580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183700,44682290,9690,9690,9690,9690,62
|
|
20241230,183600,44682290,9690,9690,9690,9690,0
|
|
20241230,183500,44682290,9690,9690,9690,9690,0
|
|
20241230,183400,44682290,9690,9690,9690,9690,0
|
|
20241230,183300,44682290,9690,9690,9690,9690,0
|
|
20241230,183200,44682290,9690,9690,9690,9690,0
|
|
20241230,183100,44682290,9690,9690,9690,9690,0
|
|
20241230,183000,44682290,9690,9690,9690,9690,0
|
|
20241230,182900,44682290,9690,9690,9690,9690,0
|
|
20241230,182800,44682290,9690,9690,9690,9690,0
|
|
20241230,182700,44682290,9690,9690,9690,9690,0
|
|
20241230,182600,44682290,9690,9690,9690,9690,0
|
|
20241230,182500,44682290,9690,9690,9690,9690,0
|
|
20241230,182400,44682290,9690,9690,9690,9690,0
|
|
20241230,182300,44682290,9690,9690,9690,9690,0
|
|
20241230,182200,44682290,9690,9690,9690,9690,0
|
|
20241230,182100,44682290,9690,9690,9690,9690,0
|
|
20241230,182000,44682290,9690,9690,9690,9690,0
|
|
20241230,181900,44682290,9690,9690,9690,9690,0
|
|
20241230,181800,44682290,9690,9690,9690,9690,0
|
|
20241230,181700,44682290,9690,9690,9690,9690,0
|
|
20241230,181600,44682290,9690,9690,9690,9690,0
|
|
20241230,181500,44682290,9690,9690,9690,9690,0
|
|
20241230,181400,44682290,9690,9690,9690,9690,0
|
|
20241230,181300,44682290,9690,9690,9690,9690,0
|
|
20241230,181200,44682290,9690,9690,9690,9690,0
|
|
20241230,181100,44682290,9690,9690,9690,9690,0
|
|
20241230,181000,44682290,9690,9690,9690,9690,0
|
|
20241230,180900,44682290,9690,9690,9690,9690,0
|
|
20241230,180800,44682290,9690,9690,9690,9690,0
|
|
20241230,180700,44682290,9690,9690,9690,9690,62
|
|
20241230,180600,44682290,9690,9690,9690,9690,0
|
|
20241230,180500,44682290,9690,9690,9690,9690,0
|
|
20241230,180400,44682290,9690,9690,9690,9690,0
|
|
20241230,180300,44682290,9690,9690,9690,9690,0
|
|
20241230,180200,44682290,9690,9690,9690,9690,0
|
|
20241230,180100,44682290,9690,9690,9690,9690,0
|
|
20241230,180000,44682290,9690,9690,9690,9690,0
|
|
20241230,175900,44682290,9690,9690,9690,9690,0
|
|
20241230,175800,44682290,9690,9690,9690,9690,0
|
|
20241230,175700,44682290,9690,9690,9690,9690,0
|
|
20241230,175600,44682290,9690,9690,9690,9690,0
|
|
20241230,175500,44682290,9690,9690,9690,9690,0
|
|
20241230,175400,44682290,9690,9690,9690,9690,0
|
|
20241230,175300,44682290,9690,9690,9690,9690,0
|
|
20241230,175200,44682290,9690,9690,9690,9690,0
|
|
20241230,175100,44682290,9690,9690,9690,9690,0
|
|
20241230,175000,44682290,9690,9690,9690,9690,0
|
|
20241230,174900,44682290,9690,9690,9690,9690,0
|
|
20241230,174800,44682290,9690,9690,9690,9690,0
|
|
20241230,174700,44682290,9690,9690,9690,9690,0
|
|
20241230,174600,44682290,9690,9690,9690,9690,0
|
|
20241230,174500,44682290,9690,9690,9690,9690,0
|
|
20241230,174400,44682290,9690,9690,9690,9690,0
|
|
20241230,174300,44682290,9690,9690,9690,9690,0
|
|
20241230,174200,44682290,9690,9690,9690,9690,0
|
|
20241230,174100,44682290,9690,9690,9690,9690,0
|
|
20241230,174000,44682290,9690,9690,9690,9690,0
|
|
20241230,173900,44682290,9690,9690,9690,9690,0
|
|
20241230,173800,44682290,9690,9690,9690,9690,0
|
|
20241230,173700,44682290,9690,9690,9690,9690,62
|
|
20241230,173600,44682290,9690,9690,9690,9690,0
|
|
20241230,173500,44682290,9690,9690,9690,9690,0
|
|
20241230,173400,44682290,9690,9690,9690,9690,0
|
|
20241230,173300,44682290,9690,9690,9690,9690,0
|
|
20241230,173200,44682290,9690,9690,9690,9690,0
|
|
20241230,173100,44682290,9690,9690,9690,9690,0
|
|
20241230,173000,44682290,9690,9690,9690,9690,0
|
|
20241230,172900,44682290,9690,9690,9690,9690,0
|
|
20241230,172800,44682290,9690,9690,9690,9690,0
|
|
20241230,172700,44682290,9690,9690,9690,9690,0
|
|
20241230,172600,44682290,9690,9690,9690,9690,0
|
|
20241230,172500,44682290,9690,9690,9690,9690,0
|
|
20241230,172400,44682290,9690,9690,9690,9690,0
|
|
20241230,172300,44682290,9690,9690,9690,9690,0
|
|
20241230,172200,44682290,9690,9690,9690,9690,0
|
|
20241230,172100,44682290,9690,9690,9690,9690,0
|
|
20241230,172000,44682290,9690,9690,9690,9690,0
|
|
20241230,171900,44682290,9690,9690,9690,9690,0
|
|
20241230,171800,44682290,9690,9690,9690,9690,0
|
|
20241230,171700,44682290,9690,9690,9690,9690,0
|
|
20241230,171600,44682290,9690,9690,9690,9690,0
|
|
20241230,171500,44682290,9690,9690,9690,9690,0
|
|
20241230,171400,44682290,9690,9690,9690,9690,0
|
|
20241230,171300,44682290,9690,9690,9690,9690,0
|
|
20241230,171200,44682290,9690,9690,9690,9690,0
|
|
20241230,171100,44682290,9690,9690,9690,9690,0
|
|
20241230,171000,44682290,9690,9690,9690,9690,0
|
|
20241230,170900,44682290,9690,9690,9690,9690,0
|
|
20241230,170800,44682290,9690,9690,9690,9690,0
|
|
20241230,170700,44682290,9690,9690,9690,9690,62
|
|
20241230,170600,44682290,9690,9690,9690,9690,0
|
|
20241230,170500,44682290,9690,9690,9690,9690,0
|
|
20241230,170400,44682290,9690,9690,9690,9690,0
|
|
20241230,170300,44682290,9690,9690,9690,9690,0
|
|
20241230,170200,44682290,9690,9690,9690,9690,0
|
|
20241230,170100,44682290,9690,9690,9690,9690,0
|
|
20241230,170000,44682290,9690,9690,9690,9690,0
|
|
20241230,165900,44682290,9690,9690,9690,9690,0
|
|
20241230,165800,44682290,9690,9690,9690,9690,0
|
|
20241230,165700,44682290,9690,9690,9690,9690,0
|
|
20241230,165600,44682290,9690,9690,9690,9690,0
|
|
20241230,165500,44682290,9690,9690,9690,9690,0
|
|
20241230,165400,44682290,9690,9690,9690,9690,0
|
|
20241230,165300,44682290,9690,9690,9690,9690,0
|
|
20241230,165200,44682290,9690,9690,9690,9690,0
|
|
20241230,165100,44682290,9690,9690,9690,9690,0
|
|
20241230,165000,44682290,9690,9690,9690,9690,0
|
|
20241230,164900,44682290,9690,9690,9690,9690,0
|
|
20241230,164800,44682290,9690,9690,9690,9690,0
|
|
20241230,164700,44682290,9690,9690,9690,9690,0
|
|
20241230,164600,44682290,9690,9690,9690,9690,0
|
|
20241230,164500,44682290,9690,9690,9690,9690,0
|
|
20241230,164400,44682290,9690,9690,9690,9690,0
|
|
20241230,164300,44682290,9690,9690,9690,9690,0
|
|
20241230,164200,44682290,9690,9690,9690,9690,0
|
|
20241230,164100,44682290,9690,9690,9690,9690,0
|
|
20241230,164000,44682290,9690,9690,9690,9690,0
|
|
20241230,163900,44682290,9690,9690,9690,9690,0
|
|
20241230,163800,44682290,9690,9690,9690,9690,0
|
|
20241230,163700,44682290,9690,9690,9690,9690,62
|
|
20241230,163600,44682290,9690,9690,9690,9690,0
|
|
20241230,163500,44682290,9690,9690,9690,9690,0
|
|
20241230,163400,44682290,9690,9690,9690,9690,0
|
|
20241230,163300,44682290,9690,9690,9690,9690,0
|
|
20241230,163200,44682290,9690,9690,9690,9690,0
|
|
20241230,163100,44682290,9690,9690,9690,9690,0
|
|
20241230,163000,44682290,9690,9690,9690,9690,0
|
|
20241230,162900,44682290,9690,9690,9690,9690,0
|
|
20241230,162800,44682290,9690,9690,9690,9690,0
|
|
20241230,162700,44682290,9690,9690,9690,9690,0
|
|
20241230,162600,44682290,9690,9690,9690,9690,0
|
|
20241230,162500,44682290,9690,9690,9690,9690,0
|
|
20241230,162400,44682290,9690,9690,9690,9690,0
|
|
20241230,162300,44682290,9690,9690,9690,9690,0
|
|
20241230,162200,44682290,9690,9690,9690,9690,0
|
|
20241230,162100,44682290,9690,9690,9690,9690,0
|
|
20241230,162000,44682290,9690,9690,9690,9690,0
|
|
20241230,161900,44682290,9690,9690,9690,9690,0
|
|
20241230,161800,44682290,9690,9690,9690,9690,0
|
|
20241230,161700,44682290,9690,9690,9690,9690,0
|
|
20241230,161600,44682290,9690,9690,9690,9690,0
|
|
20241230,161500,44682290,9690,9690,9690,9690,0
|
|
20241230,161400,44682290,9690,9690,9690,9690,0
|
|
20241230,161300,44682290,9690,9690,9690,9690,0
|
|
20241230,161200,44682290,9690,9690,9690,9690,0
|
|
20241230,161100,44682290,9690,9690,9690,9690,0
|
|
20241230,161000,44682290,9690,9690,9690,9690,0
|
|
20241230,160900,44682290,9690,9690,9690,9690,0
|
|
20241230,160800,44682290,9690,9690,9690,9690,0
|
|
20241230,160700,44682290,9690,9690,9690,9690,62
|
|
20241230,160600,44682290,9690,9690,9690,9690,0
|
|
20241230,160500,44682290,9690,9690,9690,9690,0
|
|
20241230,160400,44682290,9690,9690,9690,9690,0
|
|
20241230,160300,44682290,9690,9690,9690,9690,0
|
|
20241230,160200,44682290,9690,9690,9690,9690,0
|
|
20241230,160100,44682290,9690,9690,9690,9690,0
|
|
20241230,160000,44682290,9690,9690,9690,9690,0
|
|
20241230,155900,44682290,9690,9690,9690,9690,0
|
|
20241230,155800,44682290,9690,9690,9690,9690,0
|
|
20241230,155700,44682290,9690,9690,9690,9690,0
|
|
20241230,155600,44682290,9690,9690,9690,9690,0
|
|
20241230,155500,44682290,9690,9690,9690,9690,0
|
|
20241230,155400,44682290,9690,9690,9690,9690,0
|
|
20241230,155300,44682290,9690,9690,9690,9690,0
|
|
20241230,155200,44682290,9690,9690,9690,9690,0
|
|
20241230,155100,44682290,9690,9690,9690,9690,0
|
|
20241230,155000,44682290,9690,9690,9690,9690,0
|
|
20241230,154900,44682290,9690,9690,9690,9690,0
|
|
20241230,154800,44682290,9690,9690,9690,9690,0
|
|
20241230,154700,44682290,9690,9690,9690,9690,0
|
|
20241230,154600,44682290,9690,9690,9690,9690,0
|
|
20241230,154500,44682290,9690,9690,9690,9690,0
|
|
20241230,154400,44682290,9690,9690,9690,9690,0
|
|
20241230,154300,44682290,9690,9690,9690,9690,0
|
|
20241230,154200,44682290,9690,9690,9690,9690,0
|
|
20241230,154100,44682290,9690,9690,9690,9690,0
|
|
20241230,154000,44682290,9690,9690,9690,9690,0
|
|
20241230,153900,44682290,9690,9690,9690,9690,0
|
|
20241230,153800,44682290,9690,9690,9690,9690,0
|
|
20241230,153700,44682290,9690,9690,9690,9690,62
|
|
20241230,153600,44682290,9690,9690,9690,9690,0
|
|
20241230,153500,44682290,9690,9690,9690,9690,0
|
|
20241230,153400,44682290,9690,9690,9690,9690,0
|
|
20241230,153300,44682290,9690,9690,9690,9690,0
|
|
20241230,153200,44682290,9690,9690,9690,9690,0
|
|
20241230,153100,44682290,9690,9690,9690,9690,0
|
|
20241230,153000,44682290,9690,9690,9690,9690,62
|
|
20241230,152900,44081510,9710,9710,9710,9710,0
|
|
20241230,152800,44081510,9710,9710,9710,9710,0
|
|
20241230,152700,44081510,9710,9710,9710,9710,0
|
|
20241230,152600,44081510,9710,9710,9710,9710,0
|
|
20241230,152500,44081510,9710,9710,9710,9710,0
|
|
20241230,152400,44081510,9710,9710,9710,9710,0
|
|
20241230,152300,44081510,9710,9710,9710,9710,0
|
|
20241230,152200,44081510,9710,9710,9710,9710,0
|
|
20241230,152100,44081510,9710,9710,9710,9710,0
|
|
20241230,152000,44081510,9710,9710,9710,9710,0
|
|
20241230,151900,44081510,9710,9710,9710,9710,0
|
|
20241230,151800,44081510,9710,9710,9710,9710,1
|
|
20241230,151700,44071800,9710,9710,9710,9710,0
|
|
20241230,151600,44071800,9710,9710,9710,9710,0
|
|
20241230,151500,44071800,9710,9710,9710,9710,180
|
|
20241230,151400,42324000,9720,9720,9720,9720,0
|
|
20241230,151300,42324000,9720,9720,9720,9720,0
|
|
20241230,151200,42324000,9720,9720,9720,9720,0
|
|
20241230,151100,42324000,9720,9720,9720,9720,10
|
|
20241230,151000,42226800,9720,9720,9720,9720,0
|
|
20241230,150900,42226800,9720,9720,9720,9720,0
|
|
20241230,150800,42226800,9720,9720,9720,9720,0
|
|
20241230,150700,42226800,9720,9720,9720,9720,0
|
|
20241230,150600,42226800,9720,9720,9720,9720,0
|
|
20241230,150500,42226800,9720,9720,9720,9720,0
|
|
20241230,150400,42226800,9720,9720,9720,9720,0
|
|
20241230,150300,42226800,9720,9720,9720,9720,0
|
|
20241230,150200,42226800,9720,9720,9720,9720,0
|
|
20241230,150100,42226800,9720,9720,9720,9720,0
|
|
20241230,150000,42226800,9720,9720,9720,9720,0
|
|
20241230,145900,42226800,9720,9720,9720,9720,0
|
|
20241230,145800,42226800,9720,9720,9720,9720,1
|
|
20241230,145700,42217080,9720,9720,9720,9720,1
|
|
20241230,145600,42207360,9720,9720,9720,9720,0
|
|
20241230,145500,42207360,9720,9720,9720,9720,0
|
|
20241230,145400,42207360,9720,9720,9720,9720,0
|
|
20241230,145300,42207360,9720,9720,9720,9720,0
|
|
20241230,145200,42207360,9720,9720,9720,9720,0
|
|
20241230,145100,42207360,9720,9720,9720,9720,0
|
|
20241230,145000,42207360,9720,9720,9720,9720,0
|
|
20241230,144900,42207360,9720,9720,9720,9720,0
|
|
20241230,144800,42207360,9720,9720,9720,9720,0
|
|
20241230,144700,42207360,9720,9720,9720,9720,0
|
|
20241230,144600,42207360,9720,9720,9720,9720,0
|
|
20241230,144500,42207360,9720,9720,9720,9720,0
|
|
20241230,144400,42207360,9720,9720,9720,9720,0
|
|
20241230,144300,42207360,9720,9720,9720,9720,0
|
|
20241230,144200,42207360,9720,9720,9720,9720,0
|
|
20241230,144100,42207360,9720,9720,9720,9720,0
|
|
20241230,144000,42207360,9720,9720,9720,9720,0
|
|
20241230,143900,42207360,9720,9720,9720,9720,0
|
|
20241230,143800,42207360,9720,9720,9720,9720,0
|
|
20241230,143700,42207360,9720,9720,9720,9720,0
|
|
20241230,143600,42207360,9720,9720,9720,9720,0
|
|
20241230,143500,42207360,9720,9720,9720,9720,0
|
|
20241230,143400,42207360,9720,9720,9720,9720,0
|
|
20241230,143300,42207360,9720,9720,9720,9720,0
|
|
20241230,143200,42207360,9720,9720,9720,9720,0
|
|
20241230,143100,42207360,9720,9720,9720,9720,0
|
|
20241230,143000,42207360,9720,9720,9720,9720,1
|
|
20241230,142900,42197640,9730,9730,9730,9730,0
|
|
20241230,142800,42197640,9730,9730,9730,9730,0
|
|
20241230,142700,42197640,9730,9730,9730,9730,0
|
|
20241230,142600,42197640,9730,9730,9730,9730,0
|
|
20241230,142500,42197640,9730,9730,9730,9730,0
|
|
20241230,142400,42197640,9730,9730,9730,9730,0
|
|
20241230,142300,42197640,9730,9730,9730,9730,0
|
|
20241230,142200,42197640,9730,9730,9730,9730,0
|
|
20241230,142100,42197640,9730,9730,9730,9730,0
|
|
20241230,142000,42197640,9730,9730,9730,9730,0
|
|
20241230,141900,42197640,9730,9730,9730,9730,0
|
|
20241230,141800,42197640,9730,9730,9730,9730,0
|
|
20241230,141700,42197640,9730,9730,9730,9730,0
|
|
20241230,141600,42197640,9730,9730,9730,9730,0
|
|
20241230,141500,42197640,9730,9730,9730,9730,0
|
|
20241230,141400,42197640,9730,9730,9730,9730,0
|
|
20241230,141300,42197640,9730,9730,9730,9730,0
|
|
20241230,141200,42197640,9730,9730,9730,9730,0
|
|
20241230,141100,42197640,9730,9730,9730,9730,0
|
|
20241230,141000,42197640,9730,9730,9730,9730,0
|
|
20241230,140900,42197640,9730,9730,9730,9730,0
|
|
20241230,140800,42197640,9730,9730,9730,9730,0
|
|
20241230,140700,42197640,9730,9730,9730,9730,0
|
|
20241230,140600,42197640,9730,9730,9730,9730,0
|
|
20241230,140500,42197640,9730,9730,9730,9730,0
|
|
20241230,140400,42197640,9730,9730,9730,9730,0
|
|
20241230,140300,42197640,9730,9730,9730,9730,0
|
|
20241230,140200,42197640,9730,9730,9730,9730,0
|
|
20241230,140100,42197640,9730,9730,9730,9730,0
|
|
20241230,140000,42197640,9730,9730,9730,9730,0
|
|
20241230,135900,42197640,9730,9730,9730,9730,0
|
|
20241230,135800,42197640,9730,9730,9730,9730,0
|
|
20241230,135700,42197640,9730,9730,9730,9730,0
|
|
20241230,135600,42197640,9730,9730,9730,9730,0
|
|
20241230,135500,42197640,9730,9730,9730,9730,0
|
|
20241230,135400,42197640,9730,9730,9730,9730,0
|
|
20241230,135300,42197640,9730,9730,9730,9730,0
|
|
20241230,135200,42197640,9730,9730,9730,9730,0
|
|
20241230,135100,42197640,9730,9730,9730,9730,0
|
|
20241230,135000,42197640,9730,9730,9730,9730,0
|
|
20241230,134900,42197640,9730,9730,9730,9730,0
|
|
20241230,134800,42197640,9730,9730,9730,9730,0
|
|
20241230,134700,42197640,9730,9730,9730,9730,0
|
|
20241230,134600,42197640,9730,9730,9730,9730,0
|
|
20241230,134500,42197640,9730,9710,9730,9710,500
|
|
20241230,134400,37335560,9700,9700,9700,9700,0
|
|
20241230,134300,37335560,9700,9700,9700,9700,0
|
|
20241230,134200,37335560,9700,9700,9700,9700,0
|
|
20241230,134100,37335560,9700,9700,9700,9700,0
|
|
20241230,134000,37335560,9700,9700,9700,9700,0
|
|
20241230,133900,37335560,9700,9700,9700,9700,0
|
|
20241230,133800,37335560,9700,9700,9700,9700,0
|
|
20241230,133700,37335560,9700,9700,9700,9700,0
|
|
20241230,133600,37335560,9700,9700,9700,9700,0
|
|
20241230,133500,37335560,9700,9700,9700,9700,0
|
|
20241230,133400,37335560,9700,9700,9700,9700,1
|
|
20241230,133300,37325860,9600,9600,9600,9600,0
|
|
20241230,133200,37325860,9600,9600,9600,9600,0
|
|
20241230,133100,37325860,9600,9600,9600,9600,0
|
|
20241230,133000,37325860,9600,9600,9600,9600,0
|
|
20241230,132900,37325860,9600,9600,9600,9600,0
|
|
20241230,132800,37325860,9600,9600,9600,9600,0
|
|
20241230,132700,37325860,9600,9600,9600,9600,0
|
|
20241230,132600,37325860,9600,9600,9600,9600,0
|
|
20241230,132500,37325860,9600,9600,9600,9600,0
|
|
20241230,132400,37325860,9600,9600,9600,9600,0
|
|
20241230,132300,37325860,9600,9600,9600,9600,0
|
|
20241230,132200,37325860,9600,9600,9600,9600,0
|
|
20241230,132100,37325860,9600,9600,9600,9600,1
|
|
20241230,132000,37316260,9730,9730,9730,9730,0
|
|
20241230,131900,37316260,9730,9730,9730,9730,0
|
|
20241230,131800,37316260,9730,9730,9730,9730,0
|
|
20241230,131700,37316260,9730,9730,9730,9730,0
|
|
20241230,131600,37316260,9730,9730,9730,9730,0
|
|
20241230,131500,37316260,9730,9730,9730,9730,0
|
|
20241230,131400,37316260,9730,9730,9730,9730,0
|
|
20241230,131300,37316260,9730,9560,9730,9560,1000
|
|
20241230,131200,27653750,9560,9560,9560,9560,0
|
|
20241230,131100,27653750,9560,9560,9560,9560,0
|
|
20241230,131000,27653750,9560,9560,9560,9560,0
|
|
20241230,130900,27653750,9560,9560,9560,9560,0
|
|
20241230,130800,27653750,9560,9560,9560,9560,0
|
|
20241230,130700,27653750,9560,9560,9560,9560,0
|
|
20241230,130600,27653750,9560,9560,9560,9560,0
|
|
20241230,130500,27653750,9560,9560,9560,9560,10
|
|
20241230,130400,27558150,9560,9560,9560,9560,0
|
|
20241230,130300,27558150,9560,9560,9560,9560,0
|
|
20241230,130200,27558150,9560,9560,9560,9560,0
|
|
20241230,130100,27558150,9560,9560,9560,9560,0
|
|
20241230,130000,27558150,9560,9560,9560,9560,0
|
|
20241230,125900,27558150,9560,9560,9560,9560,11
|
|
20241230,125800,27452990,9550,9550,9550,9550,0
|
|
20241230,125700,27452990,9550,9550,9550,9550,2
|
|
20241230,125600,27433890,9560,9560,9560,9560,0
|
|
20241230,125500,27433890,9560,9560,9560,9560,0
|
|
20241230,125400,27433890,9560,9560,9560,9560,0
|
|
20241230,125300,27433890,9560,9560,9560,9560,0
|
|
20241230,125200,27433890,9560,9560,9560,9560,0
|
|
20241230,125100,27433890,9560,9560,9560,9560,0
|
|
20241230,125000,27433890,9560,9560,9560,9560,0
|
|
20241230,124900,27433890,9560,9560,9560,9560,0
|
|
20241230,124800,27433890,9560,9560,9560,9560,0
|
|
20241230,124700,27433890,9560,9560,9560,9560,5
|
|
20241230,124600,27386090,9560,9560,9560,9560,0
|
|
20241230,124500,27386090,9560,9560,9560,9560,0
|
|
20241230,124400,27386090,9560,9560,9560,9560,0
|
|
20241230,124300,27386090,9560,9560,9560,9560,67
|
|
20241230,124200,26745570,9560,9560,9560,9560,0
|
|
20241230,124100,26745570,9560,9570,9570,9560,60
|
|
20241230,124000,26171430,9570,9570,9570,9570,0
|
|
20241230,123900,26171430,9570,9570,9570,9570,0
|
|
20241230,123800,26171430,9570,9570,9570,9570,0
|
|
20241230,123700,26171430,9570,9570,9570,9570,0
|
|
20241230,123600,26171430,9570,9570,9570,9570,0
|
|
20241230,123500,26171430,9570,9570,9570,9570,0
|
|
20241230,123400,26171430,9570,9600,9600,9570,9
|
|
20241230,123300,26085090,9600,9600,9600,9600,0
|
|
20241230,123200,26085090,9600,9600,9600,9600,0
|
|
20241230,123100,26085090,9600,9600,9600,9600,0
|
|
20241230,123000,26085090,9600,9600,9600,9600,0
|
|
20241230,122900,26085090,9600,9600,9600,9600,0
|
|
20241230,122800,26085090,9600,9600,9600,9600,0
|
|
20241230,122700,26085090,9600,9600,9600,9600,0
|
|
20241230,122600,26085090,9600,9600,9600,9600,0
|
|
20241230,122500,26085090,9600,9600,9600,9600,0
|
|
20241230,122400,26085090,9600,9600,9600,9600,0
|
|
20241230,122300,26085090,9600,9600,9600,9600,0
|
|
20241230,122200,26085090,9600,9600,9600,9600,0
|
|
20241230,122100,26085090,9600,9610,9610,9600,66
|
|
20241230,122000,25450890,9600,9600,9600,9600,0
|
|
20241230,121900,25450890,9600,9600,9600,9600,0
|
|
20241230,121800,25450890,9600,9600,9600,9600,0
|
|
20241230,121700,25450890,9600,9600,9600,9600,0
|
|
20241230,121600,25450890,9600,9600,9600,9600,0
|
|
20241230,121500,25450890,9600,9600,9600,9600,0
|
|
20241230,121400,25450890,9600,9600,9600,9600,0
|
|
20241230,121300,25450890,9600,9600,9600,9600,0
|
|
20241230,121200,25450890,9600,9600,9600,9600,0
|
|
20241230,121100,25450890,9600,9600,9600,9600,0
|
|
20241230,121000,25450890,9600,9600,9600,9600,0
|
|
20241230,120900,25450890,9600,9610,9610,9600,74
|
|
20241230,120800,24739810,9610,9610,9610,9610,0
|
|
20241230,120700,24739810,9610,9610,9610,9610,0
|
|
20241230,120600,24739810,9610,9610,9610,9610,0
|
|
20241230,120500,24739810,9610,9610,9610,9610,0
|
|
20241230,120400,24739810,9610,9610,9610,9610,0
|
|
20241230,120300,24739810,9610,9610,9610,9610,0
|
|
20241230,120200,24739810,9610,9610,9610,9610,0
|
|
20241230,120100,24739810,9610,9610,9610,9610,0
|
|
20241230,120000,24739810,9610,9610,9610,9610,0
|
|
20241230,115900,24739810,9610,9610,9610,9610,0
|
|
20241230,115800,24739810,9610,9610,9610,9610,0
|
|
20241230,115700,24739810,9610,9610,9610,9610,0
|
|
20241230,115600,24739810,9610,9610,9610,9610,0
|
|
20241230,115500,24739810,9610,9610,9610,9610,1
|
|
20241230,115400,24730200,9600,9600,9600,9600,0
|
|
20241230,115300,24730200,9600,9600,9600,9600,0
|
|
20241230,115200,24730200,9600,9600,9600,9600,0
|
|
20241230,115100,24730200,9600,9600,9600,9600,0
|
|
20241230,115000,24730200,9600,9600,9600,9600,0
|
|
20241230,114900,24730200,9600,9600,9600,9600,0
|
|
20241230,114800,24730200,9600,9600,9600,9600,583
|
|
20241230,114700,19133400,9700,9700,9700,9700,0
|
|
20241230,114600,19133400,9700,9700,9700,9700,0
|
|
20241230,114500,19133400,9700,9700,9700,9700,0
|
|
20241230,114400,19133400,9700,9700,9700,9700,0
|
|
20241230,114300,19133400,9700,9700,9700,9700,0
|
|
20241230,114200,19133400,9700,9700,9700,9700,0
|
|
20241230,114100,19133400,9700,9700,9700,9700,0
|
|
20241230,114000,19133400,9700,9700,9700,9700,0
|
|
20241230,113900,19133400,9700,9700,9700,9700,0
|
|
20241230,113800,19133400,9700,9700,9700,9700,0
|
|
20241230,113700,19133400,9700,9700,9700,9700,0
|
|
20241230,113600,19133400,9700,9700,9700,9700,0
|
|
20241230,113500,19133400,9700,9700,9700,9700,0
|
|
20241230,113400,19133400,9700,9700,9700,9700,0
|
|
20241230,113300,19133400,9700,9700,9700,9700,0
|
|
20241230,113200,19133400,9700,9700,9700,9700,0
|
|
20241230,113100,19133400,9700,9700,9700,9700,0
|
|
20241230,113000,19133400,9700,9700,9700,9700,0
|
|
20241230,112900,19133400,9700,9700,9700,9700,0
|
|
20241230,112800,19133400,9700,9700,9700,9700,0
|
|
20241230,112700,19133400,9700,9700,9700,9700,0
|
|
20241230,112600,19133400,9700,9700,9700,9700,0
|
|
20241230,112500,19133400,9700,9700,9700,9700,0
|
|
20241230,112400,19133400,9700,9700,9700,9700,0
|
|
20241230,112300,19133400,9700,9700,9700,9700,0
|
|
20241230,112200,19133400,9700,9700,9700,9700,0
|
|
20241230,112100,19133400,9700,9700,9700,9700,1
|
|
20241230,112000,19123700,9700,9700,9700,9700,0
|
|
20241230,111900,19123700,9700,9700,9700,9700,0
|
|
20241230,111800,19123700,9700,9700,9700,9700,0
|
|
20241230,111700,19123700,9700,9700,9700,9700,0
|
|
20241230,111600,19123700,9700,9700,9700,9700,1
|
|
20241230,111500,19114000,9710,9710,9710,9710,0
|
|
20241230,111400,19114000,9710,9710,9710,9710,0
|
|
20241230,111300,19114000,9710,9710,9710,9710,0
|
|
20241230,111200,19114000,9710,9710,9710,9710,0
|
|
20241230,111100,19114000,9710,9710,9710,9710,0
|
|
20241230,111000,19114000,9710,9710,9710,9710,0
|
|
20241230,110900,19114000,9710,9710,9710,9710,0
|
|
20241230,110800,19114000,9710,9710,9710,9710,0
|
|
20241230,110700,19114000,9710,9710,9710,9710,0
|
|
20241230,110600,19114000,9710,9710,9710,9710,0
|
|
20241230,110500,19114000,9710,9710,9710,9710,0
|
|
20241230,110400,19114000,9710,9710,9710,9710,0
|
|
20241230,110300,19114000,9710,9710,9710,9710,0
|
|
20241230,110200,19114000,9710,9710,9710,9710,0
|
|
20241230,110100,19114000,9710,9710,9710,9710,0
|
|
20241230,110000,19114000,9710,9670,9710,9670,1000
|
|
20241230,105900,9414310,9670,9670,9670,9670,0
|
|
20241230,105800,9414310,9670,9670,9670,9670,0
|
|
20241230,105700,9414310,9670,9670,9670,9670,0
|
|
20241230,105600,9414310,9670,9670,9670,9670,0
|
|
20241230,105500,9414310,9670,9670,9670,9670,0
|
|
20241230,105400,9414310,9670,9670,9670,9670,0
|
|
20241230,105300,9414310,9670,9670,9670,9670,0
|
|
20241230,105200,9414310,9670,9670,9670,9670,0
|
|
20241230,105100,9414310,9670,9670,9670,9670,0
|
|
20241230,105000,9414310,9670,9670,9670,9670,0
|
|
20241230,104900,9414310,9670,9670,9670,9670,30
|
|
20241230,104800,9124210,9670,9670,9670,9670,0
|
|
20241230,104700,9124210,9670,9670,9670,9670,0
|
|
20241230,104600,9124210,9670,9670,9670,9670,0
|
|
20241230,104500,9124210,9670,9670,9670,9670,0
|
|
20241230,104400,9124210,9670,9670,9670,9670,0
|
|
20241230,104300,9124210,9670,9670,9670,9670,0
|
|
20241230,104200,9124210,9670,9670,9670,9670,0
|
|
20241230,104100,9124210,9670,9670,9670,9670,0
|
|
20241230,104000,9124210,9670,9670,9670,9670,0
|
|
20241230,103900,9124210,9670,9670,9670,9670,0
|
|
20241230,103800,9124210,9670,9670,9670,9670,0
|
|
20241230,103700,9124210,9670,9670,9670,9670,0
|
|
20241230,103600,9124210,9670,9670,9670,9670,0
|
|
20241230,103500,9124210,9670,9670,9670,9670,0
|
|
20241230,103400,9124210,9670,9670,9670,9670,0
|
|
20241230,103300,9124210,9670,9670,9670,9670,0
|
|
20241230,103200,9124210,9670,9670,9670,9670,0
|
|
20241230,103100,9124210,9670,9670,9670,9670,0
|
|
20241230,103000,9124210,9670,9670,9670,9670,0
|
|
20241230,102900,9124210,9670,9670,9670,9670,0
|
|
20241230,102800,9124210,9670,9670,9670,9670,0
|
|
20241230,102700,9124210,9670,9670,9670,9670,0
|
|
20241230,102600,9124210,9670,9670,9670,9670,0
|
|
20241230,102500,9124210,9670,9670,9670,9670,0
|
|
20241230,102400,9124210,9670,9670,9670,9670,0
|
|
20241230,102300,9124210,9670,9670,9670,9670,0
|
|
20241230,102200,9124210,9670,9670,9670,9670,0
|
|
20241230,102100,9124210,9670,9670,9670,9670,0
|
|
20241230,102000,9124210,9670,9670,9670,9670,0
|
|
20241230,101900,9124210,9670,9670,9670,9670,0
|
|
20241230,101800,9124210,9670,9670,9670,9670,0
|
|
20241230,101700,9124210,9670,9670,9670,9670,0
|
|
20241230,101600,9124210,9670,9670,9670,9670,1
|
|
20241230,101500,9114540,9560,9560,9560,9560,0
|
|
20241230,101400,9114540,9560,9560,9560,9560,0
|
|
20241230,101300,9114540,9560,9560,9560,9560,0
|
|
20241230,101200,9114540,9560,9560,9560,9560,0
|
|
20241230,101100,9114540,9560,9560,9560,9560,0
|
|
20241230,101000,9114540,9560,9560,9560,9560,0
|
|
20241230,100900,9114540,9560,9560,9560,9560,0
|
|
20241230,100800,9114540,9560,9560,9560,9560,0
|
|
20241230,100700,9114540,9560,9560,9560,9560,0
|
|
20241230,100600,9114540,9560,9560,9560,9560,0
|
|
20241230,100500,9114540,9560,9560,9560,9560,0
|
|
20241230,100400,9114540,9560,9560,9560,9560,0
|
|
20241230,100300,9114540,9560,9560,9560,9560,0
|
|
20241230,100200,9114540,9560,9560,9560,9560,0
|
|
20241230,100100,9114540,9560,9560,9560,9560,0
|
|
20241230,100000,9114540,9560,9560,9560,9560,0
|
|
20241230,095900,9114540,9560,9560,9560,9560,0
|
|
20241230,095800,9114540,9560,9560,9560,9560,0
|
|
20241230,095700,9114540,9560,9560,9560,9560,0
|
|
20241230,095600,9114540,9560,9560,9560,9560,0
|
|
20241230,095500,9114540,9560,9560,9560,9560,0
|
|
20241230,095400,9114540,9560,9560,9560,9560,0
|
|
20241230,095300,9114540,9560,9560,9560,9560,125
|
|
20241230,095200,7919540,9550,9550,9550,9550,0
|
|
20241230,095100,7919540,9550,9550,9550,9550,0
|
|
20241230,095000,7919540,9550,9550,9550,9550,10
|
|
20241230,094900,7824040,9700,9700,9700,9700,0
|
|
20241230,094800,7824040,9700,9700,9700,9700,0
|
|
20241230,094700,7824040,9700,9700,9700,9700,0
|
|
20241230,094600,7824040,9700,9700,9700,9700,0
|
|
20241230,094500,7824040,9700,9700,9700,9700,0
|
|
20241230,094400,7824040,9700,9700,9700,9700,36
|
|
20241230,094300,7474840,9710,9620,9710,9620,500
|
|
20241230,094200,2642770,9620,9620,9620,9620,0
|
|
20241230,094100,2642770,9620,9620,9620,9620,1
|
|
20241230,094000,2633150,9620,9620,9620,9620,0
|
|
20241230,093900,2633150,9620,9620,9620,9620,2
|
|
20241230,093800,2613910,9500,9500,9500,9500,0
|
|
20241230,093700,2613910,9500,9500,9500,9500,0
|
|
20241230,093600,2613910,9500,9500,9500,9500,0
|
|
20241230,093500,2613910,9500,9500,9500,9500,14
|
|
20241230,093400,2480910,9620,9620,9620,9620,0
|
|
20241230,093300,2480910,9620,9620,9620,9620,0
|
|
20241230,093200,2480910,9620,9620,9620,9620,1
|
|
20241230,093100,2471290,9510,9510,9510,9510,0
|
|
20241230,093000,2471290,9510,9540,9540,9510,30
|
|
20241230,092900,2185870,9500,9580,9580,9500,24
|
|
20241230,092800,1957630,9510,9600,9650,9500,163
|
|
20241230,092700,405550,9620,9630,9630,9620,13
|
|
20241230,092600,280390,9630,9630,9630,9630,0
|
|
20241230,092500,280390,9630,9620,9630,9620,2
|
|
20241230,092400,261140,9650,9650,9650,9650,0
|
|
20241230,092300,261140,9650,9650,9650,9650,0
|
|
20241230,092200,261140,9650,9650,9650,9650,0
|
|
20241230,092100,261140,9650,9650,9650,9650,0
|
|
20241230,092000,261140,9650,9650,9650,9650,10
|
|
20241230,091900,164640,9650,9650,9650,9650,0
|
|
20241230,091800,164640,9650,9650,9650,9650,0
|
|
20241230,091700,164640,9650,9650,9650,9650,0
|
|
20241230,091600,164640,9650,9650,9650,9650,0
|
|
20241230,091500,164640,9650,9650,9650,9650,0
|
|
20241230,091400,164640,9650,9660,9660,9650,6
|
|
20241230,091300,106710,9700,9700,9700,9700,0
|
|
20241230,091200,106710,9700,9700,9700,9700,0
|
|
20241230,091100,106710,9700,9700,9700,9700,0
|
|
20241230,091000,106710,9700,9700,9700,9700,0
|
|
20241230,090900,106710,9700,9700,9700,9700,0
|
|
20241230,090800,106710,9700,9660,9700,9660,2
|
|
20241230,090700,87350,9700,9700,9700,9700,0
|
|
20241230,090600,87350,9700,9700,9700,9700,0
|
|
20241230,090500,87350,9700,9700,9700,9700,0
|
|
20241230,090400,87350,9700,9700,9700,9700,0
|
|
20241230,090300,87350,9700,9700,9700,9700,2
|
|
20241230,090200,67950,9700,9700,9700,9700,0
|
|
20241230,090100,67950,9700,9700,9700,9700,0
|
|
20241230,090000,67950,9700,9710,9710,9700,7
|