657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,195400,93528170,7610,7610,7610,7610,129
|
|
20241219,195300,93528170,7610,7610,7610,7610,0
|
|
20241219,195200,93528170,7610,7610,7610,7610,0
|
|
20241219,195100,93528170,7610,7610,7610,7610,0
|
|
20241219,195000,93528170,7610,7610,7610,7610,0
|
|
20241219,194900,93528170,7610,7610,7610,7610,0
|
|
20241219,194800,93528170,7610,7610,7610,7610,0
|
|
20241219,194700,93528170,7610,7610,7610,7610,0
|
|
20241219,194600,93528170,7610,7610,7610,7610,0
|
|
20241219,194500,93528170,7610,7610,7610,7610,0
|
|
20241219,194400,93528170,7610,7610,7610,7610,0
|
|
20241219,194300,93528170,7610,7610,7610,7610,0
|
|
20241219,194200,93528170,7610,7610,7610,7610,0
|
|
20241219,194100,93528170,7610,7610,7610,7610,0
|
|
20241219,194000,93528170,7610,7610,7610,7610,0
|
|
20241219,193900,93528170,7610,7610,7610,7610,0
|
|
20241219,193800,93528170,7610,7610,7610,7610,0
|
|
20241219,193700,93528170,7610,7610,7610,7610,0
|
|
20241219,193600,93528170,7610,7610,7610,7610,0
|
|
20241219,193500,93528170,7610,7610,7610,7610,0
|
|
20241219,193400,93528170,7610,7610,7610,7610,0
|
|
20241219,193300,93528170,7610,7610,7610,7610,0
|
|
20241219,193200,93528170,7610,7610,7610,7610,0
|
|
20241219,193100,93528170,7610,7610,7610,7610,0
|
|
20241219,193000,93528170,7610,7610,7610,7610,0
|
|
20241219,192900,93528170,7610,7610,7610,7610,0
|
|
20241219,192800,93528170,7610,7610,7610,7610,0
|
|
20241219,192700,93528170,7610,7610,7610,7610,0
|
|
20241219,192600,93528170,7610,7610,7610,7610,0
|
|
20241219,192500,93528170,7610,7610,7610,7610,0
|
|
20241219,192400,93528170,7610,7610,7610,7610,129
|
|
20241219,192300,93528170,7610,7610,7610,7610,0
|
|
20241219,192200,93528170,7610,7610,7610,7610,0
|
|
20241219,192100,93528170,7610,7610,7610,7610,0
|
|
20241219,192000,93528170,7610,7610,7610,7610,0
|
|
20241219,191900,93528170,7610,7610,7610,7610,0
|
|
20241219,191800,93528170,7610,7610,7610,7610,0
|
|
20241219,191700,93528170,7610,7610,7610,7610,0
|
|
20241219,191600,93528170,7610,7610,7610,7610,0
|
|
20241219,191500,93528170,7610,7610,7610,7610,0
|
|
20241219,191400,93528170,7610,7610,7610,7610,0
|
|
20241219,191300,93528170,7610,7610,7610,7610,0
|
|
20241219,191200,93528170,7610,7610,7610,7610,0
|
|
20241219,191100,93528170,7610,7610,7610,7610,0
|
|
20241219,191000,93528170,7610,7610,7610,7610,0
|
|
20241219,190900,93528170,7610,7610,7610,7610,0
|
|
20241219,190800,93528170,7610,7610,7610,7610,0
|
|
20241219,190700,93528170,7610,7610,7610,7610,0
|
|
20241219,190600,93528170,7610,7610,7610,7610,0
|
|
20241219,190500,93528170,7610,7610,7610,7610,0
|
|
20241219,190400,93528170,7610,7610,7610,7610,0
|
|
20241219,190300,93528170,7610,7610,7610,7610,0
|
|
20241219,190200,93528170,7610,7610,7610,7610,0
|
|
20241219,190100,93528170,7610,7610,7610,7610,0
|
|
20241219,190000,93528170,7610,7610,7610,7610,0
|
|
20241219,185900,93528170,7610,7610,7610,7610,0
|
|
20241219,185800,93528170,7610,7610,7610,7610,0
|
|
20241219,185700,93528170,7610,7610,7610,7610,0
|
|
20241219,185600,93528170,7610,7610,7610,7610,0
|
|
20241219,185500,93528170,7610,7610,7610,7610,0
|
|
20241219,185400,93528170,7610,7610,7610,7610,129
|
|
20241219,185300,93528170,7610,7610,7610,7610,0
|
|
20241219,185200,93528170,7610,7610,7610,7610,0
|
|
20241219,185100,93528170,7610,7610,7610,7610,0
|
|
20241219,185000,93528170,7610,7610,7610,7610,0
|
|
20241219,184900,93528170,7610,7610,7610,7610,0
|
|
20241219,184800,93528170,7610,7610,7610,7610,0
|
|
20241219,184700,93528170,7610,7610,7610,7610,0
|
|
20241219,184600,93528170,7610,7610,7610,7610,0
|
|
20241219,184500,93528170,7610,7610,7610,7610,0
|
|
20241219,184400,93528170,7610,7610,7610,7610,0
|
|
20241219,184300,93528170,7610,7610,7610,7610,0
|
|
20241219,184200,93528170,7610,7610,7610,7610,0
|
|
20241219,184100,93528170,7610,7610,7610,7610,0
|
|
20241219,184000,93528170,7610,7610,7610,7610,0
|
|
20241219,183900,93528170,7610,7610,7610,7610,0
|
|
20241219,183800,93528170,7610,7610,7610,7610,0
|
|
20241219,183700,93528170,7610,7610,7610,7610,0
|
|
20241219,183600,93528170,7610,7610,7610,7610,0
|
|
20241219,183500,93528170,7610,7610,7610,7610,0
|
|
20241219,183400,93528170,7610,7610,7610,7610,0
|
|
20241219,183300,93528170,7610,7610,7610,7610,0
|
|
20241219,183200,93528170,7610,7610,7610,7610,0
|
|
20241219,183100,93528170,7610,7610,7610,7610,0
|
|
20241219,183000,93528170,7610,7610,7610,7610,0
|
|
20241219,182900,93528170,7610,7610,7610,7610,0
|
|
20241219,182800,93528170,7610,7610,7610,7610,0
|
|
20241219,182700,93528170,7610,7610,7610,7610,0
|
|
20241219,182600,93528170,7610,7610,7610,7610,0
|
|
20241219,182500,93528170,7610,7610,7610,7610,0
|
|
20241219,182400,93528170,7610,7610,7610,7610,129
|
|
20241219,182300,93528170,7610,7610,7610,7610,0
|
|
20241219,182200,93528170,7610,7610,7610,7610,0
|
|
20241219,182100,93528170,7610,7610,7610,7610,0
|
|
20241219,182000,93528170,7610,7610,7610,7610,0
|
|
20241219,181900,93528170,7610,7610,7610,7610,0
|
|
20241219,181800,93528170,7610,7610,7610,7610,0
|
|
20241219,181700,93528170,7610,7610,7610,7610,0
|
|
20241219,181600,93528170,7610,7610,7610,7610,0
|
|
20241219,181500,93528170,7610,7610,7610,7610,0
|
|
20241219,181400,93528170,7610,7610,7610,7610,0
|
|
20241219,181300,93528170,7610,7610,7610,7610,0
|
|
20241219,181200,93528170,7610,7610,7610,7610,0
|
|
20241219,181100,93528170,7610,7610,7610,7610,0
|
|
20241219,181000,93528170,7610,7610,7610,7610,0
|
|
20241219,180900,93528170,7610,7610,7610,7610,0
|
|
20241219,180800,93528170,7610,7610,7610,7610,0
|
|
20241219,180700,93528170,7610,7610,7610,7610,0
|
|
20241219,180600,93528170,7610,7610,7610,7610,0
|
|
20241219,180500,93528170,7610,7610,7610,7610,0
|
|
20241219,180400,93528170,7610,7610,7610,7610,0
|
|
20241219,180300,93528170,7610,7610,7610,7610,0
|
|
20241219,180200,93528170,7610,7610,7610,7610,0
|
|
20241219,180100,93528170,7610,7610,7610,7610,0
|
|
20241219,180000,93528170,7610,7610,7610,7610,0
|
|
20241219,175900,93528170,7610,7610,7610,7610,0
|
|
20241219,175800,93528170,7610,7610,7610,7610,0
|
|
20241219,175700,93528170,7610,7610,7610,7610,0
|
|
20241219,175600,93528170,7610,7610,7610,7610,0
|
|
20241219,175500,93528170,7610,7610,7610,7610,0
|
|
20241219,175400,93528170,7610,7610,7610,7610,129
|
|
20241219,175300,93528170,7610,7610,7610,7610,0
|
|
20241219,175200,93528170,7610,7610,7610,7610,0
|
|
20241219,175100,93528170,7610,7610,7610,7610,0
|
|
20241219,175000,93528170,7610,7610,7610,7610,0
|
|
20241219,174900,93528170,7610,7610,7610,7610,0
|
|
20241219,174800,93528170,7610,7610,7610,7610,0
|
|
20241219,174700,93528170,7610,7610,7610,7610,0
|
|
20241219,174600,93528170,7610,7610,7610,7610,0
|
|
20241219,174500,93528170,7610,7610,7610,7610,0
|
|
20241219,174400,93528170,7610,7610,7610,7610,0
|
|
20241219,174300,93528170,7610,7610,7610,7610,0
|
|
20241219,174200,93528170,7610,7610,7610,7610,0
|
|
20241219,174100,93528170,7610,7610,7610,7610,0
|
|
20241219,174000,93528170,7610,7610,7610,7610,0
|
|
20241219,173900,93528170,7610,7610,7610,7610,0
|
|
20241219,173800,93528170,7610,7610,7610,7610,0
|
|
20241219,173700,93528170,7610,7610,7610,7610,0
|
|
20241219,173600,93528170,7610,7610,7610,7610,0
|
|
20241219,173500,93528170,7610,7610,7610,7610,0
|
|
20241219,173400,93528170,7610,7610,7610,7610,0
|
|
20241219,173300,93528170,7610,7610,7610,7610,0
|
|
20241219,173200,93528170,7610,7610,7610,7610,0
|
|
20241219,173100,93528170,7610,7610,7610,7610,0
|
|
20241219,173000,93528170,7610,7610,7610,7610,0
|
|
20241219,172900,93528170,7610,7610,7610,7610,0
|
|
20241219,172800,93528170,7610,7610,7610,7610,0
|
|
20241219,172700,93528170,7610,7610,7610,7610,0
|
|
20241219,172600,93528170,7610,7610,7610,7610,0
|
|
20241219,172500,93528170,7610,7610,7610,7610,0
|
|
20241219,172400,93528170,7610,7610,7610,7610,129
|
|
20241219,172300,93528170,7610,7610,7610,7610,0
|
|
20241219,172200,93528170,7610,7610,7610,7610,0
|
|
20241219,172100,93528170,7610,7610,7610,7610,0
|
|
20241219,172000,93528170,7610,7610,7610,7610,0
|
|
20241219,171900,93528170,7610,7610,7610,7610,0
|
|
20241219,171800,93528170,7610,7610,7610,7610,0
|
|
20241219,171700,93528170,7610,7610,7610,7610,0
|
|
20241219,171600,93528170,7610,7610,7610,7610,0
|
|
20241219,171500,93528170,7610,7610,7610,7610,0
|
|
20241219,171400,93528170,7610,7610,7610,7610,0
|
|
20241219,171300,93528170,7610,7610,7610,7610,0
|
|
20241219,171200,93528170,7610,7610,7610,7610,0
|
|
20241219,171100,93528170,7610,7610,7610,7610,0
|
|
20241219,171000,93528170,7610,7610,7610,7610,0
|
|
20241219,170900,93528170,7610,7610,7610,7610,0
|
|
20241219,170800,93528170,7610,7610,7610,7610,0
|
|
20241219,170700,93528170,7610,7610,7610,7610,0
|
|
20241219,170600,93528170,7610,7610,7610,7610,0
|
|
20241219,170500,93528170,7610,7610,7610,7610,0
|
|
20241219,170400,93528170,7610,7610,7610,7610,0
|
|
20241219,170300,93528170,7610,7610,7610,7610,0
|
|
20241219,170200,93528170,7610,7610,7610,7610,0
|
|
20241219,170100,93528170,7610,7610,7610,7610,0
|
|
20241219,170000,93528170,7610,7610,7610,7610,0
|
|
20241219,165900,93528170,7610,7610,7610,7610,0
|
|
20241219,165800,93528170,7610,7610,7610,7610,0
|
|
20241219,165700,93528170,7610,7610,7610,7610,0
|
|
20241219,165600,93528170,7610,7610,7610,7610,0
|
|
20241219,165500,93528170,7610,7610,7610,7610,0
|
|
20241219,165400,93528170,7610,7610,7610,7610,129
|
|
20241219,165300,93528170,7610,7610,7610,7610,0
|
|
20241219,165200,93528170,7610,7610,7610,7610,0
|
|
20241219,165100,93528170,7610,7610,7610,7610,0
|
|
20241219,165000,93528170,7610,7610,7610,7610,0
|
|
20241219,164900,93528170,7610,7610,7610,7610,0
|
|
20241219,164800,93528170,7610,7610,7610,7610,0
|
|
20241219,164700,93528170,7610,7610,7610,7610,0
|
|
20241219,164600,93528170,7610,7610,7610,7610,0
|
|
20241219,164500,93528170,7610,7610,7610,7610,0
|
|
20241219,164400,93528170,7610,7610,7610,7610,0
|
|
20241219,164300,93528170,7610,7610,7610,7610,0
|
|
20241219,164200,93528170,7610,7610,7610,7610,0
|
|
20241219,164100,93528170,7610,7610,7610,7610,0
|
|
20241219,164000,93528170,7610,7610,7610,7610,0
|
|
20241219,163900,93528170,7610,7610,7610,7610,0
|
|
20241219,163800,93528170,7610,7610,7610,7610,0
|
|
20241219,163700,93528170,7610,7610,7610,7610,0
|
|
20241219,163600,93528170,7610,7610,7610,7610,0
|
|
20241219,163500,93528170,7610,7610,7610,7610,0
|
|
20241219,163400,93528170,7610,7610,7610,7610,0
|
|
20241219,163300,93528170,7610,7610,7610,7610,0
|
|
20241219,163200,93528170,7610,7610,7610,7610,0
|
|
20241219,163100,93528170,7610,7610,7610,7610,0
|
|
20241219,163000,93528170,7610,7610,7610,7610,0
|
|
20241219,162900,93528170,7610,7610,7610,7610,0
|
|
20241219,162800,93528170,7610,7610,7610,7610,0
|
|
20241219,162700,93528170,7610,7610,7610,7610,0
|
|
20241219,162600,93528170,7610,7610,7610,7610,0
|
|
20241219,162500,93528170,7610,7610,7610,7610,0
|
|
20241219,162400,93528170,7610,7610,7610,7610,129
|
|
20241219,162300,93528170,7610,7610,7610,7610,0
|
|
20241219,162200,93528170,7610,7610,7610,7610,0
|
|
20241219,162100,93528170,7610,7610,7610,7610,0
|
|
20241219,162000,93528170,7610,7610,7610,7610,0
|
|
20241219,161900,93528170,7610,7610,7610,7610,0
|
|
20241219,161800,93528170,7610,7610,7610,7610,0
|
|
20241219,161700,93528170,7610,7610,7610,7610,0
|
|
20241219,161600,93528170,7610,7610,7610,7610,0
|
|
20241219,161500,93528170,7610,7610,7610,7610,0
|
|
20241219,161400,93528170,7610,7610,7610,7610,0
|
|
20241219,161300,93528170,7610,7610,7610,7610,0
|
|
20241219,161200,93528170,7610,7610,7610,7610,0
|
|
20241219,161100,93528170,7610,7610,7610,7610,0
|
|
20241219,161000,93528170,7610,7610,7610,7610,0
|
|
20241219,160900,93528170,7610,7610,7610,7610,0
|
|
20241219,160800,93528170,7610,7610,7610,7610,0
|
|
20241219,160700,93528170,7610,7610,7610,7610,0
|
|
20241219,160600,93528170,7610,7610,7610,7610,0
|
|
20241219,160500,93528170,7610,7610,7610,7610,0
|
|
20241219,160400,93528170,7610,7610,7610,7610,0
|
|
20241219,160300,93528170,7610,7610,7610,7610,0
|
|
20241219,160200,93528170,7610,7610,7610,7610,0
|
|
20241219,160100,93528170,7610,7610,7610,7610,0
|
|
20241219,160000,93528170,7610,7610,7610,7610,0
|
|
20241219,155900,93528170,7610,7610,7610,7610,0
|
|
20241219,155800,93528170,7610,7610,7610,7610,0
|
|
20241219,155700,93528170,7610,7610,7610,7610,0
|
|
20241219,155600,93528170,7610,7610,7610,7610,0
|
|
20241219,155500,93528170,7610,7610,7610,7610,0
|
|
20241219,155400,93528170,7610,7610,7610,7610,129
|
|
20241219,155300,93528170,7610,7610,7610,7610,0
|
|
20241219,155200,93528170,7610,7610,7610,7610,0
|
|
20241219,155100,93528170,7610,7610,7610,7610,0
|
|
20241219,155000,93528170,7610,7610,7610,7610,0
|
|
20241219,154900,93528170,7610,7610,7610,7610,0
|
|
20241219,154800,93528170,7610,7610,7610,7610,0
|
|
20241219,154700,93528170,7610,7610,7610,7610,0
|
|
20241219,154600,93528170,7610,7610,7610,7610,0
|
|
20241219,154500,93528170,7610,7610,7610,7610,0
|
|
20241219,154400,93528170,7610,7610,7610,7610,0
|
|
20241219,154300,93528170,7610,7610,7610,7610,0
|
|
20241219,154200,93528170,7610,7610,7610,7610,0
|
|
20241219,154100,93528170,7610,7610,7610,7610,0
|
|
20241219,154000,93528170,7610,7610,7610,7610,0
|
|
20241219,153900,93528170,7610,7610,7610,7610,0
|
|
20241219,153800,93528170,7610,7610,7610,7610,0
|
|
20241219,153700,93528170,7610,7610,7610,7610,0
|
|
20241219,153600,93528170,7610,7610,7610,7610,0
|
|
20241219,153500,93528170,7610,7610,7610,7610,0
|
|
20241219,153400,93528170,7610,7610,7610,7610,0
|
|
20241219,153300,93528170,7610,7610,7610,7610,0
|
|
20241219,153200,93528170,7610,7610,7610,7610,0
|
|
20241219,153100,93528170,7610,7610,7610,7610,0
|
|
20241219,153000,93528170,7610,7610,7610,7610,129
|
|
20241219,152900,92546480,7570,7570,7570,7570,0
|
|
20241219,152800,92546480,7570,7570,7570,7570,0
|
|
20241219,152700,92546480,7570,7570,7570,7570,0
|
|
20241219,152600,92546480,7570,7570,7570,7570,0
|
|
20241219,152500,92546480,7570,7570,7570,7570,0
|
|
20241219,152400,92546480,7570,7570,7570,7570,0
|
|
20241219,152300,92546480,7570,7570,7570,7570,0
|
|
20241219,152200,92546480,7570,7570,7570,7570,0
|
|
20241219,152100,92546480,7570,7570,7570,7570,0
|
|
20241219,152000,92546480,7570,7570,7570,7570,0
|
|
20241219,151900,92546480,7570,7540,7570,7540,434
|
|
20241219,151800,89266930,7550,7550,7550,7550,0
|
|
20241219,151700,89266930,7550,7550,7550,7550,0
|
|
20241219,151600,89266930,7550,7550,7550,7550,0
|
|
20241219,151500,89266930,7550,7550,7550,7550,0
|
|
20241219,151400,89266930,7550,7540,7550,7540,175
|
|
20241219,151300,87945980,7550,7500,7550,7500,700
|
|
20241219,151200,82681180,7450,7450,7450,7450,0
|
|
20241219,151100,82681180,7450,7450,7450,7450,0
|
|
20241219,151000,82681180,7450,7450,7450,7450,0
|
|
20241219,150900,82681180,7450,7450,7450,7450,0
|
|
20241219,150800,82681180,7450,7450,7450,7450,0
|
|
20241219,150700,82681180,7450,7450,7450,7450,0
|
|
20241219,150600,82681180,7450,7450,7450,7450,12
|
|
20241219,150500,82591780,7510,7510,7510,7510,0
|
|
20241219,150400,82591780,7510,7510,7510,7510,0
|
|
20241219,150300,82591780,7510,7510,7510,7510,0
|
|
20241219,150200,82591780,7510,7510,7510,7510,0
|
|
20241219,150100,82591780,7510,7510,7510,7510,0
|
|
20241219,150000,82591780,7510,7520,7520,7510,366
|
|
20241219,145900,79842120,7520,7520,7520,7520,0
|
|
20241219,145800,79842120,7520,7520,7520,7520,0
|
|
20241219,145700,79842120,7520,7520,7520,7520,1
|
|
20241219,145600,79834600,7520,7520,7520,7520,0
|
|
20241219,145500,79834600,7520,7520,7520,7520,0
|
|
20241219,145400,79834600,7520,7520,7520,7520,0
|
|
20241219,145300,79834600,7520,7520,7520,7520,0
|
|
20241219,145200,79834600,7520,7520,7520,7520,0
|
|
20241219,145100,79834600,7520,7520,7520,7520,0
|
|
20241219,145000,79834600,7520,7520,7520,7520,0
|
|
20241219,144900,79834600,7520,7520,7520,7520,0
|
|
20241219,144800,79834600,7520,7520,7520,7520,0
|
|
20241219,144700,79834600,7520,7520,7520,7520,0
|
|
20241219,144600,79834600,7520,7520,7520,7520,0
|
|
20241219,144500,79834600,7520,7520,7520,7520,0
|
|
20241219,144400,79834600,7520,7520,7520,7520,0
|
|
20241219,144300,79834600,7520,7520,7520,7520,0
|
|
20241219,144200,79834600,7520,7520,7520,7520,0
|
|
20241219,144100,79834600,7520,7520,7520,7520,0
|
|
20241219,144000,79834600,7520,7520,7520,7520,0
|
|
20241219,143900,79834600,7520,7520,7520,7520,0
|
|
20241219,143800,79834600,7520,7520,7520,7520,0
|
|
20241219,143700,79834600,7520,7520,7520,7520,0
|
|
20241219,143600,79834600,7520,7520,7520,7520,0
|
|
20241219,143500,79834600,7520,7540,7550,7520,273
|
|
20241219,143400,77781470,7550,7550,7550,7550,0
|
|
20241219,143300,77781470,7550,7550,7550,7550,0
|
|
20241219,143200,77781470,7550,7500,7550,7410,220
|
|
20241219,143100,76138570,7500,7500,7500,7500,0
|
|
20241219,143000,76138570,7500,7500,7500,7500,0
|
|
20241219,142900,76138570,7500,7500,7500,7500,1
|
|
20241219,142800,76131070,7560,7560,7560,7560,0
|
|
20241219,142700,76131070,7560,7560,7560,7560,0
|
|
20241219,142600,76131070,7560,7560,7560,7560,0
|
|
20241219,142500,76131070,7560,7560,7560,7560,0
|
|
20241219,142400,76131070,7560,7560,7560,7560,0
|
|
20241219,142300,76131070,7560,7560,7560,7560,0
|
|
20241219,142200,76131070,7560,7500,7560,7500,1014
|
|
20241219,142100,68499170,7530,7530,7530,7530,0
|
|
20241219,142000,68499170,7530,7530,7530,7530,0
|
|
20241219,141900,68499170,7530,7530,7530,7530,0
|
|
20241219,141800,68499170,7530,7530,7530,7530,10
|
|
20241219,141700,68423870,7530,7530,7530,7530,0
|
|
20241219,141600,68423870,7530,7530,7530,7530,0
|
|
20241219,141500,68423870,7530,7530,7530,7530,0
|
|
20241219,141400,68423870,7530,7560,7560,7530,273
|
|
20241219,141300,66365060,7560,7560,7560,7560,0
|
|
20241219,141200,66365060,7560,7550,7560,7550,250
|
|
20241219,141100,64476160,7510,7510,7510,7510,0
|
|
20241219,141000,64476160,7510,7510,7510,7510,1
|
|
20241219,140900,64468650,7510,7510,7510,7510,12
|
|
20241219,140800,64378530,7560,7490,7560,7490,108
|
|
20241219,140700,63567030,7450,7450,7450,7450,0
|
|
20241219,140600,63567030,7450,7490,7490,7450,15
|
|
20241219,140500,63455200,7450,7450,7450,7450,100
|
|
20241219,140400,62710200,7490,7490,7490,7490,0
|
|
20241219,140300,62710200,7490,7510,7510,7490,44
|
|
20241219,140200,62379780,7570,7570,7570,7570,21
|
|
20241219,140100,62220810,7510,7460,7510,7460,153
|
|
20241219,140000,61075470,7410,7410,7410,7410,0
|
|
20241219,135900,61075470,7410,7410,7410,7410,0
|
|
20241219,135800,61075470,7410,7410,7410,7410,0
|
|
20241219,135700,61075470,7410,7410,7410,7410,0
|
|
20241219,135600,61075470,7410,7410,7410,7410,116
|
|
20241219,135500,60215910,7410,7410,7410,7410,0
|
|
20241219,135400,60215910,7410,7410,7410,7410,0
|
|
20241219,135300,60215910,7410,7410,7410,7410,1
|
|
20241219,135200,60208500,7410,7410,7410,7410,0
|
|
20241219,135100,60208500,7410,7410,7410,7410,0
|
|
20241219,135000,60208500,7410,7410,7410,7410,0
|
|
20241219,134900,60208500,7410,7410,7410,7410,0
|
|
20241219,134800,60208500,7410,7410,7410,7410,0
|
|
20241219,134700,60208500,7410,7410,7410,7410,0
|
|
20241219,134600,60208500,7410,7410,7410,7410,0
|
|
20241219,134500,60208500,7410,7410,7410,7410,0
|
|
20241219,134400,60208500,7410,7410,7410,7410,66
|
|
20241219,134300,59719440,7410,7410,7410,7410,0
|
|
20241219,134200,59719440,7410,7410,7410,7410,0
|
|
20241219,134100,59719440,7410,7410,7410,7410,800
|
|
20241219,134000,53791440,7410,7410,7410,7410,0
|
|
20241219,133900,53791440,7410,7410,7410,7410,0
|
|
20241219,133800,53791440,7410,7410,7410,7410,0
|
|
20241219,133700,53791440,7410,7410,7410,7410,0
|
|
20241219,133600,53791440,7410,7410,7410,7410,0
|
|
20241219,133500,53791440,7410,7410,7410,7410,0
|
|
20241219,133400,53791440,7410,7410,7410,7410,3
|
|
20241219,133300,53769210,7460,7460,7460,7460,0
|
|
20241219,133200,53769210,7460,7460,7460,7460,0
|
|
20241219,133100,53769210,7460,7460,7460,7460,0
|
|
20241219,133000,53769210,7460,7460,7460,7460,0
|
|
20241219,132900,53769210,7460,7460,7460,7460,0
|
|
20241219,132800,53769210,7460,7460,7460,7460,0
|
|
20241219,132700,53769210,7460,7460,7460,7460,0
|
|
20241219,132600,53769210,7460,7460,7460,7460,0
|
|
20241219,132500,53769210,7460,7460,7460,7460,0
|
|
20241219,132400,53769210,7460,7460,7460,7460,0
|
|
20241219,132300,53769210,7460,7420,7460,7410,233
|
|
20241219,132200,52041110,7450,7450,7450,7450,20
|
|
20241219,132100,51892110,7410,7410,7410,7410,0
|
|
20241219,132000,51892110,7410,7410,7410,7410,0
|
|
20241219,131900,51892110,7410,7410,7410,7410,0
|
|
20241219,131800,51892110,7410,7410,7410,7410,0
|
|
20241219,131700,51892110,7410,7410,7410,7410,0
|
|
20241219,131600,51892110,7410,7420,7420,7410,300
|
|
20241219,131500,49667990,7420,7420,7420,7420,0
|
|
20241219,131400,49667990,7420,7420,7420,7420,0
|
|
20241219,131300,49667990,7420,7420,7420,7420,0
|
|
20241219,131200,49667990,7420,7420,7420,7420,0
|
|
20241219,131100,49667990,7420,7420,7420,7420,0
|
|
20241219,131000,49667990,7420,7420,7420,7420,0
|
|
20241219,130900,49667990,7420,7420,7420,7420,0
|
|
20241219,130800,49667990,7420,7420,7420,7420,0
|
|
20241219,130700,49667990,7420,7420,7420,7420,0
|
|
20241219,130600,49667990,7420,7420,7420,7420,0
|
|
20241219,130500,49667990,7420,7420,7420,7420,0
|
|
20241219,130400,49667990,7420,7420,7420,7420,0
|
|
20241219,130300,49667990,7420,7420,7420,7420,0
|
|
20241219,130200,49667990,7420,7420,7420,7420,0
|
|
20241219,130100,49667990,7420,7420,7420,7420,0
|
|
20241219,130000,49667990,7420,7420,7420,7420,0
|
|
20241219,125900,49667990,7420,7420,7420,7420,0
|
|
20241219,125800,49667990,7420,7420,7420,7420,0
|
|
20241219,125700,49667990,7420,7480,7480,7420,370
|
|
20241219,125600,46919390,7480,7480,7480,7480,0
|
|
20241219,125500,46919390,7480,7480,7480,7480,0
|
|
20241219,125400,46919390,7480,7480,7480,7480,0
|
|
20241219,125300,46919390,7480,7480,7480,7480,0
|
|
20241219,125200,46919390,7480,7480,7480,7480,0
|
|
20241219,125100,46919390,7480,7480,7480,7480,0
|
|
20241219,125000,46919390,7480,7480,7480,7480,0
|
|
20241219,124900,46919390,7480,7480,7480,7480,0
|
|
20241219,124800,46919390,7480,7480,7480,7480,144
|
|
20241219,124700,45842270,7490,7490,7490,7490,0
|
|
20241219,124600,45842270,7490,7490,7490,7490,0
|
|
20241219,124500,45842270,7490,7490,7490,7490,0
|
|
20241219,124400,45842270,7490,7490,7490,7490,0
|
|
20241219,124300,45842270,7490,7490,7490,7490,0
|
|
20241219,124200,45842270,7490,7490,7490,7490,0
|
|
20241219,124100,45842270,7490,7490,7490,7490,0
|
|
20241219,124000,45842270,7490,7490,7490,7490,12
|
|
20241219,123900,45752390,7490,7490,7490,7490,0
|
|
20241219,123800,45752390,7490,7490,7490,7490,0
|
|
20241219,123700,45752390,7490,7490,7490,7490,0
|
|
20241219,123600,45752390,7490,7490,7490,7490,0
|
|
20241219,123500,45752390,7490,7490,7490,7490,0
|
|
20241219,123400,45752390,7490,7490,7490,7490,0
|
|
20241219,123300,45752390,7490,7490,7490,7490,0
|
|
20241219,123200,45752390,7490,7490,7490,7490,0
|
|
20241219,123100,45752390,7490,7490,7490,7490,0
|
|
20241219,123000,45752390,7490,7490,7490,7490,0
|
|
20241219,122900,45752390,7490,7490,7490,7490,0
|
|
20241219,122800,45752390,7490,7490,7490,7490,0
|
|
20241219,122700,45752390,7490,7490,7490,7490,0
|
|
20241219,122600,45752390,7490,7490,7490,7490,0
|
|
20241219,122500,45752390,7490,7490,7490,7490,0
|
|
20241219,122400,45752390,7490,7490,7490,7490,1
|
|
20241219,122300,45744900,7490,7490,7490,7490,0
|
|
20241219,122200,45744900,7490,7490,7490,7490,0
|
|
20241219,122100,45744900,7490,7490,7490,7490,0
|
|
20241219,122000,45744900,7490,7490,7490,7490,0
|
|
20241219,121900,45744900,7490,7490,7490,7490,0
|
|
20241219,121800,45744900,7490,7490,7490,7490,0
|
|
20241219,121700,45744900,7490,7490,7490,7490,0
|
|
20241219,121600,45744900,7490,7490,7490,7490,0
|
|
20241219,121500,45744900,7490,7490,7490,7490,0
|
|
20241219,121400,45744900,7490,7490,7490,7490,0
|
|
20241219,121300,45744900,7490,7490,7490,7490,0
|
|
20241219,121200,45744900,7490,7490,7490,7490,0
|
|
20241219,121100,45744900,7490,7490,7490,7490,0
|
|
20241219,121000,45744900,7490,7490,7490,7490,3
|
|
20241219,120900,45722430,7430,7430,7430,7430,0
|
|
20241219,120800,45722430,7430,7430,7430,7430,0
|
|
20241219,120700,45722430,7430,7430,7430,7430,0
|
|
20241219,120600,45722430,7430,7430,7430,7430,0
|
|
20241219,120500,45722430,7430,7430,7430,7430,0
|
|
20241219,120400,45722430,7430,7430,7430,7430,300
|
|
20241219,120300,43493430,7430,7430,7430,7430,0
|
|
20241219,120200,43493430,7430,7430,7430,7430,0
|
|
20241219,120100,43493430,7430,7430,7430,7430,20
|
|
20241219,120000,43344830,7420,7420,7420,7420,42
|
|
20241219,115900,43033190,7430,7430,7430,7430,0
|
|
20241219,115800,43033190,7430,7430,7430,7430,0
|
|
20241219,115700,43033190,7430,7430,7430,7430,0
|
|
20241219,115600,43033190,7430,7430,7430,7430,0
|
|
20241219,115500,43033190,7430,7430,7430,7430,0
|
|
20241219,115400,43033190,7430,7430,7430,7430,0
|
|
20241219,115300,43033190,7430,7430,7430,7430,0
|
|
20241219,115200,43033190,7430,7430,7430,7430,0
|
|
20241219,115100,43033190,7430,7430,7430,7430,0
|
|
20241219,115000,43033190,7430,7430,7430,7430,0
|
|
20241219,114900,43033190,7430,7430,7430,7430,0
|
|
20241219,114800,43033190,7430,7430,7430,7430,0
|
|
20241219,114700,43033190,7430,7430,7430,7430,0
|
|
20241219,114600,43033190,7430,7430,7430,7430,0
|
|
20241219,114500,43033190,7430,7430,7430,7430,0
|
|
20241219,114400,43033190,7430,7430,7430,7430,0
|
|
20241219,114300,43033190,7430,7430,7430,7430,0
|
|
20241219,114200,43033190,7430,7430,7430,7430,0
|
|
20241219,114100,43033190,7430,7430,7430,7430,0
|
|
20241219,114000,43033190,7430,7430,7430,7430,0
|
|
20241219,113900,43033190,7430,7430,7430,7430,0
|
|
20241219,113800,43033190,7430,7430,7430,7430,0
|
|
20241219,113700,43033190,7430,7430,7430,7430,1
|
|
20241219,113600,43025760,7420,7420,7420,7420,0
|
|
20241219,113500,43025760,7420,7420,7420,7420,0
|
|
20241219,113400,43025760,7420,7420,7420,7420,0
|
|
20241219,113300,43025760,7420,7420,7430,7420,82
|
|
20241219,113200,42417310,7420,7420,7420,7420,0
|
|
20241219,113100,42417310,7420,7420,7420,7420,0
|
|
20241219,113000,42417310,7420,7420,7420,7420,0
|
|
20241219,112900,42417310,7420,7420,7420,7420,3
|
|
20241219,112800,42395050,7380,7380,7380,7380,0
|
|
20241219,112700,42395050,7380,7380,7380,7380,0
|
|
20241219,112600,42395050,7380,7380,7380,7380,0
|
|
20241219,112500,42395050,7380,7380,7380,7380,0
|
|
20241219,112400,42395050,7380,7400,7400,7380,51
|
|
20241219,112300,42018610,7430,7430,7430,7430,10
|
|
20241219,112200,41944310,7400,7440,7440,7400,311
|
|
20241219,112100,39639630,7440,7440,7440,7440,0
|
|
20241219,112000,39639630,7440,7440,7440,7440,4
|
|
20241219,111900,39609870,7440,7440,7440,7440,0
|
|
20241219,111800,39609870,7440,7440,7440,7440,0
|
|
20241219,111700,39609870,7440,7440,7440,7440,1
|
|
20241219,111600,39602430,7440,7450,7450,7440,1126
|
|
20241219,111500,31214500,7460,7460,7460,7460,0
|
|
20241219,111400,31214500,7460,7470,7470,7460,745
|
|
20241219,111300,25651790,7500,7500,7500,7500,0
|
|
20241219,111200,25651790,7500,7500,7500,7500,10
|
|
20241219,111100,25576790,7500,7500,7500,7500,0
|
|
20241219,111000,25576790,7500,7500,7500,7500,0
|
|
20241219,110900,25576790,7500,7500,7500,7500,0
|
|
20241219,110800,25576790,7500,7500,7500,7500,0
|
|
20241219,110700,25576790,7500,7500,7500,7500,417
|
|
20241219,110600,22449290,7530,7530,7530,7530,0
|
|
20241219,110500,22449290,7530,7530,7530,7530,0
|
|
20241219,110400,22449290,7530,7530,7530,7530,0
|
|
20241219,110300,22449290,7530,7530,7530,7530,0
|
|
20241219,110200,22449290,7530,7530,7530,7530,0
|
|
20241219,110100,22449290,7530,7530,7530,7530,0
|
|
20241219,110000,22449290,7530,7530,7530,7530,76
|
|
20241219,105900,21877010,7530,7530,7530,7530,0
|
|
20241219,105800,21877010,7530,7530,7530,7530,0
|
|
20241219,105700,21877010,7530,7530,7530,7530,0
|
|
20241219,105600,21877010,7530,7530,7530,7530,0
|
|
20241219,105500,21877010,7530,7530,7530,7530,0
|
|
20241219,105400,21877010,7530,7530,7530,7530,0
|
|
20241219,105300,21877010,7530,7530,7530,7530,0
|
|
20241219,105200,21877010,7530,7530,7530,7530,0
|
|
20241219,105100,21877010,7530,7530,7530,7530,0
|
|
20241219,105000,21877010,7530,7530,7530,7530,0
|
|
20241219,104900,21877010,7530,7530,7530,7530,14
|
|
20241219,104800,21771590,7530,7530,7530,7530,0
|
|
20241219,104700,21771590,7530,7530,7530,7530,30
|
|
20241219,104600,21545690,7530,7530,7530,7530,0
|
|
20241219,104500,21545690,7530,7530,7530,7530,307
|
|
20241219,104400,19233980,7530,7530,7530,7530,0
|
|
20241219,104300,19233980,7530,7530,7530,7530,0
|
|
20241219,104200,19233980,7530,7530,7530,7530,0
|
|
20241219,104100,19233980,7530,7530,7530,7530,0
|
|
20241219,104000,19233980,7530,7530,7530,7530,0
|
|
20241219,103900,19233980,7530,7530,7530,7530,0
|
|
20241219,103800,19233980,7530,7530,7530,7530,0
|
|
20241219,103700,19233980,7530,7530,7530,7530,0
|
|
20241219,103600,19233980,7530,7530,7530,7530,0
|
|
20241219,103500,19233980,7530,7530,7530,7530,0
|
|
20241219,103400,19233980,7530,7530,7530,7530,1
|
|
20241219,103300,19226450,7530,7530,7530,7530,0
|
|
20241219,103200,19226450,7530,7530,7530,7530,0
|
|
20241219,103100,19226450,7530,7530,7530,7530,50
|
|
20241219,103000,18849950,7530,7530,7530,7530,0
|
|
20241219,102900,18849950,7530,7530,7530,7530,0
|
|
20241219,102800,18849950,7530,7530,7530,7530,50
|
|
20241219,102700,18473450,7530,7530,7530,7530,0
|
|
20241219,102600,18473450,7530,7530,7530,7530,0
|
|
20241219,102500,18473450,7530,7530,7530,7530,0
|
|
20241219,102400,18473450,7530,7530,7530,7490,277
|
|
20241219,102300,16387680,7490,7490,7490,7490,0
|
|
20241219,102200,16387680,7490,7490,7490,7490,0
|
|
20241219,102100,16387680,7490,7490,7490,7490,0
|
|
20241219,102000,16387680,7490,7490,7490,7490,0
|
|
20241219,101900,16387680,7490,7490,7490,7490,0
|
|
20241219,101800,16387680,7490,7490,7490,7490,0
|
|
20241219,101700,16387680,7490,7490,7490,7490,0
|
|
20241219,101600,16387680,7490,7490,7490,7490,0
|
|
20241219,101500,16387680,7490,7490,7490,7490,0
|
|
20241219,101400,16387680,7490,7490,7490,7490,0
|
|
20241219,101300,16387680,7490,7490,7490,7490,0
|
|
20241219,101200,16387680,7490,7490,7490,7490,0
|
|
20241219,101100,16387680,7490,7490,7490,7490,0
|
|
20241219,101000,16387680,7490,7490,7490,7490,0
|
|
20241219,100900,16387680,7490,7490,7490,7490,0
|
|
20241219,100800,16387680,7490,7490,7490,7490,0
|
|
20241219,100700,16387680,7490,7490,7490,7490,0
|
|
20241219,100600,16387680,7490,7490,7490,7490,0
|
|
20241219,100500,16387680,7490,7490,7490,7490,0
|
|
20241219,100400,16387680,7490,7490,7490,7490,0
|
|
20241219,100300,16387680,7490,7490,7490,7490,0
|
|
20241219,100200,16387680,7490,7490,7490,7490,0
|
|
20241219,100100,16387680,7490,7490,7490,7490,0
|
|
20241219,100000,16387680,7490,7490,7490,7490,0
|
|
20241219,095900,16387680,7490,7490,7490,7490,0
|
|
20241219,095800,16387680,7490,7490,7490,7490,0
|
|
20241219,095700,16387680,7490,7490,7490,7490,0
|
|
20241219,095600,16387680,7490,7490,7490,7490,0
|
|
20241219,095500,16387680,7490,7490,7490,7490,0
|
|
20241219,095400,16387680,7490,7530,7530,7490,41
|
|
20241219,095300,16079710,7530,7490,7530,7490,328
|
|
20241219,095200,13617150,7490,7490,7490,7490,0
|
|
20241219,095100,13617150,7490,7490,7490,7490,7
|
|
20241219,095000,13564720,7490,7490,7490,7490,7
|
|
20241219,094900,13512290,7480,7480,7480,7480,0
|
|
20241219,094800,13512290,7480,7480,7480,7480,0
|
|
20241219,094700,13512290,7480,7500,7500,7480,40
|
|
20241219,094600,13212830,7620,7620,7620,7620,0
|
|
20241219,094500,13212830,7620,7620,7620,7620,0
|
|
20241219,094400,13212830,7620,7620,7620,7620,0
|
|
20241219,094300,13212830,7620,7620,7620,7620,2
|
|
20241219,094200,13197590,7620,7620,7620,7620,124
|
|
20241219,094100,12252710,7620,7620,7630,7620,175
|
|
20241219,094000,10918910,7630,7630,7630,7630,82
|
|
20241219,093900,10293250,7630,7630,7630,7630,0
|
|
20241219,093800,10293250,7630,7630,7630,7630,0
|
|
20241219,093700,10293250,7630,7630,7630,7630,0
|
|
20241219,093600,10293250,7630,7630,7630,7630,0
|
|
20241219,093500,10293250,7630,7630,7630,7630,0
|
|
20241219,093400,10293250,7630,7630,7630,7630,0
|
|
20241219,093300,10293250,7630,7630,7630,7630,0
|
|
20241219,093200,10293250,7630,7630,7630,7630,0
|
|
20241219,093100,10293250,7630,7630,7630,7630,0
|
|
20241219,093000,10293250,7630,7630,7630,7630,0
|
|
20241219,092900,10293250,7630,7630,7630,7630,0
|
|
20241219,092800,10293250,7630,7630,7630,7630,50
|
|
20241219,092700,9911750,7630,7630,7630,7630,0
|
|
20241219,092600,9911750,7630,7630,7630,7630,0
|
|
20241219,092500,9911750,7630,7630,7630,7630,0
|
|
20241219,092400,9911750,7630,7630,7630,7630,1
|
|
20241219,092300,9904120,7450,7450,7450,7450,0
|
|
20241219,092200,9904120,7450,7450,7450,7450,0
|
|
20241219,092100,9904120,7450,7450,7450,7450,0
|
|
20241219,092000,9904120,7450,7450,7450,7450,0
|
|
20241219,091900,9904120,7450,7450,7450,7450,0
|
|
20241219,091800,9904120,7450,7600,7600,7450,534
|
|
20241219,091700,5882970,7680,7680,7680,7680,0
|
|
20241219,091600,5882970,7680,7680,7680,7680,10
|
|
20241219,091500,5806170,7680,7680,7680,7680,3
|
|
20241219,091400,5783130,7680,7700,7700,7680,5
|
|
20241219,091300,5744710,7700,7700,7700,7700,41
|
|
20241219,091200,5429010,7600,7600,7600,7600,0
|
|
20241219,091100,5429010,7600,7600,7600,7600,7
|
|
20241219,091000,5375810,7700,7570,7700,7570,4
|
|
20241219,090900,5345290,7540,7540,7540,7540,46
|
|
20241219,090800,4998450,8020,8010,8020,8010,292
|
|
20241219,090700,2656990,8020,8020,8030,8020,147
|
|
20241219,090600,1477620,8030,8000,8030,8000,110
|
|
20241219,090500,596600,8050,8050,8050,8050,0
|
|
20241219,090400,596600,8050,8050,8050,8050,0
|
|
20241219,090300,596600,8050,8050,8050,8050,62
|
|
20241219,090200,97500,7500,7500,7500,7500,0
|
|
20241219,090100,97500,7500,7500,7500,7500,0
|
|
20241219,090000,97500,7500,7500,7500,7500,13
|