665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200200,227291340,8050,8050,8050,8050,315
|
|
20241204,200100,227291340,8050,8050,8050,8050,0
|
|
20241204,200000,227291340,8050,8050,8050,8050,0
|
|
20241204,195900,227291340,8050,8050,8050,8050,0
|
|
20241204,195800,227291340,8050,8050,8050,8050,0
|
|
20241204,195700,227291340,8050,8050,8050,8050,0
|
|
20241204,195600,227291340,8050,8050,8050,8050,0
|
|
20241204,195500,227291340,8050,8050,8050,8050,0
|
|
20241204,195400,227291340,8050,8050,8050,8050,0
|
|
20241204,195300,227291340,8050,8050,8050,8050,0
|
|
20241204,195200,227291340,8050,8050,8050,8050,0
|
|
20241204,195100,227291340,8050,8050,8050,8050,0
|
|
20241204,195000,227291340,8050,8050,8050,8050,0
|
|
20241204,194900,227291340,8050,8050,8050,8050,0
|
|
20241204,194800,227291340,8050,8050,8050,8050,0
|
|
20241204,194700,227291340,8050,8050,8050,8050,0
|
|
20241204,194600,227291340,8050,8050,8050,8050,0
|
|
20241204,194500,227291340,8050,8050,8050,8050,0
|
|
20241204,194400,227291340,8050,8050,8050,8050,0
|
|
20241204,194300,227291340,8050,8050,8050,8050,0
|
|
20241204,194200,227291340,8050,8050,8050,8050,0
|
|
20241204,194100,227291340,8050,8050,8050,8050,0
|
|
20241204,194000,227291340,8050,8050,8050,8050,0
|
|
20241204,193900,227291340,8050,8050,8050,8050,0
|
|
20241204,193800,227291340,8050,8050,8050,8050,0
|
|
20241204,193700,227291340,8050,8050,8050,8050,0
|
|
20241204,193600,227291340,8050,8050,8050,8050,0
|
|
20241204,193500,227291340,8050,8050,8050,8050,0
|
|
20241204,193400,227291340,8050,8050,8050,8050,0
|
|
20241204,193300,227291340,8050,8050,8050,8050,0
|
|
20241204,193200,227291340,8050,8050,8050,8050,315
|
|
20241204,193100,227291340,8050,8050,8050,8050,0
|
|
20241204,193000,227291340,8050,8050,8050,8050,0
|
|
20241204,192900,227291340,8050,8050,8050,8050,0
|
|
20241204,192800,227291340,8050,8050,8050,8050,0
|
|
20241204,192700,227291340,8050,8050,8050,8050,0
|
|
20241204,192600,227291340,8050,8050,8050,8050,0
|
|
20241204,192500,227291340,8050,8050,8050,8050,0
|
|
20241204,192400,227291340,8050,8050,8050,8050,0
|
|
20241204,192300,227291340,8050,8050,8050,8050,0
|
|
20241204,192200,227291340,8050,8050,8050,8050,0
|
|
20241204,192100,227291340,8050,8050,8050,8050,0
|
|
20241204,192000,227291340,8050,8050,8050,8050,0
|
|
20241204,191900,227291340,8050,8050,8050,8050,0
|
|
20241204,191800,227291340,8050,8050,8050,8050,0
|
|
20241204,191700,227291340,8050,8050,8050,8050,0
|
|
20241204,191600,227291340,8050,8050,8050,8050,0
|
|
20241204,191500,227291340,8050,8050,8050,8050,0
|
|
20241204,191400,227291340,8050,8050,8050,8050,0
|
|
20241204,191300,227291340,8050,8050,8050,8050,0
|
|
20241204,191200,227291340,8050,8050,8050,8050,0
|
|
20241204,191100,227291340,8050,8050,8050,8050,0
|
|
20241204,191000,227291340,8050,8050,8050,8050,0
|
|
20241204,190900,227291340,8050,8050,8050,8050,0
|
|
20241204,190800,227291340,8050,8050,8050,8050,0
|
|
20241204,190700,227291340,8050,8050,8050,8050,0
|
|
20241204,190600,227291340,8050,8050,8050,8050,0
|
|
20241204,190500,227291340,8050,8050,8050,8050,0
|
|
20241204,190400,227291340,8050,8050,8050,8050,0
|
|
20241204,190300,227291340,8050,8050,8050,8050,0
|
|
20241204,190200,227291340,8050,8050,8050,8050,315
|
|
20241204,190100,227291340,8050,8050,8050,8050,0
|
|
20241204,190000,227291340,8050,8050,8050,8050,0
|
|
20241204,185900,227291340,8050,8050,8050,8050,0
|
|
20241204,185800,227291340,8050,8050,8050,8050,0
|
|
20241204,185700,227291340,8050,8050,8050,8050,0
|
|
20241204,185600,227291340,8050,8050,8050,8050,0
|
|
20241204,185500,227291340,8050,8050,8050,8050,0
|
|
20241204,185400,227291340,8050,8050,8050,8050,0
|
|
20241204,185300,227291340,8050,8050,8050,8050,0
|
|
20241204,185200,227291340,8050,8050,8050,8050,0
|
|
20241204,185100,227291340,8050,8050,8050,8050,0
|
|
20241204,185000,227291340,8050,8050,8050,8050,0
|
|
20241204,184900,227291340,8050,8050,8050,8050,0
|
|
20241204,184800,227291340,8050,8050,8050,8050,0
|
|
20241204,184700,227291340,8050,8050,8050,8050,0
|
|
20241204,184600,227291340,8050,8050,8050,8050,0
|
|
20241204,184500,227291340,8050,8050,8050,8050,0
|
|
20241204,184400,227291340,8050,8050,8050,8050,0
|
|
20241204,184300,227291340,8050,8050,8050,8050,0
|
|
20241204,184200,227291340,8050,8050,8050,8050,0
|
|
20241204,184100,227291340,8050,8050,8050,8050,0
|
|
20241204,184000,227291340,8050,8050,8050,8050,0
|
|
20241204,183900,227291340,8050,8050,8050,8050,0
|
|
20241204,183800,227291340,8050,8050,8050,8050,0
|
|
20241204,183700,227291340,8050,8050,8050,8050,0
|
|
20241204,183600,227291340,8050,8050,8050,8050,0
|
|
20241204,183500,227291340,8050,8050,8050,8050,0
|
|
20241204,183400,227291340,8050,8050,8050,8050,0
|
|
20241204,183300,227291340,8050,8050,8050,8050,0
|
|
20241204,183200,227291340,8050,8050,8050,8050,315
|
|
20241204,183100,227291340,8050,8050,8050,8050,0
|
|
20241204,183000,227291340,8050,8050,8050,8050,0
|
|
20241204,182900,227291340,8050,8050,8050,8050,0
|
|
20241204,182800,227291340,8050,8050,8050,8050,0
|
|
20241204,182700,227291340,8050,8050,8050,8050,0
|
|
20241204,182600,227291340,8050,8050,8050,8050,0
|
|
20241204,182500,227291340,8050,8050,8050,8050,0
|
|
20241204,182400,227291340,8050,8050,8050,8050,0
|
|
20241204,182300,227291340,8050,8050,8050,8050,0
|
|
20241204,182200,227291340,8050,8050,8050,8050,0
|
|
20241204,182100,227291340,8050,8050,8050,8050,0
|
|
20241204,182000,227291340,8050,8050,8050,8050,0
|
|
20241204,181900,227291340,8050,8050,8050,8050,0
|
|
20241204,181800,227291340,8050,8050,8050,8050,0
|
|
20241204,181700,227291340,8050,8050,8050,8050,0
|
|
20241204,181600,227291340,8050,8050,8050,8050,0
|
|
20241204,181500,227291340,8050,8050,8050,8050,0
|
|
20241204,181400,227291340,8050,8050,8050,8050,0
|
|
20241204,181300,227291340,8050,8050,8050,8050,0
|
|
20241204,181200,227291340,8050,8050,8050,8050,0
|
|
20241204,181100,227291340,8050,8050,8050,8050,0
|
|
20241204,181000,227291340,8050,8050,8050,8050,0
|
|
20241204,180900,227291340,8050,8050,8050,8050,0
|
|
20241204,180800,227291340,8050,8050,8050,8050,0
|
|
20241204,180700,227291340,8050,8050,8050,8050,0
|
|
20241204,180600,227291340,8050,8050,8050,8050,0
|
|
20241204,180500,227291340,8050,8050,8050,8050,0
|
|
20241204,180400,227291340,8050,8050,8050,8050,0
|
|
20241204,180300,227291340,8050,8050,8050,8050,0
|
|
20241204,180200,227291340,8050,8050,8050,8050,315
|
|
20241204,180100,227291340,8050,8050,8050,8050,0
|
|
20241204,180000,227291340,8050,8050,8050,8050,0
|
|
20241204,175900,227291340,8050,8050,8050,8050,0
|
|
20241204,175800,227291340,8050,8050,8050,8050,0
|
|
20241204,175700,227291340,8050,8050,8050,8050,0
|
|
20241204,175600,227291340,8050,8050,8050,8050,0
|
|
20241204,175500,227291340,8050,8050,8050,8050,0
|
|
20241204,175400,227291340,8050,8050,8050,8050,0
|
|
20241204,175300,227291340,8050,8050,8050,8050,0
|
|
20241204,175200,227291340,8050,8050,8050,8050,0
|
|
20241204,175100,227291340,8050,8050,8050,8050,0
|
|
20241204,175000,227291340,8050,8050,8050,8050,0
|
|
20241204,174900,227291340,8050,8050,8050,8050,0
|
|
20241204,174800,227291340,8050,8050,8050,8050,0
|
|
20241204,174700,227291340,8050,8050,8050,8050,0
|
|
20241204,174600,227291340,8050,8050,8050,8050,0
|
|
20241204,174500,227291340,8050,8050,8050,8050,0
|
|
20241204,174400,227291340,8050,8050,8050,8050,0
|
|
20241204,174300,227291340,8050,8050,8050,8050,0
|
|
20241204,174200,227291340,8050,8050,8050,8050,0
|
|
20241204,174100,227291340,8050,8050,8050,8050,0
|
|
20241204,174000,227291340,8050,8050,8050,8050,0
|
|
20241204,173900,227291340,8050,8050,8050,8050,0
|
|
20241204,173800,227291340,8050,8050,8050,8050,0
|
|
20241204,173700,227291340,8050,8050,8050,8050,0
|
|
20241204,173600,227291340,8050,8050,8050,8050,0
|
|
20241204,173500,227291340,8050,8050,8050,8050,0
|
|
20241204,173400,227291340,8050,8050,8050,8050,0
|
|
20241204,173300,227291340,8050,8050,8050,8050,0
|
|
20241204,173200,227291340,8050,8050,8050,8050,315
|
|
20241204,173100,227291340,8050,8050,8050,8050,0
|
|
20241204,173000,227291340,8050,8050,8050,8050,0
|
|
20241204,172900,227291340,8050,8050,8050,8050,0
|
|
20241204,172800,227291340,8050,8050,8050,8050,0
|
|
20241204,172700,227291340,8050,8050,8050,8050,0
|
|
20241204,172600,227291340,8050,8050,8050,8050,0
|
|
20241204,172500,227291340,8050,8050,8050,8050,0
|
|
20241204,172400,227291340,8050,8050,8050,8050,0
|
|
20241204,172300,227291340,8050,8050,8050,8050,0
|
|
20241204,172200,227291340,8050,8050,8050,8050,0
|
|
20241204,172100,227291340,8050,8050,8050,8050,0
|
|
20241204,172000,227291340,8050,8050,8050,8050,0
|
|
20241204,171900,227291340,8050,8050,8050,8050,0
|
|
20241204,171800,227291340,8050,8050,8050,8050,0
|
|
20241204,171700,227291340,8050,8050,8050,8050,0
|
|
20241204,171600,227291340,8050,8050,8050,8050,0
|
|
20241204,171500,227291340,8050,8050,8050,8050,0
|
|
20241204,171400,227291340,8050,8050,8050,8050,0
|
|
20241204,171300,227291340,8050,8050,8050,8050,0
|
|
20241204,171200,227291340,8050,8050,8050,8050,0
|
|
20241204,171100,227291340,8050,8050,8050,8050,0
|
|
20241204,171000,227291340,8050,8050,8050,8050,0
|
|
20241204,170900,227291340,8050,8050,8050,8050,0
|
|
20241204,170800,227291340,8050,8050,8050,8050,0
|
|
20241204,170700,227291340,8050,8050,8050,8050,0
|
|
20241204,170600,227291340,8050,8050,8050,8050,0
|
|
20241204,170500,227291340,8050,8050,8050,8050,0
|
|
20241204,170400,227291340,8050,8050,8050,8050,0
|
|
20241204,170300,227291340,8050,8050,8050,8050,0
|
|
20241204,170200,227291340,8050,8050,8050,8050,315
|
|
20241204,170100,227291340,8050,8050,8050,8050,0
|
|
20241204,170000,227291340,8050,8050,8050,8050,0
|
|
20241204,165900,227291340,8050,8050,8050,8050,0
|
|
20241204,165800,227291340,8050,8050,8050,8050,0
|
|
20241204,165700,227291340,8050,8050,8050,8050,0
|
|
20241204,165600,227291340,8050,8050,8050,8050,0
|
|
20241204,165500,227291340,8050,8050,8050,8050,0
|
|
20241204,165400,227291340,8050,8050,8050,8050,0
|
|
20241204,165300,227291340,8050,8050,8050,8050,0
|
|
20241204,165200,227291340,8050,8050,8050,8050,0
|
|
20241204,165100,227291340,8050,8050,8050,8050,0
|
|
20241204,165000,227291340,8050,8050,8050,8050,0
|
|
20241204,164900,227291340,8050,8050,8050,8050,0
|
|
20241204,164800,227291340,8050,8050,8050,8050,0
|
|
20241204,164700,227291340,8050,8050,8050,8050,0
|
|
20241204,164600,227291340,8050,8050,8050,8050,0
|
|
20241204,164500,227291340,8050,8050,8050,8050,0
|
|
20241204,164400,227291340,8050,8050,8050,8050,0
|
|
20241204,164300,227291340,8050,8050,8050,8050,0
|
|
20241204,164200,227291340,8050,8050,8050,8050,0
|
|
20241204,164100,227291340,8050,8050,8050,8050,0
|
|
20241204,164000,227291340,8050,8050,8050,8050,0
|
|
20241204,163900,227291340,8050,8050,8050,8050,0
|
|
20241204,163800,227291340,8050,8050,8050,8050,0
|
|
20241204,163700,227291340,8050,8050,8050,8050,0
|
|
20241204,163600,227291340,8050,8050,8050,8050,0
|
|
20241204,163500,227291340,8050,8050,8050,8050,0
|
|
20241204,163400,227291340,8050,8050,8050,8050,0
|
|
20241204,163300,227291340,8050,8050,8050,8050,0
|
|
20241204,163200,227291340,8050,8050,8050,8050,315
|
|
20241204,163100,227291340,8050,8050,8050,8050,0
|
|
20241204,163000,227291340,8050,8050,8050,8050,0
|
|
20241204,162900,227291340,8050,8050,8050,8050,0
|
|
20241204,162800,227291340,8050,8050,8050,8050,0
|
|
20241204,162700,227291340,8050,8050,8050,8050,0
|
|
20241204,162600,227291340,8050,8050,8050,8050,0
|
|
20241204,162500,227291340,8050,8050,8050,8050,0
|
|
20241204,162400,227291340,8050,8050,8050,8050,0
|
|
20241204,162300,227291340,8050,8050,8050,8050,0
|
|
20241204,162200,227291340,8050,8050,8050,8050,0
|
|
20241204,162100,227291340,8050,8050,8050,8050,0
|
|
20241204,162000,227291340,8050,8050,8050,8050,0
|
|
20241204,161900,227291340,8050,8050,8050,8050,0
|
|
20241204,161800,227291340,8050,8050,8050,8050,0
|
|
20241204,161700,227291340,8050,8050,8050,8050,0
|
|
20241204,161600,227291340,8050,8050,8050,8050,0
|
|
20241204,161500,227291340,8050,8050,8050,8050,0
|
|
20241204,161400,227291340,8050,8050,8050,8050,0
|
|
20241204,161300,227291340,8050,8050,8050,8050,0
|
|
20241204,161200,227291340,8050,8050,8050,8050,0
|
|
20241204,161100,227291340,8050,8050,8050,8050,0
|
|
20241204,161000,227291340,8050,8050,8050,8050,0
|
|
20241204,160900,227291340,8050,8050,8050,8050,0
|
|
20241204,160800,227291340,8050,8050,8050,8050,0
|
|
20241204,160700,227291340,8050,8050,8050,8050,0
|
|
20241204,160600,227291340,8050,8050,8050,8050,0
|
|
20241204,160500,227291340,8050,8050,8050,8050,0
|
|
20241204,160400,227291340,8050,8050,8050,8050,0
|
|
20241204,160300,227291340,8050,8050,8050,8050,0
|
|
20241204,160200,227291340,8050,8050,8050,8050,315
|
|
20241204,160100,227291340,8050,8050,8050,8050,0
|
|
20241204,160000,227291340,8050,8050,8050,8050,0
|
|
20241204,155900,227291340,8050,8050,8050,8050,0
|
|
20241204,155800,227291340,8050,8050,8050,8050,0
|
|
20241204,155700,227291340,8050,8050,8050,8050,0
|
|
20241204,155600,227291340,8050,8050,8050,8050,0
|
|
20241204,155500,227291340,8050,8050,8050,8050,0
|
|
20241204,155400,227291340,8050,8050,8050,8050,0
|
|
20241204,155300,227291340,8050,8050,8050,8050,0
|
|
20241204,155200,227291340,8050,8050,8050,8050,0
|
|
20241204,155100,227291340,8050,8050,8050,8050,0
|
|
20241204,155000,227291340,8050,8050,8050,8050,0
|
|
20241204,154900,227291340,8050,8050,8050,8050,0
|
|
20241204,154800,227291340,8050,8050,8050,8050,0
|
|
20241204,154700,227291340,8050,8050,8050,8050,0
|
|
20241204,154600,227291340,8050,8050,8050,8050,0
|
|
20241204,154500,227291340,8050,8050,8050,8050,0
|
|
20241204,154400,227291340,8050,8050,8050,8050,0
|
|
20241204,154300,227291340,8050,8050,8050,8050,0
|
|
20241204,154200,227291340,8050,8050,8050,8050,0
|
|
20241204,154100,227291340,8050,8050,8050,8050,0
|
|
20241204,154000,227291340,8050,8050,8050,8050,0
|
|
20241204,153900,227291340,8050,8050,8050,8050,0
|
|
20241204,153800,227291340,8050,8050,8050,8050,0
|
|
20241204,153700,227291340,8050,8050,8050,8050,0
|
|
20241204,153600,227291340,8050,8050,8050,8050,0
|
|
20241204,153500,227291340,8050,8050,8050,8050,0
|
|
20241204,153400,227291340,8050,8050,8050,8050,0
|
|
20241204,153300,227291340,8050,8050,8050,8050,0
|
|
20241204,153200,227291340,8050,8050,8050,8050,315
|
|
20241204,153100,227291340,8050,8050,8050,8050,0
|
|
20241204,153000,227291340,8050,8050,8050,8050,315
|
|
20241204,152900,224755590,7920,7920,7920,7920,0
|
|
20241204,152800,224755590,7920,7920,7920,7920,0
|
|
20241204,152700,224755590,7920,7920,7920,7920,0
|
|
20241204,152600,224755590,7920,7920,7920,7920,0
|
|
20241204,152500,224755590,7920,7920,7920,7920,0
|
|
20241204,152400,224755590,7920,7920,7920,7920,0
|
|
20241204,152300,224755590,7920,7920,7920,7920,0
|
|
20241204,152200,224755590,7920,7920,7920,7920,0
|
|
20241204,152100,224755590,7920,7920,7920,7920,0
|
|
20241204,152000,224755590,7920,7920,7920,7920,0
|
|
20241204,151900,224755590,7920,8000,8000,7920,118
|
|
20241204,151800,223817900,7940,7990,8000,7940,145
|
|
20241204,151700,222663220,7940,8000,8000,7940,67
|
|
20241204,151600,222129230,8000,7960,8000,7960,111
|
|
20241204,151500,221242920,7970,7960,7970,7960,37
|
|
20241204,151400,220948240,7960,7960,7960,7940,34
|
|
20241204,151300,220677740,7960,7950,7960,7950,4
|
|
20241204,151200,220645910,7950,7950,7950,7950,6
|
|
20241204,151100,220598210,7960,7940,7960,7940,25
|
|
20241204,151000,220399340,7950,7950,7950,7950,0
|
|
20241204,150900,220399340,7950,7950,7950,7950,12
|
|
20241204,150800,220303940,7960,7960,7960,7960,2
|
|
20241204,150700,220288020,7940,7950,7960,7940,31
|
|
20241204,150600,220041790,7950,7950,7950,7950,18
|
|
20241204,150500,219898690,7940,7940,7940,7940,0
|
|
20241204,150400,219898690,7940,7930,7940,7920,139
|
|
20241204,150300,218796140,7930,7930,7930,7930,0
|
|
20241204,150200,218796140,7930,7930,7930,7930,23
|
|
20241204,150100,218613750,7940,7940,7940,7940,12
|
|
20241204,150000,218518470,7940,7940,7940,7940,0
|
|
20241204,145900,218518470,7940,7950,7950,7940,304
|
|
20241204,145800,216104110,7950,7950,7950,7950,5
|
|
20241204,145700,216064360,7950,7950,7950,7950,0
|
|
20241204,145600,216064360,7950,7950,7950,7950,9
|
|
20241204,145500,215992810,7960,7960,7960,7960,20
|
|
20241204,145400,215833610,7950,7950,7950,7950,5
|
|
20241204,145300,215793860,7950,7950,7950,7950,7
|
|
20241204,145200,215738210,7950,7960,7960,7950,26
|
|
20241204,145100,215531500,7950,7950,7950,7950,2
|
|
20241204,145000,215515600,7950,7950,7950,7950,0
|
|
20241204,144900,215515600,7950,7950,7950,7950,2
|
|
20241204,144800,215499700,7950,7950,7950,7950,13
|
|
20241204,144700,215396350,7950,7950,7950,7950,0
|
|
20241204,144600,215396350,7950,7950,7950,7950,0
|
|
20241204,144500,215396350,7950,7950,7950,7950,0
|
|
20241204,144400,215396350,7950,7950,7970,7950,575
|
|
20241204,144300,210815460,7940,7940,7940,7940,0
|
|
20241204,144200,210815460,7940,7940,7940,7940,48
|
|
20241204,144100,210434340,7950,7960,7970,7950,314
|
|
20241204,144000,207935270,7960,7960,7960,7960,3
|
|
20241204,143900,207911390,7950,7960,7960,7950,23
|
|
20241204,143800,207728340,7940,7940,7940,7940,1
|
|
20241204,143700,207720400,7940,7940,7940,7940,0
|
|
20241204,143600,207720400,7940,7940,7940,7940,2
|
|
20241204,143500,207704520,7930,7930,7930,7930,0
|
|
20241204,143400,207704520,7930,7930,7930,7930,3
|
|
20241204,143300,207680730,7950,7950,7950,7950,2
|
|
20241204,143200,207664830,7960,7960,7960,7960,1
|
|
20241204,143100,207656870,7930,7930,7930,7930,19
|
|
20241204,143000,207506200,7930,7930,7930,7930,0
|
|
20241204,142900,207506200,7930,7930,7930,7930,0
|
|
20241204,142800,207506200,7930,7930,7930,7930,35
|
|
20241204,142700,207228650,7960,7960,7960,7960,3
|
|
20241204,142600,207204770,7940,7950,7950,7940,54
|
|
20241204,142500,206776000,7950,7940,7950,7940,40
|
|
20241204,142400,206458360,7940,7940,7940,7940,131
|
|
20241204,142300,205418220,7940,7940,7940,7940,33
|
|
20241204,142200,205156200,7960,7960,7960,7960,535
|
|
20241204,142100,200897600,7960,7960,7960,7960,1
|
|
20241204,142000,200889640,7960,7960,7960,7960,0
|
|
20241204,141900,200889640,7960,7960,7960,7960,1
|
|
20241204,141800,200881680,7960,7960,7960,7960,5
|
|
20241204,141700,200841880,7960,7960,7960,7960,0
|
|
20241204,141600,200841880,7960,7960,7960,7960,3
|
|
20241204,141500,200818000,7960,7960,7960,7960,0
|
|
20241204,141400,200818000,7960,7960,7960,7960,7
|
|
20241204,141300,200762280,7960,7960,7960,7960,0
|
|
20241204,141200,200762280,7960,7960,7960,7960,30
|
|
20241204,141100,200523480,7970,7960,7970,7960,16
|
|
20241204,141000,200396100,7980,7980,7980,7980,0
|
|
20241204,140900,200396100,7980,7980,7980,7980,88
|
|
20241204,140800,199693860,7970,7970,7970,7970,19
|
|
20241204,140700,199542430,7960,7960,7960,7960,0
|
|
20241204,140600,199542430,7960,7960,7960,7960,0
|
|
20241204,140500,199542430,7960,7960,7960,7960,0
|
|
20241204,140400,199542430,7960,7960,7960,7960,19
|
|
20241204,140300,199391190,7950,7950,7950,7950,0
|
|
20241204,140200,199391190,7950,7950,7950,7950,0
|
|
20241204,140100,199391190,7950,7950,7950,7950,0
|
|
20241204,140000,199391190,7950,7950,7950,7950,0
|
|
20241204,135900,199391190,7950,7950,7950,7950,0
|
|
20241204,135800,199391190,7950,7950,7950,7950,0
|
|
20241204,135700,199391190,7950,7950,7950,7950,1
|
|
20241204,135600,199383240,7940,7940,7940,7940,0
|
|
20241204,135500,199383240,7940,7940,7940,7940,0
|
|
20241204,135400,199383240,7940,7940,7940,7940,0
|
|
20241204,135300,199383240,7940,7940,7940,7940,0
|
|
20241204,135200,199383240,7940,7940,7940,7940,0
|
|
20241204,135100,199383240,7940,7940,7940,7940,0
|
|
20241204,135000,199383240,7940,7940,7940,7940,0
|
|
20241204,134900,199383240,7940,7940,7940,7940,0
|
|
20241204,134800,199383240,7940,7940,7940,7940,1
|
|
20241204,134700,199375300,7960,7960,7960,7960,0
|
|
20241204,134600,199375300,7960,7960,7960,7960,0
|
|
20241204,134500,199375300,7960,7960,7960,7960,2
|
|
20241204,134400,199359380,7940,7940,7940,7940,0
|
|
20241204,134300,199359380,7940,7940,7940,7940,0
|
|
20241204,134200,199359380,7940,7940,7940,7940,0
|
|
20241204,134100,199359380,7940,7950,7950,7940,4
|
|
20241204,134000,199327600,7950,7950,7950,7950,0
|
|
20241204,133900,199327600,7950,7950,7950,7950,8
|
|
20241204,133800,199264000,7940,7940,7940,7940,1
|
|
20241204,133700,199256060,7940,7940,7940,7940,4
|
|
20241204,133600,199224300,7940,7940,7940,7940,1
|
|
20241204,133500,199216360,7950,7950,7950,7950,0
|
|
20241204,133400,199216360,7950,7950,7950,7950,1
|
|
20241204,133300,199208410,7940,7930,7940,7930,6
|
|
20241204,133200,199160800,7930,7930,7930,7930,22
|
|
20241204,133100,198986340,7930,7930,7930,7930,32
|
|
20241204,133000,198732580,7940,7940,7940,7940,0
|
|
20241204,132900,198732580,7940,7950,7950,7940,139
|
|
20241204,132800,197628810,7950,7940,7950,7940,75
|
|
20241204,132700,197032600,7950,7950,7950,7950,20
|
|
20241204,132600,196873600,7950,7950,7950,7950,3
|
|
20241204,132500,196849750,7960,7960,7960,7960,1
|
|
20241204,132400,196841790,7960,7960,7960,7960,4
|
|
20241204,132300,196809950,7970,7970,7970,7970,42
|
|
20241204,132200,196475210,7980,7980,7980,7980,0
|
|
20241204,132100,196475210,7980,7990,7990,7980,8
|
|
20241204,132000,196411330,8000,8000,8000,8000,74
|
|
20241204,131900,195819330,8000,8000,8000,8000,521
|
|
20241204,131800,191651330,8000,8000,8000,8000,123
|
|
20241204,131700,190667330,8000,8000,8000,8000,311
|
|
20241204,131600,188179330,8000,8020,8020,8000,648
|
|
20241204,131500,182992180,8020,8020,8020,8020,1
|
|
20241204,131400,182984160,8020,8020,8020,8020,6
|
|
20241204,131300,182936040,8020,8020,8020,8020,13
|
|
20241204,131200,182831780,8020,8020,8020,8020,21
|
|
20241204,131100,182663360,8020,8020,8020,8020,6
|
|
20241204,131000,182615240,8020,8020,8020,8020,25
|
|
20241204,130900,182414740,8010,8010,8010,8010,0
|
|
20241204,130800,182414740,8010,8010,8010,8010,0
|
|
20241204,130700,182414740,8010,8010,8010,8010,0
|
|
20241204,130600,182414740,8010,8010,8010,8010,1
|
|
20241204,130500,182406730,8010,8010,8010,8010,0
|
|
20241204,130400,182406730,8010,8010,8010,8010,1
|
|
20241204,130300,182398720,8010,8010,8010,8010,4
|
|
20241204,130200,182366680,8010,8010,8010,8010,0
|
|
20241204,130100,182366680,8010,8010,8010,8010,0
|
|
20241204,130000,182366680,8010,8010,8010,8010,0
|
|
20241204,125900,182366680,8010,8010,8010,8010,1
|
|
20241204,125800,182358670,8010,8010,8010,8010,4
|
|
20241204,125700,182326630,8010,8010,8010,8010,0
|
|
20241204,125600,182326630,8010,8010,8010,8010,4
|
|
20241204,125500,182294590,8020,8020,8020,8020,2
|
|
20241204,125400,182278550,8000,8000,8000,8000,17
|
|
20241204,125300,182142550,8020,8020,8020,8020,11
|
|
20241204,125200,182054330,8020,8020,8020,8020,100
|
|
20241204,125100,181252330,7970,7970,7970,7970,2
|
|
20241204,125000,181236390,7970,7970,7970,7970,0
|
|
20241204,124900,181236390,7970,7970,7970,7960,12
|
|
20241204,124800,181140760,7970,7960,7970,7960,2
|
|
20241204,124700,181124830,7960,7960,7960,7960,0
|
|
20241204,124600,181124830,7960,7950,7960,7950,3
|
|
20241204,124500,181100970,7950,7950,7950,7950,0
|
|
20241204,124400,181100970,7950,7960,7960,7950,3
|
|
20241204,124300,181077100,7960,7960,7960,7960,1
|
|
20241204,124200,181069140,7960,7960,7960,7960,1
|
|
20241204,124100,181061180,7950,7950,7950,7950,1
|
|
20241204,124000,181053230,7950,7950,7950,7950,0
|
|
20241204,123900,181053230,7950,7950,7950,7950,2
|
|
20241204,123800,181037330,7950,7950,7950,7950,1
|
|
20241204,123700,181029380,7950,7950,7950,7950,0
|
|
20241204,123600,181029380,7950,7950,7950,7950,9
|
|
20241204,123500,180957830,7950,7950,7950,7950,0
|
|
20241204,123400,180957830,7950,7960,7960,7950,6
|
|
20241204,123300,180910080,7950,7950,7950,7950,1
|
|
20241204,123200,180902130,7950,7950,7950,7950,0
|
|
20241204,123100,180902130,7950,7950,7950,7950,2
|
|
20241204,123000,180886230,7960,7950,7960,7950,3
|
|
20241204,122900,180862360,7940,7940,7940,7940,6
|
|
20241204,122800,180814720,7940,7940,7940,7940,1
|
|
20241204,122700,180806780,7940,7940,7940,7940,0
|
|
20241204,122600,180806780,7940,7940,7940,7940,0
|
|
20241204,122500,180806780,7940,7940,7940,7940,0
|
|
20241204,122400,180806780,7940,7940,7940,7940,1
|
|
20241204,122300,180798840,7940,7940,7940,7940,2
|
|
20241204,122200,180782960,7930,7930,7930,7930,0
|
|
20241204,122100,180782960,7930,7930,7930,7930,1
|
|
20241204,122000,180775030,7950,7950,7950,7950,0
|
|
20241204,121900,180775030,7950,7950,7950,7950,2
|
|
20241204,121800,180759130,7930,7930,7930,7930,3
|
|
20241204,121700,180735340,7950,7950,7950,7950,0
|
|
20241204,121600,180735340,7950,7950,7950,7950,0
|
|
20241204,121500,180735340,7950,7920,7950,7920,22
|
|
20241204,121400,180561010,7940,7940,7940,7940,0
|
|
20241204,121300,180561010,7940,7940,7940,7940,50
|
|
20241204,121200,180164010,7950,7950,7950,7950,2
|
|
20241204,121100,180148110,7900,7900,7910,7890,304
|
|
20241204,121000,177746500,7900,7900,7900,7900,0
|
|
20241204,120900,177746500,7900,7900,7900,7900,28
|
|
20241204,120800,177525300,7910,7930,7930,7910,186
|
|
20241204,120700,176051860,7910,7910,7910,7910,0
|
|
20241204,120600,176051860,7910,7910,7910,7910,3
|
|
20241204,120500,176028130,7910,7910,7910,7910,83
|
|
20241204,120400,175371600,7900,7900,7900,7900,0
|
|
20241204,120300,175371600,7900,7900,7900,7900,0
|
|
20241204,120200,175371600,7900,7930,7930,7900,78
|
|
20241204,120100,174754590,7940,7940,7940,7940,83
|
|
20241204,120000,174095570,8050,7960,8070,7960,151
|
|
20241204,115900,172887880,7930,7930,7930,7930,222
|
|
20241204,115800,171127420,7920,7940,7940,7920,102
|
|
20241204,115700,170319180,7940,7940,7940,7940,20
|
|
20241204,115600,170160380,7950,7950,7950,7950,0
|
|
20241204,115500,170160380,7950,7920,7950,7920,84
|
|
20241204,115400,169495070,7960,7960,7960,7960,0
|
|
20241204,115300,169495070,7960,7960,7960,7960,2
|
|
20241204,115200,169479150,7920,7920,7920,7920,13
|
|
20241204,115100,169376190,7920,7920,7920,7920,70
|
|
20241204,115000,168821790,7940,7930,7940,7930,100
|
|
20241204,114900,168028760,7930,7940,7940,7930,41
|
|
20241204,114800,167703430,7940,7940,7940,7940,80
|
|
20241204,114700,167068230,7940,7910,7940,7910,412
|
|
20241204,114600,163807400,7920,7920,7920,7920,50
|
|
20241204,114500,163411400,7930,7930,7930,7930,50
|
|
20241204,114400,163014900,7890,7890,7890,7890,0
|
|
20241204,114300,163014900,7890,7890,7890,7890,0
|
|
20241204,114200,163014900,7890,7890,7890,7890,0
|
|
20241204,114100,163014900,7890,7890,7890,7890,82
|
|
20241204,114000,162367920,7970,7970,7970,7970,0
|
|
20241204,113900,162367920,7970,7970,7970,7970,1
|
|
20241204,113800,162359950,7870,7880,7880,7870,121
|
|
20241204,113700,161407300,7900,7890,7900,7890,238
|
|
20241204,113600,159528520,7850,7860,7860,7840,1169
|
|
20241204,113500,150354960,7880,7890,7890,7880,2160
|
|
20241204,113400,133312580,7890,7890,7890,7890,0
|
|
20241204,113300,133312580,7890,7900,7900,7890,227
|
|
20241204,113200,131519870,7900,7900,7900,7900,0
|
|
20241204,113100,131519870,7900,7920,7920,7900,288
|
|
20241204,113000,129244450,7900,7910,7920,7900,420
|
|
20241204,112900,125926200,7900,7900,7900,7900,0
|
|
20241204,112800,125926200,7900,7920,7920,7900,311
|
|
20241204,112700,123468840,7940,7940,7940,7940,0
|
|
20241204,112600,123468840,7940,7940,7940,7940,0
|
|
20241204,112500,123468840,7940,7910,7940,7910,182
|
|
20241204,112400,122026220,7910,7910,7910,7910,20
|
|
20241204,112300,121868020,7940,7940,7940,7940,50
|
|
20241204,112200,121471020,7910,7910,7910,7910,232
|
|
20241204,112100,119635900,7900,7910,7910,7900,312
|
|
20241204,112000,117171090,7940,7910,7940,7900,303
|
|
20241204,111900,114776210,7950,7950,7950,7950,0
|
|
20241204,111800,114776210,7950,7910,7950,7910,101
|
|
20241204,111700,113976580,7950,7950,7950,7950,0
|
|
20241204,111600,113976580,7950,7930,7950,7910,214
|
|
20241204,111500,112281380,7930,7930,7930,7930,83
|
|
20241204,111400,111623190,7960,7930,7960,7930,237
|
|
20241204,111300,109743400,7930,7930,7930,7930,1
|
|
20241204,111200,109735470,7920,7920,7920,7920,0
|
|
20241204,111100,109735470,7920,7940,7970,7920,165
|
|
20241204,111000,108427810,7950,7950,7950,7950,26
|
|
20241204,110900,108221110,7950,7950,7950,7950,23
|
|
20241204,110800,108038260,7970,7980,7980,7970,328
|
|
20241204,110700,105424090,7990,7990,7990,7990,0
|
|
20241204,110600,105424090,7990,8010,8010,7990,1551
|
|
20241204,110500,93016430,8010,8000,8010,8000,24
|
|
20241204,110400,92824330,8000,8000,8000,8000,0
|
|
20241204,110300,92824330,8000,8000,8000,8000,14
|
|
20241204,110200,92712330,8010,8010,8010,8010,70
|
|
20241204,110100,92151630,8000,8010,8010,8000,13
|
|
20241204,110000,92047580,8000,8000,8000,8000,9
|
|
20241204,105900,91975580,8010,8010,8010,8010,10
|
|
20241204,105800,91895480,8010,8000,8010,8000,34
|
|
20241204,105700,91623380,8000,8010,8010,8000,11
|
|
20241204,105600,91535370,8000,8000,8000,8000,9
|
|
20241204,105500,91463370,8000,8000,8000,8000,80
|
|
20241204,105400,90823370,8000,8000,8000,8000,20
|
|
20241204,105300,90663370,8000,8000,8000,8000,20
|
|
20241204,105200,90503370,8010,8010,8010,8010,0
|
|
20241204,105100,90503370,8010,8010,8010,8010,5
|
|
20241204,105000,90463320,8000,8000,8000,8000,300
|
|
20241204,104900,88063320,8010,8010,8010,8010,70
|
|
20241204,104800,87502620,8000,8000,8000,8000,80
|
|
20241204,104700,86862620,8000,8000,8000,8000,4
|
|
20241204,104600,86830620,8010,8010,8010,8010,198
|
|
20241204,104500,85244640,8010,8010,8010,8010,81
|
|
20241204,104400,84595830,8040,8040,8040,8040,1
|
|
20241204,104300,84587790,8010,8010,8010,8010,1
|
|
20241204,104200,84579780,8020,8020,8020,8020,0
|
|
20241204,104100,84579780,8020,8020,8020,8020,80
|
|
20241204,104000,83938180,8030,8030,8030,8030,178
|
|
20241204,103900,82508840,8010,8010,8010,8010,0
|
|
20241204,103800,82508840,8010,8010,8010,8010,80
|
|
20241204,103700,81868040,8000,8000,8000,8000,0
|
|
20241204,103600,81868040,8000,8000,8000,8000,0
|
|
20241204,103500,81868040,8000,8000,8010,8000,320
|
|
20241204,103400,79306840,8000,8000,8000,8000,0
|
|
20241204,103300,79306840,8000,8000,8000,8000,107
|
|
20241204,103200,78450840,8010,8010,8010,8010,50
|
|
20241204,103100,78050340,8000,8010,8010,8000,1045
|
|
20241204,103000,69690320,8010,8020,8020,8010,17
|
|
20241204,102900,69554000,8040,8010,8040,8010,109
|
|
20241204,102800,68677870,8000,8010,8010,8000,180
|
|
20241204,102700,67236870,8000,8020,8020,8000,2685
|
|
20241204,102600,45740300,8030,8030,8030,8030,0
|
|
20241204,102500,45740300,8030,8030,8030,8030,198
|
|
20241204,102400,44150360,8030,8030,8030,8030,792
|
|
20241204,102300,37790600,8030,8030,8030,8030,88
|
|
20241204,102200,37083960,8040,8040,8040,8040,293
|
|
20241204,102100,34728240,8030,8030,8030,8030,80
|
|
20241204,102000,34085840,8040,8040,8040,8040,0
|
|
20241204,101900,34085840,8040,8040,8040,8040,0
|
|
20241204,101800,34085840,8040,8040,8040,8040,80
|
|
20241204,101700,33442640,8040,8040,8040,8040,470
|
|
20241204,101600,29663840,8050,8060,8060,8050,349
|
|
20241204,101500,26852920,8060,8060,8060,8060,76
|
|
20241204,101400,26240360,8060,8060,8060,8060,17
|
|
20241204,101300,26103340,8100,8100,8100,8100,1
|
|
20241204,101200,26095240,8070,8070,8070,8070,148
|
|
20241204,101100,24900880,8070,8070,8070,8070,23
|
|
20241204,101000,24715270,8100,8100,8100,8100,5
|
|
20241204,100900,24674770,8100,8100,8100,8100,5
|
|
20241204,100800,24634270,8100,8060,8100,8060,82
|
|
20241204,100700,23973270,8090,8090,8090,8090,226
|
|
20241204,100600,22144930,8060,8060,8060,8060,0
|
|
20241204,100500,22144930,8060,8100,8100,8060,180
|
|
20241204,100400,20690130,8070,8100,8100,8070,236
|
|
20241204,100300,18778650,8110,8120,8120,8110,48
|
|
20241204,100200,18389170,8120,8120,8120,8120,0
|
|
20241204,100100,18389170,8120,8120,8120,8120,12
|
|
20241204,100000,18291730,8130,8110,8130,8110,28
|
|
20241204,095900,18064430,8140,8140,8140,8140,0
|
|
20241204,095800,18064430,8140,8110,8140,8110,84
|
|
20241204,095700,17383070,8150,8150,8150,8150,111
|
|
20241204,095600,16478420,8170,8170,8170,8170,0
|
|
20241204,095500,16478420,8170,8180,8180,8110,84
|
|
20241204,095400,15796920,8200,8200,8200,8200,0
|
|
20241204,095300,15796920,8200,8200,8200,8200,1
|
|
20241204,095200,15788720,8120,8120,8120,8120,80
|
|
20241204,095100,15139120,8180,8180,8180,8180,105
|
|
20241204,095000,14280220,8110,8110,8110,8110,0
|
|
20241204,094900,14280220,8110,8110,8110,8110,0
|
|
20241204,094800,14280220,8110,8170,8200,8110,136
|
|
20241204,094700,13173570,8100,8100,8100,8100,0
|
|
20241204,094600,13173570,8100,8100,8100,8100,89
|
|
20241204,094500,12452670,8110,8110,8110,8110,0
|
|
20241204,094400,12452670,8110,8110,8110,8110,0
|
|
20241204,094300,12452670,8110,8110,8110,8110,0
|
|
20241204,094200,12452670,8110,8110,8110,8110,0
|
|
20241204,094100,12452670,8110,8050,8110,8040,280
|
|
20241204,094000,10183250,8110,8110,8110,8110,0
|
|
20241204,093900,10183250,8110,8110,8110,8110,1
|
|
20241204,093800,10175140,8060,8060,8060,8060,31
|
|
20241204,093700,9925280,8100,8110,8110,8100,28
|
|
20241204,093600,9698400,8110,8120,8120,8110,22
|
|
20241204,093500,9519780,8240,8240,8240,8240,0
|
|
20241204,093400,9519780,8240,8240,8240,8240,0
|
|
20241204,093300,9519780,8240,8240,8240,8240,0
|
|
20241204,093200,9519780,8240,8240,8240,8240,5
|
|
20241204,093100,9478580,8240,8240,8240,8240,1
|
|
20241204,093000,9470340,8240,8240,8240,8240,0
|
|
20241204,092900,9470340,8240,8240,8240,8240,0
|
|
20241204,092800,9470340,8240,8240,8240,8240,0
|
|
20241204,092700,9470340,8240,8240,8240,8240,1
|
|
20241204,092600,9462100,8130,8130,8130,8130,0
|
|
20241204,092500,9462100,8130,8130,8130,8130,0
|
|
20241204,092400,9462100,8130,8130,8130,8130,0
|
|
20241204,092300,9462100,8130,8130,8130,8130,0
|
|
20241204,092200,9462100,8130,8130,8130,8130,10
|
|
20241204,092100,9380800,8250,8250,8250,8250,10
|
|
20241204,092000,9298300,8250,8180,8250,8180,32
|
|
20241204,091900,9036260,8180,8180,8180,8180,1
|
|
20241204,091800,9028080,8150,8150,8150,8150,100
|
|
20241204,091700,8213080,8100,8100,8100,8100,3
|
|
20241204,091600,8188780,8180,8180,8180,8180,120
|
|
20241204,091500,7207180,8050,8200,8200,8050,56
|
|
20241204,091400,6754530,8200,8210,8210,8200,216
|
|
20241204,091300,4983320,8200,8200,8200,8200,64
|
|
20241204,091200,4458520,8200,8200,8200,8200,21
|
|
20241204,091100,4286320,8300,8300,8300,8300,0
|
|
20241204,091000,4286320,8300,8300,8300,8300,0
|
|
20241204,090900,4286320,8300,8300,8300,8300,0
|
|
20241204,090800,4286320,8300,8300,8300,8300,0
|
|
20241204,090700,4286320,8300,8300,8300,8300,0
|
|
20241204,090600,4286320,8300,8300,8300,8300,1
|
|
20241204,090500,4278020,8300,8300,8300,8300,85
|
|
20241204,090400,3572520,8200,8200,8200,8200,18
|
|
20241204,090300,3424920,8300,8300,8300,8300,3
|
|
20241204,090200,3400020,8300,8300,8300,8300,1
|
|
20241204,090100,3391720,8000,8000,8000,8000,0
|
|
20241204,090000,3391720,8000,8330,8330,8000,419
|