665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,200200,60685990,3590,3590,3590,3590,85
|
|
20241224,200100,60685990,3590,3590,3590,3590,0
|
|
20241224,200000,60685990,3590,3590,3590,3590,0
|
|
20241224,195900,60685990,3590,3590,3590,3590,0
|
|
20241224,195800,60685990,3590,3590,3590,3590,0
|
|
20241224,195700,60685990,3590,3590,3590,3590,0
|
|
20241224,195600,60685990,3590,3590,3590,3590,0
|
|
20241224,195500,60685990,3590,3590,3590,3590,0
|
|
20241224,195400,60685990,3590,3590,3590,3590,0
|
|
20241224,195300,60685990,3590,3590,3590,3590,0
|
|
20241224,195200,60685990,3590,3590,3590,3590,0
|
|
20241224,195100,60685990,3590,3590,3590,3590,0
|
|
20241224,195000,60685990,3590,3590,3590,3590,0
|
|
20241224,194900,60685990,3590,3590,3590,3590,0
|
|
20241224,194800,60685990,3590,3590,3590,3590,0
|
|
20241224,194700,60685990,3590,3590,3590,3590,0
|
|
20241224,194600,60685990,3590,3590,3590,3590,0
|
|
20241224,194500,60685990,3590,3590,3590,3590,0
|
|
20241224,194400,60685990,3590,3590,3590,3590,0
|
|
20241224,194300,60685990,3590,3590,3590,3590,0
|
|
20241224,194200,60685990,3590,3590,3590,3590,0
|
|
20241224,194100,60685990,3590,3590,3590,3590,0
|
|
20241224,194000,60685990,3590,3590,3590,3590,0
|
|
20241224,193900,60685990,3590,3590,3590,3590,0
|
|
20241224,193800,60685990,3590,3590,3590,3590,0
|
|
20241224,193700,60685990,3590,3590,3590,3590,0
|
|
20241224,193600,60685990,3590,3590,3590,3590,0
|
|
20241224,193500,60685990,3590,3590,3590,3590,0
|
|
20241224,193400,60685990,3590,3590,3590,3590,0
|
|
20241224,193300,60685990,3590,3590,3590,3590,0
|
|
20241224,193200,60685990,3590,3590,3590,3590,85
|
|
20241224,193100,60685990,3590,3590,3590,3590,0
|
|
20241224,193000,60685990,3590,3590,3590,3590,0
|
|
20241224,192900,60685990,3590,3590,3590,3590,0
|
|
20241224,192800,60685990,3590,3590,3590,3590,0
|
|
20241224,192700,60685990,3590,3590,3590,3590,0
|
|
20241224,192600,60685990,3590,3590,3590,3590,0
|
|
20241224,192500,60685990,3590,3590,3590,3590,0
|
|
20241224,192400,60685990,3590,3590,3590,3590,0
|
|
20241224,192300,60685990,3590,3590,3590,3590,0
|
|
20241224,192200,60685990,3590,3590,3590,3590,0
|
|
20241224,192100,60685990,3590,3590,3590,3590,0
|
|
20241224,192000,60685990,3590,3590,3590,3590,0
|
|
20241224,191900,60685990,3590,3590,3590,3590,0
|
|
20241224,191800,60685990,3590,3590,3590,3590,0
|
|
20241224,191700,60685990,3590,3590,3590,3590,0
|
|
20241224,191600,60685990,3590,3590,3590,3590,0
|
|
20241224,191500,60685990,3590,3590,3590,3590,0
|
|
20241224,191400,60685990,3590,3590,3590,3590,0
|
|
20241224,191300,60685990,3590,3590,3590,3590,0
|
|
20241224,191200,60685990,3590,3590,3590,3590,0
|
|
20241224,191100,60685990,3590,3590,3590,3590,0
|
|
20241224,191000,60685990,3590,3590,3590,3590,0
|
|
20241224,190900,60685990,3590,3590,3590,3590,0
|
|
20241224,190800,60685990,3590,3590,3590,3590,0
|
|
20241224,190700,60685990,3590,3590,3590,3590,0
|
|
20241224,190600,60685990,3590,3590,3590,3590,0
|
|
20241224,190500,60685990,3590,3590,3590,3590,0
|
|
20241224,190400,60685990,3590,3590,3590,3590,0
|
|
20241224,190300,60685990,3590,3590,3590,3590,0
|
|
20241224,190200,60685990,3590,3590,3590,3590,85
|
|
20241224,190100,60685990,3590,3590,3590,3590,0
|
|
20241224,190000,60685990,3590,3590,3590,3590,0
|
|
20241224,185900,60685990,3590,3590,3590,3590,0
|
|
20241224,185800,60685990,3590,3590,3590,3590,0
|
|
20241224,185700,60685990,3590,3590,3590,3590,0
|
|
20241224,185600,60685990,3590,3590,3590,3590,0
|
|
20241224,185500,60685990,3590,3590,3590,3590,0
|
|
20241224,185400,60685990,3590,3590,3590,3590,0
|
|
20241224,185300,60685990,3590,3590,3590,3590,0
|
|
20241224,185200,60685990,3590,3590,3590,3590,0
|
|
20241224,185100,60685990,3590,3590,3590,3590,0
|
|
20241224,185000,60685990,3590,3590,3590,3590,0
|
|
20241224,184900,60685990,3590,3590,3590,3590,0
|
|
20241224,184800,60685990,3590,3590,3590,3590,0
|
|
20241224,184700,60685990,3590,3590,3590,3590,0
|
|
20241224,184600,60685990,3590,3590,3590,3590,0
|
|
20241224,184500,60685990,3590,3590,3590,3590,0
|
|
20241224,184400,60685990,3590,3590,3590,3590,0
|
|
20241224,184300,60685990,3590,3590,3590,3590,0
|
|
20241224,184200,60685990,3590,3590,3590,3590,0
|
|
20241224,184100,60685990,3590,3590,3590,3590,0
|
|
20241224,184000,60685990,3590,3590,3590,3590,0
|
|
20241224,183900,60685990,3590,3590,3590,3590,0
|
|
20241224,183800,60685990,3590,3590,3590,3590,0
|
|
20241224,183700,60685990,3590,3590,3590,3590,0
|
|
20241224,183600,60685990,3590,3590,3590,3590,0
|
|
20241224,183500,60685990,3590,3590,3590,3590,0
|
|
20241224,183400,60685990,3590,3590,3590,3590,0
|
|
20241224,183300,60685990,3590,3590,3590,3590,0
|
|
20241224,183200,60685990,3590,3590,3590,3590,85
|
|
20241224,183100,60685990,3590,3590,3590,3590,0
|
|
20241224,183000,60685990,3590,3590,3590,3590,0
|
|
20241224,182900,60685990,3590,3590,3590,3590,0
|
|
20241224,182800,60685990,3590,3590,3590,3590,0
|
|
20241224,182700,60685990,3590,3590,3590,3590,0
|
|
20241224,182600,60685990,3590,3590,3590,3590,0
|
|
20241224,182500,60685990,3590,3590,3590,3590,0
|
|
20241224,182400,60685990,3590,3590,3590,3590,0
|
|
20241224,182300,60685990,3590,3590,3590,3590,0
|
|
20241224,182200,60685990,3590,3590,3590,3590,0
|
|
20241224,182100,60685990,3590,3590,3590,3590,0
|
|
20241224,182000,60685990,3590,3590,3590,3590,0
|
|
20241224,181900,60685990,3590,3590,3590,3590,0
|
|
20241224,181800,60685990,3590,3590,3590,3590,0
|
|
20241224,181700,60685990,3590,3590,3590,3590,0
|
|
20241224,181600,60685990,3590,3590,3590,3590,0
|
|
20241224,181500,60685990,3590,3590,3590,3590,0
|
|
20241224,181400,60685990,3590,3590,3590,3590,0
|
|
20241224,181300,60685990,3590,3590,3590,3590,0
|
|
20241224,181200,60685990,3590,3590,3590,3590,0
|
|
20241224,181100,60685990,3590,3590,3590,3590,0
|
|
20241224,181000,60685990,3590,3590,3590,3590,0
|
|
20241224,180900,60685990,3590,3590,3590,3590,0
|
|
20241224,180800,60685990,3590,3590,3590,3590,0
|
|
20241224,180700,60685990,3590,3590,3590,3590,0
|
|
20241224,180600,60685990,3590,3590,3590,3590,0
|
|
20241224,180500,60685990,3590,3590,3590,3590,0
|
|
20241224,180400,60685990,3590,3590,3590,3590,0
|
|
20241224,180300,60685990,3590,3590,3590,3590,0
|
|
20241224,180200,60685990,3590,3590,3590,3590,85
|
|
20241224,180100,60685990,3590,3590,3590,3590,0
|
|
20241224,180000,60685990,3590,3590,3590,3590,0
|
|
20241224,175900,60685990,3590,3590,3590,3590,0
|
|
20241224,175800,60685990,3590,3590,3590,3590,0
|
|
20241224,175700,60685990,3590,3590,3590,3590,0
|
|
20241224,175600,60685990,3590,3590,3590,3590,0
|
|
20241224,175500,60685990,3590,3590,3590,3590,0
|
|
20241224,175400,60685990,3590,3590,3590,3590,0
|
|
20241224,175300,60685990,3590,3590,3590,3590,0
|
|
20241224,175200,60685990,3590,3590,3590,3590,0
|
|
20241224,175100,60685990,3590,3590,3590,3590,0
|
|
20241224,175000,60685990,3590,3590,3590,3590,0
|
|
20241224,174900,60685990,3590,3590,3590,3590,0
|
|
20241224,174800,60685990,3590,3590,3590,3590,0
|
|
20241224,174700,60685990,3590,3590,3590,3590,0
|
|
20241224,174600,60685990,3590,3590,3590,3590,0
|
|
20241224,174500,60685990,3590,3590,3590,3590,0
|
|
20241224,174400,60685990,3590,3590,3590,3590,0
|
|
20241224,174300,60685990,3590,3590,3590,3590,0
|
|
20241224,174200,60685990,3590,3590,3590,3590,0
|
|
20241224,174100,60685990,3590,3590,3590,3590,0
|
|
20241224,174000,60685990,3590,3590,3590,3590,0
|
|
20241224,173900,60685990,3590,3590,3590,3590,0
|
|
20241224,173800,60685990,3590,3590,3590,3590,0
|
|
20241224,173700,60685990,3590,3590,3590,3590,0
|
|
20241224,173600,60685990,3590,3590,3590,3590,0
|
|
20241224,173500,60685990,3590,3590,3590,3590,0
|
|
20241224,173400,60685990,3590,3590,3590,3590,0
|
|
20241224,173300,60685990,3590,3590,3590,3590,0
|
|
20241224,173200,60685990,3590,3590,3590,3590,85
|
|
20241224,173100,60685990,3590,3590,3590,3590,0
|
|
20241224,173000,60685990,3590,3590,3590,3590,0
|
|
20241224,172900,60685990,3590,3590,3590,3590,0
|
|
20241224,172800,60685990,3590,3590,3590,3590,0
|
|
20241224,172700,60685990,3590,3590,3590,3590,0
|
|
20241224,172600,60685990,3590,3590,3590,3590,0
|
|
20241224,172500,60685990,3590,3590,3590,3590,0
|
|
20241224,172400,60685990,3590,3590,3590,3590,0
|
|
20241224,172300,60685990,3590,3590,3590,3590,0
|
|
20241224,172200,60685990,3590,3590,3590,3590,0
|
|
20241224,172100,60685990,3590,3590,3590,3590,0
|
|
20241224,172000,60685990,3590,3590,3590,3590,0
|
|
20241224,171900,60685990,3590,3590,3590,3590,0
|
|
20241224,171800,60685990,3590,3590,3590,3590,0
|
|
20241224,171700,60685990,3590,3590,3590,3590,0
|
|
20241224,171600,60685990,3590,3590,3590,3590,0
|
|
20241224,171500,60685990,3590,3590,3590,3590,0
|
|
20241224,171400,60685990,3590,3590,3590,3590,0
|
|
20241224,171300,60685990,3590,3590,3590,3590,0
|
|
20241224,171200,60685990,3590,3590,3590,3590,0
|
|
20241224,171100,60685990,3590,3590,3590,3590,0
|
|
20241224,171000,60685990,3590,3590,3590,3590,0
|
|
20241224,170900,60685990,3590,3590,3590,3590,0
|
|
20241224,170800,60685990,3590,3590,3590,3590,0
|
|
20241224,170700,60685990,3590,3590,3590,3590,0
|
|
20241224,170600,60685990,3590,3590,3590,3590,0
|
|
20241224,170500,60685990,3590,3590,3590,3590,0
|
|
20241224,170400,60685990,3590,3590,3590,3590,0
|
|
20241224,170300,60685990,3590,3590,3590,3590,0
|
|
20241224,170200,60685990,3590,3590,3590,3590,85
|
|
20241224,170100,60685990,3590,3590,3590,3590,0
|
|
20241224,170000,60685990,3590,3590,3590,3590,0
|
|
20241224,165900,60685990,3590,3590,3590,3590,0
|
|
20241224,165800,60685990,3590,3590,3590,3590,0
|
|
20241224,165700,60685990,3590,3590,3590,3590,0
|
|
20241224,165600,60685990,3590,3590,3590,3590,0
|
|
20241224,165500,60685990,3590,3590,3590,3590,0
|
|
20241224,165400,60685990,3590,3590,3590,3590,0
|
|
20241224,165300,60685990,3590,3590,3590,3590,0
|
|
20241224,165200,60685990,3590,3590,3590,3590,0
|
|
20241224,165100,60685990,3590,3590,3590,3590,0
|
|
20241224,165000,60685990,3590,3590,3590,3590,0
|
|
20241224,164900,60685990,3590,3590,3590,3590,0
|
|
20241224,164800,60685990,3590,3590,3590,3590,0
|
|
20241224,164700,60685990,3590,3590,3590,3590,0
|
|
20241224,164600,60685990,3590,3590,3590,3590,0
|
|
20241224,164500,60685990,3590,3590,3590,3590,0
|
|
20241224,164400,60685990,3590,3590,3590,3590,0
|
|
20241224,164300,60685990,3590,3590,3590,3590,0
|
|
20241224,164200,60685990,3590,3590,3590,3590,0
|
|
20241224,164100,60685990,3590,3590,3590,3590,0
|
|
20241224,164000,60685990,3590,3590,3590,3590,0
|
|
20241224,163900,60685990,3590,3590,3590,3590,0
|
|
20241224,163800,60685990,3590,3590,3590,3590,0
|
|
20241224,163700,60685990,3590,3590,3590,3590,0
|
|
20241224,163600,60685990,3590,3590,3590,3590,0
|
|
20241224,163500,60685990,3590,3590,3590,3590,0
|
|
20241224,163400,60685990,3590,3590,3590,3590,0
|
|
20241224,163300,60685990,3590,3590,3590,3590,0
|
|
20241224,163200,60685990,3590,3590,3590,3590,85
|
|
20241224,163100,60685990,3590,3590,3590,3590,0
|
|
20241224,163000,60685990,3590,3590,3590,3590,0
|
|
20241224,162900,60685990,3590,3590,3590,3590,0
|
|
20241224,162800,60685990,3590,3590,3590,3590,0
|
|
20241224,162700,60685990,3590,3590,3590,3590,0
|
|
20241224,162600,60685990,3590,3590,3590,3590,0
|
|
20241224,162500,60685990,3590,3590,3590,3590,0
|
|
20241224,162400,60685990,3590,3590,3590,3590,0
|
|
20241224,162300,60685990,3590,3590,3590,3590,0
|
|
20241224,162200,60685990,3590,3590,3590,3590,0
|
|
20241224,162100,60685990,3590,3590,3590,3590,0
|
|
20241224,162000,60685990,3590,3590,3590,3590,0
|
|
20241224,161900,60685990,3590,3590,3590,3590,0
|
|
20241224,161800,60685990,3590,3590,3590,3590,0
|
|
20241224,161700,60685990,3590,3590,3590,3590,0
|
|
20241224,161600,60685990,3590,3590,3590,3590,0
|
|
20241224,161500,60685990,3590,3590,3590,3590,0
|
|
20241224,161400,60685990,3590,3590,3590,3590,0
|
|
20241224,161300,60685990,3590,3590,3590,3590,0
|
|
20241224,161200,60685990,3590,3590,3590,3590,0
|
|
20241224,161100,60685990,3590,3590,3590,3590,0
|
|
20241224,161000,60685990,3590,3590,3590,3590,0
|
|
20241224,160900,60685990,3590,3590,3590,3590,0
|
|
20241224,160800,60685990,3590,3590,3590,3590,0
|
|
20241224,160700,60685990,3590,3590,3590,3590,0
|
|
20241224,160600,60685990,3590,3590,3590,3590,0
|
|
20241224,160500,60685990,3590,3590,3590,3590,0
|
|
20241224,160400,60685990,3590,3590,3590,3590,0
|
|
20241224,160300,60685990,3590,3590,3590,3590,0
|
|
20241224,160200,60685990,3590,3590,3590,3590,85
|
|
20241224,160100,60685990,3590,3590,3590,3590,0
|
|
20241224,160000,60685990,3590,3590,3590,3590,0
|
|
20241224,155900,60685990,3590,3590,3590,3590,0
|
|
20241224,155800,60685990,3590,3590,3590,3590,0
|
|
20241224,155700,60685990,3590,3590,3590,3590,0
|
|
20241224,155600,60685990,3590,3590,3590,3590,0
|
|
20241224,155500,60685990,3590,3590,3590,3590,0
|
|
20241224,155400,60685990,3590,3590,3590,3590,0
|
|
20241224,155300,60685990,3590,3590,3590,3590,0
|
|
20241224,155200,60685990,3590,3590,3590,3590,0
|
|
20241224,155100,60685990,3590,3590,3590,3590,0
|
|
20241224,155000,60685990,3590,3590,3590,3590,0
|
|
20241224,154900,60685990,3590,3590,3590,3590,0
|
|
20241224,154800,60685990,3590,3590,3590,3590,0
|
|
20241224,154700,60685990,3590,3590,3590,3590,0
|
|
20241224,154600,60685990,3590,3590,3590,3590,0
|
|
20241224,154500,60685990,3590,3590,3590,3590,0
|
|
20241224,154400,60685990,3590,3590,3590,3590,0
|
|
20241224,154300,60685990,3590,3590,3590,3590,0
|
|
20241224,154200,60685990,3590,3590,3590,3590,0
|
|
20241224,154100,60685990,3590,3590,3590,3590,0
|
|
20241224,154000,60685990,3590,3590,3590,3590,0
|
|
20241224,153900,60685990,3590,3590,3590,3590,0
|
|
20241224,153800,60685990,3590,3590,3590,3590,0
|
|
20241224,153700,60685990,3590,3590,3590,3590,0
|
|
20241224,153600,60685990,3590,3590,3590,3590,0
|
|
20241224,153500,60685990,3590,3590,3590,3590,0
|
|
20241224,153400,60685990,3590,3590,3590,3590,0
|
|
20241224,153300,60685990,3590,3590,3590,3590,0
|
|
20241224,153200,60685990,3590,3590,3590,3590,85
|
|
20241224,153100,60685990,3590,3590,3590,3590,0
|
|
20241224,153000,60685990,3590,3590,3590,3590,85
|
|
20241224,152900,60380840,3600,3600,3600,3600,0
|
|
20241224,152800,60380840,3600,3600,3600,3600,0
|
|
20241224,152700,60380840,3600,3600,3600,3600,0
|
|
20241224,152600,60380840,3600,3600,3600,3600,0
|
|
20241224,152500,60380840,3600,3600,3600,3600,0
|
|
20241224,152400,60380840,3600,3600,3600,3600,0
|
|
20241224,152300,60380840,3600,3600,3600,3600,0
|
|
20241224,152200,60380840,3600,3600,3600,3600,0
|
|
20241224,152100,60380840,3600,3600,3600,3600,0
|
|
20241224,152000,60380840,3600,3600,3600,3600,0
|
|
20241224,151900,60380840,3600,3600,3600,3600,50
|
|
20241224,151800,60200840,3590,3590,3590,3590,0
|
|
20241224,151700,60200840,3590,3590,3590,3590,10
|
|
20241224,151600,60164940,3600,3600,3600,3600,0
|
|
20241224,151500,60164940,3600,3600,3600,3600,0
|
|
20241224,151400,60164940,3600,3600,3600,3600,0
|
|
20241224,151300,60164940,3600,3600,3600,3600,4
|
|
20241224,151200,60150540,3600,3600,3600,3600,0
|
|
20241224,151100,60150540,3600,3600,3600,3600,0
|
|
20241224,151000,60150540,3600,3600,3600,3600,10
|
|
20241224,150900,60114540,3600,3600,3600,3600,0
|
|
20241224,150800,60114540,3600,3600,3600,3600,0
|
|
20241224,150700,60114540,3600,3600,3600,3600,0
|
|
20241224,150600,60114540,3600,3600,3600,3600,0
|
|
20241224,150500,60114540,3600,3600,3600,3600,0
|
|
20241224,150400,60114540,3600,3600,3600,3600,0
|
|
20241224,150300,60114540,3600,3600,3600,3600,0
|
|
20241224,150200,60114540,3600,3600,3600,3600,1
|
|
20241224,150100,60110940,3590,3590,3590,3590,15
|
|
20241224,150000,60057090,3600,3600,3600,3600,0
|
|
20241224,145900,60057090,3600,3600,3600,3600,0
|
|
20241224,145800,60057090,3600,3600,3600,3600,0
|
|
20241224,145700,60057090,3600,3595,3600,3595,2
|
|
20241224,145600,60049895,3595,3595,3595,3595,0
|
|
20241224,145500,60049895,3595,3595,3595,3595,0
|
|
20241224,145400,60049895,3595,3595,3595,3595,0
|
|
20241224,145300,60049895,3595,3595,3600,3595,426
|
|
20241224,145200,58518235,3595,3595,3595,3595,0
|
|
20241224,145100,58518235,3595,3595,3595,3595,0
|
|
20241224,145000,58518235,3595,3595,3595,3595,0
|
|
20241224,144900,58518235,3595,3595,3595,3595,0
|
|
20241224,144800,58518235,3595,3595,3595,3595,0
|
|
20241224,144700,58518235,3595,3595,3595,3595,0
|
|
20241224,144600,58518235,3595,3595,3595,3595,0
|
|
20241224,144500,58518235,3595,3595,3595,3595,0
|
|
20241224,144400,58518235,3595,3595,3595,3595,0
|
|
20241224,144300,58518235,3595,3595,3595,3595,0
|
|
20241224,144200,58518235,3595,3595,3595,3595,0
|
|
20241224,144100,58518235,3595,3595,3595,3595,0
|
|
20241224,144000,58518235,3595,3595,3595,3595,0
|
|
20241224,143900,58518235,3595,3595,3595,3595,0
|
|
20241224,143800,58518235,3595,3595,3595,3595,1
|
|
20241224,143700,58514640,3595,3595,3595,3595,0
|
|
20241224,143600,58514640,3595,3595,3595,3595,0
|
|
20241224,143500,58514640,3595,3595,3595,3595,0
|
|
20241224,143400,58514640,3595,3595,3595,3595,0
|
|
20241224,143300,58514640,3595,3595,3595,3595,0
|
|
20241224,143200,58514640,3595,3595,3595,3595,0
|
|
20241224,143100,58514640,3595,3595,3595,3595,0
|
|
20241224,143000,58514640,3595,3595,3595,3595,0
|
|
20241224,142900,58514640,3595,3595,3595,3595,0
|
|
20241224,142800,58514640,3595,3595,3595,3595,0
|
|
20241224,142700,58514640,3595,3595,3595,3595,0
|
|
20241224,142600,58514640,3595,3595,3595,3595,0
|
|
20241224,142500,58514640,3595,3595,3595,3595,0
|
|
20241224,142400,58514640,3595,3600,3600,3595,5
|
|
20241224,142300,58496645,3600,3600,3600,3600,0
|
|
20241224,142200,58496645,3600,3600,3600,3600,0
|
|
20241224,142100,58496645,3600,3600,3600,3600,118
|
|
20241224,142000,58071845,3600,3600,3600,3600,0
|
|
20241224,141900,58071845,3600,3600,3600,3600,0
|
|
20241224,141800,58071845,3600,3600,3600,3600,0
|
|
20241224,141700,58071845,3600,3600,3600,3600,5
|
|
20241224,141600,58053845,3600,3600,3600,3600,8
|
|
20241224,141500,58025045,3600,3600,3600,3600,0
|
|
20241224,141400,58025045,3600,3600,3600,3600,0
|
|
20241224,141300,58025045,3600,3600,3600,3600,1
|
|
20241224,141200,58021445,3600,3600,3600,3600,0
|
|
20241224,141100,58021445,3600,3600,3600,3600,0
|
|
20241224,141000,58021445,3600,3600,3600,3600,0
|
|
20241224,140900,58021445,3600,3600,3600,3600,2
|
|
20241224,140800,58014245,3600,3600,3600,3600,0
|
|
20241224,140700,58014245,3600,3595,3600,3595,13
|
|
20241224,140600,57967495,3595,3595,3595,3595,0
|
|
20241224,140500,57967495,3595,3595,3595,3595,0
|
|
20241224,140400,57967495,3595,3595,3600,3595,165
|
|
20241224,140300,57374265,3605,3605,3605,3605,0
|
|
20241224,140200,57374265,3605,3605,3605,3605,0
|
|
20241224,140100,57374265,3605,3605,3605,3605,0
|
|
20241224,140000,57374265,3605,3605,3605,3605,0
|
|
20241224,135900,57374265,3605,3605,3605,3605,1
|
|
20241224,135800,57370660,3605,3595,3605,3595,36
|
|
20241224,135700,57241210,3605,3605,3605,3605,1127
|
|
20241224,135600,53178375,3600,3600,3600,3600,0
|
|
20241224,135500,53178375,3600,3600,3600,3600,0
|
|
20241224,135400,53178375,3600,3600,3600,3600,0
|
|
20241224,135300,53178375,3600,3600,3600,3600,0
|
|
20241224,135200,53178375,3600,3600,3600,3600,0
|
|
20241224,135100,53178375,3600,3600,3600,3600,0
|
|
20241224,135000,53178375,3600,3600,3600,3600,0
|
|
20241224,134900,53178375,3600,3600,3600,3600,0
|
|
20241224,134800,53178375,3600,3600,3600,3600,12
|
|
20241224,134700,53135175,3600,3600,3600,3600,0
|
|
20241224,134600,53135175,3600,3600,3600,3600,0
|
|
20241224,134500,53135175,3600,3600,3600,3600,0
|
|
20241224,134400,53135175,3600,3600,3600,3600,0
|
|
20241224,134300,53135175,3600,3600,3600,3600,0
|
|
20241224,134200,53135175,3600,3600,3600,3600,1002
|
|
20241224,134100,49527975,3595,3595,3595,3595,0
|
|
20241224,134000,49527975,3595,3595,3595,3595,0
|
|
20241224,133900,49527975,3595,3595,3595,3595,0
|
|
20241224,133800,49527975,3595,3595,3595,3595,0
|
|
20241224,133700,49527975,3595,3595,3595,3595,0
|
|
20241224,133600,49527975,3595,3595,3595,3595,78
|
|
20241224,133500,49247565,3595,3595,3595,3595,1
|
|
20241224,133400,49243970,3600,3600,3600,3600,0
|
|
20241224,133300,49243970,3600,3600,3600,3600,0
|
|
20241224,133200,49243970,3600,3600,3600,3600,1
|
|
20241224,133100,49240370,3590,3590,3590,3590,0
|
|
20241224,133000,49240370,3590,3590,3590,3590,0
|
|
20241224,132900,49240370,3590,3590,3590,3590,0
|
|
20241224,132800,49240370,3590,3590,3590,3590,0
|
|
20241224,132700,49240370,3590,3590,3590,3590,0
|
|
20241224,132600,49240370,3590,3590,3590,3590,0
|
|
20241224,132500,49240370,3590,3590,3590,3590,0
|
|
20241224,132400,49240370,3590,3590,3590,3590,21
|
|
20241224,132300,49164980,3605,3605,3605,3605,0
|
|
20241224,132200,49164980,3605,3605,3605,3605,0
|
|
20241224,132100,49164980,3605,3605,3605,3605,0
|
|
20241224,132000,49164980,3605,3600,3605,3600,155
|
|
20241224,131900,48606465,3600,3600,3600,3600,0
|
|
20241224,131800,48606465,3600,3600,3600,3600,0
|
|
20241224,131700,48606465,3600,3600,3600,3600,0
|
|
20241224,131600,48606465,3600,3600,3600,3600,0
|
|
20241224,131500,48606465,3600,3600,3600,3600,0
|
|
20241224,131400,48606465,3600,3600,3600,3600,0
|
|
20241224,131300,48606465,3600,3600,3600,3600,0
|
|
20241224,131200,48606465,3600,3600,3600,3600,0
|
|
20241224,131100,48606465,3600,3600,3600,3600,0
|
|
20241224,131000,48606465,3600,3600,3600,3600,1
|
|
20241224,130900,48602865,3600,3600,3600,3600,0
|
|
20241224,130800,48602865,3600,3600,3600,3600,0
|
|
20241224,130700,48602865,3600,3600,3600,3600,0
|
|
20241224,130600,48602865,3600,3600,3600,3600,0
|
|
20241224,130500,48602865,3600,3600,3600,3600,0
|
|
20241224,130400,48602865,3600,3600,3600,3600,0
|
|
20241224,130300,48602865,3600,3600,3600,3600,0
|
|
20241224,130200,48602865,3600,3600,3600,3600,0
|
|
20241224,130100,48602865,3600,3600,3600,3600,0
|
|
20241224,130000,48602865,3600,3600,3600,3600,1221
|
|
20241224,125900,44207265,3600,3600,3600,3600,0
|
|
20241224,125800,44207265,3600,3600,3600,3600,1
|
|
20241224,125700,44203665,3600,3600,3600,3600,0
|
|
20241224,125600,44203665,3600,3600,3600,3600,0
|
|
20241224,125500,44203665,3600,3600,3600,3600,0
|
|
20241224,125400,44203665,3600,3600,3600,3600,0
|
|
20241224,125300,44203665,3600,3600,3600,3600,0
|
|
20241224,125200,44203665,3600,3600,3600,3600,0
|
|
20241224,125100,44203665,3600,3600,3600,3600,0
|
|
20241224,125000,44203665,3600,3600,3600,3600,0
|
|
20241224,124900,44203665,3600,3600,3600,3600,1
|
|
20241224,124800,44200065,3600,3600,3600,3600,0
|
|
20241224,124700,44200065,3600,3600,3600,3600,0
|
|
20241224,124600,44200065,3600,3600,3600,3600,0
|
|
20241224,124500,44200065,3600,3600,3600,3600,0
|
|
20241224,124400,44200065,3600,3600,3600,3600,0
|
|
20241224,124300,44200065,3600,3600,3600,3600,0
|
|
20241224,124200,44200065,3600,3600,3600,3600,0
|
|
20241224,124100,44200065,3600,3600,3600,3600,0
|
|
20241224,124000,44200065,3600,3600,3600,3600,1
|
|
20241224,123900,44196465,3600,3600,3600,3600,0
|
|
20241224,123800,44196465,3600,3600,3600,3600,0
|
|
20241224,123700,44196465,3600,3600,3600,3600,0
|
|
20241224,123600,44196465,3600,3600,3600,3600,1
|
|
20241224,123500,44192865,3585,3585,3585,3585,41
|
|
20241224,123400,44045880,3600,3600,3600,3600,0
|
|
20241224,123300,44045880,3600,3600,3600,3600,0
|
|
20241224,123200,44045880,3600,3600,3600,3600,25
|
|
20241224,123100,43955880,3600,3600,3600,3600,0
|
|
20241224,123000,43955880,3600,3600,3600,3600,0
|
|
20241224,122900,43955880,3600,3600,3600,3600,1440
|
|
20241224,122800,38771880,3595,3595,3595,3595,0
|
|
20241224,122700,38771880,3595,3595,3595,3595,1
|
|
20241224,122600,38768285,3600,3600,3600,3600,0
|
|
20241224,122500,38768285,3600,3600,3600,3600,0
|
|
20241224,122400,38768285,3600,3600,3600,3600,0
|
|
20241224,122300,38768285,3600,3600,3600,3600,1
|
|
20241224,122200,38764685,3585,3585,3585,3585,0
|
|
20241224,122100,38764685,3585,3585,3585,3585,0
|
|
20241224,122000,38764685,3585,3585,3585,3585,0
|
|
20241224,121900,38764685,3585,3585,3585,3585,0
|
|
20241224,121800,38764685,3585,3585,3585,3585,0
|
|
20241224,121700,38764685,3585,3585,3585,3585,0
|
|
20241224,121600,38764685,3585,3585,3585,3585,1
|
|
20241224,121500,38761100,3600,3600,3600,3600,0
|
|
20241224,121400,38761100,3600,3600,3600,3600,1
|
|
20241224,121300,38757500,3600,3600,3600,3600,0
|
|
20241224,121200,38757500,3600,3600,3600,3600,0
|
|
20241224,121100,38757500,3600,3600,3600,3600,0
|
|
20241224,121000,38757500,3600,3600,3600,3600,0
|
|
20241224,120900,38757500,3600,3600,3600,3600,1
|
|
20241224,120800,38753900,3600,3600,3600,3600,53
|
|
20241224,120700,38563100,3600,3600,3600,3600,100
|
|
20241224,120600,38203100,3600,3600,3600,3600,0
|
|
20241224,120500,38203100,3600,3600,3600,3600,0
|
|
20241224,120400,38203100,3600,3600,3600,3600,0
|
|
20241224,120300,38203100,3600,3600,3600,3600,0
|
|
20241224,120200,38203100,3600,3600,3600,3600,0
|
|
20241224,120100,38203100,3600,3600,3600,3600,1
|
|
20241224,120000,38199500,3585,3585,3585,3585,0
|
|
20241224,115900,38199500,3585,3585,3585,3585,124
|
|
20241224,115800,37754960,3585,3585,3585,3585,377
|
|
20241224,115700,36403415,3600,3600,3600,3600,9
|
|
20241224,115600,36371015,3600,3600,3600,3600,1
|
|
20241224,115500,36367415,3600,3600,3600,3600,0
|
|
20241224,115400,36367415,3600,3600,3600,3600,0
|
|
20241224,115300,36367415,3600,3600,3600,3600,275
|
|
20241224,115200,35377415,3600,3600,3600,3600,0
|
|
20241224,115100,35377415,3600,3600,3600,3600,0
|
|
20241224,115000,35377415,3600,3600,3600,3600,0
|
|
20241224,114900,35377415,3600,3600,3600,3600,0
|
|
20241224,114800,35377415,3600,3600,3600,3600,0
|
|
20241224,114700,35377415,3600,3600,3600,3600,1
|
|
20241224,114600,35373815,3600,3600,3600,3600,0
|
|
20241224,114500,35373815,3600,3600,3600,3600,0
|
|
20241224,114400,35373815,3600,3600,3600,3600,0
|
|
20241224,114300,35373815,3600,3600,3600,3600,1
|
|
20241224,114200,35370215,3580,3580,3580,3580,0
|
|
20241224,114100,35370215,3580,3580,3580,3580,0
|
|
20241224,114000,35370215,3580,3580,3580,3580,0
|
|
20241224,113900,35370215,3580,3580,3580,3580,0
|
|
20241224,113800,35370215,3580,3580,3580,3580,0
|
|
20241224,113700,35370215,3580,3590,3600,3580,59
|
|
20241224,113600,35157855,3600,3600,3600,3600,0
|
|
20241224,113500,35157855,3600,3600,3600,3600,0
|
|
20241224,113400,35157855,3600,3600,3600,3600,1
|
|
20241224,113300,35154255,3600,3585,3600,3585,7
|
|
20241224,113200,35129115,3590,3590,3590,3590,0
|
|
20241224,113100,35129115,3590,3590,3590,3590,0
|
|
20241224,113000,35129115,3590,3590,3590,3590,101
|
|
20241224,112900,34766525,3590,3590,3590,3590,0
|
|
20241224,112800,34766525,3590,3590,3590,3590,1
|
|
20241224,112700,34762935,3600,3600,3600,3600,0
|
|
20241224,112600,34762935,3600,3590,3600,3590,48
|
|
20241224,112500,34590345,3575,3575,3575,3575,0
|
|
20241224,112400,34590345,3575,3575,3575,3575,469
|
|
20241224,112300,32913670,3600,3590,3600,3590,50
|
|
20241224,112200,32733700,3600,3600,3600,3600,0
|
|
20241224,112100,32733700,3600,3590,3600,3590,5
|
|
20241224,112000,32715720,3590,3590,3590,3590,0
|
|
20241224,111900,32715720,3590,3590,3590,3590,0
|
|
20241224,111800,32715720,3590,3590,3590,3590,0
|
|
20241224,111700,32715720,3590,3590,3590,3590,1
|
|
20241224,111600,32712130,3585,3585,3585,3585,0
|
|
20241224,111500,32712130,3585,3585,3585,3585,0
|
|
20241224,111400,32712130,3585,3580,3585,3580,1525
|
|
20241224,111300,27245010,3575,3580,3580,3575,14
|
|
20241224,111200,27194955,3585,3585,3585,3585,0
|
|
20241224,111100,27194955,3585,3585,3585,3585,0
|
|
20241224,111000,27194955,3585,3585,3585,3585,1
|
|
20241224,110900,27191370,3590,3590,3590,3590,0
|
|
20241224,110800,27191370,3590,3590,3590,3590,1
|
|
20241224,110700,27187780,3580,3585,3585,3580,1157
|
|
20241224,110600,23045210,3600,3600,3600,3600,0
|
|
20241224,110500,23045210,3600,3600,3600,3600,0
|
|
20241224,110400,23045210,3600,3595,3600,3595,2
|
|
20241224,110300,23038015,3585,3585,3585,3585,2
|
|
20241224,110200,23030845,3595,3595,3595,3595,0
|
|
20241224,110100,23030845,3595,3595,3595,3595,0
|
|
20241224,110000,23030845,3595,3595,3595,3595,0
|
|
20241224,105900,23030845,3595,3595,3595,3595,1
|
|
20241224,105800,23027250,3600,3590,3600,3590,12
|
|
20241224,105700,22984160,3595,3595,3595,3595,0
|
|
20241224,105600,22984160,3595,3595,3595,3595,15
|
|
20241224,105500,22930235,3595,3595,3595,3595,1
|
|
20241224,105400,22926640,3580,3580,3580,3580,0
|
|
20241224,105300,22926640,3580,3580,3580,3580,300
|
|
20241224,105200,21852640,3595,3595,3595,3595,10
|
|
20241224,105100,21816690,3595,3595,3595,3595,0
|
|
20241224,105000,21816690,3595,3595,3595,3595,5
|
|
20241224,104900,21798715,3595,3595,3595,3595,3
|
|
20241224,104800,21787930,3595,3595,3595,3595,0
|
|
20241224,104700,21787930,3595,3595,3595,3595,0
|
|
20241224,104600,21787930,3595,3595,3595,3595,1
|
|
20241224,104500,21784335,3595,3595,3595,3595,0
|
|
20241224,104400,21784335,3595,3595,3595,3595,0
|
|
20241224,104300,21784335,3595,3595,3595,3595,4
|
|
20241224,104200,21769955,3595,3595,3595,3595,1
|
|
20241224,104100,21766360,3595,3595,3595,3595,0
|
|
20241224,104000,21766360,3595,3595,3595,3595,173
|
|
20241224,103900,21144425,3600,3600,3600,3600,0
|
|
20241224,103800,21144425,3600,3600,3600,3600,0
|
|
20241224,103700,21144425,3600,3600,3600,3600,1
|
|
20241224,103600,21140825,3605,3605,3605,3605,22
|
|
20241224,103500,21061515,3605,3605,3605,3605,0
|
|
20241224,103400,21061515,3605,3605,3605,3605,50
|
|
20241224,103300,20881265,3605,3605,3605,3605,1
|
|
20241224,103200,20877660,3605,3600,3605,3600,57
|
|
20241224,103100,20672455,3595,3595,3595,3595,565
|
|
20241224,103000,18641280,3595,3595,3595,3595,0
|
|
20241224,102900,18641280,3595,3595,3595,3595,1
|
|
20241224,102800,18637685,3595,3585,3595,3585,4
|
|
20241224,102700,18623325,3600,3600,3600,3600,0
|
|
20241224,102600,18623325,3600,3600,3600,3600,1168
|
|
20241224,102500,14418525,3600,3570,3600,3570,3491
|
|
20241224,102400,1864205,3570,3570,3570,3570,0
|
|
20241224,102300,1864205,3570,3570,3570,3570,0
|
|
20241224,102200,1864205,3570,3570,3570,3570,0
|
|
20241224,102100,1864205,3570,3570,3570,3570,0
|
|
20241224,102000,1864205,3570,3570,3570,3570,1
|
|
20241224,101900,1860635,3555,3555,3555,3555,0
|
|
20241224,101800,1860635,3555,3555,3555,3555,0
|
|
20241224,101700,1860635,3555,3565,3565,3555,314
|
|
20241224,101600,742710,3590,3590,3590,3590,1
|
|
20241224,101500,739120,3590,3590,3590,3590,0
|
|
20241224,101400,739120,3590,3590,3590,3590,0
|
|
20241224,101300,739120,3590,3590,3590,3590,0
|
|
20241224,101200,739120,3590,3590,3590,3590,0
|
|
20241224,101100,739120,3590,3590,3590,3590,0
|
|
20241224,101000,739120,3590,3590,3590,3590,11
|
|
20241224,100900,699630,3590,3590,3590,3590,0
|
|
20241224,100800,699630,3590,3590,3590,3590,3
|
|
20241224,100700,688860,3590,3590,3590,3590,1
|
|
20241224,100600,685270,3590,3590,3590,3590,0
|
|
20241224,100500,685270,3590,3590,3590,3590,0
|
|
20241224,100400,685270,3590,3590,3590,3590,0
|
|
20241224,100300,685270,3590,3590,3590,3590,1
|
|
20241224,100200,681680,3590,3590,3590,3590,1
|
|
20241224,100100,678090,3590,3580,3590,3565,6
|
|
20241224,100000,656590,3565,3565,3565,3565,0
|
|
20241224,095900,656590,3565,3565,3565,3565,0
|
|
20241224,095800,656590,3565,3580,3595,3565,40
|
|
20241224,095700,513270,3580,3580,3580,3580,0
|
|
20241224,095600,513270,3580,3580,3580,3580,0
|
|
20241224,095500,513270,3580,3580,3580,3580,1
|
|
20241224,095400,509690,3580,3580,3580,3580,1
|
|
20241224,095300,506110,3580,3580,3580,3580,0
|
|
20241224,095200,506110,3580,3580,3580,3580,0
|
|
20241224,095100,506110,3580,3580,3580,3580,0
|
|
20241224,095000,506110,3580,3580,3580,3580,0
|
|
20241224,094900,506110,3580,3580,3580,3580,1
|
|
20241224,094800,502530,3580,3580,3580,3580,0
|
|
20241224,094700,502530,3580,3580,3580,3580,0
|
|
20241224,094600,502530,3580,3580,3580,3580,1
|
|
20241224,094500,498950,3580,3580,3580,3580,0
|
|
20241224,094400,498950,3580,3580,3580,3580,2
|
|
20241224,094300,491790,3570,3575,3575,3570,3
|
|
20241224,094200,481075,3580,3580,3580,3580,1
|
|
20241224,094100,477495,3580,3580,3580,3580,1
|
|
20241224,094000,473915,3580,3580,3580,3580,0
|
|
20241224,093900,473915,3580,3580,3580,3580,0
|
|
20241224,093800,473915,3580,3580,3580,3580,0
|
|
20241224,093700,473915,3580,3580,3580,3580,3
|
|
20241224,093600,463175,3580,3580,3580,3580,3
|
|
20241224,093500,452435,3580,3580,3580,3580,1
|
|
20241224,093400,448855,3580,3580,3580,3580,0
|
|
20241224,093300,448855,3580,3560,3580,3560,26
|
|
20241224,093200,356180,3575,3575,3575,3575,7
|
|
20241224,093100,331155,3575,3575,3575,3575,1
|
|
20241224,093000,327580,3575,3575,3575,3575,1
|
|
20241224,092900,324005,3560,3560,3560,3560,0
|
|
20241224,092800,324005,3560,3575,3575,3560,11
|
|
20241224,092700,284805,3575,3575,3575,3575,0
|
|
20241224,092600,284805,3575,3575,3575,3575,0
|
|
20241224,092500,284805,3575,3575,3575,3575,0
|
|
20241224,092400,284805,3575,3575,3575,3575,1
|
|
20241224,092300,281230,3560,3560,3560,3560,0
|
|
20241224,092200,281230,3560,3560,3560,3560,0
|
|
20241224,092100,281230,3560,3560,3560,3560,64
|
|
20241224,092000,53390,3560,3560,3560,3560,4
|
|
20241224,091900,39150,3560,3560,3560,3560,0
|
|
20241224,091800,39150,3560,3560,3560,3560,0
|
|
20241224,091700,39150,3560,3560,3560,3560,0
|
|
20241224,091600,39150,3560,3560,3560,3560,0
|
|
20241224,091500,39150,3560,3560,3560,3560,0
|
|
20241224,091400,39150,3560,3560,3560,3560,0
|
|
20241224,091300,39150,3560,3560,3560,3560,0
|
|
20241224,091200,39150,3560,3560,3560,3560,0
|
|
20241224,091100,39150,3560,3560,3560,3560,3
|
|
20241224,091000,28470,3560,3560,3560,3560,0
|
|
20241224,090900,28470,3560,3560,3560,3560,0
|
|
20241224,090800,28470,3560,3560,3560,3560,2
|
|
20241224,090700,21350,3560,3560,3560,3560,1
|
|
20241224,090600,17790,3560,3560,3560,3560,0
|
|
20241224,090500,17790,3560,3560,3560,3560,0
|
|
20241224,090400,17790,3560,3560,3560,3560,0
|
|
20241224,090300,17790,3560,3560,3560,3560,0
|
|
20241224,090200,17790,3560,3560,3560,3560,3
|
|
20241224,090100,7110,3555,3555,3555,3555,0
|
|
20241224,090000,7110,3555,3555,3555,3555,2
|