657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,195400,53085320,7740,7740,7740,7740,26
|
|
20241224,195300,53085320,7740,7740,7740,7740,0
|
|
20241224,195200,53085320,7740,7740,7740,7740,0
|
|
20241224,195100,53085320,7740,7740,7740,7740,0
|
|
20241224,195000,53085320,7740,7740,7740,7740,0
|
|
20241224,194900,53085320,7740,7740,7740,7740,0
|
|
20241224,194800,53085320,7740,7740,7740,7740,0
|
|
20241224,194700,53085320,7740,7740,7740,7740,0
|
|
20241224,194600,53085320,7740,7740,7740,7740,0
|
|
20241224,194500,53085320,7740,7740,7740,7740,0
|
|
20241224,194400,53085320,7740,7740,7740,7740,0
|
|
20241224,194300,53085320,7740,7740,7740,7740,0
|
|
20241224,194200,53085320,7740,7740,7740,7740,0
|
|
20241224,194100,53085320,7740,7740,7740,7740,0
|
|
20241224,194000,53085320,7740,7740,7740,7740,0
|
|
20241224,193900,53085320,7740,7740,7740,7740,0
|
|
20241224,193800,53085320,7740,7740,7740,7740,0
|
|
20241224,193700,53085320,7740,7740,7740,7740,0
|
|
20241224,193600,53085320,7740,7740,7740,7740,0
|
|
20241224,193500,53085320,7740,7740,7740,7740,0
|
|
20241224,193400,53085320,7740,7740,7740,7740,0
|
|
20241224,193300,53085320,7740,7740,7740,7740,0
|
|
20241224,193200,53085320,7740,7740,7740,7740,0
|
|
20241224,193100,53085320,7740,7740,7740,7740,0
|
|
20241224,193000,53085320,7740,7740,7740,7740,0
|
|
20241224,192900,53085320,7740,7740,7740,7740,0
|
|
20241224,192800,53085320,7740,7740,7740,7740,0
|
|
20241224,192700,53085320,7740,7740,7740,7740,0
|
|
20241224,192600,53085320,7740,7740,7740,7740,0
|
|
20241224,192500,53085320,7740,7740,7740,7740,0
|
|
20241224,192400,53085320,7740,7740,7740,7740,26
|
|
20241224,192300,53085320,7740,7740,7740,7740,0
|
|
20241224,192200,53085320,7740,7740,7740,7740,0
|
|
20241224,192100,53085320,7740,7740,7740,7740,0
|
|
20241224,192000,53085320,7740,7740,7740,7740,0
|
|
20241224,191900,53085320,7740,7740,7740,7740,0
|
|
20241224,191800,53085320,7740,7740,7740,7740,0
|
|
20241224,191700,53085320,7740,7740,7740,7740,0
|
|
20241224,191600,53085320,7740,7740,7740,7740,0
|
|
20241224,191500,53085320,7740,7740,7740,7740,0
|
|
20241224,191400,53085320,7740,7740,7740,7740,0
|
|
20241224,191300,53085320,7740,7740,7740,7740,0
|
|
20241224,191200,53085320,7740,7740,7740,7740,0
|
|
20241224,191100,53085320,7740,7740,7740,7740,0
|
|
20241224,191000,53085320,7740,7740,7740,7740,0
|
|
20241224,190900,53085320,7740,7740,7740,7740,0
|
|
20241224,190800,53085320,7740,7740,7740,7740,0
|
|
20241224,190700,53085320,7740,7740,7740,7740,0
|
|
20241224,190600,53085320,7740,7740,7740,7740,0
|
|
20241224,190500,53085320,7740,7740,7740,7740,0
|
|
20241224,190400,53085320,7740,7740,7740,7740,0
|
|
20241224,190300,53085320,7740,7740,7740,7740,0
|
|
20241224,190200,53085320,7740,7740,7740,7740,0
|
|
20241224,190100,53085320,7740,7740,7740,7740,0
|
|
20241224,190000,53085320,7740,7740,7740,7740,0
|
|
20241224,185900,53085320,7740,7740,7740,7740,0
|
|
20241224,185800,53085320,7740,7740,7740,7740,0
|
|
20241224,185700,53085320,7740,7740,7740,7740,0
|
|
20241224,185600,53085320,7740,7740,7740,7740,0
|
|
20241224,185500,53085320,7740,7740,7740,7740,0
|
|
20241224,185400,53085320,7740,7740,7740,7740,26
|
|
20241224,185300,53085320,7740,7740,7740,7740,0
|
|
20241224,185200,53085320,7740,7740,7740,7740,0
|
|
20241224,185100,53085320,7740,7740,7740,7740,0
|
|
20241224,185000,53085320,7740,7740,7740,7740,0
|
|
20241224,184900,53085320,7740,7740,7740,7740,0
|
|
20241224,184800,53085320,7740,7740,7740,7740,0
|
|
20241224,184700,53085320,7740,7740,7740,7740,0
|
|
20241224,184600,53085320,7740,7740,7740,7740,0
|
|
20241224,184500,53085320,7740,7740,7740,7740,0
|
|
20241224,184400,53085320,7740,7740,7740,7740,0
|
|
20241224,184300,53085320,7740,7740,7740,7740,0
|
|
20241224,184200,53085320,7740,7740,7740,7740,0
|
|
20241224,184100,53085320,7740,7740,7740,7740,0
|
|
20241224,184000,53085320,7740,7740,7740,7740,0
|
|
20241224,183900,53085320,7740,7740,7740,7740,0
|
|
20241224,183800,53085320,7740,7740,7740,7740,0
|
|
20241224,183700,53085320,7740,7740,7740,7740,0
|
|
20241224,183600,53085320,7740,7740,7740,7740,0
|
|
20241224,183500,53085320,7740,7740,7740,7740,0
|
|
20241224,183400,53085320,7740,7740,7740,7740,0
|
|
20241224,183300,53085320,7740,7740,7740,7740,0
|
|
20241224,183200,53085320,7740,7740,7740,7740,0
|
|
20241224,183100,53085320,7740,7740,7740,7740,0
|
|
20241224,183000,53085320,7740,7740,7740,7740,0
|
|
20241224,182900,53085320,7740,7740,7740,7740,0
|
|
20241224,182800,53085320,7740,7740,7740,7740,0
|
|
20241224,182700,53085320,7740,7740,7740,7740,0
|
|
20241224,182600,53085320,7740,7740,7740,7740,0
|
|
20241224,182500,53085320,7740,7740,7740,7740,0
|
|
20241224,182400,53085320,7740,7740,7740,7740,26
|
|
20241224,182300,53085320,7740,7740,7740,7740,0
|
|
20241224,182200,53085320,7740,7740,7740,7740,0
|
|
20241224,182100,53085320,7740,7740,7740,7740,0
|
|
20241224,182000,53085320,7740,7740,7740,7740,0
|
|
20241224,181900,53085320,7740,7740,7740,7740,0
|
|
20241224,181800,53085320,7740,7740,7740,7740,0
|
|
20241224,181700,53085320,7740,7740,7740,7740,0
|
|
20241224,181600,53085320,7740,7740,7740,7740,0
|
|
20241224,181500,53085320,7740,7740,7740,7740,0
|
|
20241224,181400,53085320,7740,7740,7740,7740,0
|
|
20241224,181300,53085320,7740,7740,7740,7740,0
|
|
20241224,181200,53085320,7740,7740,7740,7740,0
|
|
20241224,181100,53085320,7740,7740,7740,7740,0
|
|
20241224,181000,53085320,7740,7740,7740,7740,0
|
|
20241224,180900,53085320,7740,7740,7740,7740,0
|
|
20241224,180800,53085320,7740,7740,7740,7740,0
|
|
20241224,180700,53085320,7740,7740,7740,7740,0
|
|
20241224,180600,53085320,7740,7740,7740,7740,0
|
|
20241224,180500,53085320,7740,7740,7740,7740,0
|
|
20241224,180400,53085320,7740,7740,7740,7740,0
|
|
20241224,180300,53085320,7740,7740,7740,7740,0
|
|
20241224,180200,53085320,7740,7740,7740,7740,0
|
|
20241224,180100,53085320,7740,7740,7740,7740,0
|
|
20241224,180000,53085320,7740,7740,7740,7740,0
|
|
20241224,175900,53085320,7740,7740,7740,7740,0
|
|
20241224,175800,53085320,7740,7740,7740,7740,0
|
|
20241224,175700,53085320,7740,7740,7740,7740,0
|
|
20241224,175600,53085320,7740,7740,7740,7740,0
|
|
20241224,175500,53085320,7740,7740,7740,7740,0
|
|
20241224,175400,53085320,7740,7740,7740,7740,26
|
|
20241224,175300,53085320,7740,7740,7740,7740,0
|
|
20241224,175200,53085320,7740,7740,7740,7740,0
|
|
20241224,175100,53085320,7740,7740,7740,7740,0
|
|
20241224,175000,53085320,7740,7740,7740,7740,0
|
|
20241224,174900,53085320,7740,7740,7740,7740,0
|
|
20241224,174800,53085320,7740,7740,7740,7740,0
|
|
20241224,174700,53085320,7740,7740,7740,7740,0
|
|
20241224,174600,53085320,7740,7740,7740,7740,0
|
|
20241224,174500,53085320,7740,7740,7740,7740,0
|
|
20241224,174400,53085320,7740,7740,7740,7740,0
|
|
20241224,174300,53085320,7740,7740,7740,7740,0
|
|
20241224,174200,53085320,7740,7740,7740,7740,0
|
|
20241224,174100,53085320,7740,7740,7740,7740,0
|
|
20241224,174000,53085320,7740,7740,7740,7740,0
|
|
20241224,173900,53085320,7740,7740,7740,7740,0
|
|
20241224,173800,53085320,7740,7740,7740,7740,0
|
|
20241224,173700,53085320,7740,7740,7740,7740,0
|
|
20241224,173600,53085320,7740,7740,7740,7740,0
|
|
20241224,173500,53085320,7740,7740,7740,7740,0
|
|
20241224,173400,53085320,7740,7740,7740,7740,0
|
|
20241224,173300,53085320,7740,7740,7740,7740,0
|
|
20241224,173200,53085320,7740,7740,7740,7740,0
|
|
20241224,173100,53085320,7740,7740,7740,7740,0
|
|
20241224,173000,53085320,7740,7740,7740,7740,0
|
|
20241224,172900,53085320,7740,7740,7740,7740,0
|
|
20241224,172800,53085320,7740,7740,7740,7740,0
|
|
20241224,172700,53085320,7740,7740,7740,7740,0
|
|
20241224,172600,53085320,7740,7740,7740,7740,0
|
|
20241224,172500,53085320,7740,7740,7740,7740,0
|
|
20241224,172400,53085320,7740,7740,7740,7740,26
|
|
20241224,172300,53085320,7740,7740,7740,7740,0
|
|
20241224,172200,53085320,7740,7740,7740,7740,0
|
|
20241224,172100,53085320,7740,7740,7740,7740,0
|
|
20241224,172000,53085320,7740,7740,7740,7740,0
|
|
20241224,171900,53085320,7740,7740,7740,7740,0
|
|
20241224,171800,53085320,7740,7740,7740,7740,0
|
|
20241224,171700,53085320,7740,7740,7740,7740,0
|
|
20241224,171600,53085320,7740,7740,7740,7740,0
|
|
20241224,171500,53085320,7740,7740,7740,7740,0
|
|
20241224,171400,53085320,7740,7740,7740,7740,0
|
|
20241224,171300,53085320,7740,7740,7740,7740,0
|
|
20241224,171200,53085320,7740,7740,7740,7740,0
|
|
20241224,171100,53085320,7740,7740,7740,7740,0
|
|
20241224,171000,53085320,7740,7740,7740,7740,0
|
|
20241224,170900,53085320,7740,7740,7740,7740,0
|
|
20241224,170800,53085320,7740,7740,7740,7740,0
|
|
20241224,170700,53085320,7740,7740,7740,7740,0
|
|
20241224,170600,53085320,7740,7740,7740,7740,0
|
|
20241224,170500,53085320,7740,7740,7740,7740,0
|
|
20241224,170400,53085320,7740,7740,7740,7740,0
|
|
20241224,170300,53085320,7740,7740,7740,7740,0
|
|
20241224,170200,53085320,7740,7740,7740,7740,0
|
|
20241224,170100,53085320,7740,7740,7740,7740,0
|
|
20241224,170000,53085320,7740,7740,7740,7740,0
|
|
20241224,165900,53085320,7740,7740,7740,7740,0
|
|
20241224,165800,53085320,7740,7740,7740,7740,0
|
|
20241224,165700,53085320,7740,7740,7740,7740,0
|
|
20241224,165600,53085320,7740,7740,7740,7740,0
|
|
20241224,165500,53085320,7740,7740,7740,7740,0
|
|
20241224,165400,53085320,7740,7740,7740,7740,26
|
|
20241224,165300,53085320,7740,7740,7740,7740,0
|
|
20241224,165200,53085320,7740,7740,7740,7740,0
|
|
20241224,165100,53085320,7740,7740,7740,7740,0
|
|
20241224,165000,53085320,7740,7740,7740,7740,0
|
|
20241224,164900,53085320,7740,7740,7740,7740,0
|
|
20241224,164800,53085320,7740,7740,7740,7740,0
|
|
20241224,164700,53085320,7740,7740,7740,7740,0
|
|
20241224,164600,53085320,7740,7740,7740,7740,0
|
|
20241224,164500,53085320,7740,7740,7740,7740,0
|
|
20241224,164400,53085320,7740,7740,7740,7740,0
|
|
20241224,164300,53085320,7740,7740,7740,7740,0
|
|
20241224,164200,53085320,7740,7740,7740,7740,0
|
|
20241224,164100,53085320,7740,7740,7740,7740,0
|
|
20241224,164000,53085320,7740,7740,7740,7740,0
|
|
20241224,163900,53085320,7740,7740,7740,7740,0
|
|
20241224,163800,53085320,7740,7740,7740,7740,0
|
|
20241224,163700,53085320,7740,7740,7740,7740,0
|
|
20241224,163600,53085320,7740,7740,7740,7740,0
|
|
20241224,163500,53085320,7740,7740,7740,7740,0
|
|
20241224,163400,53085320,7740,7740,7740,7740,0
|
|
20241224,163300,53085320,7740,7740,7740,7740,0
|
|
20241224,163200,53085320,7740,7740,7740,7740,0
|
|
20241224,163100,53085320,7740,7740,7740,7740,0
|
|
20241224,163000,53085320,7740,7740,7740,7740,0
|
|
20241224,162900,53085320,7740,7740,7740,7740,0
|
|
20241224,162800,53085320,7740,7740,7740,7740,0
|
|
20241224,162700,53085320,7740,7740,7740,7740,0
|
|
20241224,162600,53085320,7740,7740,7740,7740,0
|
|
20241224,162500,53085320,7740,7740,7740,7740,0
|
|
20241224,162400,53085320,7740,7740,7740,7740,26
|
|
20241224,162300,53085320,7740,7740,7740,7740,0
|
|
20241224,162200,53085320,7740,7740,7740,7740,0
|
|
20241224,162100,53085320,7740,7740,7740,7740,0
|
|
20241224,162000,53085320,7740,7740,7740,7740,0
|
|
20241224,161900,53085320,7740,7740,7740,7740,0
|
|
20241224,161800,53085320,7740,7740,7740,7740,0
|
|
20241224,161700,53085320,7740,7740,7740,7740,0
|
|
20241224,161600,53085320,7740,7740,7740,7740,0
|
|
20241224,161500,53085320,7740,7740,7740,7740,0
|
|
20241224,161400,53085320,7740,7740,7740,7740,0
|
|
20241224,161300,53085320,7740,7740,7740,7740,0
|
|
20241224,161200,53085320,7740,7740,7740,7740,0
|
|
20241224,161100,53085320,7740,7740,7740,7740,0
|
|
20241224,161000,53085320,7740,7740,7740,7740,0
|
|
20241224,160900,53085320,7740,7740,7740,7740,0
|
|
20241224,160800,53085320,7740,7740,7740,7740,0
|
|
20241224,160700,53085320,7740,7740,7740,7740,0
|
|
20241224,160600,53085320,7740,7740,7740,7740,0
|
|
20241224,160500,53085320,7740,7740,7740,7740,0
|
|
20241224,160400,53085320,7740,7740,7740,7740,0
|
|
20241224,160300,53085320,7740,7740,7740,7740,0
|
|
20241224,160200,53085320,7740,7740,7740,7740,0
|
|
20241224,160100,53085320,7740,7740,7740,7740,0
|
|
20241224,160000,53085320,7740,7740,7740,7740,0
|
|
20241224,155900,53085320,7740,7740,7740,7740,0
|
|
20241224,155800,53085320,7740,7740,7740,7740,0
|
|
20241224,155700,53085320,7740,7740,7740,7740,0
|
|
20241224,155600,53085320,7740,7740,7740,7740,0
|
|
20241224,155500,53085320,7740,7740,7740,7740,0
|
|
20241224,155400,53085320,7740,7740,7740,7740,26
|
|
20241224,155300,53085320,7740,7740,7740,7740,0
|
|
20241224,155200,53085320,7740,7740,7740,7740,0
|
|
20241224,155100,53085320,7740,7740,7740,7740,0
|
|
20241224,155000,53085320,7740,7740,7740,7740,0
|
|
20241224,154900,53085320,7740,7740,7740,7740,0
|
|
20241224,154800,53085320,7740,7740,7740,7740,0
|
|
20241224,154700,53085320,7740,7740,7740,7740,0
|
|
20241224,154600,53085320,7740,7740,7740,7740,0
|
|
20241224,154500,53085320,7740,7740,7740,7740,0
|
|
20241224,154400,53085320,7740,7740,7740,7740,0
|
|
20241224,154300,53085320,7740,7740,7740,7740,0
|
|
20241224,154200,53085320,7740,7740,7740,7740,0
|
|
20241224,154100,53085320,7740,7740,7740,7740,0
|
|
20241224,154000,53085320,7740,7740,7740,7740,0
|
|
20241224,153900,53085320,7740,7740,7740,7740,0
|
|
20241224,153800,53085320,7740,7740,7740,7740,0
|
|
20241224,153700,53085320,7740,7740,7740,7740,0
|
|
20241224,153600,53085320,7740,7740,7740,7740,0
|
|
20241224,153500,53085320,7740,7740,7740,7740,0
|
|
20241224,153400,53085320,7740,7740,7740,7740,0
|
|
20241224,153300,53085320,7740,7740,7740,7740,0
|
|
20241224,153200,53085320,7740,7740,7740,7740,0
|
|
20241224,153100,53085320,7740,7740,7740,7740,0
|
|
20241224,153000,53085320,7740,7740,7740,7740,26
|
|
20241224,152900,52884080,7740,7740,7740,7740,0
|
|
20241224,152800,52884080,7740,7740,7740,7740,0
|
|
20241224,152700,52884080,7740,7740,7740,7740,0
|
|
20241224,152600,52884080,7740,7740,7740,7740,0
|
|
20241224,152500,52884080,7740,7740,7740,7740,0
|
|
20241224,152400,52884080,7740,7740,7740,7740,0
|
|
20241224,152300,52884080,7740,7740,7740,7740,0
|
|
20241224,152200,52884080,7740,7740,7740,7740,0
|
|
20241224,152100,52884080,7740,7740,7740,7740,0
|
|
20241224,152000,52884080,7740,7740,7740,7740,0
|
|
20241224,151900,52884080,7740,7740,7740,7740,0
|
|
20241224,151800,52884080,7740,7740,7740,7740,100
|
|
20241224,151700,52110080,7740,7740,7740,7740,0
|
|
20241224,151600,52110080,7740,7740,7740,7740,0
|
|
20241224,151500,52110080,7740,7740,7740,7740,0
|
|
20241224,151400,52110080,7740,7740,7740,7740,0
|
|
20241224,151300,52110080,7740,7740,7740,7740,0
|
|
20241224,151200,52110080,7740,7740,7740,7740,58
|
|
20241224,151100,51661160,7740,7740,7740,7740,0
|
|
20241224,151000,51661160,7740,7740,7740,7740,0
|
|
20241224,150900,51661160,7740,7740,7740,7740,0
|
|
20241224,150800,51661160,7740,7740,7740,7740,0
|
|
20241224,150700,51661160,7740,7740,7740,7740,0
|
|
20241224,150600,51661160,7740,7740,7740,7740,0
|
|
20241224,150500,51661160,7740,7740,7740,7740,0
|
|
20241224,150400,51661160,7740,7740,7740,7740,0
|
|
20241224,150300,51661160,7740,7740,7740,7740,6
|
|
20241224,150200,51614720,7740,7740,7740,7740,0
|
|
20241224,150100,51614720,7740,7740,7740,7740,50
|
|
20241224,150000,51227720,7750,7750,7750,7750,0
|
|
20241224,145900,51227720,7750,7750,7750,7750,0
|
|
20241224,145800,51227720,7750,7750,7750,7750,0
|
|
20241224,145700,51227720,7750,7750,7750,7750,0
|
|
20241224,145600,51227720,7750,7750,7750,7750,0
|
|
20241224,145500,51227720,7750,7750,7760,7750,252
|
|
20241224,145400,49274710,7770,7770,7770,7770,0
|
|
20241224,145300,49274710,7770,7770,7770,7770,0
|
|
20241224,145200,49274710,7770,7770,7770,7770,0
|
|
20241224,145100,49274710,7770,7770,7770,7770,0
|
|
20241224,145000,49274710,7770,7770,7770,7770,0
|
|
20241224,144900,49274710,7770,7770,7770,7770,0
|
|
20241224,144800,49274710,7770,7770,7770,7770,0
|
|
20241224,144700,49274710,7770,7770,7770,7770,0
|
|
20241224,144600,49274710,7770,7770,7770,7770,0
|
|
20241224,144500,49274710,7770,7770,7770,7770,110
|
|
20241224,144400,48420010,7770,7770,7770,7770,0
|
|
20241224,144300,48420010,7770,7770,7770,7770,51
|
|
20241224,144200,48023740,7780,7770,7780,7770,106
|
|
20241224,144100,47199570,7750,7750,7750,7750,325
|
|
20241224,144000,44680820,7750,7750,7750,7750,0
|
|
20241224,143900,44680820,7750,7750,7750,7750,0
|
|
20241224,143800,44680820,7750,7750,7750,7750,0
|
|
20241224,143700,44680820,7750,7750,7750,7750,0
|
|
20241224,143600,44680820,7750,7750,7750,7750,0
|
|
20241224,143500,44680820,7750,7750,7750,7750,0
|
|
20241224,143400,44680820,7750,7750,7750,7750,0
|
|
20241224,143300,44680820,7750,7750,7750,7750,0
|
|
20241224,143200,44680820,7750,7750,7750,7750,50
|
|
20241224,143100,44293320,7750,7750,7750,7750,0
|
|
20241224,143000,44293320,7750,7750,7750,7750,0
|
|
20241224,142900,44293320,7750,7750,7750,7750,100
|
|
20241224,142800,43518320,7750,7750,7750,7750,0
|
|
20241224,142700,43518320,7750,7750,7750,7750,0
|
|
20241224,142600,43518320,7750,7750,7750,7750,0
|
|
20241224,142500,43518320,7750,7750,7750,7750,0
|
|
20241224,142400,43518320,7750,7750,7750,7750,5
|
|
20241224,142300,43479570,7750,7750,7750,7750,30
|
|
20241224,142200,43247070,7740,7750,7750,7740,105
|
|
20241224,142100,42433370,7740,7740,7740,7740,0
|
|
20241224,142000,42433370,7740,7740,7740,7740,0
|
|
20241224,141900,42433370,7740,7740,7740,7740,0
|
|
20241224,141800,42433370,7740,7740,7740,7740,1
|
|
20241224,141700,42425630,7740,7740,7740,7740,2
|
|
20241224,141600,42410150,7750,7770,7770,7750,54
|
|
20241224,141500,41991620,7770,7770,7770,7770,0
|
|
20241224,141400,41991620,7770,7770,7770,7770,0
|
|
20241224,141300,41991620,7770,7770,7770,7770,100
|
|
20241224,141200,41214620,7770,7770,7770,7770,2
|
|
20241224,141100,41199080,7770,7770,7770,7770,3
|
|
20241224,141000,41175770,7770,7800,7800,7770,570
|
|
20241224,140900,36741880,7800,7800,7800,7800,67
|
|
20241224,140800,36219280,7800,7810,7810,7800,608
|
|
20241224,140700,31472610,7830,7830,7830,7830,0
|
|
20241224,140600,31472610,7830,7830,7830,7830,0
|
|
20241224,140500,31472610,7830,7830,7830,7830,0
|
|
20241224,140400,31472610,7830,7830,7830,7830,0
|
|
20241224,140300,31472610,7830,7830,7830,7830,250
|
|
20241224,140200,29515110,7840,7850,7850,7840,600
|
|
20241224,140100,24808110,7870,7870,7870,7870,250
|
|
20241224,140000,22840610,7870,7870,7870,7870,0
|
|
20241224,135900,22840610,7870,7870,7870,7870,0
|
|
20241224,135800,22840610,7870,7870,7870,7870,0
|
|
20241224,135700,22840610,7870,7870,7870,7870,0
|
|
20241224,135600,22840610,7870,7870,7870,7870,0
|
|
20241224,135500,22840610,7870,7870,7870,7870,0
|
|
20241224,135400,22840610,7870,7870,7870,7870,0
|
|
20241224,135300,22840610,7870,7870,7870,7870,0
|
|
20241224,135200,22840610,7870,7870,7870,7870,0
|
|
20241224,135100,22840610,7870,7870,7870,7870,0
|
|
20241224,135000,22840610,7870,7870,7870,7870,0
|
|
20241224,134900,22840610,7870,7870,7870,7870,0
|
|
20241224,134800,22840610,7870,7870,7870,7870,0
|
|
20241224,134700,22840610,7870,7870,7870,7870,0
|
|
20241224,134600,22840610,7870,7870,7870,7870,0
|
|
20241224,134500,22840610,7870,7870,7870,7870,0
|
|
20241224,134400,22840610,7870,7870,7870,7870,0
|
|
20241224,134300,22840610,7870,7870,7870,7870,0
|
|
20241224,134200,22840610,7870,7870,7870,7870,0
|
|
20241224,134100,22840610,7870,7870,7870,7870,0
|
|
20241224,134000,22840610,7870,7870,7870,7870,0
|
|
20241224,133900,22840610,7870,7870,7870,7870,0
|
|
20241224,133800,22840610,7870,7870,7870,7870,0
|
|
20241224,133700,22840610,7870,7870,7870,7870,59
|
|
20241224,133600,22376280,7880,7880,7880,7880,0
|
|
20241224,133500,22376280,7880,7880,7880,7880,0
|
|
20241224,133400,22376280,7880,7880,7880,7880,0
|
|
20241224,133300,22376280,7880,7880,7880,7880,0
|
|
20241224,133200,22376280,7880,7880,7880,7880,0
|
|
20241224,133100,22376280,7880,7880,7880,7880,0
|
|
20241224,133000,22376280,7880,7880,7880,7880,0
|
|
20241224,132900,22376280,7880,7880,7880,7880,0
|
|
20241224,132800,22376280,7880,7880,7880,7880,0
|
|
20241224,132700,22376280,7880,7880,7880,7880,0
|
|
20241224,132600,22376280,7880,7880,7880,7880,0
|
|
20241224,132500,22376280,7880,7880,7880,7880,0
|
|
20241224,132400,22376280,7880,7880,7880,7880,0
|
|
20241224,132300,22376280,7880,7880,7880,7880,4
|
|
20241224,132200,22344760,7880,7880,7880,7880,0
|
|
20241224,132100,22344760,7880,7880,7880,7880,0
|
|
20241224,132000,22344760,7880,7880,7880,7880,0
|
|
20241224,131900,22344760,7880,7880,7880,7880,0
|
|
20241224,131800,22344760,7880,7880,7880,7880,0
|
|
20241224,131700,22344760,7880,7880,7880,7880,0
|
|
20241224,131600,22344760,7880,7880,7880,7880,0
|
|
20241224,131500,22344760,7880,7880,7880,7880,0
|
|
20241224,131400,22344760,7880,7880,7880,7880,0
|
|
20241224,131300,22344760,7880,7880,7880,7880,0
|
|
20241224,131200,22344760,7880,7880,7880,7880,0
|
|
20241224,131100,22344760,7880,7880,7880,7880,0
|
|
20241224,131000,22344760,7880,7880,7880,7880,0
|
|
20241224,130900,22344760,7880,7880,7880,7880,0
|
|
20241224,130800,22344760,7880,7880,7880,7880,40
|
|
20241224,130700,22029560,7870,7870,7870,7870,0
|
|
20241224,130600,22029560,7870,7870,7870,7870,0
|
|
20241224,130500,22029560,7870,7870,7870,7870,0
|
|
20241224,130400,22029560,7870,7870,7870,7870,0
|
|
20241224,130300,22029560,7870,7870,7870,7870,0
|
|
20241224,130200,22029560,7870,7870,7870,7870,0
|
|
20241224,130100,22029560,7870,7870,7870,7870,0
|
|
20241224,130000,22029560,7870,7870,7870,7870,0
|
|
20241224,125900,22029560,7870,7870,7870,7870,0
|
|
20241224,125800,22029560,7870,7870,7870,7870,0
|
|
20241224,125700,22029560,7870,7870,7870,7870,273
|
|
20241224,125600,19881050,7880,7880,7880,7880,0
|
|
20241224,125500,19881050,7880,7880,7880,7880,0
|
|
20241224,125400,19881050,7880,7880,7880,7880,0
|
|
20241224,125300,19881050,7880,7880,7880,7880,0
|
|
20241224,125200,19881050,7880,7880,7880,7880,0
|
|
20241224,125100,19881050,7880,7880,7880,7880,0
|
|
20241224,125000,19881050,7880,7880,7880,7880,10
|
|
20241224,124900,19802250,7880,7880,7880,7880,0
|
|
20241224,124800,19802250,7880,7880,7880,7880,0
|
|
20241224,124700,19802250,7880,7880,7880,7880,0
|
|
20241224,124600,19802250,7880,7880,7880,7880,0
|
|
20241224,124500,19802250,7880,7880,7880,7880,0
|
|
20241224,124400,19802250,7880,7880,7880,7880,0
|
|
20241224,124300,19802250,7880,7880,7880,7880,0
|
|
20241224,124200,19802250,7880,7880,7880,7880,0
|
|
20241224,124100,19802250,7880,7880,7880,7880,0
|
|
20241224,124000,19802250,7880,7880,7880,7880,0
|
|
20241224,123900,19802250,7880,7880,7880,7880,0
|
|
20241224,123800,19802250,7880,7880,7880,7880,0
|
|
20241224,123700,19802250,7880,7880,7880,7880,0
|
|
20241224,123600,19802250,7880,7880,7880,7880,0
|
|
20241224,123500,19802250,7880,7880,7880,7880,106
|
|
20241224,123400,18966970,7880,7880,7880,7880,0
|
|
20241224,123300,18966970,7880,7880,7880,7880,0
|
|
20241224,123200,18966970,7880,7880,7880,7880,0
|
|
20241224,123100,18966970,7880,7880,7880,7880,0
|
|
20241224,123000,18966970,7880,7880,7880,7880,0
|
|
20241224,122900,18966970,7880,7880,7880,7880,0
|
|
20241224,122800,18966970,7880,7880,7880,7880,0
|
|
20241224,122700,18966970,7880,7880,7880,7880,0
|
|
20241224,122600,18966970,7880,7880,7880,7880,19
|
|
20241224,122500,18817250,7880,7880,7880,7880,0
|
|
20241224,122400,18817250,7880,7880,7880,7880,0
|
|
20241224,122300,18817250,7880,7880,7880,7880,0
|
|
20241224,122200,18817250,7880,7880,7880,7880,0
|
|
20241224,122100,18817250,7880,7880,7880,7880,0
|
|
20241224,122000,18817250,7880,7890,7890,7880,100
|
|
20241224,121900,18029050,7880,7880,7880,7880,0
|
|
20241224,121800,18029050,7880,7880,7880,7880,0
|
|
20241224,121700,18029050,7880,7880,7880,7880,0
|
|
20241224,121600,18029050,7880,7880,7880,7880,0
|
|
20241224,121500,18029050,7880,7880,7880,7880,0
|
|
20241224,121400,18029050,7880,7880,7880,7880,0
|
|
20241224,121300,18029050,7880,7880,7880,7880,0
|
|
20241224,121200,18029050,7880,7880,7880,7880,0
|
|
20241224,121100,18029050,7880,7880,7880,7880,0
|
|
20241224,121000,18029050,7880,7880,7880,7880,0
|
|
20241224,120900,18029050,7880,7880,7880,7880,0
|
|
20241224,120800,18029050,7880,7880,7880,7880,0
|
|
20241224,120700,18029050,7880,7880,7880,7880,0
|
|
20241224,120600,18029050,7880,7880,7880,7880,0
|
|
20241224,120500,18029050,7880,7880,7880,7880,0
|
|
20241224,120400,18029050,7880,7880,7880,7880,0
|
|
20241224,120300,18029050,7880,7880,7880,7880,0
|
|
20241224,120200,18029050,7880,7880,7880,7880,0
|
|
20241224,120100,18029050,7880,7880,7880,7880,0
|
|
20241224,120000,18029050,7880,7880,7880,7880,0
|
|
20241224,115900,18029050,7880,7880,7880,7880,0
|
|
20241224,115800,18029050,7880,7880,7880,7880,0
|
|
20241224,115700,18029050,7880,7880,7880,7880,0
|
|
20241224,115600,18029050,7880,7880,7880,7880,0
|
|
20241224,115500,18029050,7880,7880,7880,7880,0
|
|
20241224,115400,18029050,7880,7880,7880,7880,0
|
|
20241224,115300,18029050,7880,7880,7880,7880,0
|
|
20241224,115200,18029050,7880,7880,7880,7880,0
|
|
20241224,115100,18029050,7880,7880,7880,7880,0
|
|
20241224,115000,18029050,7880,7880,7880,7880,0
|
|
20241224,114900,18029050,7880,7880,7880,7880,0
|
|
20241224,114800,18029050,7880,7880,7880,7880,0
|
|
20241224,114700,18029050,7880,7880,7880,7880,0
|
|
20241224,114600,18029050,7880,7880,7880,7880,0
|
|
20241224,114500,18029050,7880,7880,7880,7880,0
|
|
20241224,114400,18029050,7880,7880,7880,7880,0
|
|
20241224,114300,18029050,7880,7880,7880,7880,0
|
|
20241224,114200,18029050,7880,7880,7880,7880,0
|
|
20241224,114100,18029050,7880,7880,7880,7880,0
|
|
20241224,114000,18029050,7880,7880,7880,7880,0
|
|
20241224,113900,18029050,7880,7880,7880,7880,0
|
|
20241224,113800,18029050,7880,7880,7880,7880,4
|
|
20241224,113700,17997530,7900,7900,7900,7900,0
|
|
20241224,113600,17997530,7900,7900,7900,7900,0
|
|
20241224,113500,17997530,7900,7900,7900,7900,0
|
|
20241224,113400,17997530,7900,7900,7900,7900,0
|
|
20241224,113300,17997530,7900,7910,7910,7900,188
|
|
20241224,113200,16511920,7940,7940,7940,7940,0
|
|
20241224,113100,16511920,7940,7940,7940,7940,0
|
|
20241224,113000,16511920,7940,7940,7940,7940,0
|
|
20241224,112900,16511920,7940,7940,7940,7940,0
|
|
20241224,112800,16511920,7940,7940,7940,7940,0
|
|
20241224,112700,16511920,7940,7940,7940,7940,0
|
|
20241224,112600,16511920,7940,7940,7940,7940,0
|
|
20241224,112500,16511920,7940,7940,7940,7940,0
|
|
20241224,112400,16511920,7940,7940,7940,7940,0
|
|
20241224,112300,16511920,7940,7940,7940,7940,0
|
|
20241224,112200,16511920,7940,7940,7940,7940,0
|
|
20241224,112100,16511920,7940,7940,7940,7940,0
|
|
20241224,112000,16511920,7940,7940,7940,7940,0
|
|
20241224,111900,16511920,7940,7940,7940,7940,0
|
|
20241224,111800,16511920,7940,7940,7940,7940,0
|
|
20241224,111700,16511920,7940,7940,7940,7940,0
|
|
20241224,111600,16511920,7940,7940,7940,7940,0
|
|
20241224,111500,16511920,7940,7940,7940,7940,0
|
|
20241224,111400,16511920,7940,7940,7940,7940,0
|
|
20241224,111300,16511920,7940,7940,7940,7940,0
|
|
20241224,111200,16511920,7940,7940,7940,7940,0
|
|
20241224,111100,16511920,7940,7940,7940,7940,0
|
|
20241224,111000,16511920,7940,7940,7940,7940,0
|
|
20241224,110900,16511920,7940,7940,7940,7940,0
|
|
20241224,110800,16511920,7940,7940,7940,7940,0
|
|
20241224,110700,16511920,7940,7940,7940,7940,0
|
|
20241224,110600,16511920,7940,7940,7940,7940,0
|
|
20241224,110500,16511920,7940,7940,7940,7940,0
|
|
20241224,110400,16511920,7940,7940,7940,7940,0
|
|
20241224,110300,16511920,7940,7940,7940,7940,0
|
|
20241224,110200,16511920,7940,7940,7940,7940,0
|
|
20241224,110100,16511920,7940,7940,7940,7940,0
|
|
20241224,110000,16511920,7940,7940,7940,7940,0
|
|
20241224,105900,16511920,7940,7940,7940,7940,0
|
|
20241224,105800,16511920,7940,7940,7940,7940,0
|
|
20241224,105700,16511920,7940,7940,7940,7940,0
|
|
20241224,105600,16511920,7940,7940,7940,7940,0
|
|
20241224,105500,16511920,7940,7940,7940,7940,0
|
|
20241224,105400,16511920,7940,7940,7940,7940,0
|
|
20241224,105300,16511920,7940,7940,7940,7940,0
|
|
20241224,105200,16511920,7940,7940,7940,7940,0
|
|
20241224,105100,16511920,7940,7940,7940,7940,0
|
|
20241224,105000,16511920,7940,7940,7940,7940,0
|
|
20241224,104900,16511920,7940,7940,7940,7940,0
|
|
20241224,104800,16511920,7940,7940,7940,7940,0
|
|
20241224,104700,16511920,7940,7940,7940,7940,0
|
|
20241224,104600,16511920,7940,7940,7940,7940,0
|
|
20241224,104500,16511920,7940,7940,7940,7940,0
|
|
20241224,104400,16511920,7940,7940,7940,7940,0
|
|
20241224,104300,16511920,7940,7940,7940,7940,0
|
|
20241224,104200,16511920,7940,7940,7940,7940,0
|
|
20241224,104100,16511920,7940,7940,7940,7940,0
|
|
20241224,104000,16511920,7940,7940,7940,7940,0
|
|
20241224,103900,16511920,7940,7940,7940,7940,0
|
|
20241224,103800,16511920,7940,7940,7940,7940,0
|
|
20241224,103700,16511920,7940,7940,7940,7940,0
|
|
20241224,103600,16511920,7940,7940,7940,7940,0
|
|
20241224,103500,16511920,7940,7940,7940,7940,0
|
|
20241224,103400,16511920,7940,7940,7940,7940,0
|
|
20241224,103300,16511920,7940,7940,7940,7940,0
|
|
20241224,103200,16511920,7940,7940,7940,7940,0
|
|
20241224,103100,16511920,7940,7940,7940,7940,0
|
|
20241224,103000,16511920,7940,7940,7940,7940,0
|
|
20241224,102900,16511920,7940,7940,7940,7940,0
|
|
20241224,102800,16511920,7940,7940,7940,7940,0
|
|
20241224,102700,16511920,7940,7940,7940,7940,0
|
|
20241224,102600,16511920,7940,7940,7940,7940,15
|
|
20241224,102500,16392820,7930,7930,7930,7930,0
|
|
20241224,102400,16392820,7930,7930,7930,7930,0
|
|
20241224,102300,16392820,7930,7930,7930,7930,0
|
|
20241224,102200,16392820,7930,7930,7930,7930,20
|
|
20241224,102100,16234220,7930,7930,7930,7930,0
|
|
20241224,102000,16234220,7930,7930,7930,7930,0
|
|
20241224,101900,16234220,7930,7930,7930,7930,0
|
|
20241224,101800,16234220,7930,7930,7930,7930,0
|
|
20241224,101700,16234220,7930,7930,7930,7930,0
|
|
20241224,101600,16234220,7930,7930,7930,7930,40
|
|
20241224,101500,15917020,7910,7910,7910,7910,0
|
|
20241224,101400,15917020,7910,7910,7910,7910,0
|
|
20241224,101300,15917020,7910,7910,7910,7910,22
|
|
20241224,101200,15743000,7970,7970,7970,7970,13
|
|
20241224,101100,15639390,7900,7900,7900,7900,0
|
|
20241224,101000,15639390,7900,7900,7900,7900,10
|
|
20241224,100900,15560390,7900,7900,7900,7900,0
|
|
20241224,100800,15560390,7900,7900,7900,7900,0
|
|
20241224,100700,15560390,7900,7900,7900,7900,0
|
|
20241224,100600,15560390,7900,7900,7900,7900,0
|
|
20241224,100500,15560390,7900,7980,7980,7900,55
|
|
20241224,100400,15121890,7990,7990,7990,7990,0
|
|
20241224,100300,15121890,7990,7990,7990,7990,0
|
|
20241224,100200,15121890,7990,7990,7990,7990,0
|
|
20241224,100100,15121890,7990,7990,7990,7990,0
|
|
20241224,100000,15121890,7990,7990,7990,7990,0
|
|
20241224,095900,15121890,7990,7990,7990,7990,0
|
|
20241224,095800,15121890,7990,7990,7990,7990,0
|
|
20241224,095700,15121890,7990,7990,7990,7990,0
|
|
20241224,095600,15121890,7990,7990,7990,7990,0
|
|
20241224,095500,15121890,7990,7990,7990,7990,0
|
|
20241224,095400,15121890,7990,7990,7990,7990,0
|
|
20241224,095300,15121890,7990,7990,7990,7990,0
|
|
20241224,095200,15121890,7990,7990,7990,7990,0
|
|
20241224,095100,15121890,7990,7990,7990,7990,0
|
|
20241224,095000,15121890,7990,7990,7990,7990,0
|
|
20241224,094900,15121890,7990,7990,7990,7990,0
|
|
20241224,094800,15121890,7990,7990,7990,7990,0
|
|
20241224,094700,15121890,7990,7990,7990,7990,0
|
|
20241224,094600,15121890,7990,7990,7990,7990,0
|
|
20241224,094500,15121890,7990,7990,7990,7990,0
|
|
20241224,094400,15121890,7990,7990,7990,7990,0
|
|
20241224,094300,15121890,7990,7990,7990,7990,2
|
|
20241224,094200,15105910,7990,7990,7990,7990,1
|
|
20241224,094100,15097920,7990,7990,7990,7990,0
|
|
20241224,094000,15097920,7990,7990,7990,7990,0
|
|
20241224,093900,15097920,7990,7990,7990,7990,0
|
|
20241224,093800,15097920,7990,7990,7990,7990,50
|
|
20241224,093700,14698420,7990,7990,7990,7990,50
|
|
20241224,093600,14298920,7990,7990,7990,7990,0
|
|
20241224,093500,14298920,7990,7980,7990,7980,50
|
|
20241224,093400,13899890,7980,7970,7980,7970,150
|
|
20241224,093300,12703410,7900,7900,7900,7900,0
|
|
20241224,093200,12703410,7900,7900,7900,7900,0
|
|
20241224,093100,12703410,7900,7900,7900,7900,0
|
|
20241224,093000,12703410,7900,7900,7900,7900,0
|
|
20241224,092900,12703410,7900,7900,7900,7900,0
|
|
20241224,092800,12703410,7900,7900,7900,7900,0
|
|
20241224,092700,12703410,7900,7900,7900,7900,0
|
|
20241224,092600,12703410,7900,7900,7900,7900,0
|
|
20241224,092500,12703410,7900,7900,7900,7900,0
|
|
20241224,092400,12703410,7900,7900,7900,7900,0
|
|
20241224,092300,12703410,7900,7900,7900,7900,0
|
|
20241224,092200,12703410,7900,7900,7900,7900,0
|
|
20241224,092100,12703410,7900,7900,7900,7900,0
|
|
20241224,092000,12703410,7900,7900,7900,7900,0
|
|
20241224,091900,12703410,7900,7890,7900,7890,474
|
|
20241224,091800,8963360,7890,7890,7890,7890,0
|
|
20241224,091700,8963360,7890,7890,7890,7890,1
|
|
20241224,091600,8955470,7890,7890,7890,7890,0
|
|
20241224,091500,8955470,7890,7890,7890,7890,0
|
|
20241224,091400,8955470,7890,7890,7890,7890,0
|
|
20241224,091300,8955470,7890,7890,7890,7890,0
|
|
20241224,091200,8955470,7890,7890,7890,7890,0
|
|
20241224,091100,8955470,7890,7890,7890,7890,0
|
|
20241224,091000,8955470,7890,7890,7890,7890,0
|
|
20241224,090900,8955470,7890,7890,7890,7890,501
|
|
20241224,090800,5002580,7880,7890,7890,7880,62
|
|
20241224,090700,4513410,7890,7900,7900,7890,65
|
|
20241224,090600,4000000,8000,8000,8000,8000,0
|
|
20241224,090500,4000000,8000,8000,8000,8000,0
|
|
20241224,090400,4000000,8000,8000,8000,8000,0
|
|
20241224,090300,4000000,8000,8000,8000,8000,0
|
|
20241224,090200,4000000,8000,8000,8000,8000,500
|
|
20241224,090100,0,8000,8000,8000,8000,0
|
|
20241224,090000,0,8000,8000,8000,8000,0
|