665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,200200,31757095,3495,3495,3495,3495,905
|
|
20241220,200100,31757095,3495,3495,3495,3495,0
|
|
20241220,200000,31757095,3495,3495,3495,3495,0
|
|
20241220,195900,31757095,3495,3495,3495,3495,0
|
|
20241220,195800,31757095,3495,3495,3495,3495,0
|
|
20241220,195700,31757095,3495,3495,3495,3495,0
|
|
20241220,195600,31757095,3495,3495,3495,3495,0
|
|
20241220,195500,31757095,3495,3495,3495,3495,0
|
|
20241220,195400,31757095,3495,3495,3495,3495,0
|
|
20241220,195300,31757095,3495,3495,3495,3495,0
|
|
20241220,195200,31757095,3495,3495,3495,3495,0
|
|
20241220,195100,31757095,3495,3495,3495,3495,0
|
|
20241220,195000,31757095,3495,3495,3495,3495,0
|
|
20241220,194900,31757095,3495,3495,3495,3495,0
|
|
20241220,194800,31757095,3495,3495,3495,3495,0
|
|
20241220,194700,31757095,3495,3495,3495,3495,0
|
|
20241220,194600,31757095,3495,3495,3495,3495,0
|
|
20241220,194500,31757095,3495,3495,3495,3495,0
|
|
20241220,194400,31757095,3495,3495,3495,3495,0
|
|
20241220,194300,31757095,3495,3495,3495,3495,0
|
|
20241220,194200,31757095,3495,3495,3495,3495,0
|
|
20241220,194100,31757095,3495,3495,3495,3495,0
|
|
20241220,194000,31757095,3495,3495,3495,3495,0
|
|
20241220,193900,31757095,3495,3495,3495,3495,0
|
|
20241220,193800,31757095,3495,3495,3495,3495,0
|
|
20241220,193700,31757095,3495,3495,3495,3495,0
|
|
20241220,193600,31757095,3495,3495,3495,3495,0
|
|
20241220,193500,31757095,3495,3495,3495,3495,0
|
|
20241220,193400,31757095,3495,3495,3495,3495,0
|
|
20241220,193300,31757095,3495,3495,3495,3495,0
|
|
20241220,193200,31757095,3495,3495,3495,3495,905
|
|
20241220,193100,31757095,3495,3495,3495,3495,0
|
|
20241220,193000,31757095,3495,3495,3495,3495,0
|
|
20241220,192900,31757095,3495,3495,3495,3495,0
|
|
20241220,192800,31757095,3495,3495,3495,3495,0
|
|
20241220,192700,31757095,3495,3495,3495,3495,0
|
|
20241220,192600,31757095,3495,3495,3495,3495,0
|
|
20241220,192500,31757095,3495,3495,3495,3495,0
|
|
20241220,192400,31757095,3495,3495,3495,3495,0
|
|
20241220,192300,31757095,3495,3495,3495,3495,0
|
|
20241220,192200,31757095,3495,3495,3495,3495,0
|
|
20241220,192100,31757095,3495,3495,3495,3495,0
|
|
20241220,192000,31757095,3495,3495,3495,3495,0
|
|
20241220,191900,31757095,3495,3495,3495,3495,0
|
|
20241220,191800,31757095,3495,3495,3495,3495,0
|
|
20241220,191700,31757095,3495,3495,3495,3495,0
|
|
20241220,191600,31757095,3495,3495,3495,3495,0
|
|
20241220,191500,31757095,3495,3495,3495,3495,0
|
|
20241220,191400,31757095,3495,3495,3495,3495,0
|
|
20241220,191300,31757095,3495,3495,3495,3495,0
|
|
20241220,191200,31757095,3495,3495,3495,3495,0
|
|
20241220,191100,31757095,3495,3495,3495,3495,0
|
|
20241220,191000,31757095,3495,3495,3495,3495,0
|
|
20241220,190900,31757095,3495,3495,3495,3495,0
|
|
20241220,190800,31757095,3495,3495,3495,3495,0
|
|
20241220,190700,31757095,3495,3495,3495,3495,0
|
|
20241220,190600,31757095,3495,3495,3495,3495,0
|
|
20241220,190500,31757095,3495,3495,3495,3495,0
|
|
20241220,190400,31757095,3495,3495,3495,3495,0
|
|
20241220,190300,31757095,3495,3495,3495,3495,0
|
|
20241220,190200,31757095,3495,3495,3495,3495,905
|
|
20241220,190100,31757095,3495,3495,3495,3495,0
|
|
20241220,190000,31757095,3495,3495,3495,3495,0
|
|
20241220,185900,31757095,3495,3495,3495,3495,0
|
|
20241220,185800,31757095,3495,3495,3495,3495,0
|
|
20241220,185700,31757095,3495,3495,3495,3495,0
|
|
20241220,185600,31757095,3495,3495,3495,3495,0
|
|
20241220,185500,31757095,3495,3495,3495,3495,0
|
|
20241220,185400,31757095,3495,3495,3495,3495,0
|
|
20241220,185300,31757095,3495,3495,3495,3495,0
|
|
20241220,185200,31757095,3495,3495,3495,3495,0
|
|
20241220,185100,31757095,3495,3495,3495,3495,0
|
|
20241220,185000,31757095,3495,3495,3495,3495,0
|
|
20241220,184900,31757095,3495,3495,3495,3495,0
|
|
20241220,184800,31757095,3495,3495,3495,3495,0
|
|
20241220,184700,31757095,3495,3495,3495,3495,0
|
|
20241220,184600,31757095,3495,3495,3495,3495,0
|
|
20241220,184500,31757095,3495,3495,3495,3495,0
|
|
20241220,184400,31757095,3495,3495,3495,3495,0
|
|
20241220,184300,31757095,3495,3495,3495,3495,0
|
|
20241220,184200,31757095,3495,3495,3495,3495,0
|
|
20241220,184100,31757095,3495,3495,3495,3495,0
|
|
20241220,184000,31757095,3495,3495,3495,3495,0
|
|
20241220,183900,31757095,3495,3495,3495,3495,0
|
|
20241220,183800,31757095,3495,3495,3495,3495,0
|
|
20241220,183700,31757095,3495,3495,3495,3495,0
|
|
20241220,183600,31757095,3495,3495,3495,3495,0
|
|
20241220,183500,31757095,3495,3495,3495,3495,0
|
|
20241220,183400,31757095,3495,3495,3495,3495,0
|
|
20241220,183300,31757095,3495,3495,3495,3495,0
|
|
20241220,183200,31757095,3495,3495,3495,3495,905
|
|
20241220,183100,31757095,3495,3495,3495,3495,0
|
|
20241220,183000,31757095,3495,3495,3495,3495,0
|
|
20241220,182900,31757095,3495,3495,3495,3495,0
|
|
20241220,182800,31757095,3495,3495,3495,3495,0
|
|
20241220,182700,31757095,3495,3495,3495,3495,0
|
|
20241220,182600,31757095,3495,3495,3495,3495,0
|
|
20241220,182500,31757095,3495,3495,3495,3495,0
|
|
20241220,182400,31757095,3495,3495,3495,3495,0
|
|
20241220,182300,31757095,3495,3495,3495,3495,0
|
|
20241220,182200,31757095,3495,3495,3495,3495,0
|
|
20241220,182100,31757095,3495,3495,3495,3495,0
|
|
20241220,182000,31757095,3495,3495,3495,3495,0
|
|
20241220,181900,31757095,3495,3495,3495,3495,0
|
|
20241220,181800,31757095,3495,3495,3495,3495,0
|
|
20241220,181700,31757095,3495,3495,3495,3495,0
|
|
20241220,181600,31757095,3495,3495,3495,3495,0
|
|
20241220,181500,31757095,3495,3495,3495,3495,0
|
|
20241220,181400,31757095,3495,3495,3495,3495,0
|
|
20241220,181300,31757095,3495,3495,3495,3495,0
|
|
20241220,181200,31757095,3495,3495,3495,3495,0
|
|
20241220,181100,31757095,3495,3495,3495,3495,0
|
|
20241220,181000,31757095,3495,3495,3495,3495,0
|
|
20241220,180900,31757095,3495,3495,3495,3495,0
|
|
20241220,180800,31757095,3495,3495,3495,3495,0
|
|
20241220,180700,31757095,3495,3495,3495,3495,0
|
|
20241220,180600,31757095,3495,3495,3495,3495,0
|
|
20241220,180500,31757095,3495,3495,3495,3495,0
|
|
20241220,180400,31757095,3495,3495,3495,3495,0
|
|
20241220,180300,31757095,3495,3495,3495,3495,0
|
|
20241220,180200,31757095,3495,3495,3495,3495,905
|
|
20241220,180100,31757095,3495,3495,3495,3495,0
|
|
20241220,180000,31757095,3495,3495,3495,3495,0
|
|
20241220,175900,31757095,3495,3495,3495,3495,0
|
|
20241220,175800,31757095,3495,3495,3495,3495,0
|
|
20241220,175700,31757095,3495,3495,3495,3495,0
|
|
20241220,175600,31757095,3495,3495,3495,3495,0
|
|
20241220,175500,31757095,3495,3495,3495,3495,0
|
|
20241220,175400,31757095,3495,3495,3495,3495,0
|
|
20241220,175300,31757095,3495,3495,3495,3495,0
|
|
20241220,175200,31757095,3495,3495,3495,3495,0
|
|
20241220,175100,31757095,3495,3495,3495,3495,0
|
|
20241220,175000,31757095,3495,3495,3495,3495,0
|
|
20241220,174900,31757095,3495,3495,3495,3495,0
|
|
20241220,174800,31757095,3495,3495,3495,3495,0
|
|
20241220,174700,31757095,3495,3495,3495,3495,0
|
|
20241220,174600,31757095,3495,3495,3495,3495,0
|
|
20241220,174500,31757095,3495,3495,3495,3495,0
|
|
20241220,174400,31757095,3495,3495,3495,3495,0
|
|
20241220,174300,31757095,3495,3495,3495,3495,0
|
|
20241220,174200,31757095,3495,3495,3495,3495,0
|
|
20241220,174100,31757095,3495,3495,3495,3495,0
|
|
20241220,174000,31757095,3495,3495,3495,3495,0
|
|
20241220,173900,31757095,3495,3495,3495,3495,0
|
|
20241220,173800,31757095,3495,3495,3495,3495,0
|
|
20241220,173700,31757095,3495,3495,3495,3495,0
|
|
20241220,173600,31757095,3495,3495,3495,3495,0
|
|
20241220,173500,31757095,3495,3495,3495,3495,0
|
|
20241220,173400,31757095,3495,3495,3495,3495,0
|
|
20241220,173300,31757095,3495,3495,3495,3495,0
|
|
20241220,173200,31757095,3495,3495,3495,3495,905
|
|
20241220,173100,31757095,3495,3495,3495,3495,0
|
|
20241220,173000,31757095,3495,3495,3495,3495,0
|
|
20241220,172900,31757095,3495,3495,3495,3495,0
|
|
20241220,172800,31757095,3495,3495,3495,3495,0
|
|
20241220,172700,31757095,3495,3495,3495,3495,0
|
|
20241220,172600,31757095,3495,3495,3495,3495,0
|
|
20241220,172500,31757095,3495,3495,3495,3495,0
|
|
20241220,172400,31757095,3495,3495,3495,3495,0
|
|
20241220,172300,31757095,3495,3495,3495,3495,0
|
|
20241220,172200,31757095,3495,3495,3495,3495,0
|
|
20241220,172100,31757095,3495,3495,3495,3495,0
|
|
20241220,172000,31757095,3495,3495,3495,3495,0
|
|
20241220,171900,31757095,3495,3495,3495,3495,0
|
|
20241220,171800,31757095,3495,3495,3495,3495,0
|
|
20241220,171700,31757095,3495,3495,3495,3495,0
|
|
20241220,171600,31757095,3495,3495,3495,3495,0
|
|
20241220,171500,31757095,3495,3495,3495,3495,0
|
|
20241220,171400,31757095,3495,3495,3495,3495,0
|
|
20241220,171300,31757095,3495,3495,3495,3495,0
|
|
20241220,171200,31757095,3495,3495,3495,3495,0
|
|
20241220,171100,31757095,3495,3495,3495,3495,0
|
|
20241220,171000,31757095,3495,3495,3495,3495,0
|
|
20241220,170900,31757095,3495,3495,3495,3495,0
|
|
20241220,170800,31757095,3495,3495,3495,3495,0
|
|
20241220,170700,31757095,3495,3495,3495,3495,0
|
|
20241220,170600,31757095,3495,3495,3495,3495,0
|
|
20241220,170500,31757095,3495,3495,3495,3495,0
|
|
20241220,170400,31757095,3495,3495,3495,3495,0
|
|
20241220,170300,31757095,3495,3495,3495,3495,0
|
|
20241220,170200,31757095,3495,3495,3495,3495,905
|
|
20241220,170100,31757095,3495,3495,3495,3495,0
|
|
20241220,170000,31757095,3495,3495,3495,3495,0
|
|
20241220,165900,31757095,3495,3495,3495,3495,0
|
|
20241220,165800,31757095,3495,3495,3495,3495,0
|
|
20241220,165700,31757095,3495,3495,3495,3495,0
|
|
20241220,165600,31757095,3495,3495,3495,3495,0
|
|
20241220,165500,31757095,3495,3495,3495,3495,0
|
|
20241220,165400,31757095,3495,3495,3495,3495,0
|
|
20241220,165300,31757095,3495,3495,3495,3495,0
|
|
20241220,165200,31757095,3495,3495,3495,3495,0
|
|
20241220,165100,31757095,3495,3495,3495,3495,0
|
|
20241220,165000,31757095,3495,3495,3495,3495,0
|
|
20241220,164900,31757095,3495,3495,3495,3495,0
|
|
20241220,164800,31757095,3495,3495,3495,3495,0
|
|
20241220,164700,31757095,3495,3495,3495,3495,0
|
|
20241220,164600,31757095,3495,3495,3495,3495,0
|
|
20241220,164500,31757095,3495,3495,3495,3495,0
|
|
20241220,164400,31757095,3495,3495,3495,3495,0
|
|
20241220,164300,31757095,3495,3495,3495,3495,0
|
|
20241220,164200,31757095,3495,3495,3495,3495,0
|
|
20241220,164100,31757095,3495,3495,3495,3495,0
|
|
20241220,164000,31757095,3495,3495,3495,3495,0
|
|
20241220,163900,31757095,3495,3495,3495,3495,0
|
|
20241220,163800,31757095,3495,3495,3495,3495,0
|
|
20241220,163700,31757095,3495,3495,3495,3495,0
|
|
20241220,163600,31757095,3495,3495,3495,3495,0
|
|
20241220,163500,31757095,3495,3495,3495,3495,0
|
|
20241220,163400,31757095,3495,3495,3495,3495,0
|
|
20241220,163300,31757095,3495,3495,3495,3495,0
|
|
20241220,163200,31757095,3495,3495,3495,3495,905
|
|
20241220,163100,31757095,3495,3495,3495,3495,0
|
|
20241220,163000,31757095,3495,3495,3495,3495,0
|
|
20241220,162900,31757095,3495,3495,3495,3495,0
|
|
20241220,162800,31757095,3495,3495,3495,3495,0
|
|
20241220,162700,31757095,3495,3495,3495,3495,0
|
|
20241220,162600,31757095,3495,3495,3495,3495,0
|
|
20241220,162500,31757095,3495,3495,3495,3495,0
|
|
20241220,162400,31757095,3495,3495,3495,3495,0
|
|
20241220,162300,31757095,3495,3495,3495,3495,0
|
|
20241220,162200,31757095,3495,3495,3495,3495,0
|
|
20241220,162100,31757095,3495,3495,3495,3495,0
|
|
20241220,162000,31757095,3495,3495,3495,3495,0
|
|
20241220,161900,31757095,3495,3495,3495,3495,0
|
|
20241220,161800,31757095,3495,3495,3495,3495,0
|
|
20241220,161700,31757095,3495,3495,3495,3495,0
|
|
20241220,161600,31757095,3495,3495,3495,3495,0
|
|
20241220,161500,31757095,3495,3495,3495,3495,0
|
|
20241220,161400,31757095,3495,3495,3495,3495,0
|
|
20241220,161300,31757095,3495,3495,3495,3495,0
|
|
20241220,161200,31757095,3495,3495,3495,3495,0
|
|
20241220,161100,31757095,3495,3495,3495,3495,0
|
|
20241220,161000,31757095,3495,3495,3495,3495,0
|
|
20241220,160900,31757095,3495,3495,3495,3495,0
|
|
20241220,160800,31757095,3495,3495,3495,3495,0
|
|
20241220,160700,31757095,3495,3495,3495,3495,0
|
|
20241220,160600,31757095,3495,3495,3495,3495,0
|
|
20241220,160500,31757095,3495,3495,3495,3495,0
|
|
20241220,160400,31757095,3495,3495,3495,3495,0
|
|
20241220,160300,31757095,3495,3495,3495,3495,0
|
|
20241220,160200,31757095,3495,3495,3495,3495,905
|
|
20241220,160100,31757095,3495,3495,3495,3495,0
|
|
20241220,160000,31757095,3495,3495,3495,3495,0
|
|
20241220,155900,31757095,3495,3495,3495,3495,0
|
|
20241220,155800,31757095,3495,3495,3495,3495,0
|
|
20241220,155700,31757095,3495,3495,3495,3495,0
|
|
20241220,155600,31757095,3495,3495,3495,3495,0
|
|
20241220,155500,31757095,3495,3495,3495,3495,0
|
|
20241220,155400,31757095,3495,3495,3495,3495,0
|
|
20241220,155300,31757095,3495,3495,3495,3495,0
|
|
20241220,155200,31757095,3495,3495,3495,3495,0
|
|
20241220,155100,31757095,3495,3495,3495,3495,0
|
|
20241220,155000,31757095,3495,3495,3495,3495,0
|
|
20241220,154900,31757095,3495,3495,3495,3495,0
|
|
20241220,154800,31757095,3495,3495,3495,3495,0
|
|
20241220,154700,31757095,3495,3495,3495,3495,0
|
|
20241220,154600,31757095,3495,3495,3495,3495,0
|
|
20241220,154500,31757095,3495,3495,3495,3495,0
|
|
20241220,154400,31757095,3495,3495,3495,3495,0
|
|
20241220,154300,31757095,3495,3495,3495,3495,0
|
|
20241220,154200,31757095,3495,3495,3495,3495,0
|
|
20241220,154100,31757095,3495,3495,3495,3495,0
|
|
20241220,154000,31757095,3495,3495,3495,3495,0
|
|
20241220,153900,31757095,3495,3495,3495,3495,0
|
|
20241220,153800,31757095,3495,3495,3495,3495,0
|
|
20241220,153700,31757095,3495,3495,3495,3495,0
|
|
20241220,153600,31757095,3495,3495,3495,3495,0
|
|
20241220,153500,31757095,3495,3495,3495,3495,0
|
|
20241220,153400,31757095,3495,3495,3495,3495,0
|
|
20241220,153300,31757095,3495,3495,3495,3495,0
|
|
20241220,153200,31757095,3495,3495,3495,3495,905
|
|
20241220,153100,31757095,3495,3495,3495,3495,0
|
|
20241220,153000,31757095,3495,3495,3495,3495,905
|
|
20241220,152900,28594120,3485,3485,3485,3485,0
|
|
20241220,152800,28594120,3485,3485,3485,3485,0
|
|
20241220,152700,28594120,3485,3485,3485,3485,0
|
|
20241220,152600,28594120,3485,3485,3485,3485,0
|
|
20241220,152500,28594120,3485,3485,3485,3485,0
|
|
20241220,152400,28594120,3485,3485,3485,3485,0
|
|
20241220,152300,28594120,3485,3485,3485,3485,0
|
|
20241220,152200,28594120,3485,3485,3485,3485,0
|
|
20241220,152100,28594120,3485,3485,3485,3485,0
|
|
20241220,152000,28594120,3485,3485,3485,3485,0
|
|
20241220,151900,28594120,3485,3485,3485,3485,7
|
|
20241220,151800,28569725,3485,3485,3485,3485,0
|
|
20241220,151700,28569725,3485,3485,3485,3485,0
|
|
20241220,151600,28569725,3485,3485,3485,3485,0
|
|
20241220,151500,28569725,3485,3485,3485,3485,0
|
|
20241220,151400,28569725,3485,3485,3485,3485,0
|
|
20241220,151300,28569725,3485,3485,3485,3485,0
|
|
20241220,151200,28569725,3485,3485,3485,3485,29
|
|
20241220,151100,28468660,3485,3485,3485,3485,0
|
|
20241220,151000,28468660,3485,3485,3485,3485,0
|
|
20241220,150900,28468660,3485,3485,3485,3485,8
|
|
20241220,150800,28440780,3485,3485,3485,3485,0
|
|
20241220,150700,28440780,3485,3485,3485,3485,0
|
|
20241220,150600,28440780,3485,3485,3485,3485,0
|
|
20241220,150500,28440780,3485,3485,3485,3485,0
|
|
20241220,150400,28440780,3485,3485,3485,3485,0
|
|
20241220,150300,28440780,3485,3485,3485,3485,0
|
|
20241220,150200,28440780,3485,3485,3485,3485,0
|
|
20241220,150100,28440780,3485,3485,3485,3485,0
|
|
20241220,150000,28440780,3485,3485,3485,3485,0
|
|
20241220,145900,28440780,3485,3485,3485,3485,0
|
|
20241220,145800,28440780,3485,3485,3485,3485,8
|
|
20241220,145700,28412900,3485,3485,3485,3485,0
|
|
20241220,145600,28412900,3485,3485,3485,3485,0
|
|
20241220,145500,28412900,3485,3485,3485,3485,0
|
|
20241220,145400,28412900,3485,3485,3485,3485,1
|
|
20241220,145300,28409415,3490,3490,3490,3490,0
|
|
20241220,145200,28409415,3490,3490,3490,3490,0
|
|
20241220,145100,28409415,3490,3490,3490,3490,0
|
|
20241220,145000,28409415,3490,3490,3490,3490,0
|
|
20241220,144900,28409415,3490,3490,3490,3490,0
|
|
20241220,144800,28409415,3490,3490,3490,3490,0
|
|
20241220,144700,28409415,3490,3490,3490,3490,0
|
|
20241220,144600,28409415,3490,3490,3490,3490,0
|
|
20241220,144500,28409415,3490,3490,3490,3490,0
|
|
20241220,144400,28409415,3490,3490,3490,3490,0
|
|
20241220,144300,28409415,3490,3490,3490,3490,0
|
|
20241220,144200,28409415,3490,3490,3490,3490,0
|
|
20241220,144100,28409415,3490,3490,3490,3490,0
|
|
20241220,144000,28409415,3490,3490,3490,3490,0
|
|
20241220,143900,28409415,3490,3490,3490,3490,0
|
|
20241220,143800,28409415,3490,3490,3490,3490,0
|
|
20241220,143700,28409415,3490,3490,3490,3490,1
|
|
20241220,143600,28405925,3490,3490,3490,3490,0
|
|
20241220,143500,28405925,3490,3490,3490,3490,15
|
|
20241220,143400,28353575,3480,3480,3480,3480,0
|
|
20241220,143300,28353575,3480,3480,3480,3480,0
|
|
20241220,143200,28353575,3480,3480,3480,3480,0
|
|
20241220,143100,28353575,3480,3480,3480,3480,0
|
|
20241220,143000,28353575,3480,3480,3480,3480,10
|
|
20241220,142900,28318775,3490,3490,3490,3490,0
|
|
20241220,142800,28318775,3490,3490,3490,3490,0
|
|
20241220,142700,28318775,3490,3490,3490,3490,0
|
|
20241220,142600,28318775,3490,3490,3490,3490,0
|
|
20241220,142500,28318775,3490,3490,3490,3490,0
|
|
20241220,142400,28318775,3490,3490,3490,3490,0
|
|
20241220,142300,28318775,3490,3490,3490,3490,0
|
|
20241220,142200,28318775,3490,3490,3490,3490,0
|
|
20241220,142100,28318775,3490,3490,3490,3490,100
|
|
20241220,142000,27969775,3490,3490,3490,3490,1
|
|
20241220,141900,27966285,3485,3485,3485,3485,0
|
|
20241220,141800,27966285,3485,3485,3485,3485,5
|
|
20241220,141700,27948860,3485,3485,3485,3485,0
|
|
20241220,141600,27948860,3485,3485,3485,3485,0
|
|
20241220,141500,27948860,3485,3485,3485,3485,0
|
|
20241220,141400,27948860,3485,3485,3485,3485,0
|
|
20241220,141300,27948860,3485,3485,3485,3485,0
|
|
20241220,141200,27948860,3485,3485,3485,3485,0
|
|
20241220,141100,27948860,3485,3485,3485,3485,0
|
|
20241220,141000,27948860,3485,3485,3485,3485,0
|
|
20241220,140900,27948860,3485,3485,3485,3485,0
|
|
20241220,140800,27948860,3485,3485,3485,3485,0
|
|
20241220,140700,27948860,3485,3485,3485,3485,0
|
|
20241220,140600,27948860,3485,3485,3485,3485,0
|
|
20241220,140500,27948860,3485,3485,3485,3485,0
|
|
20241220,140400,27948860,3485,3485,3485,3485,0
|
|
20241220,140300,27948860,3485,3485,3485,3485,0
|
|
20241220,140200,27948860,3485,3485,3485,3485,0
|
|
20241220,140100,27948860,3485,3485,3485,3485,0
|
|
20241220,140000,27948860,3485,3485,3485,3485,0
|
|
20241220,135900,27948860,3485,3485,3485,3485,0
|
|
20241220,135800,27948860,3485,3485,3485,3485,0
|
|
20241220,135700,27948860,3485,3485,3485,3485,6
|
|
20241220,135600,27927950,3485,3485,3485,3485,10
|
|
20241220,135500,27893100,3485,3485,3485,3485,5
|
|
20241220,135400,27875675,3475,3475,3475,3475,0
|
|
20241220,135300,27875675,3475,3475,3475,3475,0
|
|
20241220,135200,27875675,3475,3475,3475,3475,0
|
|
20241220,135100,27875675,3475,3475,3475,3475,0
|
|
20241220,135000,27875675,3475,3475,3475,3475,0
|
|
20241220,134900,27875675,3475,3475,3475,3475,0
|
|
20241220,134800,27875675,3475,3475,3475,3475,0
|
|
20241220,134700,27875675,3475,3475,3475,3475,293
|
|
20241220,134600,26857500,3485,3485,3485,3485,0
|
|
20241220,134500,26857500,3485,3485,3485,3485,0
|
|
20241220,134400,26857500,3485,3485,3485,3485,0
|
|
20241220,134300,26857500,3485,3485,3485,3485,0
|
|
20241220,134200,26857500,3485,3485,3485,3485,0
|
|
20241220,134100,26857500,3485,3485,3485,3485,0
|
|
20241220,134000,26857500,3485,3485,3485,3485,0
|
|
20241220,133900,26857500,3485,3485,3485,3485,0
|
|
20241220,133800,26857500,3485,3485,3485,3485,0
|
|
20241220,133700,26857500,3485,3485,3485,3485,0
|
|
20241220,133600,26857500,3485,3485,3485,3485,1
|
|
20241220,133500,26854015,3475,3475,3475,3475,0
|
|
20241220,133400,26854015,3475,3475,3475,3475,990
|
|
20241220,133300,23413765,3480,3480,3480,3480,0
|
|
20241220,133200,23413765,3480,3480,3480,3480,0
|
|
20241220,133100,23413765,3480,3480,3480,3480,0
|
|
20241220,133000,23413765,3480,3480,3480,3480,0
|
|
20241220,132900,23413765,3480,3480,3480,3480,0
|
|
20241220,132800,23413765,3480,3480,3480,3480,0
|
|
20241220,132700,23413765,3480,3480,3480,3480,0
|
|
20241220,132600,23413765,3480,3480,3480,3480,0
|
|
20241220,132500,23413765,3480,3480,3480,3480,0
|
|
20241220,132400,23413765,3480,3480,3480,3480,0
|
|
20241220,132300,23413765,3480,3480,3480,3480,0
|
|
20241220,132200,23413765,3480,3480,3480,3480,0
|
|
20241220,132100,23413765,3480,3485,3485,3480,76
|
|
20241220,132000,23149255,3470,3475,3475,3470,705
|
|
20241220,131900,20700030,3475,3475,3475,3475,13
|
|
20241220,131800,20654855,3475,3475,3475,3475,0
|
|
20241220,131700,20654855,3475,3475,3475,3475,576
|
|
20241220,131600,18653255,3475,3480,3480,3475,879
|
|
20241220,131500,15597580,3475,3475,3475,3475,70
|
|
20241220,131400,15354330,3480,3480,3480,3480,0
|
|
20241220,131300,15354330,3480,3485,3485,3480,770
|
|
20241220,131200,12674540,3485,3485,3485,3485,540
|
|
20241220,131100,10792640,3490,3490,3490,3490,356
|
|
20241220,131000,9550200,3490,3490,3490,3490,0
|
|
20241220,130900,9550200,3490,3490,3490,3490,0
|
|
20241220,130800,9550200,3490,3490,3490,3490,0
|
|
20241220,130700,9550200,3490,3490,3490,3490,0
|
|
20241220,130600,9550200,3490,3490,3490,3490,0
|
|
20241220,130500,9550200,3490,3490,3490,3490,0
|
|
20241220,130400,9550200,3490,3490,3490,3490,0
|
|
20241220,130300,9550200,3490,3490,3490,3490,0
|
|
20241220,130200,9550200,3490,3490,3490,3490,0
|
|
20241220,130100,9550200,3490,3490,3490,3490,0
|
|
20241220,130000,9550200,3490,3490,3490,3490,0
|
|
20241220,125900,9550200,3490,3490,3490,3490,0
|
|
20241220,125800,9550200,3490,3490,3490,3490,0
|
|
20241220,125700,9550200,3490,3490,3490,3490,0
|
|
20241220,125600,9550200,3490,3490,3490,3490,0
|
|
20241220,125500,9550200,3490,3490,3490,3490,0
|
|
20241220,125400,9550200,3490,3490,3490,3490,90
|
|
20241220,125300,9236100,3490,3490,3490,3490,0
|
|
20241220,125200,9236100,3490,3490,3490,3490,0
|
|
20241220,125100,9236100,3490,3490,3490,3490,0
|
|
20241220,125000,9236100,3490,3490,3490,3490,0
|
|
20241220,124900,9236100,3490,3495,3495,3490,165
|
|
20241220,124800,8659985,3515,3515,3515,3515,0
|
|
20241220,124700,8659985,3515,3515,3515,3515,0
|
|
20241220,124600,8659985,3515,3515,3515,3515,0
|
|
20241220,124500,8659985,3515,3515,3515,3515,0
|
|
20241220,124400,8659985,3515,3515,3515,3515,0
|
|
20241220,124300,8659985,3515,3515,3515,3515,0
|
|
20241220,124200,8659985,3515,3515,3515,3515,0
|
|
20241220,124100,8659985,3515,3515,3515,3515,0
|
|
20241220,124000,8659985,3515,3515,3515,3515,0
|
|
20241220,123900,8659985,3515,3515,3515,3515,0
|
|
20241220,123800,8659985,3515,3515,3515,3515,0
|
|
20241220,123700,8659985,3515,3515,3515,3515,0
|
|
20241220,123600,8659985,3515,3515,3515,3515,0
|
|
20241220,123500,8659985,3515,3515,3515,3515,10
|
|
20241220,123400,8624835,3515,3515,3515,3515,0
|
|
20241220,123300,8624835,3515,3515,3515,3515,0
|
|
20241220,123200,8624835,3515,3515,3515,3515,0
|
|
20241220,123100,8624835,3515,3505,3515,3505,38
|
|
20241220,123000,8491525,3505,3505,3505,3505,0
|
|
20241220,122900,8491525,3505,3505,3505,3505,0
|
|
20241220,122800,8491525,3505,3505,3505,3505,0
|
|
20241220,122700,8491525,3505,3505,3505,3505,0
|
|
20241220,122600,8491525,3505,3505,3505,3505,0
|
|
20241220,122500,8491525,3505,3505,3505,3505,0
|
|
20241220,122400,8491525,3505,3505,3505,3505,0
|
|
20241220,122300,8491525,3505,3505,3505,3505,0
|
|
20241220,122200,8491525,3505,3505,3505,3505,0
|
|
20241220,122100,8491525,3505,3505,3505,3505,0
|
|
20241220,122000,8491525,3505,3505,3505,3505,0
|
|
20241220,121900,8491525,3505,3500,3505,3500,19
|
|
20241220,121800,8425020,3500,3500,3500,3500,0
|
|
20241220,121700,8425020,3500,3500,3500,3500,0
|
|
20241220,121600,8425020,3500,3500,3500,3500,0
|
|
20241220,121500,8425020,3500,3500,3500,3500,0
|
|
20241220,121400,8425020,3500,3500,3500,3500,0
|
|
20241220,121300,8425020,3500,3500,3500,3500,0
|
|
20241220,121200,8425020,3500,3500,3500,3500,0
|
|
20241220,121100,8425020,3500,3500,3500,3500,4
|
|
20241220,121000,8411020,3495,3495,3495,3495,50
|
|
20241220,120900,8236270,3500,3500,3500,3500,0
|
|
20241220,120800,8236270,3500,3500,3500,3500,0
|
|
20241220,120700,8236270,3500,3500,3500,3500,0
|
|
20241220,120600,8236270,3500,3495,3500,3495,22
|
|
20241220,120500,8159370,3495,3495,3495,3495,150
|
|
20241220,120400,7635120,3495,3495,3495,3495,0
|
|
20241220,120300,7635120,3495,3495,3495,3495,3
|
|
20241220,120200,7624635,3485,3490,3490,3485,111
|
|
20241220,120100,7237295,3495,3495,3495,3495,0
|
|
20241220,120000,7237295,3495,3495,3495,3495,0
|
|
20241220,115900,7237295,3495,3495,3495,3495,0
|
|
20241220,115800,7237295,3495,3495,3495,3495,2
|
|
20241220,115700,7230305,3490,3490,3490,3490,0
|
|
20241220,115600,7230305,3490,3490,3490,3490,0
|
|
20241220,115500,7230305,3490,3490,3490,3490,0
|
|
20241220,115400,7230305,3490,3490,3490,3490,0
|
|
20241220,115300,7230305,3490,3490,3490,3490,0
|
|
20241220,115200,7230305,3490,3490,3490,3490,0
|
|
20241220,115100,7230305,3490,3490,3490,3490,0
|
|
20241220,115000,7230305,3490,3490,3490,3490,0
|
|
20241220,114900,7230305,3490,3490,3490,3490,0
|
|
20241220,114800,7230305,3490,3490,3490,3490,0
|
|
20241220,114700,7230305,3490,3490,3490,3490,0
|
|
20241220,114600,7230305,3490,3490,3490,3490,0
|
|
20241220,114500,7230305,3490,3490,3490,3490,0
|
|
20241220,114400,7230305,3490,3490,3490,3490,0
|
|
20241220,114300,7230305,3490,3490,3490,3490,0
|
|
20241220,114200,7230305,3490,3490,3490,3490,0
|
|
20241220,114100,7230305,3490,3490,3490,3490,0
|
|
20241220,114000,7230305,3490,3490,3490,3490,0
|
|
20241220,113900,7230305,3490,3490,3490,3490,0
|
|
20241220,113800,7230305,3490,3490,3490,3490,0
|
|
20241220,113700,7230305,3490,3490,3490,3490,0
|
|
20241220,113600,7230305,3490,3490,3490,3490,3
|
|
20241220,113500,7219835,3495,3495,3495,3495,0
|
|
20241220,113400,7219835,3495,3495,3495,3495,0
|
|
20241220,113300,7219835,3495,3495,3495,3495,0
|
|
20241220,113200,7219835,3495,3495,3495,3495,1
|
|
20241220,113100,7216340,3495,3495,3495,3495,0
|
|
20241220,113000,7216340,3495,3495,3495,3495,0
|
|
20241220,112900,7216340,3495,3495,3495,3495,0
|
|
20241220,112800,7216340,3495,3495,3495,3495,0
|
|
20241220,112700,7216340,3495,3495,3495,3495,0
|
|
20241220,112600,7216340,3495,3495,3495,3495,0
|
|
20241220,112500,7216340,3495,3495,3495,3495,0
|
|
20241220,112400,7216340,3495,3495,3495,3495,0
|
|
20241220,112300,7216340,3495,3495,3495,3495,0
|
|
20241220,112200,7216340,3495,3495,3495,3495,0
|
|
20241220,112100,7216340,3495,3495,3495,3495,0
|
|
20241220,112000,7216340,3495,3495,3495,3495,0
|
|
20241220,111900,7216340,3495,3495,3495,3495,0
|
|
20241220,111800,7216340,3495,3495,3495,3495,0
|
|
20241220,111700,7216340,3495,3495,3495,3495,10
|
|
20241220,111600,7181390,3495,3495,3495,3495,7
|
|
20241220,111500,7156925,3495,3495,3495,3495,3
|
|
20241220,111400,7146440,3495,3495,3495,3495,0
|
|
20241220,111300,7146440,3495,3495,3495,3495,0
|
|
20241220,111200,7146440,3495,3495,3495,3495,0
|
|
20241220,111100,7146440,3495,3495,3495,3495,0
|
|
20241220,111000,7146440,3495,3495,3495,3495,0
|
|
20241220,110900,7146440,3495,3495,3495,3495,0
|
|
20241220,110800,7146440,3495,3495,3495,3495,0
|
|
20241220,110700,7146440,3495,3495,3495,3495,0
|
|
20241220,110600,7146440,3495,3495,3495,3495,2
|
|
20241220,110500,7139450,3485,3485,3485,3485,0
|
|
20241220,110400,7139450,3485,3485,3485,3485,0
|
|
20241220,110300,7139450,3485,3485,3485,3485,0
|
|
20241220,110200,7139450,3485,3485,3485,3485,0
|
|
20241220,110100,7139450,3485,3490,3490,3485,24
|
|
20241220,110000,7055700,3500,3500,3500,3500,0
|
|
20241220,105900,7055700,3500,3500,3500,3500,0
|
|
20241220,105800,7055700,3500,3500,3500,3500,0
|
|
20241220,105700,7055700,3500,3500,3500,3500,0
|
|
20241220,105600,7055700,3500,3500,3500,3500,3
|
|
20241220,105500,7045200,3500,3500,3500,3500,0
|
|
20241220,105400,7045200,3500,3500,3500,3500,0
|
|
20241220,105300,7045200,3500,3500,3500,3500,1
|
|
20241220,105200,7041700,3505,3505,3505,3505,0
|
|
20241220,105100,7041700,3505,3505,3505,3505,0
|
|
20241220,105000,7041700,3505,3505,3505,3505,0
|
|
20241220,104900,7041700,3505,3505,3505,3505,0
|
|
20241220,104800,7041700,3505,3505,3505,3505,0
|
|
20241220,104700,7041700,3505,3505,3505,3505,0
|
|
20241220,104600,7041700,3505,3505,3505,3505,1
|
|
20241220,104500,7038195,3500,3500,3500,3500,0
|
|
20241220,104400,7038195,3500,3500,3500,3500,0
|
|
20241220,104300,7038195,3500,3500,3500,3500,0
|
|
20241220,104200,7038195,3500,3500,3500,3500,0
|
|
20241220,104100,7038195,3500,3500,3500,3500,0
|
|
20241220,104000,7038195,3500,3500,3500,3500,0
|
|
20241220,103900,7038195,3500,3500,3500,3500,0
|
|
20241220,103800,7038195,3500,3500,3500,3500,64
|
|
20241220,103700,6814195,3500,3500,3500,3500,1
|
|
20241220,103600,6810695,3490,3490,3490,3490,0
|
|
20241220,103500,6810695,3490,3490,3490,3490,0
|
|
20241220,103400,6810695,3490,3490,3490,3490,0
|
|
20241220,103300,6810695,3490,3490,3490,3490,0
|
|
20241220,103200,6810695,3490,3490,3490,3490,3
|
|
20241220,103100,6800225,3500,3500,3500,3500,0
|
|
20241220,103000,6800225,3500,3500,3500,3500,0
|
|
20241220,102900,6800225,3500,3500,3500,3500,1
|
|
20241220,102800,6796725,3495,3495,3495,3495,0
|
|
20241220,102700,6796725,3495,3495,3495,3495,0
|
|
20241220,102600,6796725,3495,3495,3495,3495,0
|
|
20241220,102500,6796725,3495,3495,3495,3495,0
|
|
20241220,102400,6796725,3495,3495,3495,3495,0
|
|
20241220,102300,6796725,3495,3495,3495,3495,25
|
|
20241220,102200,6709350,3505,3505,3505,3505,0
|
|
20241220,102100,6709350,3505,3505,3505,3505,0
|
|
20241220,102000,6709350,3505,3505,3505,3505,0
|
|
20241220,101900,6709350,3505,3505,3505,3505,0
|
|
20241220,101800,6709350,3505,3505,3505,3505,1
|
|
20241220,101700,6705845,3500,3500,3500,3500,0
|
|
20241220,101600,6705845,3500,3500,3500,3500,0
|
|
20241220,101500,6705845,3500,3500,3500,3500,0
|
|
20241220,101400,6705845,3500,3500,3500,3500,4
|
|
20241220,101300,6691845,3505,3500,3505,3500,11
|
|
20241220,101200,6653315,3510,3510,3510,3510,0
|
|
20241220,101100,6653315,3510,3510,3510,3510,0
|
|
20241220,101000,6653315,3510,3510,3510,3510,0
|
|
20241220,100900,6653315,3510,3510,3510,3510,0
|
|
20241220,100800,6653315,3510,3510,3510,3510,0
|
|
20241220,100700,6653315,3510,3510,3510,3510,0
|
|
20241220,100600,6653315,3510,3510,3510,3510,0
|
|
20241220,100500,6653315,3510,3510,3510,3510,0
|
|
20241220,100400,6653315,3510,3510,3510,3510,0
|
|
20241220,100300,6653315,3510,3510,3510,3510,1
|
|
20241220,100200,6649805,3510,3510,3510,3510,0
|
|
20241220,100100,6649805,3510,3510,3510,3510,10
|
|
20241220,100000,6614705,3510,3510,3510,3510,0
|
|
20241220,095900,6614705,3510,3510,3510,3510,0
|
|
20241220,095800,6614705,3510,3510,3510,3510,0
|
|
20241220,095700,6614705,3510,3510,3510,3510,0
|
|
20241220,095600,6614705,3510,3510,3510,3510,7
|
|
20241220,095500,6590135,3510,3510,3510,3510,0
|
|
20241220,095400,6590135,3510,3500,3510,3500,12
|
|
20241220,095300,6548115,3490,3490,3490,3490,0
|
|
20241220,095200,6548115,3490,3495,3500,3490,515
|
|
20241220,095100,4746040,3495,3495,3495,3495,0
|
|
20241220,095000,4746040,3495,3495,3495,3495,0
|
|
20241220,094900,4746040,3495,3495,3495,3495,0
|
|
20241220,094800,4746040,3495,3495,3495,3495,0
|
|
20241220,094700,4746040,3495,3495,3495,3495,0
|
|
20241220,094600,4746040,3495,3495,3495,3495,0
|
|
20241220,094500,4746040,3495,3495,3495,3495,0
|
|
20241220,094400,4746040,3495,3495,3495,3495,0
|
|
20241220,094300,4746040,3495,3495,3495,3495,0
|
|
20241220,094200,4746040,3495,3495,3495,3495,5
|
|
20241220,094100,4728565,3495,3495,3495,3495,1
|
|
20241220,094000,4725070,3500,3500,3500,3500,0
|
|
20241220,093900,4725070,3500,3500,3500,3500,0
|
|
20241220,093800,4725070,3500,3495,3500,3495,58
|
|
20241220,093700,4522355,3500,3490,3500,3490,143
|
|
20241220,093600,4022635,3485,3485,3485,3485,13
|
|
20241220,093500,3977330,3485,3485,3485,3485,0
|
|
20241220,093400,3977330,3485,3485,3485,3485,1
|
|
20241220,093300,3973845,3485,3485,3485,3485,1
|
|
20241220,093200,3970360,3480,3480,3480,3480,26
|
|
20241220,093100,3879880,3480,3480,3480,3480,0
|
|
20241220,093000,3879880,3480,3480,3480,3480,0
|
|
20241220,092900,3879880,3480,3480,3480,3480,1
|
|
20241220,092800,3876400,3470,3470,3470,3470,90
|
|
20241220,092700,3564100,3485,3485,3485,3475,167
|
|
20241220,092600,2982970,3485,3485,3485,3485,1
|
|
20241220,092500,2979485,3495,3495,3495,3495,0
|
|
20241220,092400,2979485,3495,3495,3495,3495,3
|
|
20241220,092300,2969000,3505,3505,3505,3505,0
|
|
20241220,092200,2969000,3505,3505,3505,3505,0
|
|
20241220,092100,2969000,3505,3505,3505,3505,0
|
|
20241220,092000,2969000,3505,3505,3505,3505,0
|
|
20241220,091900,2969000,3505,3505,3505,3505,0
|
|
20241220,091800,2969000,3505,3505,3505,3505,1
|
|
20241220,091700,2965495,3510,3510,3510,3510,0
|
|
20241220,091600,2965495,3510,3510,3510,3510,1
|
|
20241220,091500,2961985,3480,3480,3480,3480,0
|
|
20241220,091400,2961985,3480,3500,3500,3480,90
|
|
20241220,091300,2648130,3490,3490,3490,3490,30
|
|
20241220,091200,2543430,3500,3505,3505,3500,615
|
|
20241220,091100,388005,3545,3545,3545,3545,1
|
|
20241220,091000,384460,3520,3520,3520,3520,0
|
|
20241220,090900,384460,3520,3525,3525,3520,80
|
|
20241220,090800,102480,3530,3530,3530,3530,0
|
|
20241220,090700,102480,3530,3530,3530,3530,0
|
|
20241220,090600,102480,3530,3530,3530,3530,0
|
|
20241220,090500,102480,3530,3530,3530,3530,27
|
|
20241220,090400,7170,3585,3585,3585,3585,0
|
|
20241220,090300,7170,3585,3585,3585,3585,0
|
|
20241220,090200,7170,3585,3585,3585,3585,0
|
|
20241220,090100,7170,3585,3585,3585,3585,0
|
|
20241220,090000,7170,3585,3585,3585,3585,2
|