704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,204100,133093240,7390,7390,7390,7390,121
|
|
20241213,204000,133093240,7390,7390,7390,7390,0
|
|
20241213,203900,133093240,7390,7390,7390,7390,0
|
|
20241213,203800,133093240,7390,7390,7390,7390,0
|
|
20241213,203700,133093240,7390,7390,7390,7390,0
|
|
20241213,203600,133093240,7390,7390,7390,7390,0
|
|
20241213,203500,133093240,7390,7390,7390,7390,0
|
|
20241213,203400,133093240,7390,7390,7390,7390,0
|
|
20241213,203300,133093240,7390,7390,7390,7390,0
|
|
20241213,203200,133093240,7390,7390,7390,7390,0
|
|
20241213,203100,133093240,7390,7390,7390,7390,0
|
|
20241213,203000,133093240,7390,7390,7390,7390,0
|
|
20241213,202900,133093240,7390,7390,7390,7390,0
|
|
20241213,202800,133093240,7390,7390,7390,7390,0
|
|
20241213,202700,133093240,7390,7390,7390,7390,0
|
|
20241213,202600,133093240,7390,7390,7390,7390,0
|
|
20241213,202500,133093240,7390,7390,7390,7390,0
|
|
20241213,202400,133093240,7390,7390,7390,7390,0
|
|
20241213,202300,133093240,7390,7390,7390,7390,0
|
|
20241213,202200,133093240,7390,7390,7390,7390,0
|
|
20241213,202100,133093240,7390,7390,7390,7390,0
|
|
20241213,202000,133093240,7390,7390,7390,7390,0
|
|
20241213,201900,133093240,7390,7390,7390,7390,0
|
|
20241213,201800,133093240,7390,7390,7390,7390,0
|
|
20241213,201700,133093240,7390,7390,7390,7390,0
|
|
20241213,201600,133093240,7390,7390,7390,7390,0
|
|
20241213,201500,133093240,7390,7390,7390,7390,0
|
|
20241213,201400,133093240,7390,7390,7390,7390,0
|
|
20241213,201300,133093240,7390,7390,7390,7390,0
|
|
20241213,201200,133093240,7390,7390,7390,7390,0
|
|
20241213,201100,133093240,7390,7390,7390,7390,121
|
|
20241213,201000,133093240,7390,7390,7390,7390,0
|
|
20241213,200900,133093240,7390,7390,7390,7390,0
|
|
20241213,200800,133093240,7390,7390,7390,7390,0
|
|
20241213,200700,133093240,7390,7390,7390,7390,0
|
|
20241213,200600,133093240,7390,7390,7390,7390,0
|
|
20241213,200500,133093240,7390,7390,7390,7390,0
|
|
20241213,200400,133093240,7390,7390,7390,7390,0
|
|
20241213,200300,133093240,7390,7390,7390,7390,0
|
|
20241213,200200,133093240,7390,7390,7390,7390,0
|
|
20241213,200100,133093240,7390,7390,7390,7390,0
|
|
20241213,200000,133093240,7390,7390,7390,7390,0
|
|
20241213,195900,133093240,7390,7390,7390,7390,0
|
|
20241213,195800,133093240,7390,7390,7390,7390,0
|
|
20241213,195700,133093240,7390,7390,7390,7390,0
|
|
20241213,195600,133093240,7390,7390,7390,7390,0
|
|
20241213,195500,133093240,7390,7390,7390,7390,0
|
|
20241213,195400,133093240,7390,7390,7390,7390,0
|
|
20241213,195300,133093240,7390,7390,7390,7390,0
|
|
20241213,195200,133093240,7390,7390,7390,7390,0
|
|
20241213,195100,133093240,7390,7390,7390,7390,0
|
|
20241213,195000,133093240,7390,7390,7390,7390,0
|
|
20241213,194900,133093240,7390,7390,7390,7390,0
|
|
20241213,194800,133093240,7390,7390,7390,7390,0
|
|
20241213,194700,133093240,7390,7390,7390,7390,0
|
|
20241213,194600,133093240,7390,7390,7390,7390,0
|
|
20241213,194500,133093240,7390,7390,7390,7390,0
|
|
20241213,194400,133093240,7390,7390,7390,7390,0
|
|
20241213,194300,133093240,7390,7390,7390,7390,0
|
|
20241213,194200,133093240,7390,7390,7390,7390,0
|
|
20241213,194100,133093240,7390,7390,7390,7390,121
|
|
20241213,194000,133093240,7390,7390,7390,7390,0
|
|
20241213,193900,133093240,7390,7390,7390,7390,0
|
|
20241213,193800,133093240,7390,7390,7390,7390,0
|
|
20241213,193700,133093240,7390,7390,7390,7390,0
|
|
20241213,193600,133093240,7390,7390,7390,7390,0
|
|
20241213,193500,133093240,7390,7390,7390,7390,0
|
|
20241213,193400,133093240,7390,7390,7390,7390,0
|
|
20241213,193300,133093240,7390,7390,7390,7390,0
|
|
20241213,193200,133093240,7390,7390,7390,7390,0
|
|
20241213,193100,133093240,7390,7390,7390,7390,0
|
|
20241213,193000,133093240,7390,7390,7390,7390,0
|
|
20241213,192900,133093240,7390,7390,7390,7390,0
|
|
20241213,192800,133093240,7390,7390,7390,7390,0
|
|
20241213,192700,133093240,7390,7390,7390,7390,0
|
|
20241213,192600,133093240,7390,7390,7390,7390,0
|
|
20241213,192500,133093240,7390,7390,7390,7390,0
|
|
20241213,192400,133093240,7390,7390,7390,7390,0
|
|
20241213,192300,133093240,7390,7390,7390,7390,0
|
|
20241213,192200,133093240,7390,7390,7390,7390,0
|
|
20241213,192100,133093240,7390,7390,7390,7390,0
|
|
20241213,192000,133093240,7390,7390,7390,7390,0
|
|
20241213,191900,133093240,7390,7390,7390,7390,0
|
|
20241213,191800,133093240,7390,7390,7390,7390,0
|
|
20241213,191700,133093240,7390,7390,7390,7390,0
|
|
20241213,191600,133093240,7390,7390,7390,7390,0
|
|
20241213,191500,133093240,7390,7390,7390,7390,0
|
|
20241213,191400,133093240,7390,7390,7390,7390,0
|
|
20241213,191300,133093240,7390,7390,7390,7390,0
|
|
20241213,191200,133093240,7390,7390,7390,7390,0
|
|
20241213,191100,133093240,7390,7390,7390,7390,121
|
|
20241213,191000,133093240,7390,7390,7390,7390,0
|
|
20241213,190900,133093240,7390,7390,7390,7390,0
|
|
20241213,190800,133093240,7390,7390,7390,7390,0
|
|
20241213,190700,133093240,7390,7390,7390,7390,0
|
|
20241213,190600,133093240,7390,7390,7390,7390,0
|
|
20241213,190500,133093240,7390,7390,7390,7390,0
|
|
20241213,190400,133093240,7390,7390,7390,7390,0
|
|
20241213,190300,133093240,7390,7390,7390,7390,0
|
|
20241213,190200,133093240,7390,7390,7390,7390,0
|
|
20241213,190100,133093240,7390,7390,7390,7390,0
|
|
20241213,190000,133093240,7390,7390,7390,7390,0
|
|
20241213,185900,133093240,7390,7390,7390,7390,0
|
|
20241213,185800,133093240,7390,7390,7390,7390,0
|
|
20241213,185700,133093240,7390,7390,7390,7390,0
|
|
20241213,185600,133093240,7390,7390,7390,7390,0
|
|
20241213,185500,133093240,7390,7390,7390,7390,0
|
|
20241213,185400,133093240,7390,7390,7390,7390,0
|
|
20241213,185300,133093240,7390,7390,7390,7390,0
|
|
20241213,185200,133093240,7390,7390,7390,7390,0
|
|
20241213,185100,133093240,7390,7390,7390,7390,0
|
|
20241213,185000,133093240,7390,7390,7390,7390,0
|
|
20241213,184900,133093240,7390,7390,7390,7390,0
|
|
20241213,184800,133093240,7390,7390,7390,7390,0
|
|
20241213,184700,133093240,7390,7390,7390,7390,0
|
|
20241213,184600,133093240,7390,7390,7390,7390,0
|
|
20241213,184500,133093240,7390,7390,7390,7390,0
|
|
20241213,184400,133093240,7390,7390,7390,7390,0
|
|
20241213,184300,133093240,7390,7390,7390,7390,0
|
|
20241213,184200,133093240,7390,7390,7390,7390,0
|
|
20241213,184100,133093240,7390,7390,7390,7390,121
|
|
20241213,184000,133093240,7390,7390,7390,7390,0
|
|
20241213,183900,133093240,7390,7390,7390,7390,0
|
|
20241213,183800,133093240,7390,7390,7390,7390,0
|
|
20241213,183700,133093240,7390,7390,7390,7390,0
|
|
20241213,183600,133093240,7390,7390,7390,7390,0
|
|
20241213,183500,133093240,7390,7390,7390,7390,0
|
|
20241213,183400,133093240,7390,7390,7390,7390,0
|
|
20241213,183300,133093240,7390,7390,7390,7390,0
|
|
20241213,183200,133093240,7390,7390,7390,7390,0
|
|
20241213,183100,133093240,7390,7390,7390,7390,0
|
|
20241213,183000,133093240,7390,7390,7390,7390,0
|
|
20241213,182900,133093240,7390,7390,7390,7390,0
|
|
20241213,182800,133093240,7390,7390,7390,7390,0
|
|
20241213,182700,133093240,7390,7390,7390,7390,0
|
|
20241213,182600,133093240,7390,7390,7390,7390,0
|
|
20241213,182500,133093240,7390,7390,7390,7390,0
|
|
20241213,182400,133093240,7390,7390,7390,7390,0
|
|
20241213,182300,133093240,7390,7390,7390,7390,0
|
|
20241213,182200,133093240,7390,7390,7390,7390,0
|
|
20241213,182100,133093240,7390,7390,7390,7390,0
|
|
20241213,182000,133093240,7390,7390,7390,7390,0
|
|
20241213,181900,133093240,7390,7390,7390,7390,0
|
|
20241213,181800,133093240,7390,7390,7390,7390,0
|
|
20241213,181700,133093240,7390,7390,7390,7390,0
|
|
20241213,181600,133093240,7390,7390,7390,7390,0
|
|
20241213,181500,133093240,7390,7390,7390,7390,0
|
|
20241213,181400,133093240,7390,7390,7390,7390,0
|
|
20241213,181300,133093240,7390,7390,7390,7390,0
|
|
20241213,181200,133093240,7390,7390,7390,7390,0
|
|
20241213,181100,133093240,7390,7390,7390,7390,121
|
|
20241213,181000,133093240,7390,7390,7390,7390,0
|
|
20241213,180900,133093240,7390,7390,7390,7390,0
|
|
20241213,180800,133093240,7390,7390,7390,7390,0
|
|
20241213,180700,133093240,7390,7390,7390,7390,0
|
|
20241213,180600,133093240,7390,7390,7390,7390,0
|
|
20241213,180500,133093240,7390,7390,7390,7390,0
|
|
20241213,180400,133093240,7390,7390,7390,7390,0
|
|
20241213,180300,133093240,7390,7390,7390,7390,0
|
|
20241213,180200,133093240,7390,7390,7390,7390,0
|
|
20241213,180100,133093240,7390,7390,7390,7390,0
|
|
20241213,180000,133093240,7390,7390,7390,7390,0
|
|
20241213,175900,133093240,7390,7390,7390,7390,0
|
|
20241213,175800,133093240,7390,7390,7390,7390,0
|
|
20241213,175700,133093240,7390,7390,7390,7390,0
|
|
20241213,175600,133093240,7390,7390,7390,7390,0
|
|
20241213,175500,133093240,7390,7390,7390,7390,0
|
|
20241213,175400,133093240,7390,7390,7390,7390,0
|
|
20241213,175300,133093240,7390,7390,7390,7390,0
|
|
20241213,175200,133093240,7390,7390,7390,7390,0
|
|
20241213,175100,133093240,7390,7390,7390,7390,0
|
|
20241213,175000,133093240,7390,7390,7390,7390,0
|
|
20241213,174900,133093240,7390,7390,7390,7390,0
|
|
20241213,174800,133093240,7390,7390,7390,7390,0
|
|
20241213,174700,133093240,7390,7390,7390,7390,0
|
|
20241213,174600,133093240,7390,7390,7390,7390,0
|
|
20241213,174500,133093240,7390,7390,7390,7390,0
|
|
20241213,174400,133093240,7390,7390,7390,7390,0
|
|
20241213,174300,133093240,7390,7390,7390,7390,0
|
|
20241213,174200,133093240,7390,7390,7390,7390,0
|
|
20241213,174100,133093240,7390,7390,7390,7390,121
|
|
20241213,174000,133093240,7390,7390,7390,7390,0
|
|
20241213,173900,133093240,7390,7390,7390,7390,0
|
|
20241213,173800,133093240,7390,7390,7390,7390,0
|
|
20241213,173700,133093240,7390,7390,7390,7390,0
|
|
20241213,173600,133093240,7390,7390,7390,7390,0
|
|
20241213,173500,133093240,7390,7390,7390,7390,0
|
|
20241213,173400,133093240,7390,7390,7390,7390,0
|
|
20241213,173300,133093240,7390,7390,7390,7390,0
|
|
20241213,173200,133093240,7390,7390,7390,7390,0
|
|
20241213,173100,133093240,7390,7390,7390,7390,0
|
|
20241213,173000,133093240,7390,7390,7390,7390,0
|
|
20241213,172900,133093240,7390,7390,7390,7390,0
|
|
20241213,172800,133093240,7390,7390,7390,7390,0
|
|
20241213,172700,133093240,7390,7390,7390,7390,0
|
|
20241213,172600,133093240,7390,7390,7390,7390,0
|
|
20241213,172500,133093240,7390,7390,7390,7390,0
|
|
20241213,172400,133093240,7390,7390,7390,7390,0
|
|
20241213,172300,133093240,7390,7390,7390,7390,0
|
|
20241213,172200,133093240,7390,7390,7390,7390,0
|
|
20241213,172100,133093240,7390,7390,7390,7390,0
|
|
20241213,172000,133093240,7390,7390,7390,7390,0
|
|
20241213,171900,133093240,7390,7390,7390,7390,0
|
|
20241213,171800,133093240,7390,7390,7390,7390,0
|
|
20241213,171700,133093240,7390,7390,7390,7390,0
|
|
20241213,171600,133093240,7390,7390,7390,7390,0
|
|
20241213,171500,133093240,7390,7390,7390,7390,0
|
|
20241213,171400,133093240,7390,7390,7390,7390,0
|
|
20241213,171300,133093240,7390,7390,7390,7390,0
|
|
20241213,171200,133093240,7390,7390,7390,7390,0
|
|
20241213,171100,133093240,7390,7390,7390,7390,121
|
|
20241213,171000,133093240,7390,7390,7390,7390,0
|
|
20241213,170900,133093240,7390,7390,7390,7390,0
|
|
20241213,170800,133093240,7390,7390,7390,7390,0
|
|
20241213,170700,133093240,7390,7390,7390,7390,0
|
|
20241213,170600,133093240,7390,7390,7390,7390,0
|
|
20241213,170500,133093240,7390,7390,7390,7390,0
|
|
20241213,170400,133093240,7390,7390,7390,7390,0
|
|
20241213,170300,133093240,7390,7390,7390,7390,0
|
|
20241213,170200,133093240,7390,7390,7390,7390,0
|
|
20241213,170100,133093240,7390,7390,7390,7390,0
|
|
20241213,170000,133093240,7390,7390,7390,7390,0
|
|
20241213,165900,133093240,7390,7390,7390,7390,0
|
|
20241213,165800,133093240,7390,7390,7390,7390,0
|
|
20241213,165700,133093240,7390,7390,7390,7390,0
|
|
20241213,165600,133093240,7390,7390,7390,7390,0
|
|
20241213,165500,133093240,7390,7390,7390,7390,0
|
|
20241213,165400,133093240,7390,7390,7390,7390,0
|
|
20241213,165300,133093240,7390,7390,7390,7390,0
|
|
20241213,165200,133093240,7390,7390,7390,7390,0
|
|
20241213,165100,133093240,7390,7390,7390,7390,0
|
|
20241213,165000,133093240,7390,7390,7390,7390,0
|
|
20241213,164900,133093240,7390,7390,7390,7390,0
|
|
20241213,164800,133093240,7390,7390,7390,7390,0
|
|
20241213,164700,133093240,7390,7390,7390,7390,0
|
|
20241213,164600,133093240,7390,7390,7390,7390,0
|
|
20241213,164500,133093240,7390,7390,7390,7390,0
|
|
20241213,164400,133093240,7390,7390,7390,7390,0
|
|
20241213,164300,133093240,7390,7390,7390,7390,0
|
|
20241213,164200,133093240,7390,7390,7390,7390,0
|
|
20241213,164100,133093240,7390,7390,7390,7390,121
|
|
20241213,164000,133093240,7390,7390,7390,7390,0
|
|
20241213,163900,133093240,7390,7390,7390,7390,0
|
|
20241213,163800,133093240,7390,7390,7390,7390,0
|
|
20241213,163700,133093240,7390,7390,7390,7390,0
|
|
20241213,163600,133093240,7390,7390,7390,7390,0
|
|
20241213,163500,133093240,7390,7390,7390,7390,0
|
|
20241213,163400,133093240,7390,7390,7390,7390,0
|
|
20241213,163300,133093240,7390,7390,7390,7390,0
|
|
20241213,163200,133093240,7390,7390,7390,7390,0
|
|
20241213,163100,133093240,7390,7390,7390,7390,0
|
|
20241213,163000,133093240,7390,7390,7390,7390,0
|
|
20241213,162900,133093240,7390,7390,7390,7390,0
|
|
20241213,162800,133093240,7390,7390,7390,7390,0
|
|
20241213,162700,133093240,7390,7390,7390,7390,0
|
|
20241213,162600,133093240,7390,7390,7390,7390,0
|
|
20241213,162500,133093240,7390,7390,7390,7390,0
|
|
20241213,162400,133093240,7390,7390,7390,7390,0
|
|
20241213,162300,133093240,7390,7390,7390,7390,0
|
|
20241213,162200,133093240,7390,7390,7390,7390,0
|
|
20241213,162100,133093240,7390,7390,7390,7390,0
|
|
20241213,162000,133093240,7390,7390,7390,7390,0
|
|
20241213,161900,133093240,7390,7390,7390,7390,0
|
|
20241213,161800,133093240,7390,7390,7390,7390,0
|
|
20241213,161700,133093240,7390,7390,7390,7390,0
|
|
20241213,161600,133093240,7390,7390,7390,7390,0
|
|
20241213,161500,133093240,7390,7390,7390,7390,0
|
|
20241213,161400,133093240,7390,7390,7390,7390,0
|
|
20241213,161300,133093240,7390,7390,7390,7390,0
|
|
20241213,161200,133093240,7390,7390,7390,7390,0
|
|
20241213,161100,133093240,7390,7390,7390,7390,121
|
|
20241213,161000,133093240,7390,7390,7390,7390,0
|
|
20241213,160900,133093240,7390,7390,7390,7390,0
|
|
20241213,160800,133093240,7390,7390,7390,7390,0
|
|
20241213,160700,133093240,7390,7390,7390,7390,0
|
|
20241213,160600,133093240,7390,7390,7390,7390,0
|
|
20241213,160500,133093240,7390,7390,7390,7390,0
|
|
20241213,160400,133093240,7390,7390,7390,7390,0
|
|
20241213,160300,133093240,7390,7390,7390,7390,0
|
|
20241213,160200,133093240,7390,7390,7390,7390,0
|
|
20241213,160100,133093240,7390,7390,7390,7390,0
|
|
20241213,160000,133093240,7390,7390,7390,7390,0
|
|
20241213,155900,133093240,7390,7390,7390,7390,0
|
|
20241213,155800,133093240,7390,7390,7390,7390,0
|
|
20241213,155700,133093240,7390,7390,7390,7390,0
|
|
20241213,155600,133093240,7390,7390,7390,7390,0
|
|
20241213,155500,133093240,7390,7390,7390,7390,0
|
|
20241213,155400,133093240,7390,7390,7390,7390,0
|
|
20241213,155300,133093240,7390,7390,7390,7390,0
|
|
20241213,155200,133093240,7390,7390,7390,7390,0
|
|
20241213,155100,133093240,7390,7390,7390,7390,0
|
|
20241213,155000,133093240,7390,7390,7390,7390,0
|
|
20241213,154900,133093240,7390,7390,7390,7390,0
|
|
20241213,154800,133093240,7390,7390,7390,7390,0
|
|
20241213,154700,133093240,7390,7390,7390,7390,0
|
|
20241213,154600,133093240,7390,7390,7390,7390,0
|
|
20241213,154500,133093240,7390,7390,7390,7390,0
|
|
20241213,154400,133093240,7390,7390,7390,7390,0
|
|
20241213,154300,133093240,7390,7390,7390,7390,0
|
|
20241213,154200,133093240,7390,7390,7390,7390,0
|
|
20241213,154100,133093240,7390,7390,7390,7390,121
|
|
20241213,154000,133093240,7390,7390,7390,7390,0
|
|
20241213,153900,133093240,7390,7390,7390,7390,0
|
|
20241213,153800,133093240,7390,7390,7390,7390,0
|
|
20241213,153700,133093240,7390,7390,7390,7390,0
|
|
20241213,153600,133093240,7390,7390,7390,7390,0
|
|
20241213,153500,133093240,7390,7390,7390,7390,0
|
|
20241213,153400,133093240,7390,7390,7390,7390,0
|
|
20241213,153300,133093240,7390,7390,7390,7390,0
|
|
20241213,153200,133093240,7390,7390,7390,7390,0
|
|
20241213,153100,133093240,7390,7390,7390,7390,0
|
|
20241213,153000,133093240,7390,7390,7390,7390,121
|
|
20241213,152900,132199050,7390,7390,7390,7390,0
|
|
20241213,152800,132199050,7390,7390,7390,7390,0
|
|
20241213,152700,132199050,7390,7390,7390,7390,0
|
|
20241213,152600,132199050,7390,7390,7390,7390,0
|
|
20241213,152500,132199050,7390,7390,7390,7390,0
|
|
20241213,152400,132199050,7390,7390,7390,7390,0
|
|
20241213,152300,132199050,7390,7390,7390,7390,0
|
|
20241213,152200,132199050,7390,7390,7390,7390,0
|
|
20241213,152100,132199050,7390,7390,7390,7390,0
|
|
20241213,152000,132199050,7390,7390,7390,7390,0
|
|
20241213,151900,132199050,7390,7390,7390,7390,0
|
|
20241213,151800,132199050,7390,7390,7390,7390,0
|
|
20241213,151700,132199050,7390,7390,7390,7390,5
|
|
20241213,151600,132162100,7380,7380,7380,7380,0
|
|
20241213,151500,132162100,7380,7380,7380,7380,0
|
|
20241213,151400,132162100,7380,7380,7380,7380,0
|
|
20241213,151300,132162100,7380,7380,7380,7380,2
|
|
20241213,151200,132147340,7370,7370,7370,7370,0
|
|
20241213,151100,132147340,7370,7370,7370,7370,0
|
|
20241213,151000,132147340,7370,7370,7370,7370,0
|
|
20241213,150900,132147340,7370,7370,7370,7370,0
|
|
20241213,150800,132147340,7370,7370,7370,7370,31
|
|
20241213,150700,131918870,7370,7370,7370,7370,0
|
|
20241213,150600,131918870,7370,7370,7370,7370,1
|
|
20241213,150500,131911500,7360,7360,7360,7360,0
|
|
20241213,150400,131911500,7360,7360,7360,7360,0
|
|
20241213,150300,131911500,7360,7360,7360,7360,359
|
|
20241213,150200,129269260,7360,7360,7360,7360,41
|
|
20241213,150100,128967500,7370,7370,7370,7370,0
|
|
20241213,150000,128967500,7370,7370,7370,7370,0
|
|
20241213,145900,128967500,7370,7370,7370,7370,0
|
|
20241213,145800,128967500,7370,7370,7370,7370,0
|
|
20241213,145700,128967500,7370,7370,7370,7370,16
|
|
20241213,145600,128849580,7370,7370,7370,7370,0
|
|
20241213,145500,128849580,7370,7370,7370,7370,0
|
|
20241213,145400,128849580,7370,7370,7370,7370,0
|
|
20241213,145300,128849580,7370,7370,7370,7370,0
|
|
20241213,145200,128849580,7370,7370,7370,7370,87
|
|
20241213,145100,128208390,7350,7350,7350,7350,0
|
|
20241213,145000,128208390,7350,7350,7350,7350,0
|
|
20241213,144900,128208390,7350,7350,7350,7350,0
|
|
20241213,144800,128208390,7350,7350,7350,7350,0
|
|
20241213,144700,128208390,7350,7370,7370,7350,372
|
|
20241213,144600,125472720,7370,7370,7370,7370,0
|
|
20241213,144500,125472720,7370,7370,7370,7370,0
|
|
20241213,144400,125472720,7370,7370,7370,7370,0
|
|
20241213,144300,125472720,7370,7370,7370,7370,0
|
|
20241213,144200,125472720,7370,7370,7370,7370,0
|
|
20241213,144100,125472720,7370,7370,7370,7370,219
|
|
20241213,144000,123858690,7370,7370,7370,7370,0
|
|
20241213,143900,123858690,7370,7370,7370,7370,0
|
|
20241213,143800,123858690,7370,7370,7370,7370,0
|
|
20241213,143700,123858690,7370,7370,7370,7370,0
|
|
20241213,143600,123858690,7370,7370,7370,7370,0
|
|
20241213,143500,123858690,7370,7370,7370,7370,0
|
|
20241213,143400,123858690,7370,7380,7380,7370,80
|
|
20241213,143300,123269020,7380,7380,7380,7380,0
|
|
20241213,143200,123269020,7380,7380,7380,7380,0
|
|
20241213,143100,123269020,7380,7380,7380,7380,0
|
|
20241213,143000,123269020,7380,7380,7380,7380,0
|
|
20241213,142900,123269020,7380,7380,7380,7380,253
|
|
20241213,142800,121401880,7390,7390,7390,7390,0
|
|
20241213,142700,121401880,7390,7390,7390,7390,0
|
|
20241213,142600,121401880,7390,7390,7390,7390,0
|
|
20241213,142500,121401880,7390,7390,7390,7390,136
|
|
20241213,142400,120396840,7390,7390,7390,7390,0
|
|
20241213,142300,120396840,7390,7390,7390,7390,0
|
|
20241213,142200,120396840,7390,7390,7390,7390,0
|
|
20241213,142100,120396840,7390,7390,7390,7390,0
|
|
20241213,142000,120396840,7390,7390,7390,7390,0
|
|
20241213,141900,120396840,7390,7390,7390,7390,0
|
|
20241213,141800,120396840,7390,7390,7390,7390,0
|
|
20241213,141700,120396840,7390,7390,7390,7390,0
|
|
20241213,141600,120396840,7390,7390,7390,7390,0
|
|
20241213,141500,120396840,7390,7390,7390,7390,0
|
|
20241213,141400,120396840,7390,7390,7390,7390,0
|
|
20241213,141300,120396840,7390,7390,7390,7390,0
|
|
20241213,141200,120396840,7390,7390,7390,7390,0
|
|
20241213,141100,120396840,7390,7390,7390,7390,0
|
|
20241213,141000,120396840,7390,7390,7390,7390,0
|
|
20241213,140900,120396840,7390,7390,7390,7390,1
|
|
20241213,140800,120389450,7390,7390,7390,7390,0
|
|
20241213,140700,120389450,7390,7390,7390,7390,0
|
|
20241213,140600,120389450,7390,7390,7390,7390,0
|
|
20241213,140500,120389450,7390,7390,7390,7390,0
|
|
20241213,140400,120389450,7390,7390,7390,7390,0
|
|
20241213,140300,120389450,7390,7390,7390,7390,1
|
|
20241213,140200,120382060,7380,7380,7380,7380,0
|
|
20241213,140100,120382060,7380,7380,7380,7380,0
|
|
20241213,140000,120382060,7380,7380,7380,7380,0
|
|
20241213,135900,120382060,7380,7380,7380,7380,0
|
|
20241213,135800,120382060,7380,7380,7380,7380,0
|
|
20241213,135700,120382060,7380,7380,7380,7380,0
|
|
20241213,135600,120382060,7380,7380,7380,7380,0
|
|
20241213,135500,120382060,7380,7380,7380,7380,0
|
|
20241213,135400,120382060,7380,7380,7380,7380,0
|
|
20241213,135300,120382060,7380,7380,7380,7380,0
|
|
20241213,135200,120382060,7380,7380,7380,7380,0
|
|
20241213,135100,120382060,7380,7380,7380,7380,0
|
|
20241213,135000,120382060,7380,7380,7380,7380,0
|
|
20241213,134900,120382060,7380,7380,7380,7380,0
|
|
20241213,134800,120382060,7380,7380,7380,7380,0
|
|
20241213,134700,120382060,7380,7380,7380,7380,0
|
|
20241213,134600,120382060,7380,7380,7380,7380,0
|
|
20241213,134500,120382060,7380,7380,7380,7380,0
|
|
20241213,134400,120382060,7380,7380,7380,7380,0
|
|
20241213,134300,120382060,7380,7380,7380,7380,0
|
|
20241213,134200,120382060,7380,7380,7380,7380,0
|
|
20241213,134100,120382060,7380,7380,7380,7380,0
|
|
20241213,134000,120382060,7380,7380,7380,7380,0
|
|
20241213,133900,120382060,7380,7380,7380,7380,0
|
|
20241213,133800,120382060,7380,7380,7380,7380,86
|
|
20241213,133700,119747380,7370,7370,7370,7370,0
|
|
20241213,133600,119747380,7370,7370,7370,7370,0
|
|
20241213,133500,119747380,7370,7370,7370,7370,0
|
|
20241213,133400,119747380,7370,7360,7370,7360,645
|
|
20241213,133300,114996850,7380,7380,7380,7380,0
|
|
20241213,133200,114996850,7380,7380,7380,7380,0
|
|
20241213,133100,114996850,7380,7380,7380,7380,0
|
|
20241213,133000,114996850,7380,7380,7380,7380,0
|
|
20241213,132900,114996850,7380,7380,7380,7380,0
|
|
20241213,132800,114996850,7380,7380,7380,7380,0
|
|
20241213,132700,114996850,7380,7380,7380,7380,0
|
|
20241213,132600,114996850,7380,7380,7380,7380,0
|
|
20241213,132500,114996850,7380,7380,7380,7380,0
|
|
20241213,132400,114996850,7380,7380,7380,7380,0
|
|
20241213,132300,114996850,7380,7380,7380,7380,0
|
|
20241213,132200,114996850,7380,7370,7380,7370,388
|
|
20241213,132100,112133700,7370,7370,7370,7370,0
|
|
20241213,132000,112133700,7370,7370,7370,7370,0
|
|
20241213,131900,112133700,7370,7370,7370,7370,0
|
|
20241213,131800,112133700,7370,7370,7370,7370,0
|
|
20241213,131700,112133700,7370,7370,7370,7370,0
|
|
20241213,131600,112133700,7370,7370,7370,7370,0
|
|
20241213,131500,112133700,7370,7360,7370,7330,3077
|
|
20241213,131400,89546190,7350,7350,7350,7350,1373
|
|
20241213,131300,79454640,7360,7400,7400,7360,1273
|
|
20241213,131200,70083460,7390,7390,7390,7390,0
|
|
20241213,131100,70083460,7390,7390,7390,7390,0
|
|
20241213,131000,70083460,7390,7390,7390,7390,0
|
|
20241213,130900,70083460,7390,7390,7390,7390,0
|
|
20241213,130800,70083460,7390,7390,7390,7390,0
|
|
20241213,130700,70083460,7390,7390,7390,7390,0
|
|
20241213,130600,70083460,7390,7390,7390,7390,0
|
|
20241213,130500,70083460,7390,7390,7390,7390,0
|
|
20241213,130400,70083460,7390,7390,7390,7390,0
|
|
20241213,130300,70083460,7390,7390,7390,7390,0
|
|
20241213,130200,70083460,7390,7390,7390,7390,0
|
|
20241213,130100,70083460,7390,7390,7390,7390,0
|
|
20241213,130000,70083460,7390,7390,7390,7390,519
|
|
20241213,125900,66248050,7390,7390,7390,7390,0
|
|
20241213,125800,66248050,7390,7390,7390,7390,0
|
|
20241213,125700,66248050,7390,7390,7390,7390,0
|
|
20241213,125600,66248050,7390,7390,7390,7390,0
|
|
20241213,125500,66248050,7390,7390,7390,7390,0
|
|
20241213,125400,66248050,7390,7390,7390,7390,41
|
|
20241213,125300,65945060,7410,7410,7410,7410,0
|
|
20241213,125200,65945060,7410,7410,7410,7410,157
|
|
20241213,125100,64781690,7400,7400,7400,7400,0
|
|
20241213,125000,64781690,7400,7400,7400,7400,0
|
|
20241213,124900,64781690,7400,7400,7400,7400,0
|
|
20241213,124800,64781690,7400,7400,7400,7400,0
|
|
20241213,124700,64781690,7400,7400,7400,7400,39
|
|
20241213,124600,64493090,7400,7400,7400,7400,11
|
|
20241213,124500,64411690,7400,7400,7400,7400,138
|
|
20241213,124400,63390490,7400,7400,7400,7400,19
|
|
20241213,124300,63249890,7400,7400,7400,7400,10
|
|
20241213,124200,63175890,7410,7410,7410,7410,88
|
|
20241213,124100,62523810,7410,7410,7410,7410,75
|
|
20241213,124000,61968060,7410,7410,7410,7410,16
|
|
20241213,123900,61849500,7420,7420,7420,7420,0
|
|
20241213,123800,61849500,7420,7420,7420,7420,1
|
|
20241213,123700,61842080,7400,7400,7400,7400,0
|
|
20241213,123600,61842080,7400,7400,7400,7400,0
|
|
20241213,123500,61842080,7400,7400,7400,7400,15
|
|
20241213,123400,61731080,7400,7400,7400,7400,0
|
|
20241213,123300,61731080,7400,7400,7400,7400,0
|
|
20241213,123200,61731080,7400,7400,7400,7400,0
|
|
20241213,123100,61731080,7400,7400,7400,7400,0
|
|
20241213,123000,61731080,7400,7400,7400,7400,0
|
|
20241213,122900,61731080,7400,7400,7400,7400,0
|
|
20241213,122800,61731080,7400,7400,7400,7400,0
|
|
20241213,122700,61731080,7400,7400,7400,7400,0
|
|
20241213,122600,61731080,7400,7400,7400,7400,0
|
|
20241213,122500,61731080,7400,7400,7400,7400,222
|
|
20241213,122400,60088280,7420,7420,7420,7420,0
|
|
20241213,122300,60088280,7420,7410,7420,7410,328
|
|
20241213,122200,57655780,7410,7410,7410,7410,160
|
|
20241213,122100,56470180,7410,7410,7410,7410,0
|
|
20241213,122000,56470180,7410,7410,7410,7410,0
|
|
20241213,121900,56470180,7410,7410,7410,7410,0
|
|
20241213,121800,56470180,7410,7410,7410,7410,0
|
|
20241213,121700,56470180,7410,7410,7410,7410,3
|
|
20241213,121600,56447950,7410,7410,7410,7410,2
|
|
20241213,121500,56433130,7410,7410,7410,7410,2
|
|
20241213,121400,56418310,7400,7400,7400,7400,0
|
|
20241213,121300,56418310,7400,7400,7400,7400,0
|
|
20241213,121200,56418310,7400,7400,7400,7400,111
|
|
20241213,121100,55596910,7400,7400,7400,7400,0
|
|
20241213,121000,55596910,7400,7400,7400,7400,0
|
|
20241213,120900,55596910,7400,7400,7400,7400,101
|
|
20241213,120800,54849510,7400,7400,7400,7400,52
|
|
20241213,120700,54464710,7400,7400,7400,7400,0
|
|
20241213,120600,54464710,7400,7400,7400,7400,0
|
|
20241213,120500,54464710,7400,7400,7400,7400,0
|
|
20241213,120400,54464710,7400,7400,7400,7400,36
|
|
20241213,120300,54198310,7400,7400,7400,7400,0
|
|
20241213,120200,54198310,7400,7400,7400,7400,4
|
|
20241213,120100,54168710,7400,7400,7400,7400,0
|
|
20241213,120000,54168710,7400,7400,7400,7400,0
|
|
20241213,115900,54168710,7400,7400,7400,7400,0
|
|
20241213,115800,54168710,7400,7400,7400,7400,0
|
|
20241213,115700,54168710,7400,7400,7400,7400,0
|
|
20241213,115600,54168710,7400,7400,7400,7400,37
|
|
20241213,115500,53894910,7400,7400,7400,7400,0
|
|
20241213,115400,53894910,7400,7400,7400,7400,0
|
|
20241213,115300,53894910,7400,7400,7400,7400,0
|
|
20241213,115200,53894910,7400,7400,7400,7400,0
|
|
20241213,115100,53894910,7400,7400,7400,7400,0
|
|
20241213,115000,53894910,7400,7400,7400,7400,150
|
|
20241213,114900,52784910,7390,7390,7390,7390,0
|
|
20241213,114800,52784910,7390,7390,7390,7390,0
|
|
20241213,114700,52784910,7390,7390,7390,7390,0
|
|
20241213,114600,52784910,7390,7390,7390,7390,0
|
|
20241213,114500,52784910,7390,7390,7390,7390,0
|
|
20241213,114400,52784910,7390,7390,7390,7390,0
|
|
20241213,114300,52784910,7390,7390,7390,7390,0
|
|
20241213,114200,52784910,7390,7390,7390,7390,22
|
|
20241213,114100,52622330,7400,7380,7400,7380,907
|
|
20241213,114000,45928430,7380,7380,7380,7380,115
|
|
20241213,113900,45079730,7370,7370,7370,7370,0
|
|
20241213,113800,45079730,7370,7370,7370,7370,0
|
|
20241213,113700,45079730,7370,7370,7370,7370,0
|
|
20241213,113600,45079730,7370,7370,7370,7370,0
|
|
20241213,113500,45079730,7370,7370,7370,7370,90
|
|
20241213,113400,44416430,7360,7360,7360,7360,644
|
|
20241213,113300,39676590,7350,7350,7350,7350,1
|
|
20241213,113200,39669240,7360,7360,7360,7360,0
|
|
20241213,113100,39669240,7360,7360,7360,7360,0
|
|
20241213,113000,39669240,7360,7360,7360,7360,1
|
|
20241213,112900,39661880,7360,7360,7360,7360,0
|
|
20241213,112800,39661880,7360,7360,7360,7360,30
|
|
20241213,112700,39441080,7360,7360,7360,7360,0
|
|
20241213,112600,39441080,7360,7360,7360,7360,0
|
|
20241213,112500,39441080,7360,7360,7360,7360,0
|
|
20241213,112400,39441080,7360,7360,7360,7360,0
|
|
20241213,112300,39441080,7360,7360,7360,7360,1
|
|
20241213,112200,39433720,7360,7360,7360,7360,2
|
|
20241213,112100,39419000,7360,7360,7360,7360,0
|
|
20241213,112000,39419000,7360,7360,7360,7360,322
|
|
20241213,111900,37049080,7370,7370,7370,7370,910
|
|
20241213,111800,30342380,7370,7370,7370,7370,0
|
|
20241213,111700,30342380,7370,7370,7370,7370,0
|
|
20241213,111600,30342380,7370,7370,7370,7370,0
|
|
20241213,111500,30342380,7370,7370,7370,7370,0
|
|
20241213,111400,30342380,7370,7370,7370,7370,0
|
|
20241213,111300,30342380,7370,7390,7400,7370,465
|
|
20241213,111200,26907400,7400,7400,7400,7400,2
|
|
20241213,111100,26892600,7400,7400,7400,7400,0
|
|
20241213,111000,26892600,7400,7400,7400,7400,2
|
|
20241213,110900,26877800,7400,7400,7400,7400,0
|
|
20241213,110800,26877800,7400,7400,7400,7400,1
|
|
20241213,110700,26870400,7400,7400,7400,7400,0
|
|
20241213,110600,26870400,7400,7400,7400,7400,0
|
|
20241213,110500,26870400,7400,7380,7400,7380,2
|
|
20241213,110400,26855620,7400,7400,7400,7400,0
|
|
20241213,110300,26855620,7400,7400,7400,7400,0
|
|
20241213,110200,26855620,7400,7400,7400,7400,0
|
|
20241213,110100,26855620,7400,7400,7400,7400,0
|
|
20241213,110000,26855620,7400,7400,7400,7400,0
|
|
20241213,105900,26855620,7400,7400,7400,7400,1
|
|
20241213,105800,26848220,7380,7380,7380,7380,0
|
|
20241213,105700,26848220,7380,7380,7380,7380,0
|
|
20241213,105600,26848220,7380,7380,7380,7380,0
|
|
20241213,105500,26848220,7380,7380,7380,7380,0
|
|
20241213,105400,26848220,7380,7380,7380,7380,104
|
|
20241213,105300,26080700,7400,7400,7400,7400,10
|
|
20241213,105200,26006700,7390,7390,7390,7390,17
|
|
20241213,105100,25881070,7410,7400,7410,7400,50
|
|
20241213,105000,25510590,7370,7370,7370,7370,1
|
|
20241213,104900,25503220,7380,7380,7380,7380,0
|
|
20241213,104800,25503220,7380,7380,7380,7380,163
|
|
20241213,104700,24300280,7370,7370,7370,7370,0
|
|
20241213,104600,24300280,7370,7370,7370,7370,24
|
|
20241213,104500,24123400,7370,7370,7370,7370,0
|
|
20241213,104400,24123400,7370,7370,7370,7370,59
|
|
20241213,104300,23688570,7370,7370,7370,7370,0
|
|
20241213,104200,23688570,7370,7370,7370,7370,0
|
|
20241213,104100,23688570,7370,7370,7370,7370,0
|
|
20241213,104000,23688570,7370,7370,7370,7370,0
|
|
20241213,103900,23688570,7370,7370,7370,7370,0
|
|
20241213,103800,23688570,7370,7370,7370,7370,0
|
|
20241213,103700,23688570,7370,7370,7370,7370,0
|
|
20241213,103600,23688570,7370,7360,7370,7360,94
|
|
20241213,103500,22995800,7340,7340,7340,7340,101
|
|
20241213,103400,22254460,7360,7360,7360,7360,0
|
|
20241213,103300,22254460,7360,7350,7360,7350,38
|
|
20241213,103200,21974790,7350,7350,7350,7350,0
|
|
20241213,103100,21974790,7350,7350,7350,7350,1
|
|
20241213,103000,21967440,7350,7350,7350,7350,29
|
|
20241213,102900,21754290,7340,7340,7340,7340,18
|
|
20241213,102800,21622170,7330,7330,7330,7330,7
|
|
20241213,102700,21570860,7330,7330,7330,7330,7
|
|
20241213,102600,21519550,7330,7330,7330,7330,5
|
|
20241213,102500,21482900,7330,7330,7330,7330,6
|
|
20241213,102400,21438920,7330,7330,7330,7330,3
|
|
20241213,102300,21416930,7330,7330,7330,7330,0
|
|
20241213,102200,21416930,7330,7330,7330,7330,4
|
|
20241213,102100,21387610,7330,7330,7330,7330,6
|
|
20241213,102000,21343630,7330,7330,7330,7330,4
|
|
20241213,101900,21314310,7330,7330,7330,7330,2
|
|
20241213,101800,21299650,7310,7310,7310,7310,0
|
|
20241213,101700,21299650,7310,7310,7310,7310,101
|
|
20241213,101600,20561340,7310,7310,7310,7310,0
|
|
20241213,101500,20561340,7310,7310,7310,7310,0
|
|
20241213,101400,20561340,7310,7310,7310,7310,0
|
|
20241213,101300,20561340,7310,7310,7310,7310,0
|
|
20241213,101200,20561340,7310,7310,7310,7310,139
|
|
20241213,101100,19545250,7330,7330,7330,7330,0
|
|
20241213,101000,19545250,7330,7330,7330,7330,5
|
|
20241213,100900,19508600,7330,7330,7330,7330,5
|
|
20241213,100800,19471950,7330,7330,7330,7330,13
|
|
20241213,100700,19376660,7320,7320,7320,7300,87
|
|
20241213,100600,18741060,7330,7330,7330,7330,1
|
|
20241213,100500,18733730,7330,7330,7330,7330,0
|
|
20241213,100400,18733730,7330,7330,7330,7330,56
|
|
20241213,100300,18323250,7330,7330,7330,7330,4
|
|
20241213,100200,18293930,7340,7330,7340,7330,10
|
|
20241213,100100,18220540,7340,7340,7340,7340,0
|
|
20241213,100000,18220540,7340,7330,7340,7330,4
|
|
20241213,095900,18191210,7320,7320,7320,7320,6
|
|
20241213,095800,18147290,7320,7340,7340,7310,232
|
|
20241213,095700,16444820,7340,7340,7400,7340,6
|
|
20241213,095600,16400710,7340,7330,7340,7330,44
|
|
20241213,095500,16077760,7330,7330,7330,7330,6
|
|
20241213,095400,16033780,7330,7330,7330,7330,4
|
|
20241213,095300,16004460,7330,7330,7330,7330,7
|
|
20241213,095200,15953150,7330,7330,7330,7330,2
|
|
20241213,095100,15938490,7320,7320,7320,7320,1
|
|
20241213,095000,15931170,7320,7320,7320,7320,5
|
|
20241213,094900,15894570,7320,7320,7320,7320,2
|
|
20241213,094800,15879930,7320,7330,7330,7320,238
|
|
20241213,094700,14137690,7330,7320,7330,7320,6
|
|
20241213,094600,14093750,7320,7310,7330,7310,380
|
|
20241213,094500,11314240,7310,7380,7380,7310,816
|
|
20241213,094400,5325000,7380,7380,7380,7380,0
|
|
20241213,094300,5325000,7380,7350,7400,7350,9
|
|
20241213,094200,5258600,7340,7340,7340,7340,5
|
|
20241213,094100,5221900,7350,7350,7350,7350,1
|
|
20241213,094000,5214550,7340,7340,7340,7340,5
|
|
20241213,093900,5177850,7340,7350,7360,7340,36
|
|
20241213,093800,4913010,7360,7360,7360,7360,0
|
|
20241213,093700,4913010,7360,7360,7360,7360,0
|
|
20241213,093600,4913010,7360,7350,7360,7350,2
|
|
20241213,093500,4898300,7350,7350,7350,7350,5
|
|
20241213,093400,4861550,7350,7350,7350,7350,6
|
|
20241213,093300,4817450,7350,7350,7350,7350,6
|
|
20241213,093200,4773350,7350,7350,7350,7350,303
|
|
20241213,093100,2546300,7350,7350,7350,7350,4
|
|
20241213,093000,2516900,7350,7350,7350,7350,19
|
|
20241213,092900,2377250,7360,7360,7360,7360,0
|
|
20241213,092800,2377250,7360,7360,7360,7360,0
|
|
20241213,092700,2377250,7360,7370,7370,7360,6
|
|
20241213,092600,2333070,7360,7360,7360,7360,299
|
|
20241213,092500,132430,7360,7360,7360,7360,0
|
|
20241213,092400,132430,7360,7360,7360,7360,0
|
|
20241213,092300,132430,7360,7360,7360,7360,0
|
|
20241213,092200,132430,7360,7360,7360,7360,0
|
|
20241213,092100,132430,7360,7360,7360,7360,0
|
|
20241213,092000,132430,7360,7360,7360,7360,0
|
|
20241213,091900,132430,7360,7360,7360,7360,0
|
|
20241213,091800,132430,7360,7360,7360,7360,0
|
|
20241213,091700,132430,7360,7360,7360,7360,2
|
|
20241213,091600,117710,7350,7350,7350,7350,0
|
|
20241213,091500,117710,7350,7350,7350,7350,0
|
|
20241213,091400,117710,7350,7350,7350,7350,0
|
|
20241213,091300,117710,7350,7350,7350,7350,12
|
|
20241213,091200,29510,7360,7360,7360,7360,3
|
|
20241213,091100,7430,7430,7430,7430,7430,0
|
|
20241213,091000,7430,7430,7430,7430,7430,0
|
|
20241213,090900,7430,7430,7430,7430,7430,0
|
|
20241213,090800,7430,7430,7430,7430,7430,0
|
|
20241213,090700,7430,7430,7430,7430,7430,0
|
|
20241213,090600,7430,7430,7430,7430,7430,0
|
|
20241213,090500,7430,7430,7430,7430,7430,0
|
|
20241213,090400,7430,7430,7430,7430,7430,0
|
|
20241213,090300,7430,7430,7430,7430,7430,0
|
|
20241213,090200,7430,7430,7430,7430,7430,0
|
|
20241213,090100,7430,7430,7430,7430,7430,0
|
|
20241213,090000,7430,7430,7430,7430,7430,1
|