,132200,61053720,7990,7990,7990,7990,0
|
|
20241216,132100,61053720,7990,7990,7990,7990,0
|
|
20241216,132000,61053720,7990,7990,7990,7990,0
|
|
20241216,131900,61053720,7990,7990,7990,7990,0
|
|
20241216,131800,61053720,7990,7990,7990,7990,0
|
|
20241216,131700,61053720,7990,7990,7990,7990,0
|
|
20241216,131600,61053720,7990,7990,7990,7990,0
|
|
20241216,131500,61053720,7990,7990,7990,7990,0
|
|
20241216,131400,61053720,7990,7990,7990,7990,0
|
|
20241216,131300,61053720,7990,7990,7990,7990,0
|
|
20241216,131200,61053720,7990,7990,7990,7990,0
|
|
20241216,131100,61053720,7990,7990,7990,7990,0
|
|
20241216,131000,61053720,7990,7990,7990,7990,0
|
|
20241216,130900,61053720,7990,7990,7990,7990,0
|
|
20241216,130800,61053720,7990,7990,7990,7990,0
|
|
20241216,130700,61053720,7990,7980,7990,7980,112
|
|
20241216,130600,60159910,7960,7960,7960,7960,250
|
|
20241216,130500,58169910,7900,7900,7900,7900,42
|
|
20241216,130400,57838110,7890,7880,7890,7880,699
|
|
20241216,130300,52326500,7860,7860,7860,7860,0
|
|
20241216,130200,52326500,7860,7860,7860,7860,0
|
|
20241216,130100,52326500,7860,7860,7860,7860,0
|
|
20241216,130000,52326500,7860,7860,7860,7860,0
|
|
20241216,125900,52326500,7860,7860,7860,7860,27
|
|
20241216,125800,52114280,7860,7860,7860,7860,0
|
|
20241216,125700,52114280,7860,7860,7860,7860,0
|
|
20241216,125600,52114280,7860,7880,7880,7860,672
|
|
20241216,125500,46829460,7880,7880,7880,7880,0
|
|
20241216,125400,46829460,7880,7880,7880,7880,0
|
|
20241216,125300,46829460,7880,7880,7880,7880,10
|
|
20241216,125200,46750660,7880,7880,7880,7880,0
|
|
20241216,125100,46750660,7880,7880,7880,7880,0
|
|
20241216,125000,46750660,7880,7880,7880,7880,0
|
|
20241216,124900,46750660,7880,7880,7880,7880,0
|
|
20241216,124800,46750660,7880,7880,7880,7880,0
|
|
20241216,124700,46750660,7880,7880,7880,7880,0
|
|
20241216,124600,46750660,7880,7880,7880,7880,0
|
|
20241216,124500,46750660,7880,7880,7880,7880,0
|
|
20241216,124400,46750660,7880,7880,7880,7880,0
|
|
20241216,124300,46750660,7880,7880,7880,7880,0
|
|
20241216,124200,46750660,7880,7880,7880,7880,0
|
|
20241216,124100,46750660,7880,7880,7880,7880,0
|
|
20241216,124000,46750660,7880,7880,7880,7880,49
|
|
20241216,123900,46364540,7890,7890,7890,7890,0
|
|
20241216,123800,46364540,7890,7890,7890,7890,0
|
|
20241216,123700,46364540,7890,7890,7890,7890,0
|
|
20241216,123600,46364540,7890,7890,7890,7890,0
|
|
20241216,123500,46364540,7890,7900,7900,7890,533
|
|
20241216,123400,42154850,7900,7900,7900,7900,0
|
|
20241216,123300,42154850,7900,7900,7900,7900,0
|
|
20241216,123200,42154850,7900,7900,7900,7900,0
|
|
20241216,123100,42154850,7900,7900,7900,7900,0
|
|
20241216,123000,42154850,7900,7900,7900,7900,0
|
|
20241216,122900,42154850,7900,7900,7900,7900,0
|
|
20241216,122800,42154850,7900,7900,7900,7900,0
|
|
20241216,122700,42154850,7900,7900,7900,7900,0
|
|
20241216,122600,42154850,7900,7900,7900,7900,0
|
|
20241216,122500,42154850,7900,7900,7900,7900,0
|
|
20241216,122400,42154850,7900,7900,7900,7900,0
|
|
20241216,122300,42154850,7900,7900,7900,7900,27
|
|
20241216,122200,41941550,7910,7910,7910,7910,0
|
|
20241216,122100,41941550,7910,7910,7910,7910,238
|
|
20241216,122000,40058970,7900,7900,7900,7900,0
|
|
20241216,121900,40058970,7900,7900,7900,7900,0
|
|
20241216,121800,40058970,7900,7900,7900,7900,0
|
|
20241216,121700,40058970,7900,7900,7900,7900,0
|
|
20241216,121600,40058970,7900,7900,7900,7900,0
|
|
20241216,121500,40058970,7900,7900,7900,7900,0
|
|
20241216,121400,40058970,7900,7900,7900,7900,0
|
|
20241216,121300,40058970,7900,7900,7900,7900,0
|
|
20241216,121200,40058970,7900,7900,7900,7900,0
|
|
20241216,121100,40058970,7900,7900,7900,7900,0
|
|
20241216,121000,40058970,7900,7900,7900,7900,0
|
|
20241216,120900,40058970,7900,7900,7900,7900,0
|
|
20241216,120800,40058970,7900,7900,7900,7900,0
|
|
20241216,120700,40058970,7900,7900,7900,7900,0
|
|
20241216,120600,40058970,7900,7900,7900,7900,0
|
|
20241216,120500,40058970,7900,7900,7900,7900,0
|
|
20241216,120400,40058970,7900,7900,7900,7900,0
|
|
20241216,120300,40058970,7900,7900,7900,7900,0
|
|
20241216,120200,40058970,7900,7900,7900,7900,0
|
|
20241216,120100,40058970,7900,7900,7900,7900,0
|
|
20241216,120000,40058970,7900,7900,7900,7900,0
|
|
20241216,115900,40058970,7900,7900,7900,7900,0
|
|
20241216,115800,40058970,7900,7900,7900,7900,0
|
|
20241216,115700,40058970,7900,7900,7900,7900,0
|
|
20241216,115600,40058970,7900,7900,7900,7900,0
|
|
20241216,115500,40058970,7900,7900,7900,7900,0
|
|
20241216,115400,40058970,7900,7900,7900,7900,0
|
|
20241216,115300,40058970,7900,7900,7900,7900,0
|
|
20241216,115200,40058970,7900,7900,7900,7900,5
|
|
20241216,115100,40019470,7890,7890,7890,7890,0
|
|
20241216,115000,40019470,7890,7890,7890,7890,0
|
|
20241216,114900,40019470,7890,7890,7890,7890,0
|
|
20241216,114800,40019470,7890,7890,7890,7890,0
|
|
20241216,114700,40019470,7890,7890,7890,7890,0
|
|
20241216,114600,40019470,7890,7890,7890,7890,0
|
|
20241216,114500,40019470,7890,7890,7890,7890,0
|
|
20241216,114400,40019470,7890,7890,7890,7890,27
|
|
20241216,114300,39806440,7890,7890,7890,7890,0
|
|
20241216,114200,39806440,7890,7890,7890,7890,0
|
|
20241216,114100,39806440,7890,7890,7890,7890,153
|
|
20241216,114000,38599270,7890,7890,7890,7890,501
|
|
20241216,113900,34646380,7930,7930,7930,7930,0
|
|
20241216,113800,34646380,7930,7930,7930,7930,0
|
|
20241216,113700,34646380,7930,7930,7930,7930,0
|
|
20241216,113600,34646380,7930,7930,7930,7930,0
|
|
20241216,113500,34646380,7930,7930,7930,7870,285
|
|
20241216,113400,32397630,7890,7890,7890,7890,0
|
|
20241216,113300,32397630,7890,7890,7890,7890,0
|
|
20241216,113200,32397630,7890,7890,7890,7890,0
|
|
20241216,113100,32397630,7890,7890,7890,7890,0
|
|
20241216,113000,32397630,7890,7890,7890,7890,0
|
|
20241216,112900,32397630,7890,7890,7890,7890,0
|
|
20241216,112800,32397630,7890,7890,7890,7890,0
|
|
20241216,112700,32397630,7890,7900,7900,7890,360
|
|
20241216,112600,29553860,7900,7900,7900,7900,0
|
|
20241216,112500,29553860,7900,7900,7900,7900,0
|
|
20241216,112400,29553860,7900,7900,7900,7900,0
|
|
20241216,112300,29553860,7900,7900,7900,7900,0
|
|
20241216,112200,29553860,7900,7900,7900,7900,0
|
|
20241216,112100,29553860,7900,7900,7900,7900,3
|
|
20241216,112000,29530160,7900,7900,7900,7900,0
|
|
20241216,111900,29530160,7900,7900,7900,7900,0
|
|
20241216,111800,29530160,7900,7900,7900,7900,0
|
|
20241216,111700,29530160,7900,7900,7900,7900,0
|
|
20241216,111600,29530160,7900,7900,7900,7900,152
|
|
20241216,111500,28329360,7900,7900,7900,7900,0
|
|
20241216,111400,28329360,7900,7900,7900,7900,0
|
|
20241216,111300,28329360,7900,7900,7900,7900,0
|
|
20241216,111200,28329360,7900,7900,7900,7900,0
|
|
20241216,111100,28329360,7900,7900,7900,7900,0
|
|
20241216,111000,28329360,7900,7900,7900,7900,0
|
|
20241216,110900,28329360,7900,7900,7900,7900,0
|
|
20241216,110800,28329360,7900,7900,7900,7900,0
|
|
20241216,110700,28329360,7900,7900,7900,7900,0
|
|
20241216,110600,28329360,7900,7900,7900,7900,0
|
|
20241216,110500,28329360,7900,7900,7900,7900,0
|
|
20241216,110400,28329360,7900,7900,7900,7900,0
|
|
20241216,110300,28329360,7900,7900,7900,7900,0
|
|
20241216,110200,28329360,7900,7900,7900,7900,0
|
|
20241216,110100,28329360,7900,7900,7900,7900,0
|
|
20241216,110000,28329360,7900,7900,7900,7900,0
|
|
20241216,105900,28329360,7900,7900,7900,7900,0
|
|
20241216,105800,28329360,7900,7900,7900,7900,0
|
|
20241216,105700,28329360,7900,7920,7920,7900,284
|
|
20241216,105600,26080620,7950,7950,7950,7950,0
|
|
20241216,105500,26080620,7950,7950,7950,7950,3
|
|
20241216,105400,26056770,7950,7950,7950,7950,0
|
|
20241216,105300,26056770,7950,7950,7950,7950,0
|
|
20241216,105200,26056770,7950,7950,7950,7950,0
|
|
20241216,105100,26056770,7950,7950,7950,7950,38
|
|
20241216,105000,25754670,7950,7950,7950,7950,0
|
|
20241216,104900,25754670,7950,7950,7950,7950,0
|
|
20241216,104800,25754670,7950,7950,7950,7950,0
|
|
20241216,104700,25754670,7950,7950,7950,7950,0
|
|
20241216,104600,25754670,7950,7950,7950,7950,0
|
|
20241216,104500,25754670,7950,7950,7950,7950,0
|
|
20241216,104400,25754670,7950,7950,7950,7950,0
|
|
20241216,104300,25754670,7950,7950,7950,7950,0
|
|
20241216,104200,25754670,7950,7950,7950,7950,0
|
|
20241216,104100,25754670,7950,7950,7950,7950,0
|
|
20241216,104000,25754670,7950,7950,7950,7950,0
|
|
20241216,103900,25754670,7950,7950,7950,7950,0
|
|
20241216,103800,25754670,7950,7950,7950,7950,0
|
|
20241216,103700,25754670,7950,7950,7950,7950,0
|
|
20241216,103600,25754670,7950,7950,7950,7950,0
|
|
20241216,103500,25754670,7950,7950,7950,7950,0
|
|
20241216,103400,25754670,7950,7950,7950,7950,0
|
|
20241216,103300,25754670,7950,7950,7950,7950,0
|
|
20241216,103200,25754670,7950,7950,7950,7950,0
|
|
20241216,103100,25754670,7950,7950,7950,7950,0
|
|
20241216,103000,25754670,7950,7950,7950,7950,0
|
|
20241216,102900,25754670,7950,7950,7950,7950,0
|
|
20241216,102800,25754670,7950,7950,7950,7950,0
|
|
20241216,102700,25754670,7950,7950,7950,7950,0
|
|
20241216,102600,25754670,7950,7950,7950,7950,0
|
|
20241216,102500,25754670,7950,7910,7950,7910,102
|
|
20241216,102400,24943850,7900,7900,7900,7900,0
|
|
20241216,102300,24943850,7900,7900,7900,7900,0
|
|
20241216,102200,24943850,7900,7900,7900,7900,0
|
|
20241216,102100,24943850,7900,7920,7920,7900,200
|
|
20241216,102000,23361560,7900,7900,7900,7900,0
|
|
20241216,101900,23361560,7900,7950,7950,7900,950
|
|
20241216,101800,15823620,8000,8000,8000,8000,0
|
|
20241216,101700,15823620,8000,8000,8000,8000,0
|
|
20241216,101600,15823620,8000,8000,8000,8000,0
|
|
20241216,101500,15823620,8000,8000,8000,8000,0
|
|
20241216,101400,15823620,8000,8000,8000,8000,0
|
|
20241216,101300,15823620,8000,8000,8000,8000,100
|
|
20241216,101200,15023620,8000,8000,8000,8000,0
|
|
20241216,101100,15023620,8000,8000,8000,8000,0
|
|
20241216,101000,15023620,8000,8000,8000,8000,0
|
|
20241216,100900,15023620,8000,8000,8000,8000,0
|
|
20241216,100800,15023620,8000,8000,8000,8000,0
|
|
20241216,100700,15023620,8000,8000,8000,8000,0
|
|
20241216,100600,15023620,8000,8000,8000,8000,0
|
|
20241216,100500,15023620,8000,8000,8000,8000,0
|
|
20241216,100400,15023620,8000,7980,8000,7980,100
|
|
20241216,100300,14224570,7950,7950,7950,7950,0
|
|
20241216,100200,14224570,7950,7950,7950,7950,0
|
|
20241216,100100,14224570,7950,7950,7950,7950,0
|
|
20241216,100000,14224570,7950,7950,7950,7950,0
|
|
20241216,095900,14224570,7950,7950,7950,7950,0
|
|
20241216,095800,14224570,7950,7950,7950,7950,0
|
|
20241216,095700,14224570,7950,7950,7950,7950,0
|
|
20241216,095600,14224570,7950,7950,7950,7950,0
|
|
20241216,095500,14224570,7950,7950,7950,7950,0
|
|
20241216,095400,14224570,7950,7950,7950,7950,0
|
|
20241216,095300,14224570,7950,7950,7950,7950,1
|
|
20241216,095200,14216620,8000,8000,8000,8000,0
|
|
20241216,095100,14216620,8000,8000,8000,8000,0
|
|
20241216,095000,14216620,8000,8000,8000,8000,0
|
|
20241216,094900,14216620,8000,8000,8000,8000,0
|
|
20241216,094800,14216620,8000,8000,8000,8000,1
|
|
20241216,094700,14208620,8000,8000,8000,8000,3
|
|
20241216,094600,14184620,8000,8000,8000,8000,0
|
|
20241216,094500,14184620,8000,8000,8000,8000,1
|
|
20241216,094400,14176620,7950,7950,7950,7950,0
|
|
20241216,094300,14176620,7950,7950,7950,7950,0
|
|
20241216,094200,14176620,7950,7950,7950,7950,2
|
|
20241216,094100,14160720,7970,7980,7980,7970,27
|
|
20241216,094000,13945380,8030,8030,8030,8030,0
|
|
20241216,093900,13945380,8030,8030,8030,8030,0
|
|
20241216,093800,13945380,8030,8030,8030,8030,0
|
|
20241216,093700,13945380,8030,8030,8030,8030,0
|
|
20241216,093600,13945380,8030,8030,8030,8030,0
|
|
20241216,093500,13945380,8030,8030,8030,8030,0
|
|
20241216,093400,13945380,8030,8030,8030,8030,0
|
|
20241216,093300,13945380,8030,8030,8030,8030,0
|
|
20241216,093200,13945380,8030,8030,8030,8030,141
|
|
20241216,093100,12813150,8000,7980,8000,7980,175
|
|
20241216,093000,11415680,7980,7980,7980,7980,0
|
|
20241216,092900,11415680,7980,7980,7980,7980,0
|
|
20241216,092800,11415680,7980,7980,7980,7980,18
|
|
20241216,092700,11272040,7920,7920,7920,7920,0
|
|
20241216,092600,11272040,7920,7920,7920,7920,0
|
|
20241216,092500,11272040,7920,7920,7920,7920,0
|
|
20241216,092400,11272040,7920,7920,7920,7920,177
|
|
20241216,092300,9870200,7900,7900,7900,7900,0
|
|
20241216,092200,9870200,7900,7900,7900,7900,0
|
|
20241216,092100,9870200,7900,8080,8080,7900,952
|
|
20241216,092000,2333190,8150,8150,8150,8150,0
|
|
20241216,091900,2333190,8150,8150,8150,8150,0
|
|
20241216,091800,2333190,8150,8150,8150,8150,0
|
|
20241216,091700,2333190,8150,8150,8150,8150,0
|
|
20241216,091600,2333190,8150,8150,8150,8150,0
|
|
20241216,091500,2333190,8150,8150,8150,8150,0
|
|
20241216,091400,2333190,8150,8150,8150,8150,0
|
|
20241216,091300,2333190,8150,8150,8150,8150,0
|
|
20241216,091200,2333190,8150,8150,8150,8150,0
|
|
20241216,091100,2333190,8150,8150,8150,8150,0
|
|
20241216,091000,2333190,8150,8170,8180,8140,56
|
|
20241216,090900,1876800,8160,8130,8160,8130,33
|
|
20241216,090800,1608450,8130,8130,8130,8130,0
|
|
20241216,090700,1608450,8130,8130,8130,8130,0
|
|
20241216,090600,1608450,8130,8140,8140,8130,10
|
|
20241216,090500,1527060,8280,8280,8280,8280,0
|
|
20241216,090400,1527060,8280,8280,8280,8280,0
|
|
20241216,090300,1527060,8280,8280,8280,8280,0
|
|
20241216,090200,1527060,8280,8280,8280,8280,0
|
|
20241216,090100,1527060,8280,8280,8280,8280,1
|
|
20241216,090000,1518780,7920,7900,7920,7900,192
|