659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,195600,101184030,8020,8020,8020,8020,88
|
|
20241230,195500,101184030,8020,8020,8020,8020,0
|
|
20241230,195400,101184030,8020,8020,8020,8020,0
|
|
20241230,195300,101184030,8020,8020,8020,8020,0
|
|
20241230,195200,101184030,8020,8020,8020,8020,0
|
|
20241230,195100,101184030,8020,8020,8020,8020,0
|
|
20241230,195000,101184030,8020,8020,8020,8020,0
|
|
20241230,194900,101184030,8020,8020,8020,8020,0
|
|
20241230,194800,101184030,8020,8020,8020,8020,0
|
|
20241230,194700,101184030,8020,8020,8020,8020,0
|
|
20241230,194600,101184030,8020,8020,8020,8020,0
|
|
20241230,194500,101184030,8020,8020,8020,8020,0
|
|
20241230,194400,101184030,8020,8020,8020,8020,0
|
|
20241230,194300,101184030,8020,8020,8020,8020,0
|
|
20241230,194200,101184030,8020,8020,8020,8020,0
|
|
20241230,194100,101184030,8020,8020,8020,8020,0
|
|
20241230,194000,101184030,8020,8020,8020,8020,0
|
|
20241230,193900,101184030,8020,8020,8020,8020,0
|
|
20241230,193800,101184030,8020,8020,8020,8020,0
|
|
20241230,193700,101184030,8020,8020,8020,8020,0
|
|
20241230,193600,101184030,8020,8020,8020,8020,0
|
|
20241230,193500,101184030,8020,8020,8020,8020,0
|
|
20241230,193400,101184030,8020,8020,8020,8020,0
|
|
20241230,193300,101184030,8020,8020,8020,8020,0
|
|
20241230,193200,101184030,8020,8020,8020,8020,0
|
|
20241230,193100,101184030,8020,8020,8020,8020,0
|
|
20241230,193000,101184030,8020,8020,8020,8020,0
|
|
20241230,192900,101184030,8020,8020,8020,8020,0
|
|
20241230,192800,101184030,8020,8020,8020,8020,0
|
|
20241230,192700,101184030,8020,8020,8020,8020,0
|
|
20241230,192600,101184030,8020,8020,8020,8020,88
|
|
20241230,192500,101184030,8020,8020,8020,8020,0
|
|
20241230,192400,101184030,8020,8020,8020,8020,0
|
|
20241230,192300,101184030,8020,8020,8020,8020,0
|
|
20241230,192200,101184030,8020,8020,8020,8020,0
|
|
20241230,192100,101184030,8020,8020,8020,8020,0
|
|
20241230,192000,101184030,8020,8020,8020,8020,0
|
|
20241230,191900,101184030,8020,8020,8020,8020,0
|
|
20241230,191800,101184030,8020,8020,8020,8020,0
|
|
20241230,191700,101184030,8020,8020,8020,8020,0
|
|
20241230,191600,101184030,8020,8020,8020,8020,0
|
|
20241230,191500,101184030,8020,8020,8020,8020,0
|
|
20241230,191400,101184030,8020,8020,8020,8020,0
|
|
20241230,191300,101184030,8020,8020,8020,8020,0
|
|
20241230,191200,101184030,8020,8020,8020,8020,0
|
|
20241230,191100,101184030,8020,8020,8020,8020,0
|
|
20241230,191000,101184030,8020,8020,8020,8020,0
|
|
20241230,190900,101184030,8020,8020,8020,8020,0
|
|
20241230,190800,101184030,8020,8020,8020,8020,0
|
|
20241230,190700,101184030,8020,8020,8020,8020,0
|
|
20241230,190600,101184030,8020,8020,8020,8020,0
|
|
20241230,190500,101184030,8020,8020,8020,8020,0
|
|
20241230,190400,101184030,8020,8020,8020,8020,0
|
|
20241230,190300,101184030,8020,8020,8020,8020,0
|
|
20241230,190200,101184030,8020,8020,8020,8020,0
|
|
20241230,190100,101184030,8020,8020,8020,8020,0
|
|
20241230,190000,101184030,8020,8020,8020,8020,0
|
|
20241230,185900,101184030,8020,8020,8020,8020,0
|
|
20241230,185800,101184030,8020,8020,8020,8020,0
|
|
20241230,185700,101184030,8020,8020,8020,8020,0
|
|
20241230,185600,101184030,8020,8020,8020,8020,88
|
|
20241230,185500,101184030,8020,8020,8020,8020,0
|
|
20241230,185400,101184030,8020,8020,8020,8020,0
|
|
20241230,185300,101184030,8020,8020,8020,8020,0
|
|
20241230,185200,101184030,8020,8020,8020,8020,0
|
|
20241230,185100,101184030,8020,8020,8020,8020,0
|
|
20241230,185000,101184030,8020,8020,8020,8020,0
|
|
20241230,184900,101184030,8020,8020,8020,8020,0
|
|
20241230,184800,101184030,8020,8020,8020,8020,0
|
|
20241230,184700,101184030,8020,8020,8020,8020,0
|
|
20241230,184600,101184030,8020,8020,8020,8020,0
|
|
20241230,184500,101184030,8020,8020,8020,8020,0
|
|
20241230,184400,101184030,8020,8020,8020,8020,0
|
|
20241230,184300,101184030,8020,8020,8020,8020,0
|
|
20241230,184200,101184030,8020,8020,8020,8020,0
|
|
20241230,184100,101184030,8020,8020,8020,8020,0
|
|
20241230,184000,101184030,8020,8020,8020,8020,0
|
|
20241230,183900,101184030,8020,8020,8020,8020,0
|
|
20241230,183800,101184030,8020,8020,8020,8020,0
|
|
20241230,183700,101184030,8020,8020,8020,8020,0
|
|
20241230,183600,101184030,8020,8020,8020,8020,0
|
|
20241230,183500,101184030,8020,8020,8020,8020,0
|
|
20241230,183400,101184030,8020,8020,8020,8020,0
|
|
20241230,183300,101184030,8020,8020,8020,8020,0
|
|
20241230,183200,101184030,8020,8020,8020,8020,0
|
|
20241230,183100,101184030,8020,8020,8020,8020,0
|
|
20241230,183000,101184030,8020,8020,8020,8020,0
|
|
20241230,182900,101184030,8020,8020,8020,8020,0
|
|
20241230,182800,101184030,8020,8020,8020,8020,0
|
|
20241230,182700,101184030,8020,8020,8020,8020,0
|
|
20241230,182600,101184030,8020,8020,8020,8020,88
|
|
20241230,182500,101184030,8020,8020,8020,8020,0
|
|
20241230,182400,101184030,8020,8020,8020,8020,0
|
|
20241230,182300,101184030,8020,8020,8020,8020,0
|
|
20241230,182200,101184030,8020,8020,8020,8020,0
|
|
20241230,182100,101184030,8020,8020,8020,8020,0
|
|
20241230,182000,101184030,8020,8020,8020,8020,0
|
|
20241230,181900,101184030,8020,8020,8020,8020,0
|
|
20241230,181800,101184030,8020,8020,8020,8020,0
|
|
20241230,181700,101184030,8020,8020,8020,8020,0
|
|
20241230,181600,101184030,8020,8020,8020,8020,0
|
|
20241230,181500,101184030,8020,8020,8020,8020,0
|
|
20241230,181400,101184030,8020,8020,8020,8020,0
|
|
20241230,181300,101184030,8020,8020,8020,8020,0
|
|
20241230,181200,101184030,8020,8020,8020,8020,0
|
|
20241230,181100,101184030,8020,8020,8020,8020,0
|
|
20241230,181000,101184030,8020,8020,8020,8020,0
|
|
20241230,180900,101184030,8020,8020,8020,8020,0
|
|
20241230,180800,101184030,8020,8020,8020,8020,0
|
|
20241230,180700,101184030,8020,8020,8020,8020,0
|
|
20241230,180600,101184030,8020,8020,8020,8020,0
|
|
20241230,180500,101184030,8020,8020,8020,8020,0
|
|
20241230,180400,101184030,8020,8020,8020,8020,0
|
|
20241230,180300,101184030,8020,8020,8020,8020,0
|
|
20241230,180200,101184030,8020,8020,8020,8020,0
|
|
20241230,180100,101184030,8020,8020,8020,8020,0
|
|
20241230,180000,101184030,8020,8020,8020,8020,0
|
|
20241230,175900,101184030,8020,8020,8020,8020,0
|
|
20241230,175800,101184030,8020,8020,8020,8020,0
|
|
20241230,175700,101184030,8020,8020,8020,8020,0
|
|
20241230,175600,101184030,8020,8020,8020,8020,88
|
|
20241230,175500,101184030,8020,8020,8020,8020,0
|
|
20241230,175400,101184030,8020,8020,8020,8020,0
|
|
20241230,175300,101184030,8020,8020,8020,8020,0
|
|
20241230,175200,101184030,8020,8020,8020,8020,0
|
|
20241230,175100,101184030,8020,8020,8020,8020,0
|
|
20241230,175000,101184030,8020,8020,8020,8020,0
|
|
20241230,174900,101184030,8020,8020,8020,8020,0
|
|
20241230,174800,101184030,8020,8020,8020,8020,0
|
|
20241230,174700,101184030,8020,8020,8020,8020,0
|
|
20241230,174600,101184030,8020,8020,8020,8020,0
|
|
20241230,174500,101184030,8020,8020,8020,8020,0
|
|
20241230,174400,101184030,8020,8020,8020,8020,0
|
|
20241230,174300,101184030,8020,8020,8020,8020,0
|
|
20241230,174200,101184030,8020,8020,8020,8020,0
|
|
20241230,174100,101184030,8020,8020,8020,8020,0
|
|
20241230,174000,101184030,8020,8020,8020,8020,0
|
|
20241230,173900,101184030,8020,8020,8020,8020,0
|
|
20241230,173800,101184030,8020,8020,8020,8020,0
|
|
20241230,173700,101184030,8020,8020,8020,8020,0
|
|
20241230,173600,101184030,8020,8020,8020,8020,0
|
|
20241230,173500,101184030,8020,8020,8020,8020,0
|
|
20241230,173400,101184030,8020,8020,8020,8020,0
|
|
20241230,173300,101184030,8020,8020,8020,8020,0
|
|
20241230,173200,101184030,8020,8020,8020,8020,0
|
|
20241230,173100,101184030,8020,8020,8020,8020,0
|
|
20241230,173000,101184030,8020,8020,8020,8020,0
|
|
20241230,172900,101184030,8020,8020,8020,8020,0
|
|
20241230,172800,101184030,8020,8020,8020,8020,0
|
|
20241230,172700,101184030,8020,8020,8020,8020,0
|
|
20241230,172600,101184030,8020,8020,8020,8020,88
|
|
20241230,172500,101184030,8020,8020,8020,8020,0
|
|
20241230,172400,101184030,8020,8020,8020,8020,0
|
|
20241230,172300,101184030,8020,8020,8020,8020,0
|
|
20241230,172200,101184030,8020,8020,8020,8020,0
|
|
20241230,172100,101184030,8020,8020,8020,8020,0
|
|
20241230,172000,101184030,8020,8020,8020,8020,0
|
|
20241230,171900,101184030,8020,8020,8020,8020,0
|
|
20241230,171800,101184030,8020,8020,8020,8020,0
|
|
20241230,171700,101184030,8020,8020,8020,8020,0
|
|
20241230,171600,101184030,8020,8020,8020,8020,0
|
|
20241230,171500,101184030,8020,8020,8020,8020,0
|
|
20241230,171400,101184030,8020,8020,8020,8020,0
|
|
20241230,171300,101184030,8020,8020,8020,8020,0
|
|
20241230,171200,101184030,8020,8020,8020,8020,0
|
|
20241230,171100,101184030,8020,8020,8020,8020,0
|
|
20241230,171000,101184030,8020,8020,8020,8020,0
|
|
20241230,170900,101184030,8020,8020,8020,8020,0
|
|
20241230,170800,101184030,8020,8020,8020,8020,0
|
|
20241230,170700,101184030,8020,8020,8020,8020,0
|
|
20241230,170600,101184030,8020,8020,8020,8020,0
|
|
20241230,170500,101184030,8020,8020,8020,8020,0
|
|
20241230,170400,101184030,8020,8020,8020,8020,0
|
|
20241230,170300,101184030,8020,8020,8020,8020,0
|
|
20241230,170200,101184030,8020,8020,8020,8020,0
|
|
20241230,170100,101184030,8020,8020,8020,8020,0
|
|
20241230,170000,101184030,8020,8020,8020,8020,0
|
|
20241230,165900,101184030,8020,8020,8020,8020,0
|
|
20241230,165800,101184030,8020,8020,8020,8020,0
|
|
20241230,165700,101184030,8020,8020,8020,8020,0
|
|
20241230,165600,101184030,8020,8020,8020,8020,88
|
|
20241230,165500,101184030,8020,8020,8020,8020,0
|
|
20241230,165400,101184030,8020,8020,8020,8020,0
|
|
20241230,165300,101184030,8020,8020,8020,8020,0
|
|
20241230,165200,101184030,8020,8020,8020,8020,0
|
|
20241230,165100,101184030,8020,8020,8020,8020,0
|
|
20241230,165000,101184030,8020,8020,8020,8020,0
|
|
20241230,164900,101184030,8020,8020,8020,8020,0
|
|
20241230,164800,101184030,8020,8020,8020,8020,0
|
|
20241230,164700,101184030,8020,8020,8020,8020,0
|
|
20241230,164600,101184030,8020,8020,8020,8020,0
|
|
20241230,164500,101184030,8020,8020,8020,8020,0
|
|
20241230,164400,101184030,8020,8020,8020,8020,0
|
|
20241230,164300,101184030,8020,8020,8020,8020,0
|
|
20241230,164200,101184030,8020,8020,8020,8020,0
|
|
20241230,164100,101184030,8020,8020,8020,8020,0
|
|
20241230,164000,101184030,8020,8020,8020,8020,0
|
|
20241230,163900,101184030,8020,8020,8020,8020,0
|
|
20241230,163800,101184030,8020,8020,8020,8020,0
|
|
20241230,163700,101184030,8020,8020,8020,8020,0
|
|
20241230,163600,101184030,8020,8020,8020,8020,0
|
|
20241230,163500,101184030,8020,8020,8020,8020,0
|
|
20241230,163400,101184030,8020,8020,8020,8020,0
|
|
20241230,163300,101184030,8020,8020,8020,8020,0
|
|
20241230,163200,101184030,8020,8020,8020,8020,0
|
|
20241230,163100,101184030,8020,8020,8020,8020,0
|
|
20241230,163000,101184030,8020,8020,8020,8020,0
|
|
20241230,162900,101184030,8020,8020,8020,8020,0
|
|
20241230,162800,101184030,8020,8020,8020,8020,0
|
|
20241230,162700,101184030,8020,8020,8020,8020,0
|
|
20241230,162600,101184030,8020,8020,8020,8020,88
|
|
20241230,162500,101184030,8020,8020,8020,8020,0
|
|
20241230,162400,101184030,8020,8020,8020,8020,0
|
|
20241230,162300,101184030,8020,8020,8020,8020,0
|
|
20241230,162200,101184030,8020,8020,8020,8020,0
|
|
20241230,162100,101184030,8020,8020,8020,8020,0
|
|
20241230,162000,101184030,8020,8020,8020,8020,0
|
|
20241230,161900,101184030,8020,8020,8020,8020,0
|
|
20241230,161800,101184030,8020,8020,8020,8020,0
|
|
20241230,161700,101184030,8020,8020,8020,8020,0
|
|
20241230,161600,101184030,8020,8020,8020,8020,0
|
|
20241230,161500,101184030,8020,8020,8020,8020,0
|
|
20241230,161400,101184030,8020,8020,8020,8020,0
|
|
20241230,161300,101184030,8020,8020,8020,8020,0
|
|
20241230,161200,101184030,8020,8020,8020,8020,0
|
|
20241230,161100,101184030,8020,8020,8020,8020,0
|
|
20241230,161000,101184030,8020,8020,8020,8020,0
|
|
20241230,160900,101184030,8020,8020,8020,8020,0
|
|
20241230,160800,101184030,8020,8020,8020,8020,0
|
|
20241230,160700,101184030,8020,8020,8020,8020,0
|
|
20241230,160600,101184030,8020,8020,8020,8020,0
|
|
20241230,160500,101184030,8020,8020,8020,8020,0
|
|
20241230,160400,101184030,8020,8020,8020,8020,0
|
|
20241230,160300,101184030,8020,8020,8020,8020,0
|
|
20241230,160200,101184030,8020,8020,8020,8020,0
|
|
20241230,160100,101184030,8020,8020,8020,8020,0
|
|
20241230,160000,101184030,8020,8020,8020,8020,0
|
|
20241230,155900,101184030,8020,8020,8020,8020,0
|
|
20241230,155800,101184030,8020,8020,8020,8020,0
|
|
20241230,155700,101184030,8020,8020,8020,8020,0
|
|
20241230,155600,101184030,8020,8020,8020,8020,88
|
|
20241230,155500,101184030,8020,8020,8020,8020,0
|
|
20241230,155400,101184030,8020,8020,8020,8020,0
|
|
20241230,155300,101184030,8020,8020,8020,8020,0
|
|
20241230,155200,101184030,8020,8020,8020,8020,0
|
|
20241230,155100,101184030,8020,8020,8020,8020,0
|
|
20241230,155000,101184030,8020,8020,8020,8020,0
|
|
20241230,154900,101184030,8020,8020,8020,8020,0
|
|
20241230,154800,101184030,8020,8020,8020,8020,0
|
|
20241230,154700,101184030,8020,8020,8020,8020,0
|
|
20241230,154600,101184030,8020,8020,8020,8020,0
|
|
20241230,154500,101184030,8020,8020,8020,8020,0
|
|
20241230,154400,101184030,8020,8020,8020,8020,0
|
|
20241230,154300,101184030,8020,8020,8020,8020,0
|
|
20241230,154200,101184030,8020,8020,8020,8020,0
|
|
20241230,154100,101184030,8020,8020,8020,8020,0
|
|
20241230,154000,101184030,8020,8020,8020,8020,0
|
|
20241230,153900,101184030,8020,8020,8020,8020,0
|
|
20241230,153800,101184030,8020,8020,8020,8020,0
|
|
20241230,153700,101184030,8020,8020,8020,8020,0
|
|
20241230,153600,101184030,8020,8020,8020,8020,0
|
|
20241230,153500,101184030,8020,8020,8020,8020,0
|
|
20241230,153400,101184030,8020,8020,8020,8020,0
|
|
20241230,153300,101184030,8020,8020,8020,8020,0
|
|
20241230,153200,101184030,8020,8020,8020,8020,0
|
|
20241230,153100,101184030,8020,8020,8020,8020,0
|
|
20241230,153000,101184030,8020,8020,8020,8020,88
|
|
20241230,152900,100478270,8020,8020,8020,8020,0
|
|
20241230,152800,100478270,8020,8020,8020,8020,0
|
|
20241230,152700,100478270,8020,8020,8020,8020,0
|
|
20241230,152600,100478270,8020,8020,8020,8020,0
|
|
20241230,152500,100478270,8020,8020,8020,8020,0
|
|
20241230,152400,100478270,8020,8020,8020,8020,0
|
|
20241230,152300,100478270,8020,8020,8020,8020,0
|
|
20241230,152200,100478270,8020,8020,8020,8020,0
|
|
20241230,152100,100478270,8020,8020,8020,8020,0
|
|
20241230,152000,100478270,8020,8020,8020,8020,0
|
|
20241230,151900,100478270,8020,7890,8030,7890,13
|
|
20241230,151800,100375300,8030,8030,8030,7850,348
|
|
20241230,151700,97582530,8030,8020,8040,8020,540
|
|
20241230,151600,93246770,8020,7970,8020,7970,10
|
|
20241230,151500,93166990,7970,7970,7970,7970,0
|
|
20241230,151400,93166990,7970,7970,7970,7970,1
|
|
20241230,151300,93159020,7950,7950,7950,7950,302
|
|
20241230,151200,90758120,7970,7970,7970,7970,0
|
|
20241230,151100,90758120,7970,7970,7970,7970,0
|
|
20241230,151000,90758120,7970,7970,7970,7970,1
|
|
20241230,150900,90750150,8000,8000,8000,8000,0
|
|
20241230,150800,90750150,8000,8000,8000,8000,0
|
|
20241230,150700,90750150,8000,8000,8000,8000,679
|
|
20241230,150600,85318150,8030,8030,8030,8030,0
|
|
20241230,150500,85318150,8030,8030,8030,8030,0
|
|
20241230,150400,85318150,8030,8030,8030,8030,0
|
|
20241230,150300,85318150,8030,8030,8030,8030,0
|
|
20241230,150200,85318150,8030,8030,8030,8030,0
|
|
20241230,150100,85318150,8030,7990,8030,7980,128
|
|
20241230,150000,84296520,7970,7970,7970,7970,0
|
|
20241230,145900,84296520,7970,7970,7970,7970,1
|
|
20241230,145800,84288550,8020,8020,8020,8020,0
|
|
20241230,145700,84288550,8020,8020,8020,8020,0
|
|
20241230,145600,84288550,8020,8020,8020,8020,143
|
|
20241230,145500,83141690,8000,8000,8000,8000,0
|
|
20241230,145400,83141690,8000,8000,8000,8000,1
|
|
20241230,145300,83133690,8000,8000,8000,8000,0
|
|
20241230,145200,83133690,8000,8000,8000,8000,0
|
|
20241230,145100,83133690,8000,8000,8000,8000,0
|
|
20241230,145000,83133690,8000,8000,8000,8000,0
|
|
20241230,144900,83133690,8000,8000,8000,8000,0
|
|
20241230,144800,83133690,8000,8000,8000,8000,18
|
|
20241230,144700,82989690,8000,8000,8000,8000,1
|
|
20241230,144600,82981690,7960,7960,7960,7960,0
|
|
20241230,144500,82981690,7960,7960,7960,7960,0
|
|
20241230,144400,82981690,7960,7950,7960,7950,219
|
|
20241230,144300,81240550,7950,7950,7950,7950,0
|
|
20241230,144200,81240550,7950,7950,7950,7950,0
|
|
20241230,144100,81240550,7950,7950,7950,7950,1
|
|
20241230,144000,81232600,7920,7920,7920,7920,0
|
|
20241230,143900,81232600,7920,7910,7920,7910,2
|
|
20241230,143800,81216770,7950,7950,7950,7950,725
|
|
20241230,143700,75453020,8040,8040,8040,8040,1
|
|
20241230,143600,75444980,7970,7970,7970,7970,0
|
|
20241230,143500,75444980,7970,7970,7970,7970,5
|
|
20241230,143400,75405130,7960,7960,7960,7960,9
|
|
20241230,143300,75333490,7960,7940,7960,7940,52
|
|
20241230,143200,74920580,7940,7930,7940,7930,237
|
|
20241230,143100,73038900,7930,7930,7930,7930,0
|
|
20241230,143000,73038900,7930,7930,7930,7930,0
|
|
20241230,142900,73038900,7930,7930,7930,7930,1
|
|
20241230,142800,73030970,7930,7930,7930,7930,0
|
|
20241230,142700,73030970,7930,7920,7930,7920,617
|
|
20241230,142600,68143560,7930,7930,7930,7930,0
|
|
20241230,142500,68143560,7930,7930,7930,7930,0
|
|
20241230,142400,68143560,7930,7930,7930,7930,0
|
|
20241230,142300,68143560,7930,7930,7930,7930,0
|
|
20241230,142200,68143560,7930,7930,7930,7930,0
|
|
20241230,142100,68143560,7930,7930,7930,7930,1
|
|
20241230,142000,68135630,7910,7870,7910,7870,74
|
|
20241230,141900,67550450,7870,7870,7870,7870,0
|
|
20241230,141800,67550450,7870,7870,7870,7870,1
|
|
20241230,141700,67542580,7820,7790,7820,7790,1121
|
|
20241230,141600,58796320,7790,7790,7790,7790,0
|
|
20241230,141500,58796320,7790,7790,7790,7790,0
|
|
20241230,141400,58796320,7790,7790,7790,7790,0
|
|
20241230,141300,58796320,7790,7790,7790,7790,1
|
|
20241230,141200,58788530,7780,7780,7780,7780,7
|
|
20241230,141100,58734070,7760,7760,7760,7760,0
|
|
20241230,141000,58734070,7760,7760,7760,7760,0
|
|
20241230,140900,58734070,7760,7760,7760,7760,0
|
|
20241230,140800,58734070,7760,7760,7760,7760,65
|
|
20241230,140700,58229670,7780,7780,7780,7780,0
|
|
20241230,140600,58229670,7780,7780,7780,7780,0
|
|
20241230,140500,58229670,7780,7780,7780,7780,0
|
|
20241230,140400,58229670,7780,7780,7780,7780,0
|
|
20241230,140300,58229670,7780,7780,7780,7780,0
|
|
20241230,140200,58229670,7780,7780,7780,7780,3
|
|
20241230,140100,58206330,7780,7780,7780,7780,0
|
|
20241230,140000,58206330,7780,7780,7780,7780,0
|
|
20241230,135900,58206330,7780,7780,7780,7780,0
|
|
20241230,135800,58206330,7780,7780,7780,7780,0
|
|
20241230,135700,58206330,7780,7780,7780,7780,0
|
|
20241230,135600,58206330,7780,7780,7780,7780,0
|
|
20241230,135500,58206330,7780,7780,7780,7780,0
|
|
20241230,135400,58206330,7780,7780,7780,7780,0
|
|
20241230,135300,58206330,7780,7780,7780,7780,1
|
|
20241230,135200,58198550,7760,7760,7760,7760,0
|
|
20241230,135100,58198550,7760,7760,7760,7760,10
|
|
20241230,135000,58120950,7760,7760,7760,7760,0
|
|
20241230,134900,58120950,7760,7760,7760,7760,0
|
|
20241230,134800,58120950,7760,7760,7760,7760,0
|
|
20241230,134700,58120950,7760,7760,7760,7760,18
|
|
20241230,134600,57981270,7710,7710,7710,7710,0
|
|
20241230,134500,57981270,7710,7710,7710,7710,0
|
|
20241230,134400,57981270,7710,7710,7710,7710,0
|
|
20241230,134300,57981270,7710,7710,7710,7710,0
|
|
20241230,134200,57981270,7710,7710,7710,7710,0
|
|
20241230,134100,57981270,7710,7710,7710,7710,0
|
|
20241230,134000,57981270,7710,7710,7710,7710,0
|
|
20241230,133900,57981270,7710,7710,7710,7710,75
|
|
20241230,133800,57403020,7750,7750,7750,7750,0
|
|
20241230,133700,57403020,7750,7750,7750,7750,6
|
|
20241230,133600,57356520,7750,7750,7750,7750,0
|
|
20241230,133500,57356520,7750,7750,7750,7750,0
|
|
20241230,133400,57356520,7750,7750,7750,7750,0
|
|
20241230,133300,57356520,7750,7750,7750,7750,0
|
|
20241230,133200,57356520,7750,7750,7750,7750,0
|
|
20241230,133100,57356520,7750,7750,7750,7750,0
|
|
20241230,133000,57356520,7750,7750,7750,7750,3
|
|
20241230,132900,57333270,7710,7710,7710,7710,0
|
|
20241230,132800,57333270,7710,7710,7710,7710,0
|
|
20241230,132700,57333270,7710,7750,7750,7710,15
|
|
20241230,132600,57217300,7750,7750,7750,7750,0
|
|
20241230,132500,57217300,7750,7750,7750,7750,0
|
|
20241230,132400,57217300,7750,7750,7750,7750,0
|
|
20241230,132300,57217300,7750,7750,7750,7750,5
|
|
20241230,132200,57178550,7750,7750,7750,7750,3
|
|
20241230,132100,57155300,7700,7700,7700,7700,0
|
|
20241230,132000,57155300,7700,7700,7700,7700,0
|
|
20241230,131900,57155300,7700,7700,7700,7700,1
|
|
20241230,131800,57147600,7760,7740,7760,7720,348
|
|
20241230,131700,54457840,7730,7730,7730,7730,0
|
|
20241230,131600,54457840,7730,7730,7730,7730,0
|
|
20241230,131500,54457840,7730,7730,7730,7730,262
|
|
20241230,131400,52432580,7730,7730,7730,7730,14
|
|
20241230,131300,52324360,7720,7720,7720,7720,0
|
|
20241230,131200,52324360,7720,7720,7720,7720,0
|
|
20241230,131100,52324360,7720,7720,7720,7720,0
|
|
20241230,131000,52324360,7720,7720,7720,7720,1
|
|
20241230,130900,52316640,7710,7710,7710,7710,6
|
|
20241230,130800,52270380,7720,7720,7720,7720,1
|
|
20241230,130700,52262660,7700,7700,7700,7700,0
|
|
20241230,130600,52262660,7700,7700,7700,7700,0
|
|
20241230,130500,52262660,7700,7720,7720,7700,100
|
|
20241230,130400,51491360,7730,7730,7730,7730,0
|
|
20241230,130300,51491360,7730,7730,7730,7730,0
|
|
20241230,130200,51491360,7730,7730,7730,7730,0
|
|
20241230,130100,51491360,7730,7730,7730,7730,0
|
|
20241230,130000,51491360,7730,7730,7730,7730,0
|
|
20241230,125900,51491360,7730,7730,7730,7730,0
|
|
20241230,125800,51491360,7730,7730,7730,7730,3
|
|
20241230,125700,51468170,7730,7730,7730,7730,1
|
|
20241230,125600,51460440,7730,7730,7730,7730,0
|
|
20241230,125500,51460440,7730,7730,7730,7730,0
|
|
20241230,125400,51460440,7730,7730,7730,7730,100
|
|
20241230,125300,50687440,7720,7720,7720,7720,5
|
|
20241230,125200,50648840,7710,7710,7710,7710,0
|
|
20241230,125100,50648840,7710,7710,7710,7710,0
|
|
20241230,125000,50648840,7710,7710,7710,7710,0
|
|
20241230,124900,50648840,7710,7710,7710,7710,0
|
|
20241230,124800,50648840,7710,7710,7710,7710,0
|
|
20241230,124700,50648840,7710,7710,7710,7710,0
|
|
20241230,124600,50648840,7710,7710,7710,7710,9
|
|
20241230,124500,50579450,7710,7710,7710,7710,0
|
|
20241230,124400,50579450,7710,7730,7730,7710,55
|
|
20241230,124300,50155170,7730,7730,7730,7730,153
|
|
20241230,124200,48972480,7740,7740,7740,7740,182
|
|
20241230,124100,47563800,7750,7750,7750,7750,133
|
|
20241230,124000,46533050,7750,7750,7750,7750,21
|
|
20241230,123900,46370300,7750,7750,7750,7750,0
|
|
20241230,123800,46370300,7750,7750,7750,7750,0
|
|
20241230,123700,46370300,7750,7750,7750,7750,0
|
|
20241230,123600,46370300,7750,7750,7750,7750,0
|
|
20241230,123500,46370300,7750,7750,7750,7750,0
|
|
20241230,123400,46370300,7750,7750,7750,7750,2
|
|
20241230,123300,46354800,7790,7790,7790,7790,0
|
|
20241230,123200,46354800,7790,7790,7790,7790,0
|
|
20241230,123100,46354800,7790,7790,7790,7790,20
|
|
20241230,123000,46199000,7790,7790,7790,7790,0
|
|
20241230,122900,46199000,7790,7790,7790,7790,0
|
|
20241230,122800,46199000,7790,7790,7790,7790,0
|
|
20241230,122700,46199000,7790,7790,7790,7790,0
|
|
20241230,122600,46199000,7790,7790,7790,7790,3
|
|
20241230,122500,46175630,7790,7790,7790,7790,0
|
|
20241230,122400,46175630,7790,7790,7790,7790,0
|
|
20241230,122300,46175630,7790,7790,7790,7790,0
|
|
20241230,122200,46175630,7790,7790,7790,7790,0
|
|
20241230,122100,46175630,7790,7790,7790,7790,0
|
|
20241230,122000,46175630,7790,7790,7790,7790,0
|
|
20241230,121900,46175630,7790,7790,7790,7790,0
|
|
20241230,121800,46175630,7790,7790,7790,7790,0
|
|
20241230,121700,46175630,7790,7790,7790,7790,0
|
|
20241230,121600,46175630,7790,7790,7790,7790,0
|
|
20241230,121500,46175630,7790,7790,7790,7790,0
|
|
20241230,121400,46175630,7790,7790,7790,7790,0
|
|
20241230,121300,46175630,7790,7790,7790,7790,0
|
|
20241230,121200,46175630,7790,7790,7790,7790,0
|
|
20241230,121100,46175630,7790,7790,7790,7790,5
|
|
20241230,121000,46136680,7740,7740,7740,7740,0
|
|
20241230,120900,46136680,7740,7740,7740,7740,131
|
|
20241230,120800,45122740,7750,7750,7750,7750,0
|
|
20241230,120700,45122740,7750,7770,7770,7750,1045
|
|
20241230,120600,37018880,7810,7810,7810,7810,0
|
|
20241230,120500,37018880,7810,7810,7810,7810,0
|
|
20241230,120400,37018880,7810,7810,7810,7810,0
|
|
20241230,120300,37018880,7810,7810,7810,7810,0
|
|
20241230,120200,37018880,7810,7810,7810,7810,0
|
|
20241230,120100,37018880,7810,7810,7810,7810,0
|
|
20241230,120000,37018880,7810,7810,7810,7810,0
|
|
20241230,115900,37018880,7810,7810,7810,7810,0
|
|
20241230,115800,37018880,7810,7810,7810,7810,0
|
|
20241230,115700,37018880,7810,7810,7810,7810,0
|
|
20241230,115600,37018880,7810,7810,7810,7810,0
|
|
20241230,115500,37018880,7810,7810,7810,7810,0
|
|
20241230,115400,37018880,7810,7810,7810,7810,3
|
|
20241230,115300,36995450,7770,7770,7770,7770,0
|
|
20241230,115200,36995450,7770,7770,7770,7770,0
|
|
20241230,115100,36995450,7770,7770,7770,7770,0
|
|
20241230,115000,36995450,7770,7770,7770,7770,53
|
|
20241230,114900,36583640,7770,7770,7770,7770,0
|
|
20241230,114800,36583640,7770,7770,7770,7770,0
|
|
20241230,114700,36583640,7770,7770,7770,7770,314
|
|
20241230,114600,34143860,7770,7770,7770,7770,0
|
|
20241230,114500,34143860,7770,7770,7770,7770,0
|
|
20241230,114400,34143860,7770,7770,7770,7770,0
|
|
20241230,114300,34143860,7770,7770,7770,7770,0
|
|
20241230,114200,34143860,7770,7780,7780,7770,60
|
|
20241230,114100,33677140,7780,7780,7780,7780,0
|
|
20241230,114000,33677140,7780,7780,7780,7780,0
|
|
20241230,113900,33677140,7780,7780,7780,7780,209
|
|
20241230,113800,32051120,7840,7780,7840,7780,286
|
|
20241230,113700,29825260,7780,7780,7780,7780,0
|
|
20241230,113600,29825260,7780,7780,7780,7780,0
|
|
20241230,113500,29825260,7780,7780,7780,7780,0
|
|
20241230,113400,29825260,7780,7780,7780,7780,0
|
|
20241230,113300,29825260,7780,7790,7790,7780,10
|
|
20241230,113200,29747370,7920,7920,7920,7920,0
|
|
20241230,113100,29747370,7920,7800,7920,7800,265
|
|
20241230,113000,27653590,7800,7810,7810,7800,61
|
|
20241230,112900,27177230,7930,7930,7930,7930,0
|
|
20241230,112800,27177230,7930,7930,7930,7930,0
|
|
20241230,112700,27177230,7930,7930,7930,7930,0
|
|
20241230,112600,27177230,7930,7930,7930,7930,0
|
|
20241230,112500,27177230,7930,7930,7930,7930,0
|
|
20241230,112400,27177230,7930,7930,7930,7930,0
|
|
20241230,112300,27177230,7930,7930,7930,7930,0
|
|
20241230,112200,27177230,7930,7930,7930,7930,3
|
|
20241230,112100,27153440,7940,7940,7940,7940,0
|
|
20241230,112000,27153440,7940,7940,7940,7940,0
|
|
20241230,111900,27153440,7940,7940,7940,7940,0
|
|
20241230,111800,27153440,7940,7940,7940,7940,0
|
|
20241230,111700,27153440,7940,7940,7940,7940,0
|
|
20241230,111600,27153440,7940,7940,7940,7940,0
|
|
20241230,111500,27153440,7940,7910,7940,7910,41
|
|
20241230,111400,26828260,7910,7910,7910,7910,0
|
|
20241230,111300,26828260,7910,7910,7910,7910,0
|
|
20241230,111200,26828260,7910,7910,7910,7910,0
|
|
20241230,111100,26828260,7910,7910,7910,7910,0
|
|
20241230,111000,26828260,7910,7910,7910,7910,0
|
|
20241230,110900,26828260,7910,7910,7910,7910,0
|
|
20241230,110800,26828260,7910,7910,7910,7910,0
|
|
20241230,110700,26828260,7910,7910,7910,7910,0
|
|
20241230,110600,26828260,7910,7910,7910,7910,0
|
|
20241230,110500,26828260,7910,7910,7910,7910,0
|
|
20241230,110400,26828260,7910,7910,7910,7910,0
|
|
20241230,110300,26828260,7910,7910,7910,7910,0
|
|
20241230,110200,26828260,7910,7910,7910,7910,0
|
|
20241230,110100,26828260,7910,7910,7910,7910,0
|
|
20241230,110000,26828260,7910,7910,7910,7910,0
|
|
20241230,105900,26828260,7910,7910,7910,7910,0
|
|
20241230,105800,26828260,7910,7910,7910,7910,0
|
|
20241230,105700,26828260,7910,7910,7910,7910,0
|
|
20241230,105600,26828260,7910,7840,7910,7840,87
|
|
20241230,105500,26141630,7850,7850,7850,7850,0
|
|
20241230,105400,26141630,7850,7850,7850,7850,0
|
|
20241230,105300,26141630,7850,7850,7850,7850,0
|
|
20241230,105200,26141630,7850,7850,7850,7850,0
|
|
20241230,105100,26141630,7850,7850,7850,7850,0
|
|
20241230,105000,26141630,7850,7840,7850,7840,4
|
|
20241230,104900,26110260,7780,7780,7780,7780,0
|
|
20241230,104800,26110260,7780,7780,7780,7780,0
|
|
20241230,104700,26110260,7780,7780,7780,7780,3
|
|
20241230,104600,26086920,7900,7900,7900,7900,0
|
|
20241230,104500,26086920,7900,7900,7900,7900,0
|
|
20241230,104400,26086920,7900,7900,7900,7900,0
|
|
20241230,104300,26086920,7900,7900,7900,7900,0
|
|
20241230,104200,26086920,7900,7900,7900,7900,0
|
|
20241230,104100,26086920,7900,7820,7900,7820,3
|
|
20241230,104000,26063310,7820,7820,7820,7820,0
|
|
20241230,103900,26063310,7820,7820,7820,7820,0
|
|
20241230,103800,26063310,7820,7820,7820,7820,0
|
|
20241230,103700,26063310,7820,7820,7820,7820,0
|
|
20241230,103600,26063310,7820,7820,7820,7820,0
|
|
20241230,103500,26063310,7820,7820,7820,7820,0
|
|
20241230,103400,26063310,7820,7820,7820,7820,0
|
|
20241230,103300,26063310,7820,7820,7820,7820,2
|
|
20241230,103200,26047670,7760,7760,7760,7760,0
|
|
20241230,103100,26047670,7760,7760,7760,7760,0
|
|
20241230,103000,26047670,7760,7760,7760,7760,0
|
|
20241230,102900,26047670,7760,7800,7800,7760,12
|
|
20241230,102800,25954150,7820,7820,7820,7820,0
|
|
20241230,102700,25954150,7820,7820,7820,7820,0
|
|
20241230,102600,25954150,7820,7820,7820,7820,0
|
|
20241230,102500,25954150,7820,7820,7820,7820,0
|
|
20241230,102400,25954150,7820,7820,7820,7820,0
|
|
20241230,102300,25954150,7820,7820,7820,7820,10
|
|
20241230,102200,25875950,7820,7820,7820,7820,0
|
|
20241230,102100,25875950,7820,7820,7820,7820,0
|
|
20241230,102000,25875950,7820,7820,7820,7820,0
|
|
20241230,101900,25875950,7820,7820,7820,7820,0
|
|
20241230,101800,25875950,7820,7820,7820,7820,4
|
|
20241230,101700,25844670,7760,7760,7760,7760,0
|
|
20241230,101600,25844670,7760,7760,7760,7760,0
|
|
20241230,101500,25844670,7760,7760,7760,7760,0
|
|
20241230,101400,25844670,7760,7760,7760,7760,0
|
|
20241230,101300,25844670,7760,7760,7760,7760,0
|
|
20241230,101200,25844670,7760,7760,7760,7760,0
|
|
20241230,101100,25844670,7760,7760,7760,7760,0
|
|
20241230,101000,25844670,7760,7760,7760,7760,0
|
|
20241230,100900,25844670,7760,7760,7760,7760,0
|
|
20241230,100800,25844670,7760,7760,7760,7760,69
|
|
20241230,100700,25309230,7790,7790,7790,7790,0
|
|
20241230,100600,25309230,7790,7790,7790,7790,3
|
|
20241230,100500,25285860,7820,7820,7820,7820,0
|
|
20241230,100400,25285860,7820,7820,7820,7820,0
|
|
20241230,100300,25285860,7820,7820,7820,7820,0
|
|
20241230,100200,25285860,7820,7820,7820,7820,9
|
|
20241230,100100,25215480,7820,7820,7820,7820,65
|
|
20241230,100000,24707180,7750,7750,7750,7750,0
|
|
20241230,095900,24707180,7750,7750,7750,7750,0
|
|
20241230,095800,24707180,7750,7750,7750,7750,0
|
|
20241230,095700,24707180,7750,7750,7750,7750,0
|
|
20241230,095600,24707180,7750,7780,7780,7750,490
|
|
20241230,095500,20904170,7780,7780,7780,7780,0
|
|
20241230,095400,20904170,7780,7780,7780,7780,74
|
|
20241230,095300,20328450,7790,7790,7790,7790,124
|
|
20241230,095200,19362490,7800,7800,7800,7800,412
|
|
20241230,095100,16148890,7800,7800,7800,7800,300
|
|
20241230,095000,13808890,7850,7850,7850,7850,0
|
|
20241230,094900,13808890,7850,7850,7850,7850,0
|
|
20241230,094800,13808890,7850,7850,7850,7850,0
|
|
20241230,094700,13808890,7850,7850,7850,7850,2
|
|
20241230,094600,13793190,7840,7830,7840,7830,132
|
|
20241230,094500,12758330,7800,7800,7800,7800,0
|
|
20241230,094400,12758330,7800,7800,7800,7800,0
|
|
20241230,094300,12758330,7800,7800,7800,7800,0
|
|
20241230,094200,12758330,7800,7800,7800,7800,0
|
|
20241230,094100,12758330,7800,7800,7800,7800,0
|
|
20241230,094000,12758330,7800,7800,7800,7800,0
|
|
20241230,093900,12758330,7800,7800,7800,7800,0
|
|
20241230,093800,12758330,7800,7800,7800,7800,27
|
|
20241230,093700,12547730,7780,7780,7780,7780,0
|
|
20241230,093600,12547730,7780,7780,7780,7780,0
|
|
20241230,093500,12547730,7780,7780,7780,7780,0
|
|
20241230,093400,12547730,7780,7780,7780,7780,0
|
|
20241230,093300,12547730,7780,7790,7790,7780,104
|
|
20241230,093200,11737910,7850,7770,7850,7770,507
|
|
20241230,093100,7795000,7770,7770,7770,7760,277
|
|
20241230,093000,5642720,7770,7770,7770,7770,4
|
|
20241230,092900,5611640,7750,7750,7750,7750,10
|
|
20241230,092800,5534140,7760,7760,7760,7760,0
|
|
20241230,092700,5534140,7760,7760,7760,7760,0
|
|
20241230,092600,5534140,7760,7760,7760,7760,34
|
|
20241230,092500,5270300,7770,7770,7770,7770,0
|
|
20241230,092400,5270300,7770,7770,7770,7770,0
|
|
20241230,092300,5270300,7770,7770,7770,7770,0
|
|
20241230,092200,5270300,7770,7770,7770,7770,0
|
|
20241230,092100,5270300,7770,7770,7770,7770,0
|
|
20241230,092000,5270300,7770,7780,7790,7760,62
|
|
20241230,091900,4787550,7750,7750,7750,7750,0
|
|
20241230,091800,4787550,7750,7750,7750,7750,0
|
|
20241230,091700,4787550,7750,7760,7760,7750,68
|
|
20241230,091600,4260540,7770,7770,7770,7770,0
|
|
20241230,091500,4260540,7770,7790,7790,7770,3
|
|
20241230,091400,4237200,7810,7820,7820,7810,20
|
|
20241230,091300,4080900,7850,7850,7850,7850,10
|
|
20241230,091200,4002400,7850,7850,7850,7850,10
|
|
20241230,091100,3923900,7850,7850,7850,7850,2
|
|
20241230,091000,3908200,7850,7850,7860,7850,87
|
|
20241230,090900,3225030,7830,7830,7830,7830,0
|
|
20241230,090800,3225030,7830,7830,7830,7830,7
|
|
20241230,090700,3170220,7750,7750,7750,7750,0
|
|
20241230,090600,3170220,7750,7750,7750,7750,0
|
|
20241230,090500,3170220,7750,7870,7870,7730,23
|
|
20241230,090400,2991270,7960,7920,7960,7920,3
|
|
20241230,090300,2967470,7980,7980,7980,7980,0
|
|
20241230,090200,2967470,7980,7880,7980,7880,92
|
|
20241230,090100,2242410,7980,7940,7980,7920,26
|
|
20241230,090000,2036270,7950,8130,8130,7950,251
|