665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,200200,385867250,6600,6600,6600,6600,490
|
|
20241209,200100,385867250,6600,6600,6600,6600,0
|
|
20241209,200000,385867250,6600,6600,6600,6600,0
|
|
20241209,195900,385867250,6600,6600,6600,6600,0
|
|
20241209,195800,385867250,6600,6600,6600,6600,0
|
|
20241209,195700,385867250,6600,6600,6600,6600,0
|
|
20241209,195600,385867250,6600,6600,6600,6600,0
|
|
20241209,195500,385867250,6600,6600,6600,6600,0
|
|
20241209,195400,385867250,6600,6600,6600,6600,0
|
|
20241209,195300,385867250,6600,6600,6600,6600,0
|
|
20241209,195200,385867250,6600,6600,6600,6600,0
|
|
20241209,195100,385867250,6600,6600,6600,6600,0
|
|
20241209,195000,385867250,6600,6600,6600,6600,0
|
|
20241209,194900,385867250,6600,6600,6600,6600,0
|
|
20241209,194800,385867250,6600,6600,6600,6600,0
|
|
20241209,194700,385867250,6600,6600,6600,6600,0
|
|
20241209,194600,385867250,6600,6600,6600,6600,0
|
|
20241209,194500,385867250,6600,6600,6600,6600,0
|
|
20241209,194400,385867250,6600,6600,6600,6600,0
|
|
20241209,194300,385867250,6600,6600,6600,6600,0
|
|
20241209,194200,385867250,6600,6600,6600,6600,0
|
|
20241209,194100,385867250,6600,6600,6600,6600,0
|
|
20241209,194000,385867250,6600,6600,6600,6600,0
|
|
20241209,193900,385867250,6600,6600,6600,6600,0
|
|
20241209,193800,385867250,6600,6600,6600,6600,0
|
|
20241209,193700,385867250,6600,6600,6600,6600,0
|
|
20241209,193600,385867250,6600,6600,6600,6600,0
|
|
20241209,193500,385867250,6600,6600,6600,6600,0
|
|
20241209,193400,385867250,6600,6600,6600,6600,0
|
|
20241209,193300,385867250,6600,6600,6600,6600,0
|
|
20241209,193200,385867250,6600,6600,6600,6600,490
|
|
20241209,193100,385867250,6600,6600,6600,6600,0
|
|
20241209,193000,385867250,6600,6600,6600,6600,0
|
|
20241209,192900,385867250,6600,6600,6600,6600,0
|
|
20241209,192800,385867250,6600,6600,6600,6600,0
|
|
20241209,192700,385867250,6600,6600,6600,6600,0
|
|
20241209,192600,385867250,6600,6600,6600,6600,0
|
|
20241209,192500,385867250,6600,6600,6600,6600,0
|
|
20241209,192400,385867250,6600,6600,6600,6600,0
|
|
20241209,192300,385867250,6600,6600,6600,6600,0
|
|
20241209,192200,385867250,6600,6600,6600,6600,0
|
|
20241209,192100,385867250,6600,6600,6600,6600,0
|
|
20241209,192000,385867250,6600,6600,6600,6600,0
|
|
20241209,191900,385867250,6600,6600,6600,6600,0
|
|
20241209,191800,385867250,6600,6600,6600,6600,0
|
|
20241209,191700,385867250,6600,6600,6600,6600,0
|
|
20241209,191600,385867250,6600,6600,6600,6600,0
|
|
20241209,191500,385867250,6600,6600,6600,6600,0
|
|
20241209,191400,385867250,6600,6600,6600,6600,0
|
|
20241209,191300,385867250,6600,6600,6600,6600,0
|
|
20241209,191200,385867250,6600,6600,6600,6600,0
|
|
20241209,191100,385867250,6600,6600,6600,6600,0
|
|
20241209,191000,385867250,6600,6600,6600,6600,0
|
|
20241209,190900,385867250,6600,6600,6600,6600,0
|
|
20241209,190800,385867250,6600,6600,6600,6600,0
|
|
20241209,190700,385867250,6600,6600,6600,6600,0
|
|
20241209,190600,385867250,6600,6600,6600,6600,0
|
|
20241209,190500,385867250,6600,6600,6600,6600,0
|
|
20241209,190400,385867250,6600,6600,6600,6600,0
|
|
20241209,190300,385867250,6600,6600,6600,6600,0
|
|
20241209,190200,385867250,6600,6600,6600,6600,490
|
|
20241209,190100,385867250,6600,6600,6600,6600,0
|
|
20241209,190000,385867250,6600,6600,6600,6600,0
|
|
20241209,185900,385867250,6600,6600,6600,6600,0
|
|
20241209,185800,385867250,6600,6600,6600,6600,0
|
|
20241209,185700,385867250,6600,6600,6600,6600,0
|
|
20241209,185600,385867250,6600,6600,6600,6600,0
|
|
20241209,185500,385867250,6600,6600,6600,6600,0
|
|
20241209,185400,385867250,6600,6600,6600,6600,0
|
|
20241209,185300,385867250,6600,6600,6600,6600,0
|
|
20241209,185200,385867250,6600,6600,6600,6600,0
|
|
20241209,185100,385867250,6600,6600,6600,6600,0
|
|
20241209,185000,385867250,6600,6600,6600,6600,0
|
|
20241209,184900,385867250,6600,6600,6600,6600,0
|
|
20241209,184800,385867250,6600,6600,6600,6600,0
|
|
20241209,184700,385867250,6600,6600,6600,6600,0
|
|
20241209,184600,385867250,6600,6600,6600,6600,0
|
|
20241209,184500,385867250,6600,6600,6600,6600,0
|
|
20241209,184400,385867250,6600,6600,6600,6600,0
|
|
20241209,184300,385867250,6600,6600,6600,6600,0
|
|
20241209,184200,385867250,6600,6600,6600,6600,0
|
|
20241209,184100,385867250,6600,6600,6600,6600,0
|
|
20241209,184000,385867250,6600,6600,6600,6600,0
|
|
20241209,183900,385867250,6600,6600,6600,6600,0
|
|
20241209,183800,385867250,6600,6600,6600,6600,0
|
|
20241209,183700,385867250,6600,6600,6600,6600,0
|
|
20241209,183600,385867250,6600,6600,6600,6600,0
|
|
20241209,183500,385867250,6600,6600,6600,6600,0
|
|
20241209,183400,385867250,6600,6600,6600,6600,0
|
|
20241209,183300,385867250,6600,6600,6600,6600,0
|
|
20241209,183200,385867250,6600,6600,6600,6600,490
|
|
20241209,183100,385867250,6600,6600,6600,6600,0
|
|
20241209,183000,385867250,6600,6600,6600,6600,0
|
|
20241209,182900,385867250,6600,6600,6600,6600,0
|
|
20241209,182800,385867250,6600,6600,6600,6600,0
|
|
20241209,182700,385867250,6600,6600,6600,6600,0
|
|
20241209,182600,385867250,6600,6600,6600,6600,0
|
|
20241209,182500,385867250,6600,6600,6600,6600,0
|
|
20241209,182400,385867250,6600,6600,6600,6600,0
|
|
20241209,182300,385867250,6600,6600,6600,6600,0
|
|
20241209,182200,385867250,6600,6600,6600,6600,0
|
|
20241209,182100,385867250,6600,6600,6600,6600,0
|
|
20241209,182000,385867250,6600,6600,6600,6600,0
|
|
20241209,181900,385867250,6600,6600,6600,6600,0
|
|
20241209,181800,385867250,6600,6600,6600,6600,0
|
|
20241209,181700,385867250,6600,6600,6600,6600,0
|
|
20241209,181600,385867250,6600,6600,6600,6600,0
|
|
20241209,181500,385867250,6600,6600,6600,6600,0
|
|
20241209,181400,385867250,6600,6600,6600,6600,0
|
|
20241209,181300,385867250,6600,6600,6600,6600,0
|
|
20241209,181200,385867250,6600,6600,6600,6600,0
|
|
20241209,181100,385867250,6600,6600,6600,6600,0
|
|
20241209,181000,385867250,6600,6600,6600,6600,0
|
|
20241209,180900,385867250,6600,6600,6600,6600,0
|
|
20241209,180800,385867250,6600,6600,6600,6600,0
|
|
20241209,180700,385867250,6600,6600,6600,6600,0
|
|
20241209,180600,385867250,6600,6600,6600,6600,0
|
|
20241209,180500,385867250,6600,6600,6600,6600,0
|
|
20241209,180400,385867250,6600,6600,6600,6600,0
|
|
20241209,180300,385867250,6600,6600,6600,6600,0
|
|
20241209,180200,385867250,6600,6600,6600,6600,490
|
|
20241209,180100,385867250,6600,6600,6600,6600,0
|
|
20241209,180000,385867250,6600,6600,6600,6600,0
|
|
20241209,175900,385867250,6600,6600,6600,6600,0
|
|
20241209,175800,385867250,6600,6600,6600,6600,0
|
|
20241209,175700,385867250,6600,6600,6600,6600,0
|
|
20241209,175600,385867250,6600,6600,6600,6600,0
|
|
20241209,175500,385867250,6600,6600,6600,6600,0
|
|
20241209,175400,385867250,6600,6600,6600,6600,0
|
|
20241209,175300,385867250,6600,6600,6600,6600,0
|
|
20241209,175200,385867250,6600,6600,6600,6600,0
|
|
20241209,175100,385867250,6600,6600,6600,6600,0
|
|
20241209,175000,385867250,6600,6600,6600,6600,0
|
|
20241209,174900,385867250,6600,6600,6600,6600,0
|
|
20241209,174800,385867250,6600,6600,6600,6600,0
|
|
20241209,174700,385867250,6600,6600,6600,6600,0
|
|
20241209,174600,385867250,6600,6600,6600,6600,0
|
|
20241209,174500,385867250,6600,6600,6600,6600,0
|
|
20241209,174400,385867250,6600,6600,6600,6600,0
|
|
20241209,174300,385867250,6600,6600,6600,6600,0
|
|
20241209,174200,385867250,6600,6600,6600,6600,0
|
|
20241209,174100,385867250,6600,6600,6600,6600,0
|
|
20241209,174000,385867250,6600,6600,6600,6600,0
|
|
20241209,173900,385867250,6600,6600,6600,6600,0
|
|
20241209,173800,385867250,6600,6600,6600,6600,0
|
|
20241209,173700,385867250,6600,6600,6600,6600,0
|
|
20241209,173600,385867250,6600,6600,6600,6600,0
|
|
20241209,173500,385867250,6600,6600,6600,6600,0
|
|
20241209,173400,385867250,6600,6600,6600,6600,0
|
|
20241209,173300,385867250,6600,6600,6600,6600,0
|
|
20241209,173200,385867250,6600,6600,6600,6600,490
|
|
20241209,173100,385867250,6600,6600,6600,6600,0
|
|
20241209,173000,385867250,6600,6600,6600,6600,0
|
|
20241209,172900,385867250,6600,6600,6600,6600,0
|
|
20241209,172800,385867250,6600,6600,6600,6600,0
|
|
20241209,172700,385867250,6600,6600,6600,6600,0
|
|
20241209,172600,385867250,6600,6600,6600,6600,0
|
|
20241209,172500,385867250,6600,6600,6600,6600,0
|
|
20241209,172400,385867250,6600,6600,6600,6600,0
|
|
20241209,172300,385867250,6600,6600,6600,6600,0
|
|
20241209,172200,385867250,6600,6600,6600,6600,0
|
|
20241209,172100,385867250,6600,6600,6600,6600,0
|
|
20241209,172000,385867250,6600,6600,6600,6600,0
|
|
20241209,171900,385867250,6600,6600,6600,6600,0
|
|
20241209,171800,385867250,6600,6600,6600,6600,0
|
|
20241209,171700,385867250,6600,6600,6600,6600,0
|
|
20241209,171600,385867250,6600,6600,6600,6600,0
|
|
20241209,171500,385867250,6600,6600,6600,6600,0
|
|
20241209,171400,385867250,6600,6600,6600,6600,0
|
|
20241209,171300,385867250,6600,6600,6600,6600,0
|
|
20241209,171200,385867250,6600,6600,6600,6600,0
|
|
20241209,171100,385867250,6600,6600,6600,6600,0
|
|
20241209,171000,385867250,6600,6600,6600,6600,0
|
|
20241209,170900,385867250,6600,6600,6600,6600,0
|
|
20241209,170800,385867250,6600,6600,6600,6600,0
|
|
20241209,170700,385867250,6600,6600,6600,6600,0
|
|
20241209,170600,385867250,6600,6600,6600,6600,0
|
|
20241209,170500,385867250,6600,6600,6600,6600,0
|
|
20241209,170400,385867250,6600,6600,6600,6600,0
|
|
20241209,170300,385867250,6600,6600,6600,6600,0
|
|
20241209,170200,385867250,6600,6600,6600,6600,490
|
|
20241209,170100,385867250,6600,6600,6600,6600,0
|
|
20241209,170000,385867250,6600,6600,6600,6600,0
|
|
20241209,165900,385867250,6600,6600,6600,6600,0
|
|
20241209,165800,385867250,6600,6600,6600,6600,0
|
|
20241209,165700,385867250,6600,6600,6600,6600,0
|
|
20241209,165600,385867250,6600,6600,6600,6600,0
|
|
20241209,165500,385867250,6600,6600,6600,6600,0
|
|
20241209,165400,385867250,6600,6600,6600,6600,0
|
|
20241209,165300,385867250,6600,6600,6600,6600,0
|
|
20241209,165200,385867250,6600,6600,6600,6600,0
|
|
20241209,165100,385867250,6600,6600,6600,6600,0
|
|
20241209,165000,385867250,6600,6600,6600,6600,0
|
|
20241209,164900,385867250,6600,6600,6600,6600,0
|
|
20241209,164800,385867250,6600,6600,6600,6600,0
|
|
20241209,164700,385867250,6600,6600,6600,6600,0
|
|
20241209,164600,385867250,6600,6600,6600,6600,0
|
|
20241209,164500,385867250,6600,6600,6600,6600,0
|
|
20241209,164400,385867250,6600,6600,6600,6600,0
|
|
20241209,164300,385867250,6600,6600,6600,6600,0
|
|
20241209,164200,385867250,6600,6600,6600,6600,0
|
|
20241209,164100,385867250,6600,6600,6600,6600,0
|
|
20241209,164000,385867250,6600,6600,6600,6600,0
|
|
20241209,163900,385867250,6600,6600,6600,6600,0
|
|
20241209,163800,385867250,6600,6600,6600,6600,0
|
|
20241209,163700,385867250,6600,6600,6600,6600,0
|
|
20241209,163600,385867250,6600,6600,6600,6600,0
|
|
20241209,163500,385867250,6600,6600,6600,6600,0
|
|
20241209,163400,385867250,6600,6600,6600,6600,0
|
|
20241209,163300,385867250,6600,6600,6600,6600,0
|
|
20241209,163200,385867250,6600,6600,6600,6600,490
|
|
20241209,163100,385867250,6600,6600,6600,6600,0
|
|
20241209,163000,385867250,6600,6600,6600,6600,0
|
|
20241209,162900,385867250,6600,6600,6600,6600,0
|
|
20241209,162800,385867250,6600,6600,6600,6600,0
|
|
20241209,162700,385867250,6600,6600,6600,6600,0
|
|
20241209,162600,385867250,6600,6600,6600,6600,0
|
|
20241209,162500,385867250,6600,6600,6600,6600,0
|
|
20241209,162400,385867250,6600,6600,6600,6600,0
|
|
20241209,162300,385867250,6600,6600,6600,6600,0
|
|
20241209,162200,385867250,6600,6600,6600,6600,0
|
|
20241209,162100,385867250,6600,6600,6600,6600,0
|
|
20241209,162000,385867250,6600,6600,6600,6600,0
|
|
20241209,161900,385867250,6600,6600,6600,6600,0
|
|
20241209,161800,385867250,6600,6600,6600,6600,0
|
|
20241209,161700,385867250,6600,6600,6600,6600,0
|
|
20241209,161600,385867250,6600,6600,6600,6600,0
|
|
20241209,161500,385867250,6600,6600,6600,6600,0
|
|
20241209,161400,385867250,6600,6600,6600,6600,0
|
|
20241209,161300,385867250,6600,6600,6600,6600,0
|
|
20241209,161200,385867250,6600,6600,6600,6600,0
|
|
20241209,161100,385867250,6600,6600,6600,6600,0
|
|
20241209,161000,385867250,6600,6600,6600,6600,0
|
|
20241209,160900,385867250,6600,6600,6600,6600,0
|
|
20241209,160800,385867250,6600,6600,6600,6600,0
|
|
20241209,160700,385867250,6600,6600,6600,6600,0
|
|
20241209,160600,385867250,6600,6600,6600,6600,0
|
|
20241209,160500,385867250,6600,6600,6600,6600,0
|
|
20241209,160400,385867250,6600,6600,6600,6600,0
|
|
20241209,160300,385867250,6600,6600,6600,6600,0
|
|
20241209,160200,385867250,6600,6600,6600,6600,490
|
|
20241209,160100,385867250,6600,6600,6600,6600,0
|
|
20241209,160000,385867250,6600,6600,6600,6600,0
|
|
20241209,155900,385867250,6600,6600,6600,6600,0
|
|
20241209,155800,385867250,6600,6600,6600,6600,0
|
|
20241209,155700,385867250,6600,6600,6600,6600,0
|
|
20241209,155600,385867250,6600,6600,6600,6600,0
|
|
20241209,155500,385867250,6600,6600,6600,6600,0
|
|
20241209,155400,385867250,6600,6600,6600,6600,0
|
|
20241209,155300,385867250,6600,6600,6600,6600,0
|
|
20241209,155200,385867250,6600,6600,6600,6600,0
|
|
20241209,155100,385867250,6600,6600,6600,6600,0
|
|
20241209,155000,385867250,6600,6600,6600,6600,0
|
|
20241209,154900,385867250,6600,6600,6600,6600,0
|
|
20241209,154800,385867250,6600,6600,6600,6600,0
|
|
20241209,154700,385867250,6600,6600,6600,6600,0
|
|
20241209,154600,385867250,6600,6600,6600,6600,0
|
|
20241209,154500,385867250,6600,6600,6600,6600,0
|
|
20241209,154400,385867250,6600,6600,6600,6600,0
|
|
20241209,154300,385867250,6600,6600,6600,6600,0
|
|
20241209,154200,385867250,6600,6600,6600,6600,0
|
|
20241209,154100,385867250,6600,6600,6600,6600,0
|
|
20241209,154000,385867250,6600,6600,6600,6600,0
|
|
20241209,153900,385867250,6600,6600,6600,6600,0
|
|
20241209,153800,385867250,6600,6600,6600,6600,0
|
|
20241209,153700,385867250,6600,6600,6600,6600,0
|
|
20241209,153600,385867250,6600,6600,6600,6600,0
|
|
20241209,153500,385867250,6600,6600,6600,6600,0
|
|
20241209,153400,385867250,6600,6600,6600,6600,0
|
|
20241209,153300,385867250,6600,6600,6600,6600,0
|
|
20241209,153200,385867250,6600,6600,6600,6600,490
|
|
20241209,153100,385867250,6600,6600,6600,6600,0
|
|
20241209,153000,385867250,6600,6600,6600,6600,490
|
|
20241209,152900,382633250,6610,6610,6610,6610,0
|
|
20241209,152800,382633250,6610,6610,6610,6610,0
|
|
20241209,152700,382633250,6610,6610,6610,6610,0
|
|
20241209,152600,382633250,6610,6610,6610,6610,0
|
|
20241209,152500,382633250,6610,6610,6610,6610,0
|
|
20241209,152400,382633250,6610,6610,6610,6610,0
|
|
20241209,152300,382633250,6610,6610,6610,6610,0
|
|
20241209,152200,382633250,6610,6610,6610,6610,0
|
|
20241209,152100,382633250,6610,6610,6610,6610,0
|
|
20241209,152000,382633250,6610,6610,6610,6610,0
|
|
20241209,151900,382633250,6610,6570,6610,6570,31
|
|
20241209,151800,382428380,6610,6610,6610,6610,1
|
|
20241209,151700,382421770,6620,6620,6620,6620,0
|
|
20241209,151600,382421770,6620,6620,6620,6620,20
|
|
20241209,151500,382289370,6620,6570,6620,6570,253
|
|
20241209,151400,380627110,6620,6620,6620,6620,1
|
|
20241209,151300,380620490,6620,6620,6620,6620,10
|
|
20241209,151200,380554290,6620,6620,6620,6620,7
|
|
20241209,151100,380507950,6630,6630,6630,6630,0
|
|
20241209,151000,380507950,6630,6630,6630,6630,2
|
|
20241209,150900,380494690,6560,6560,6560,6560,0
|
|
20241209,150800,380494690,6560,6600,6600,6560,425
|
|
20241209,150700,377693770,6600,6560,6600,6560,1888
|
|
20241209,150600,365245170,6590,6590,6590,6590,0
|
|
20241209,150500,365245170,6590,6590,6590,6590,1
|
|
20241209,150400,365238580,6550,6550,6550,6550,0
|
|
20241209,150300,365238580,6550,6550,6550,6550,51
|
|
20241209,150200,364904530,6550,6550,6550,6550,504
|
|
20241209,150100,361603330,6590,6590,6590,6590,29
|
|
20241209,150000,361412220,6550,6550,6550,6550,1000
|
|
20241209,145900,354862220,6550,6550,6550,6550,2
|
|
20241209,145800,354849120,6550,6550,6550,6550,0
|
|
20241209,145700,354849120,6550,6550,6550,6550,10
|
|
20241209,145600,354783620,6550,6550,6550,6550,300
|
|
20241209,145500,352818620,6550,6570,6570,6550,408
|
|
20241209,145400,350142230,6570,6580,6590,6570,108
|
|
20241209,145300,349431560,6570,6590,6590,6570,142
|
|
20241209,145200,348498460,6570,6570,6570,6570,10
|
|
20241209,145100,348432760,6570,6570,6600,6570,40
|
|
20241209,145000,348169840,6570,6570,6570,6570,139
|
|
20241209,144900,347256610,6610,6610,6610,6610,4
|
|
20241209,144800,347230170,6580,6580,6580,6580,0
|
|
20241209,144700,347230170,6580,6580,6580,6580,67
|
|
20241209,144600,346789310,6630,6590,6630,6590,7
|
|
20241209,144500,346743020,6590,6590,6590,6590,1
|
|
20241209,144400,346736430,6570,6580,6580,6570,200
|
|
20241209,144300,345420930,6580,6610,6610,6580,964
|
|
20241209,144200,339077640,6640,6600,6640,6600,574
|
|
20241209,144100,335286850,6700,6700,6700,6700,0
|
|
20241209,144000,335286850,6700,6590,6700,6590,906
|
|
20241209,143900,329258180,6600,6600,6600,6600,112
|
|
20241209,143800,328518980,6590,6580,6590,6580,154
|
|
20241209,143700,327505120,6590,6590,6590,6590,80
|
|
20241209,143600,326977920,6580,6580,6580,6580,0
|
|
20241209,143500,326977920,6580,6580,6580,6580,0
|
|
20241209,143400,326977920,6580,6580,6580,6580,0
|
|
20241209,143300,326977920,6580,6580,6580,6580,0
|
|
20241209,143200,326977920,6580,6590,6590,6580,171
|
|
20241209,143100,325852730,6590,6590,6590,6590,5
|
|
20241209,143000,325819780,6610,6610,6610,6610,0
|
|
20241209,142900,325819780,6610,6610,6610,6610,0
|
|
20241209,142800,325819780,6610,6610,6610,6610,10
|
|
20241209,142700,325753680,6610,6610,6610,6610,0
|
|
20241209,142600,325753680,6610,6590,6610,6590,266
|
|
20241209,142500,323999100,6590,6590,6590,6590,400
|
|
20241209,142400,321363100,6590,6590,6590,6590,1000
|
|
20241209,142300,314773100,6590,6590,6590,6590,150
|
|
20241209,142200,313784600,6590,6600,6600,6590,200
|
|
20241209,142100,312466590,6590,6590,6590,6590,65
|
|
20241209,142000,312038240,6590,6600,6600,6590,167
|
|
20241209,141900,310937680,6590,6600,6600,6590,10
|
|
20241209,141800,310871760,6640,6640,6640,6640,1
|
|
20241209,141700,310865120,6600,6600,6600,6600,422
|
|
20241209,141600,308079920,6610,6610,6610,6610,0
|
|
20241209,141500,308079920,6610,6610,6610,6610,0
|
|
20241209,141400,308079920,6610,6610,6610,6610,0
|
|
20241209,141300,308079920,6610,6610,6610,6610,0
|
|
20241209,141200,308079920,6610,6610,6610,6610,272
|
|
20241209,141100,306282000,6610,6610,6610,6610,0
|
|
20241209,141000,306282000,6610,6610,6610,6610,5
|
|
20241209,140900,306248950,6610,6610,6610,6610,50
|
|
20241209,140800,305918450,6610,6610,6610,6610,900
|
|
20241209,140700,299969450,6620,6610,6620,6610,400
|
|
20241209,140600,297322450,6610,6610,6610,6610,0
|
|
20241209,140500,297322450,6610,6610,6610,6610,0
|
|
20241209,140400,297322450,6610,6610,6610,6610,0
|
|
20241209,140300,297322450,6610,6620,6620,6610,105
|
|
20241209,140200,296628130,6620,6620,6620,6620,31
|
|
20241209,140100,296422910,6620,6620,6650,6620,1313
|
|
20241209,140000,287727460,6620,6620,6620,6620,0
|
|
20241209,135900,287727460,6620,6620,6620,6620,3
|
|
20241209,135800,287707600,6620,6620,6620,6620,0
|
|
20241209,135700,287707600,6620,6620,6620,6620,0
|
|
20241209,135600,287707600,6620,6620,6620,6620,1
|
|
20241209,135500,287700980,6630,6630,6630,6630,0
|
|
20241209,135400,287700980,6630,6630,6630,6630,0
|
|
20241209,135300,287700980,6630,6630,6630,6630,3
|
|
20241209,135200,287681090,6600,6600,6600,6600,0
|
|
20241209,135100,287681090,6600,6600,6600,6600,110
|
|
20241209,135000,286955090,6610,6610,6610,6610,47
|
|
20241209,134900,286644420,6610,6610,6610,6610,20
|
|
20241209,134800,286512220,6610,6610,6610,6610,0
|
|
20241209,134700,286512220,6610,6620,6620,6610,10
|
|
20241209,134600,286446080,6640,6640,6640,6640,2
|
|
20241209,134500,286432800,6640,6640,6640,6640,29
|
|
20241209,134400,286240240,6640,6640,6640,6640,16
|
|
20241209,134300,286134000,6640,6650,6650,6640,35
|
|
20241209,134200,285901550,6640,6620,6640,6620,41
|
|
20241209,134100,285629790,6620,6620,6620,6620,9
|
|
20241209,134000,285570210,6630,6630,6630,6630,0
|
|
20241209,133900,285570210,6630,6630,6630,6630,0
|
|
20241209,133800,285570210,6630,6640,6640,6630,4
|
|
20241209,133700,285543670,6600,6600,6600,6600,0
|
|
20241209,133600,285543670,6600,6600,6600,6600,0
|
|
20241209,133500,285543670,6600,6600,6600,6600,0
|
|
20241209,133400,285543670,6600,6600,6600,6600,0
|
|
20241209,133300,285543670,6600,6600,6600,6600,180
|
|
20241209,133200,284355670,6600,6600,6600,6600,0
|
|
20241209,133100,284355670,6600,6610,6610,6600,44
|
|
20241209,133000,284065220,6610,6600,6610,6600,161
|
|
20241209,132900,283002460,6600,6610,6610,6600,201
|
|
20241209,132800,281675810,6630,6630,6630,6630,219
|
|
20241209,132700,280223840,6680,6680,6680,6680,0
|
|
20241209,132600,280223840,6680,6630,6680,6630,2
|
|
20241209,132500,280210530,6690,6680,6690,6680,4
|
|
20241209,132400,280183790,6690,6690,6690,6690,0
|
|
20241209,132300,280183790,6690,6690,6690,6690,0
|
|
20241209,132200,280183790,6690,6690,6690,6690,0
|
|
20241209,132100,280183790,6690,6690,6690,6690,0
|
|
20241209,132000,280183790,6690,6690,6690,6690,2
|
|
20241209,131900,280170410,6690,6690,6690,6690,0
|
|
20241209,131800,280170410,6690,6690,6690,6690,0
|
|
20241209,131700,280170410,6690,6690,6690,6690,4
|
|
20241209,131600,280143650,6690,6690,6690,6690,0
|
|
20241209,131500,280143650,6690,6690,6690,6690,1
|
|
20241209,131400,280136960,6690,6690,6690,6690,0
|
|
20241209,131300,280136960,6690,6690,6690,6690,362
|
|
20241209,131200,277715180,6700,6700,6700,6700,0
|
|
20241209,131100,277715180,6700,6590,6700,6590,2005
|
|
20241209,131000,264363730,6590,6590,6590,6590,0
|
|
20241209,130900,264363730,6590,6590,6590,6590,173
|
|
20241209,130800,263223660,6590,6600,6600,6590,201
|
|
20241209,130700,261898180,6610,6610,6610,6610,0
|
|
20241209,130600,261898180,6610,6610,6610,6610,187
|
|
20241209,130500,260662110,6610,6620,6620,6610,255
|
|
20241209,130400,258976160,6610,6610,6610,6610,0
|
|
20241209,130300,258976160,6610,6610,6610,6610,0
|
|
20241209,130200,258976160,6610,6630,6630,6610,274
|
|
20241209,130100,257162320,6670,6670,6670,6670,0
|
|
20241209,130000,257162320,6670,6670,6670,6670,0
|
|
20241209,125900,257162320,6670,6670,6670,6670,0
|
|
20241209,125800,257162320,6670,6670,6670,6670,2
|
|
20241209,125700,257148980,6630,6630,6630,6630,0
|
|
20241209,125600,257148980,6630,6630,6630,6630,0
|
|
20241209,125500,257148980,6630,6630,6630,6630,0
|
|
20241209,125400,257148980,6630,6650,6650,6630,68
|
|
20241209,125300,256696800,6650,6660,6660,6650,1157
|
|
20241209,125200,249001750,6670,6670,6670,6670,0
|
|
20241209,125100,249001750,6670,6670,6670,6670,0
|
|
20241209,125000,249001750,6670,6670,6670,6670,0
|
|
20241209,124900,249001750,6670,6670,6670,6670,0
|
|
20241209,124800,249001750,6670,6670,6670,6670,11
|
|
20241209,124700,248928380,6650,6660,6660,6650,11
|
|
20241209,124600,248855210,6650,6660,6660,6650,254
|
|
20241209,124500,247163620,6670,6670,6670,6670,0
|
|
20241209,124400,247163620,6670,6670,6670,6670,1
|
|
20241209,124300,247156950,6670,6670,6670,6670,148
|
|
20241209,124200,246169790,6670,6670,6670,6670,0
|
|
20241209,124100,246169790,6670,6670,6670,6670,2
|
|
20241209,124000,246156450,6670,6670,6670,6670,50
|
|
20241209,123900,245822950,6670,6670,6670,6670,0
|
|
20241209,123800,245822950,6670,6670,6670,6670,1
|
|
20241209,123700,245816280,6690,6690,6690,6690,0
|
|
20241209,123600,245816280,6690,6690,6690,6690,0
|
|
20241209,123500,245816280,6690,6690,6690,6690,0
|
|
20241209,123400,245816280,6690,6690,6690,6690,67
|
|
20241209,123300,245368050,6690,6660,6690,6660,219
|
|
20241209,123200,243902970,6690,6690,6690,6690,12
|
|
20241209,123100,243822690,6690,6690,6690,6690,1
|
|
20241209,123000,243816000,6650,6650,6650,6650,0
|
|
20241209,122900,243816000,6650,6650,6650,6650,0
|
|
20241209,122800,243816000,6650,6650,6650,6650,0
|
|
20241209,122700,243816000,6650,6650,6650,6650,0
|
|
20241209,122600,243816000,6650,6650,6650,6650,0
|
|
20241209,122500,243816000,6650,6650,6650,6650,0
|
|
20241209,122400,243816000,6650,6680,6680,6650,7
|
|
20241209,122300,243769420,6680,6680,6680,6680,1
|
|
20241209,122200,243762740,6620,6620,6620,6620,0
|
|
20241209,122100,243762740,6620,6620,6620,6620,0
|
|
20241209,122000,243762740,6620,6620,6620,6620,222
|
|
20241209,121900,242293100,6720,6720,6720,6720,0
|
|
20241209,121800,242293100,6720,6720,6720,6720,0
|
|
20241209,121700,242293100,6720,6720,6720,6720,1
|
|
20241209,121600,242286380,6720,6660,6720,6630,402
|
|
20241209,121500,239618730,6650,6660,6670,6650,726
|
|
20241209,121400,234785430,6660,6670,6670,6660,260
|
|
20241209,121300,233052930,6650,6650,6650,6650,0
|
|
20241209,121200,233052930,6650,6650,6650,6650,100
|
|
20241209,121100,232387930,6650,6650,6650,6650,0
|
|
20241209,121000,232387930,6650,6720,6760,6630,312
|
|
20241209,120900,230301790,6730,6720,6730,6720,2577
|
|
20241209,120800,212959430,6730,6730,6730,6730,343
|
|
20241209,120700,210651040,6730,6730,6730,6730,183
|
|
20241209,120600,209419450,6730,6730,6730,6730,67
|
|
20241209,120500,208968540,6740,6730,6740,6730,28
|
|
20241209,120400,208779960,6740,6740,6740,6740,19
|
|
20241209,120300,208651900,6740,6740,6740,6740,81
|
|
20241209,120200,208105960,6750,6750,6750,6750,19
|
|
20241209,120100,207977710,6780,6780,6780,6780,0
|
|
20241209,120000,207977710,6780,6780,6780,6780,100
|
|
20241209,115900,207299710,6780,6780,6780,6780,100
|
|
20241209,115800,206621710,6780,6780,6780,6780,0
|
|
20241209,115700,206621710,6780,6780,6780,6780,100
|
|
20241209,115600,205943710,6770,6790,6790,6770,112
|
|
20241209,115500,205184080,6800,6800,6800,6800,0
|
|
20241209,115400,205184080,6800,6800,6800,6800,13
|
|
20241209,115300,205095680,6790,6790,6790,6790,18
|
|
20241209,115200,204973460,6790,6790,6790,6790,0
|
|
20241209,115100,204973460,6790,6790,6790,6790,0
|
|
20241209,115000,204973460,6790,6790,6790,6790,82
|
|
20241209,114900,204416680,6780,6780,6780,6780,0
|
|
20241209,114800,204416680,6780,6780,6780,6780,0
|
|
20241209,114700,204416680,6780,6780,6780,6780,2
|
|
20241209,114600,204403120,6790,6780,6790,6780,101
|
|
20241209,114500,203717610,6790,6790,6790,6790,0
|
|
20241209,114400,203717610,6790,6790,6790,6790,0
|
|
20241209,114300,203717610,6790,6820,6820,6790,500
|
|
20241209,114200,200316890,6840,6840,6840,6840,0
|
|
20241209,114100,200316890,6840,6840,6840,6840,42
|
|
20241209,114000,200029610,6880,6880,6880,6880,2
|
|
20241209,113900,200015850,6840,6840,6840,6840,0
|
|
20241209,113800,200015850,6840,6840,6840,6840,0
|
|
20241209,113700,200015850,6840,6840,6840,6840,0
|
|
20241209,113600,200015850,6840,6850,6850,6840,2302
|
|
20241209,113500,184267170,6850,6870,6870,6850,400
|
|
20241209,113400,181524460,6870,6870,6870,6870,63
|
|
20241209,113300,181091650,6860,6860,6860,6860,0
|
|
20241209,113200,181091650,6860,6860,6860,6860,96
|
|
20241209,113100,180433090,6870,6870,6870,6870,0
|
|
20241209,113000,180433090,6870,6870,6870,6870,3
|
|
20241209,112900,180412480,6870,6870,6870,6870,0
|
|
20241209,112800,180412480,6870,6870,6870,6870,0
|
|
20241209,112700,180412480,6870,6870,6870,6870,20
|
|
20241209,112600,180275080,6850,6850,6850,6850,0
|
|
20241209,112500,180275080,6850,6850,6850,6850,0
|
|
20241209,112400,180275080,6850,6850,6850,6850,0
|
|
20241209,112300,180275080,6850,6850,6850,6850,0
|
|
20241209,112200,180275080,6850,6890,6890,6850,2401
|
|
20241209,112100,163815170,6890,6900,6900,6890,600
|
|
20241209,112000,159680890,6960,6960,6960,6960,0
|
|
20241209,111900,159680890,6960,6960,6960,6960,0
|
|
20241209,111800,159680890,6960,6960,6960,6960,1
|
|
20241209,111700,159673930,6890,6890,6890,6890,0
|
|
20241209,111600,159673930,6890,6890,6890,6890,0
|
|
20241209,111500,159673930,6890,6890,6890,6890,0
|
|
20241209,111400,159673930,6890,6890,6890,6890,0
|
|
20241209,111300,159673930,6890,6890,6890,6890,0
|
|
20241209,111200,159673930,6890,6890,6890,6890,0
|
|
20241209,111100,159673930,6890,6940,6940,6890,1000
|
|
20241209,111000,152770840,6960,6960,6960,6960,0
|
|
20241209,110900,152770840,6960,6960,6960,6960,0
|
|
20241209,110800,152770840,6960,6960,6960,6960,0
|
|
20241209,110700,152770840,6960,6960,6960,6960,0
|
|
20241209,110600,152770840,6960,6960,6960,6960,1
|
|
20241209,110500,152763880,6960,6960,6960,6960,2
|
|
20241209,110400,152749960,6960,6960,6960,6960,0
|
|
20241209,110300,152749960,6960,6960,6960,6960,4
|
|
20241209,110200,152722120,6950,6950,6950,6950,0
|
|
20241209,110100,152722120,6950,6950,6950,6950,0
|
|
20241209,110000,152722120,6950,6950,6950,6950,0
|
|
20241209,105900,152722120,6950,6950,6950,6950,0
|
|
20241209,105800,152722120,6950,6950,6950,6950,30
|
|
20241209,105700,152513620,6950,6950,6950,6950,4
|
|
20241209,105600,152485820,6940,6940,6940,6940,10
|
|
20241209,105500,152416420,6940,6940,6940,6940,32
|
|
20241209,105400,152194340,6940,6940,6940,6940,0
|
|
20241209,105300,152194340,6940,6940,6940,6940,0
|
|
20241209,105200,152194340,6940,6940,6940,6940,0
|
|
20241209,105100,152194340,6940,6940,6940,6940,0
|
|
20241209,105000,152194340,6940,6940,6940,6940,0
|
|
20241209,104900,152194340,6940,6940,6940,6940,0
|
|
20241209,104800,152194340,6940,6940,6940,6940,0
|
|
20241209,104700,152194340,6940,6940,6940,6940,0
|
|
20241209,104600,152194340,6940,6940,6940,6940,110
|
|
20241209,104500,151430940,6950,6950,6950,6950,0
|
|
20241209,104400,151430940,6950,6950,6950,6950,0
|
|
20241209,104300,151430940,6950,6950,6950,6950,26
|
|
20241209,104200,151250240,6950,6950,6950,6950,0
|
|
20241209,104100,151250240,6950,6950,6950,6950,71
|
|
20241209,104000,150756790,6960,6960,6960,6960,0
|
|
20241209,103900,150756790,6960,6960,6960,6960,10
|
|
20241209,103800,150687190,6950,6950,6980,6950,127
|
|
20241209,103700,149803000,6980,6980,6980,6980,100
|
|
20241209,103600,149105000,6980,6980,6980,6980,0
|
|
20241209,103500,149105000,6980,6980,6980,6980,0
|
|
20241209,103400,149105000,6980,6960,6980,6960,2
|
|
20241209,103300,149091060,6980,6980,6980,6980,0
|
|
20241209,103200,149091060,6980,6980,6980,6980,0
|
|
20241209,103100,149091060,6980,6980,6980,6980,0
|
|
20241209,103000,149091060,6980,6980,6980,6980,0
|
|
20241209,102900,149091060,6980,6980,6980,6980,0
|
|
20241209,102800,149091060,6980,6980,6980,6980,0
|
|
20241209,102700,149091060,6980,6970,6980,6950,150
|
|
20241209,102600,148048270,6980,6980,6980,6980,98
|
|
20241209,102500,147364230,6980,6980,6980,6980,100
|
|
20241209,102400,146666230,6990,6990,6990,6990,5
|
|
20241209,102300,146631280,6980,6980,6980,6980,60
|
|
20241209,102200,146212480,6980,6980,6980,6980,21
|
|
20241209,102100,146065900,6980,6980,6980,6980,0
|
|
20241209,102000,146065900,6980,6980,6980,6980,0
|
|
20241209,101900,146065900,6980,6980,6980,6980,112
|
|
20241209,101800,145284140,6990,6990,6990,6990,0
|
|
20241209,101700,145284140,6990,7000,7000,6990,204
|
|
20241209,101600,143857130,7000,7000,7000,7000,44
|
|
20241209,101500,143549130,7000,7000,7000,7000,106
|
|
20241209,101400,142807130,7000,7000,7000,7000,0
|
|
20241209,101300,142807130,7000,7000,7000,7000,0
|
|
20241209,101200,142807130,7000,7000,7000,7000,1
|
|
20241209,101100,142800130,6990,7000,7000,6990,24
|
|
20241209,101000,142632360,6990,6990,6990,6990,0
|
|
20241209,100900,142632360,6990,6990,6990,6990,0
|
|
20241209,100800,142632360,6990,6990,6990,6990,0
|
|
20241209,100700,142632360,6990,6990,6990,6990,34
|
|
20241209,100600,142394700,6990,7000,7000,6990,201
|
|
20241209,100500,140989700,6990,6990,6990,6990,0
|
|
20241209,100400,140989700,6990,6990,6990,6990,113
|
|
20241209,100300,140199830,6980,6980,6980,6980,0
|
|
20241209,100200,140199830,6980,6980,6980,6980,0
|
|
20241209,100100,140199830,6980,6980,6980,6980,91
|
|
20241209,100000,139564650,6990,6990,6990,6990,0
|
|
20241209,095900,139564650,6990,6990,6990,6990,16
|
|
20241209,095800,139452810,6980,6980,6980,6980,0
|
|
20241209,095700,139452810,6980,6980,6980,6980,0
|
|
20241209,095600,139452810,6980,6980,6980,6980,297
|
|
20241209,095500,137379750,6960,6960,6960,6960,2
|
|
20241209,095400,137365830,6980,6980,6980,6980,0
|
|
20241209,095300,137365830,6980,6980,6980,6980,100
|
|
20241209,095200,136667830,6990,6990,6990,6990,2
|
|
20241209,095100,136653850,6990,6990,6990,6990,0
|
|
20241209,095000,136653850,6990,6990,6990,6990,53
|
|
20241209,094900,136283380,7000,6990,7000,6990,127
|
|
20241209,094800,135395640,6990,6990,6990,6990,0
|
|
20241209,094700,135395640,6990,6990,6990,6990,2
|
|
20241209,094600,135381660,6960,6960,6960,6960,0
|
|
20241209,094500,135381660,6960,6960,6960,6960,62
|
|
20241209,094400,134950140,6960,6960,6960,6960,504
|
|
20241209,094300,131442300,6950,6950,6950,6950,16
|
|
20241209,094200,131331100,6940,6940,6940,6940,0
|
|
20241209,094100,131331100,6940,6940,6940,6940,0
|
|
20241209,094000,131331100,6940,6940,6940,6940,0
|
|
20241209,093900,131331100,6940,6930,6940,6930,155
|
|
20241209,093800,130256810,6930,6930,6930,6930,6
|
|
20241209,093700,130215230,6890,6890,6890,6890,0
|
|
20241209,093600,130215230,6890,6890,6890,6890,0
|
|
20241209,093500,130215230,6890,6890,6890,6890,0
|
|
20241209,093400,130215230,6890,6890,6890,6890,0
|
|
20241209,093300,130215230,6890,6960,6960,6890,4058
|
|
20241209,093200,102146860,6940,6950,6950,6940,201
|
|
20241209,093100,100750780,6950,6950,6950,6950,4
|
|
20241209,093000,100722980,6950,6950,6950,6950,38
|
|
20241209,092900,100458880,6950,6960,6960,6950,53
|
|
20241209,092800,100090500,6960,6960,6960,6960,818
|
|
20241209,092700,94397220,6960,6960,6960,6960,5
|
|
20241209,092600,94362420,6960,6970,6970,6960,1270
|
|
20241209,092500,85522570,6970,7000,7000,6970,1577
|
|
20241209,092400,74521300,7000,7000,7000,7000,1247
|
|
20241209,092300,65792300,7000,7000,7000,7000,15
|
|
20241209,092200,65687300,7000,7000,7000,7000,6
|
|
20241209,092100,65645300,7010,7010,7010,7010,28
|
|
20241209,092000,65449020,7010,6980,7010,6980,101
|
|
20241209,091900,64744010,6970,6970,6970,6970,0
|
|
20241209,091800,64744010,6970,6960,6970,6960,224
|
|
20241209,091700,63182870,6950,6950,6950,6950,0
|
|
20241209,091600,63182870,6950,7010,7020,6950,817
|
|
20241209,091500,57495150,6970,6970,6970,6970,100
|
|
20241209,091400,56798150,6970,6970,6970,6970,12
|
|
20241209,091300,56714510,6970,7010,7010,6970,1561
|
|
20241209,091200,45817670,7010,7010,7010,7010,200
|
|
20241209,091100,44415670,7010,7010,7020,7010,792
|
|
20241209,091000,38863730,7000,7000,7000,7000,720
|
|
20241209,090900,33823730,7000,7000,7010,7000,565
|
|
20241209,090800,29867220,7000,7000,7000,7000,560
|
|
20241209,090700,25947220,6970,7030,7030,6970,357
|
|
20241209,090600,23453920,7080,7090,7090,7070,1168
|
|
20241209,090500,15193660,7130,7130,7130,7130,3
|
|
20241209,090400,15172270,7130,7130,7130,7130,0
|
|
20241209,090300,15172270,7130,7130,7130,7090,43
|
|
20241209,090200,14866280,7130,7130,7130,7130,0
|
|
20241209,090100,14866280,7130,7130,7130,7130,0
|
|
20241209,090000,14866280,7130,7130,7130,7130,2084
|