664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200100,20455980,7950,7950,7950,7950,76
|
|
20241219,200000,20455980,7950,7950,7950,7950,0
|
|
20241219,195900,20455980,7950,7950,7950,7950,0
|
|
20241219,195800,20455980,7950,7950,7950,7950,0
|
|
20241219,195700,20455980,7950,7950,7950,7950,0
|
|
20241219,195600,20455980,7950,7950,7950,7950,0
|
|
20241219,195500,20455980,7950,7950,7950,7950,0
|
|
20241219,195400,20455980,7950,7950,7950,7950,0
|
|
20241219,195300,20455980,7950,7950,7950,7950,0
|
|
20241219,195200,20455980,7950,7950,7950,7950,0
|
|
20241219,195100,20455980,7950,7950,7950,7950,0
|
|
20241219,195000,20455980,7950,7950,7950,7950,0
|
|
20241219,194900,20455980,7950,7950,7950,7950,0
|
|
20241219,194800,20455980,7950,7950,7950,7950,0
|
|
20241219,194700,20455980,7950,7950,7950,7950,0
|
|
20241219,194600,20455980,7950,7950,7950,7950,0
|
|
20241219,194500,20455980,7950,7950,7950,7950,0
|
|
20241219,194400,20455980,7950,7950,7950,7950,0
|
|
20241219,194300,20455980,7950,7950,7950,7950,0
|
|
20241219,194200,20455980,7950,7950,7950,7950,0
|
|
20241219,194100,20455980,7950,7950,7950,7950,0
|
|
20241219,194000,20455980,7950,7950,7950,7950,0
|
|
20241219,193900,20455980,7950,7950,7950,7950,0
|
|
20241219,193800,20455980,7950,7950,7950,7950,0
|
|
20241219,193700,20455980,7950,7950,7950,7950,0
|
|
20241219,193600,20455980,7950,7950,7950,7950,0
|
|
20241219,193500,20455980,7950,7950,7950,7950,0
|
|
20241219,193400,20455980,7950,7950,7950,7950,0
|
|
20241219,193300,20455980,7950,7950,7950,7950,0
|
|
20241219,193200,20455980,7950,7950,7950,7950,0
|
|
20241219,193100,20455980,7950,7950,7950,7950,76
|
|
20241219,193000,20455980,7950,7950,7950,7950,0
|
|
20241219,192900,20455980,7950,7950,7950,7950,0
|
|
20241219,192800,20455980,7950,7950,7950,7950,0
|
|
20241219,192700,20455980,7950,7950,7950,7950,0
|
|
20241219,192600,20455980,7950,7950,7950,7950,0
|
|
20241219,192500,20455980,7950,7950,7950,7950,0
|
|
20241219,192400,20455980,7950,7950,7950,7950,0
|
|
20241219,192300,20455980,7950,7950,7950,7950,0
|
|
20241219,192200,20455980,7950,7950,7950,7950,0
|
|
20241219,192100,20455980,7950,7950,7950,7950,0
|
|
20241219,192000,20455980,7950,7950,7950,7950,0
|
|
20241219,191900,20455980,7950,7950,7950,7950,0
|
|
20241219,191800,20455980,7950,7950,7950,7950,0
|
|
20241219,191700,20455980,7950,7950,7950,7950,0
|
|
20241219,191600,20455980,7950,7950,7950,7950,0
|
|
20241219,191500,20455980,7950,7950,7950,7950,0
|
|
20241219,191400,20455980,7950,7950,7950,7950,0
|
|
20241219,191300,20455980,7950,7950,7950,7950,0
|
|
20241219,191200,20455980,7950,7950,7950,7950,0
|
|
20241219,191100,20455980,7950,7950,7950,7950,0
|
|
20241219,191000,20455980,7950,7950,7950,7950,0
|
|
20241219,190900,20455980,7950,7950,7950,7950,0
|
|
20241219,190800,20455980,7950,7950,7950,7950,0
|
|
20241219,190700,20455980,7950,7950,7950,7950,0
|
|
20241219,190600,20455980,7950,7950,7950,7950,0
|
|
20241219,190500,20455980,7950,7950,7950,7950,0
|
|
20241219,190400,20455980,7950,7950,7950,7950,0
|
|
20241219,190300,20455980,7950,7950,7950,7950,0
|
|
20241219,190200,20455980,7950,7950,7950,7950,0
|
|
20241219,190100,20455980,7950,7950,7950,7950,76
|
|
20241219,190000,20455980,7950,7950,7950,7950,0
|
|
20241219,185900,20455980,7950,7950,7950,7950,0
|
|
20241219,185800,20455980,7950,7950,7950,7950,0
|
|
20241219,185700,20455980,7950,7950,7950,7950,0
|
|
20241219,185600,20455980,7950,7950,7950,7950,0
|
|
20241219,185500,20455980,7950,7950,7950,7950,0
|
|
20241219,185400,20455980,7950,7950,7950,7950,0
|
|
20241219,185300,20455980,7950,7950,7950,7950,0
|
|
20241219,185200,20455980,7950,7950,7950,7950,0
|
|
20241219,185100,20455980,7950,7950,7950,7950,0
|
|
20241219,185000,20455980,7950,7950,7950,7950,0
|
|
20241219,184900,20455980,7950,7950,7950,7950,0
|
|
20241219,184800,20455980,7950,7950,7950,7950,0
|
|
20241219,184700,20455980,7950,7950,7950,7950,0
|
|
20241219,184600,20455980,7950,7950,7950,7950,0
|
|
20241219,184500,20455980,7950,7950,7950,7950,0
|
|
20241219,184400,20455980,7950,7950,7950,7950,0
|
|
20241219,184300,20455980,7950,7950,7950,7950,0
|
|
20241219,184200,20455980,7950,7950,7950,7950,0
|
|
20241219,184100,20455980,7950,7950,7950,7950,0
|
|
20241219,184000,20455980,7950,7950,7950,7950,0
|
|
20241219,183900,20455980,7950,7950,7950,7950,0
|
|
20241219,183800,20455980,7950,7950,7950,7950,0
|
|
20241219,183700,20455980,7950,7950,7950,7950,0
|
|
20241219,183600,20455980,7950,7950,7950,7950,0
|
|
20241219,183500,20455980,7950,7950,7950,7950,0
|
|
20241219,183400,20455980,7950,7950,7950,7950,0
|
|
20241219,183300,20455980,7950,7950,7950,7950,0
|
|
20241219,183200,20455980,7950,7950,7950,7950,0
|
|
20241219,183100,20455980,7950,7950,7950,7950,76
|
|
20241219,183000,20455980,7950,7950,7950,7950,0
|
|
20241219,182900,20455980,7950,7950,7950,7950,0
|
|
20241219,182800,20455980,7950,7950,7950,7950,0
|
|
20241219,182700,20455980,7950,7950,7950,7950,0
|
|
20241219,182600,20455980,7950,7950,7950,7950,0
|
|
20241219,182500,20455980,7950,7950,7950,7950,0
|
|
20241219,182400,20455980,7950,7950,7950,7950,0
|
|
20241219,182300,20455980,7950,7950,7950,7950,0
|
|
20241219,182200,20455980,7950,7950,7950,7950,0
|
|
20241219,182100,20455980,7950,7950,7950,7950,0
|
|
20241219,182000,20455980,7950,7950,7950,7950,0
|
|
20241219,181900,20455980,7950,7950,7950,7950,0
|
|
20241219,181800,20455980,7950,7950,7950,7950,0
|
|
20241219,181700,20455980,7950,7950,7950,7950,0
|
|
20241219,181600,20455980,7950,7950,7950,7950,0
|
|
20241219,181500,20455980,7950,7950,7950,7950,0
|
|
20241219,181400,20455980,7950,7950,7950,7950,0
|
|
20241219,181300,20455980,7950,7950,7950,7950,0
|
|
20241219,181200,20455980,7950,7950,7950,7950,0
|
|
20241219,181100,20455980,7950,7950,7950,7950,0
|
|
20241219,181000,20455980,7950,7950,7950,7950,0
|
|
20241219,180900,20455980,7950,7950,7950,7950,0
|
|
20241219,180800,20455980,7950,7950,7950,7950,0
|
|
20241219,180700,20455980,7950,7950,7950,7950,0
|
|
20241219,180600,20455980,7950,7950,7950,7950,0
|
|
20241219,180500,20455980,7950,7950,7950,7950,0
|
|
20241219,180400,20455980,7950,7950,7950,7950,0
|
|
20241219,180300,20455980,7950,7950,7950,7950,0
|
|
20241219,180200,20455980,7950,7950,7950,7950,0
|
|
20241219,180100,20455980,7950,7950,7950,7950,76
|
|
20241219,180000,20455980,7950,7950,7950,7950,0
|
|
20241219,175900,20455980,7950,7950,7950,7950,0
|
|
20241219,175800,20455980,7950,7950,7950,7950,0
|
|
20241219,175700,20455980,7950,7950,7950,7950,0
|
|
20241219,175600,20455980,7950,7950,7950,7950,0
|
|
20241219,175500,20455980,7950,7950,7950,7950,0
|
|
20241219,175400,20455980,7950,7950,7950,7950,0
|
|
20241219,175300,20455980,7950,7950,7950,7950,0
|
|
20241219,175200,20455980,7950,7950,7950,7950,0
|
|
20241219,175100,20455980,7950,7950,7950,7950,0
|
|
20241219,175000,20455980,7950,7950,7950,7950,0
|
|
20241219,174900,20455980,7950,7950,7950,7950,0
|
|
20241219,174800,20455980,7950,7950,7950,7950,0
|
|
20241219,174700,20455980,7950,7950,7950,7950,0
|
|
20241219,174600,20455980,7950,7950,7950,7950,0
|
|
20241219,174500,20455980,7950,7950,7950,7950,0
|
|
20241219,174400,20455980,7950,7950,7950,7950,0
|
|
20241219,174300,20455980,7950,7950,7950,7950,0
|
|
20241219,174200,20455980,7950,7950,7950,7950,0
|
|
20241219,174100,20455980,7950,7950,7950,7950,0
|
|
20241219,174000,20455980,7950,7950,7950,7950,0
|
|
20241219,173900,20455980,7950,7950,7950,7950,0
|
|
20241219,173800,20455980,7950,7950,7950,7950,0
|
|
20241219,173700,20455980,7950,7950,7950,7950,0
|
|
20241219,173600,20455980,7950,7950,7950,7950,0
|
|
20241219,173500,20455980,7950,7950,7950,7950,0
|
|
20241219,173400,20455980,7950,7950,7950,7950,0
|
|
20241219,173300,20455980,7950,7950,7950,7950,0
|
|
20241219,173200,20455980,7950,7950,7950,7950,0
|
|
20241219,173100,20455980,7950,7950,7950,7950,76
|
|
20241219,173000,20455980,7950,7950,7950,7950,0
|
|
20241219,172900,20455980,7950,7950,7950,7950,0
|
|
20241219,172800,20455980,7950,7950,7950,7950,0
|
|
20241219,172700,20455980,7950,7950,7950,7950,0
|
|
20241219,172600,20455980,7950,7950,7950,7950,0
|
|
20241219,172500,20455980,7950,7950,7950,7950,0
|
|
20241219,172400,20455980,7950,7950,7950,7950,0
|
|
20241219,172300,20455980,7950,7950,7950,7950,0
|
|
20241219,172200,20455980,7950,7950,7950,7950,0
|
|
20241219,172100,20455980,7950,7950,7950,7950,0
|
|
20241219,172000,20455980,7950,7950,7950,7950,0
|
|
20241219,171900,20455980,7950,7950,7950,7950,0
|
|
20241219,171800,20455980,7950,7950,7950,7950,0
|
|
20241219,171700,20455980,7950,7950,7950,7950,0
|
|
20241219,171600,20455980,7950,7950,7950,7950,0
|
|
20241219,171500,20455980,7950,7950,7950,7950,0
|
|
20241219,171400,20455980,7950,7950,7950,7950,0
|
|
20241219,171300,20455980,7950,7950,7950,7950,0
|
|
20241219,171200,20455980,7950,7950,7950,7950,0
|
|
20241219,171100,20455980,7950,7950,7950,7950,0
|
|
20241219,171000,20455980,7950,7950,7950,7950,0
|
|
20241219,170900,20455980,7950,7950,7950,7950,0
|
|
20241219,170800,20455980,7950,7950,7950,7950,0
|
|
20241219,170700,20455980,7950,7950,7950,7950,0
|
|
20241219,170600,20455980,7950,7950,7950,7950,0
|
|
20241219,170500,20455980,7950,7950,7950,7950,0
|
|
20241219,170400,20455980,7950,7950,7950,7950,0
|
|
20241219,170300,20455980,7950,7950,7950,7950,0
|
|
20241219,170200,20455980,7950,7950,7950,7950,0
|
|
20241219,170100,20455980,7950,7950,7950,7950,76
|
|
20241219,170000,20455980,7950,7950,7950,7950,0
|
|
20241219,165900,20455980,7950,7950,7950,7950,0
|
|
20241219,165800,20455980,7950,7950,7950,7950,0
|
|
20241219,165700,20455980,7950,7950,7950,7950,0
|
|
20241219,165600,20455980,7950,7950,7950,7950,0
|
|
20241219,165500,20455980,7950,7950,7950,7950,0
|
|
20241219,165400,20455980,7950,7950,7950,7950,0
|
|
20241219,165300,20455980,7950,7950,7950,7950,0
|
|
20241219,165200,20455980,7950,7950,7950,7950,0
|
|
20241219,165100,20455980,7950,7950,7950,7950,0
|
|
20241219,165000,20455980,7950,7950,7950,7950,0
|
|
20241219,164900,20455980,7950,7950,7950,7950,0
|
|
20241219,164800,20455980,7950,7950,7950,7950,0
|
|
20241219,164700,20455980,7950,7950,7950,7950,0
|
|
20241219,164600,20455980,7950,7950,7950,7950,0
|
|
20241219,164500,20455980,7950,7950,7950,7950,0
|
|
20241219,164400,20455980,7950,7950,7950,7950,0
|
|
20241219,164300,20455980,7950,7950,7950,7950,0
|
|
20241219,164200,20455980,7950,7950,7950,7950,0
|
|
20241219,164100,20455980,7950,7950,7950,7950,0
|
|
20241219,164000,20455980,7950,7950,7950,7950,0
|
|
20241219,163900,20455980,7950,7950,7950,7950,0
|
|
20241219,163800,20455980,7950,7950,7950,7950,0
|
|
20241219,163700,20455980,7950,7950,7950,7950,0
|
|
20241219,163600,20455980,7950,7950,7950,7950,0
|
|
20241219,163500,20455980,7950,7950,7950,7950,0
|
|
20241219,163400,20455980,7950,7950,7950,7950,0
|
|
20241219,163300,20455980,7950,7950,7950,7950,0
|
|
20241219,163200,20455980,7950,7950,7950,7950,0
|
|
20241219,163100,20455980,7950,7950,7950,7950,76
|
|
20241219,163000,20455980,7950,7950,7950,7950,0
|
|
20241219,162900,20455980,7950,7950,7950,7950,0
|
|
20241219,162800,20455980,7950,7950,7950,7950,0
|
|
20241219,162700,20455980,7950,7950,7950,7950,0
|
|
20241219,162600,20455980,7950,7950,7950,7950,0
|
|
20241219,162500,20455980,7950,7950,7950,7950,0
|
|
20241219,162400,20455980,7950,7950,7950,7950,0
|
|
20241219,162300,20455980,7950,7950,7950,7950,0
|
|
20241219,162200,20455980,7950,7950,7950,7950,0
|
|
20241219,162100,20455980,7950,7950,7950,7950,0
|
|
20241219,162000,20455980,7950,7950,7950,7950,0
|
|
20241219,161900,20455980,7950,7950,7950,7950,0
|
|
20241219,161800,20455980,7950,7950,7950,7950,0
|
|
20241219,161700,20455980,7950,7950,7950,7950,0
|
|
20241219,161600,20455980,7950,7950,7950,7950,0
|
|
20241219,161500,20455980,7950,7950,7950,7950,0
|
|
20241219,161400,20455980,7950,7950,7950,7950,0
|
|
20241219,161300,20455980,7950,7950,7950,7950,0
|
|
20241219,161200,20455980,7950,7950,7950,7950,0
|
|
20241219,161100,20455980,7950,7950,7950,7950,0
|
|
20241219,161000,20455980,7950,7950,7950,7950,0
|
|
20241219,160900,20455980,7950,7950,7950,7950,0
|
|
20241219,160800,20455980,7950,7950,7950,7950,0
|
|
20241219,160700,20455980,7950,7950,7950,7950,0
|
|
20241219,160600,20455980,7950,7950,7950,7950,0
|
|
20241219,160500,20455980,7950,7950,7950,7950,0
|
|
20241219,160400,20455980,7950,7950,7950,7950,0
|
|
20241219,160300,20455980,7950,7950,7950,7950,0
|
|
20241219,160200,20455980,7950,7950,7950,7950,0
|
|
20241219,160100,20455980,7950,7950,7950,7950,76
|
|
20241219,160000,20455980,7950,7950,7950,7950,0
|
|
20241219,155900,20455980,7950,7950,7950,7950,0
|
|
20241219,155800,20455980,7950,7950,7950,7950,0
|
|
20241219,155700,20455980,7950,7950,7950,7950,0
|
|
20241219,155600,20455980,7950,7950,7950,7950,0
|
|
20241219,155500,20455980,7950,7950,7950,7950,0
|
|
20241219,155400,20455980,7950,7950,7950,7950,0
|
|
20241219,155300,20455980,7950,7950,7950,7950,0
|
|
20241219,155200,20455980,7950,7950,7950,7950,0
|
|
20241219,155100,20455980,7950,7950,7950,7950,0
|
|
20241219,155000,20455980,7950,7950,7950,7950,0
|
|
20241219,154900,20455980,7950,7950,7950,7950,0
|
|
20241219,154800,20455980,7950,7950,7950,7950,0
|
|
20241219,154700,20455980,7950,7950,7950,7950,0
|
|
20241219,154600,20455980,7950,7950,7950,7950,0
|
|
20241219,154500,20455980,7950,7950,7950,7950,0
|
|
20241219,154400,20455980,7950,7950,7950,7950,0
|
|
20241219,154300,20455980,7950,7950,7950,7950,0
|
|
20241219,154200,20455980,7950,7950,7950,7950,0
|
|
20241219,154100,20455980,7950,7950,7950,7950,0
|
|
20241219,154000,20455980,7950,7950,7950,7950,0
|
|
20241219,153900,20455980,7950,7950,7950,7950,0
|
|
20241219,153800,20455980,7950,7950,7950,7950,0
|
|
20241219,153700,20455980,7950,7950,7950,7950,0
|
|
20241219,153600,20455980,7950,7950,7950,7950,0
|
|
20241219,153500,20455980,7950,7950,7950,7950,0
|
|
20241219,153400,20455980,7950,7950,7950,7950,0
|
|
20241219,153300,20455980,7950,7950,7950,7950,0
|
|
20241219,153200,20455980,7950,7950,7950,7950,0
|
|
20241219,153100,20455980,7950,7950,7950,7950,76
|
|
20241219,153000,20455980,7950,7950,7950,7950,76
|
|
20241219,152900,19851780,7950,7950,7950,7950,0
|
|
20241219,152800,19851780,7950,7950,7950,7950,0
|
|
20241219,152700,19851780,7950,7950,7950,7950,0
|
|
20241219,152600,19851780,7950,7950,7950,7950,0
|
|
20241219,152500,19851780,7950,7950,7950,7950,0
|
|
20241219,152400,19851780,7950,7950,7950,7950,0
|
|
20241219,152300,19851780,7950,7950,7950,7950,0
|
|
20241219,152200,19851780,7950,7950,7950,7950,0
|
|
20241219,152100,19851780,7950,7950,7950,7950,0
|
|
20241219,152000,19851780,7950,7950,7950,7950,0
|
|
20241219,151900,19851780,7950,7950,7950,7950,17
|
|
20241219,151800,19716630,7950,7980,7980,7950,340
|
|
20241219,151700,17012670,7950,7960,7960,7950,47
|
|
20241219,151600,16638750,7960,7970,7970,7960,13
|
|
20241219,151500,16535260,7970,7970,7970,7970,0
|
|
20241219,151400,16535260,7970,7970,7970,7970,0
|
|
20241219,151300,16535260,7970,7970,7970,7970,8
|
|
20241219,151200,16471500,7960,7960,7960,7960,91
|
|
20241219,151100,15747140,7960,7960,7960,7960,0
|
|
20241219,151000,15747140,7960,7960,7960,7960,0
|
|
20241219,150900,15747140,7960,7960,7960,7960,0
|
|
20241219,150800,15747140,7960,7960,7960,7960,0
|
|
20241219,150700,15747140,7960,7960,7960,7960,0
|
|
20241219,150600,15747140,7960,7960,7960,7960,0
|
|
20241219,150500,15747140,7960,7960,7960,7960,0
|
|
20241219,150400,15747140,7960,7960,7960,7960,0
|
|
20241219,150300,15747140,7960,7960,7960,7960,0
|
|
20241219,150200,15747140,7960,7960,7960,7960,0
|
|
20241219,150100,15747140,7960,7960,7960,7960,0
|
|
20241219,150000,15747140,7960,7960,7960,7960,66
|
|
20241219,145900,15221780,7960,7970,7970,7960,151
|
|
20241219,145800,14019220,7990,7990,7990,7990,0
|
|
20241219,145700,14019220,7990,7990,7990,7990,0
|
|
20241219,145600,14019220,7990,7990,7990,7990,12
|
|
20241219,145500,13923340,7990,7990,7990,7990,0
|
|
20241219,145400,13923340,7990,7990,7990,7990,0
|
|
20241219,145300,13923340,7990,7990,7990,7990,0
|
|
20241219,145200,13923340,7990,7990,7990,7990,0
|
|
20241219,145100,13923340,7990,7990,7990,7990,0
|
|
20241219,145000,13923340,7990,7990,7990,7990,0
|
|
20241219,144900,13923340,7990,7990,7990,7990,0
|
|
20241219,144800,13923340,7990,7990,7990,7990,0
|
|
20241219,144700,13923340,7990,7990,7990,7990,0
|
|
20241219,144600,13923340,7990,7990,7990,7990,0
|
|
20241219,144500,13923340,7990,7990,7990,7990,0
|
|
20241219,144400,13923340,7990,7990,7990,7990,0
|
|
20241219,144300,13923340,7990,7990,7990,7990,3
|
|
20241219,144200,13899370,7990,7990,7990,7990,0
|
|
20241219,144100,13899370,7990,7990,7990,7990,0
|
|
20241219,144000,13899370,7990,7990,7990,7990,0
|
|
20241219,143900,13899370,7990,7990,7990,7990,5
|
|
20241219,143800,13859420,7990,7990,7990,7990,0
|
|
20241219,143700,13859420,7990,7990,7990,7990,0
|
|
20241219,143600,13859420,7990,7990,7990,7990,100
|
|
20241219,143500,13060420,7990,7990,7990,7990,0
|
|
20241219,143400,13060420,7990,7990,7990,7990,0
|
|
20241219,143300,13060420,7990,7990,7990,7990,0
|
|
20241219,143200,13060420,7990,7990,7990,7990,0
|
|
20241219,143100,13060420,7990,7990,7990,7990,0
|
|
20241219,143000,13060420,7990,7990,7990,7990,0
|
|
20241219,142900,13060420,7990,7990,7990,7990,0
|
|
20241219,142800,13060420,7990,7990,7990,7990,0
|
|
20241219,142700,13060420,7990,7980,7990,7980,13
|
|
20241219,142600,12956580,7990,7990,7990,7990,0
|
|
20241219,142500,12956580,7990,7990,7990,7990,0
|
|
20241219,142400,12956580,7990,7990,7990,7990,0
|
|
20241219,142300,12956580,7990,7990,7990,7990,0
|
|
20241219,142200,12956580,7990,7990,7990,7990,0
|
|
20241219,142100,12956580,7990,7990,7990,7990,0
|
|
20241219,142000,12956580,7990,7990,7990,7990,0
|
|
20241219,141900,12956580,7990,7990,7990,7990,0
|
|
20241219,141800,12956580,7990,7990,7990,7990,0
|
|
20241219,141700,12956580,7990,7990,7990,7990,0
|
|
20241219,141600,12956580,7990,7990,7990,7990,0
|
|
20241219,141500,12956580,7990,7990,7990,7990,0
|
|
20241219,141400,12956580,7990,7990,7990,7990,0
|
|
20241219,141300,12956580,7990,7990,7990,7990,1
|
|
20241219,141200,12948590,7960,7960,7960,7960,0
|
|
20241219,141100,12948590,7960,7960,7960,7960,0
|
|
20241219,141000,12948590,7960,7960,7960,7960,0
|
|
20241219,140900,12948590,7960,7960,7960,7960,0
|
|
20241219,140800,12948590,7960,7960,7960,7960,9
|
|
20241219,140700,12876950,8000,8000,8000,8000,0
|
|
20241219,140600,12876950,8000,8000,8000,8000,0
|
|
20241219,140500,12876950,8000,8000,8000,8000,0
|
|
20241219,140400,12876950,8000,8000,8000,8000,0
|
|
20241219,140300,12876950,8000,8000,8000,8000,0
|
|
20241219,140200,12876950,8000,8000,8000,8000,0
|
|
20241219,140100,12876950,8000,8000,8000,8000,0
|
|
20241219,140000,12876950,8000,8000,8000,8000,0
|
|
20241219,135900,12876950,8000,8000,8000,8000,0
|
|
20241219,135800,12876950,8000,8000,8000,8000,0
|
|
20241219,135700,12876950,8000,8000,8000,8000,0
|
|
20241219,135600,12876950,8000,8000,8000,8000,0
|
|
20241219,135500,12876950,8000,8000,8000,8000,0
|
|
20241219,135400,12876950,8000,8000,8000,8000,0
|
|
20241219,135300,12876950,8000,8000,8000,8000,0
|
|
20241219,135200,12876950,8000,8000,8000,8000,0
|
|
20241219,135100,12876950,8000,8000,8000,8000,0
|
|
20241219,135000,12876950,8000,8000,8000,8000,0
|
|
20241219,134900,12876950,8000,8000,8000,8000,0
|
|
20241219,134800,12876950,8000,8000,8000,8000,0
|
|
20241219,134700,12876950,8000,8000,8000,8000,0
|
|
20241219,134600,12876950,8000,8000,8000,8000,0
|
|
20241219,134500,12876950,8000,8000,8000,8000,0
|
|
20241219,134400,12876950,8000,8000,8000,8000,25
|
|
20241219,134300,12676950,8000,8000,8000,8000,12
|
|
20241219,134200,12580950,8000,8000,8000,8000,1
|
|
20241219,134100,12572950,8000,8000,8000,8000,0
|
|
20241219,134000,12572950,8000,7970,8000,7970,6
|
|
20241219,133900,12525050,7970,7970,7970,7970,0
|
|
20241219,133800,12525050,7970,7970,7970,7970,1
|
|
20241219,133700,12517080,7970,7970,7970,7970,0
|
|
20241219,133600,12517080,7970,7970,7970,7970,1
|
|
20241219,133500,12509110,7970,7970,7970,7970,0
|
|
20241219,133400,12509110,7970,7970,7970,7970,0
|
|
20241219,133300,12509110,7970,7970,7970,7970,0
|
|
20241219,133200,12509110,7970,7970,7970,7970,0
|
|
20241219,133100,12509110,7970,7970,7970,7970,0
|
|
20241219,133000,12509110,7970,7970,7970,7970,0
|
|
20241219,132900,12509110,7970,7970,7970,7970,0
|
|
20241219,132800,12509110,7970,7970,7970,7970,1
|
|
20241219,132700,12501140,7990,7990,7990,7990,0
|
|
20241219,132600,12501140,7990,7990,7990,7990,48
|
|
20241219,132500,12117620,7990,7990,7990,7990,0
|
|
20241219,132400,12117620,7990,7990,7990,7990,0
|
|
20241219,132300,12117620,7990,7990,7990,7990,4
|
|
20241219,132200,12085660,7990,7990,7990,7990,0
|
|
20241219,132100,12085660,7990,7980,7990,7980,6
|
|
20241219,132000,12037770,7980,7980,7980,7980,1
|
|
20241219,131900,12029790,7980,7980,7980,7980,0
|
|
20241219,131800,12029790,7980,7980,7980,7980,0
|
|
20241219,131700,12029790,7980,7980,7980,7980,0
|
|
20241219,131600,12029790,7980,7980,7980,7980,0
|
|
20241219,131500,12029790,7980,7980,7980,7980,0
|
|
20241219,131400,12029790,7980,7980,7980,7980,0
|
|
20241219,131300,12029790,7980,7980,7980,7980,0
|
|
20241219,131200,12029790,7980,7980,7980,7980,0
|
|
20241219,131100,12029790,7980,7980,7980,7980,1
|
|
20241219,131000,12021810,7990,7990,7990,7990,0
|
|
20241219,130900,12021810,7990,7990,7990,7990,0
|
|
20241219,130800,12021810,7990,7990,7990,7990,0
|
|
20241219,130700,12021810,7990,7990,7990,7990,0
|
|
20241219,130600,12021810,7990,7990,7990,7990,0
|
|
20241219,130500,12021810,7990,7990,7990,7990,0
|
|
20241219,130400,12021810,7990,7990,7990,7990,0
|
|
20241219,130300,12021810,7990,7990,7990,7990,0
|
|
20241219,130200,12021810,7990,7990,7990,7990,0
|
|
20241219,130100,12021810,7990,7990,7990,7990,0
|
|
20241219,130000,12021810,7990,7990,7990,7990,0
|
|
20241219,125900,12021810,7990,7990,7990,7990,0
|
|
20241219,125800,12021810,7990,7990,7990,7990,0
|
|
20241219,125700,12021810,7990,7990,7990,7990,0
|
|
20241219,125600,12021810,7990,7990,7990,7990,0
|
|
20241219,125500,12021810,7990,7990,7990,7990,0
|
|
20241219,125400,12021810,7990,7990,7990,7990,0
|
|
20241219,125300,12021810,7990,7990,7990,7990,0
|
|
20241219,125200,12021810,7990,7990,7990,7990,0
|
|
20241219,125100,12021810,7990,7990,7990,7990,0
|
|
20241219,125000,12021810,7990,7990,7990,7990,0
|
|
20241219,124900,12021810,7990,7990,7990,7990,0
|
|
20241219,124800,12021810,7990,7990,7990,7990,0
|
|
20241219,124700,12021810,7990,7990,7990,7990,0
|
|
20241219,124600,12021810,7990,7990,7990,7990,0
|
|
20241219,124500,12021810,7990,7990,7990,7990,50
|
|
20241219,124400,11622310,7990,7940,7990,7940,245
|
|
20241219,124300,9676860,7980,7980,7980,7980,2
|
|
20241219,124200,9660900,7940,7940,7940,7940,0
|
|
20241219,124100,9660900,7940,7940,7940,7940,0
|
|
20241219,124000,9660900,7940,7940,7940,7940,0
|
|
20241219,123900,9660900,7940,7940,7940,7940,0
|
|
20241219,123800,9660900,7940,7940,7940,7940,0
|
|
20241219,123700,9660900,7940,7940,7940,7940,0
|
|
20241219,123600,9660900,7940,7940,7940,7940,3
|
|
20241219,123500,9637080,7940,7940,7940,7940,0
|
|
20241219,123400,9637080,7940,7940,7940,7940,0
|
|
20241219,123300,9637080,7940,7940,7940,7940,0
|
|
20241219,123200,9637080,7940,7940,7940,7940,0
|
|
20241219,123100,9637080,7940,7940,7940,7940,0
|
|
20241219,123000,9637080,7940,7940,7940,7940,0
|
|
20241219,122900,9637080,7940,7940,7940,7940,0
|
|
20241219,122800,9637080,7940,7940,7940,7940,0
|
|
20241219,122700,9637080,7940,7940,7940,7940,0
|
|
20241219,122600,9637080,7940,7950,7950,7940,61
|
|
20241219,122500,9152190,7980,7980,7980,7980,0
|
|
20241219,122400,9152190,7980,7980,7980,7980,1
|
|
20241219,122300,9144210,7970,7970,7970,7970,0
|
|
20241219,122200,9144210,7970,7970,7970,7970,0
|
|
20241219,122100,9144210,7970,7970,7970,7970,3
|
|
20241219,122000,9120300,7970,7970,7970,7970,0
|
|
20241219,121900,9120300,7970,7970,7970,7970,0
|
|
20241219,121800,9120300,7970,7970,7970,7970,0
|
|
20241219,121700,9120300,7970,7970,7970,7970,0
|
|
20241219,121600,9120300,7970,7970,7970,7970,0
|
|
20241219,121500,9120300,7970,7970,7970,7970,0
|
|
20241219,121400,9120300,7970,7970,7970,7970,0
|
|
20241219,121300,9120300,7970,7970,7970,7970,0
|
|
20241219,121200,9120300,7970,7970,7970,7970,1
|
|
20241219,121100,9112330,7980,7980,7980,7980,0
|
|
20241219,121000,9112330,7980,7980,7980,7980,0
|
|
20241219,120900,9112330,7980,7980,7980,7980,0
|
|
20241219,120800,9112330,7980,7980,7980,7980,0
|
|
20241219,120700,9112330,7980,7980,7980,7980,0
|
|
20241219,120600,9112330,7980,7980,7980,7980,1
|
|
20241219,120500,9104350,7980,7980,7980,7980,0
|
|
20241219,120400,9104350,7980,7980,7980,7980,0
|
|
20241219,120300,9104350,7980,7980,7980,7980,5
|
|
20241219,120200,9064450,7980,7980,7980,7980,0
|
|
20241219,120100,9064450,7980,7980,7980,7980,0
|
|
20241219,120000,9064450,7980,7980,7980,7980,0
|
|
20241219,115900,9064450,7980,7970,7980,7960,68
|
|
20241219,115800,8523030,7960,7960,7960,7960,0
|
|
20241219,115700,8523030,7960,7960,7960,7960,0
|
|
20241219,115600,8523030,7960,7960,7960,7960,0
|
|
20241219,115500,8523030,7960,7960,7960,7960,0
|
|
20241219,115400,8523030,7960,7960,7960,7960,0
|
|
20241219,115300,8523030,7960,7960,7960,7960,0
|
|
20241219,115200,8523030,7960,7960,7960,7960,0
|
|
20241219,115100,8523030,7960,7960,7960,7960,0
|
|
20241219,115000,8523030,7960,7960,7960,7960,0
|
|
20241219,114900,8523030,7960,7960,7960,7960,0
|
|
20241219,114800,8523030,7960,7960,7960,7960,0
|
|
20241219,114700,8523030,7960,7960,7960,7960,0
|
|
20241219,114600,8523030,7960,7960,7960,7960,0
|
|
20241219,114500,8523030,7960,7960,7960,7960,0
|
|
20241219,114400,8523030,7960,7960,7960,7960,0
|
|
20241219,114300,8523030,7960,7960,7960,7960,0
|
|
20241219,114200,8523030,7960,7960,7960,7960,0
|
|
20241219,114100,8523030,7960,7960,7960,7960,0
|
|
20241219,114000,8523030,7960,7960,7960,7960,0
|
|
20241219,113900,8523030,7960,7960,7960,7960,0
|
|
20241219,113800,8523030,7960,7960,7960,7960,10
|
|
20241219,113700,8443430,7970,7970,7970,7970,0
|
|
20241219,113600,8443430,7970,7970,7970,7970,0
|
|
20241219,113500,8443430,7970,7970,7970,7970,0
|
|
20241219,113400,8443430,7970,7970,7970,7970,0
|
|
20241219,113300,8443430,7970,7970,7970,7970,0
|
|
20241219,113200,8443430,7970,7970,7970,7970,0
|
|
20241219,113100,8443430,7970,7970,7970,7970,0
|
|
20241219,113000,8443430,7970,7970,7970,7970,0
|
|
20241219,112900,8443430,7970,7970,7970,7970,0
|
|
20241219,112800,8443430,7970,7970,7970,7970,0
|
|
20241219,112700,8443430,7970,7970,7970,7970,0
|
|
20241219,112600,8443430,7970,7970,7970,7970,0
|
|
20241219,112500,8443430,7970,7970,7970,7970,0
|
|
20241219,112400,8443430,7970,7970,7970,7970,0
|
|
20241219,112300,8443430,7970,7970,7970,7970,0
|
|
20241219,112200,8443430,7970,7970,7970,7970,0
|
|
20241219,112100,8443430,7970,7970,7970,7970,0
|
|
20241219,112000,8443430,7970,7970,7970,7970,0
|
|
20241219,111900,8443430,7970,7970,7970,7970,0
|
|
20241219,111800,8443430,7970,7970,7970,7970,0
|
|
20241219,111700,8443430,7970,7970,7970,7970,0
|
|
20241219,111600,8443430,7970,7970,7970,7970,2
|
|
20241219,111500,8427490,7970,7970,7970,7970,0
|
|
20241219,111400,8427490,7970,7970,7970,7970,2
|
|
20241219,111300,8411550,7990,7990,7990,7990,0
|
|
20241219,111200,8411550,7990,7990,7990,7990,0
|
|
20241219,111100,8411550,7990,7990,7990,7990,0
|
|
20241219,111000,8411550,7990,7990,7990,7990,0
|
|
20241219,110900,8411550,7990,7990,7990,7990,0
|
|
20241219,110800,8411550,7990,7990,7990,7990,0
|
|
20241219,110700,8411550,7990,7990,7990,7990,0
|
|
20241219,110600,8411550,7990,7990,7990,7990,0
|
|
20241219,110500,8411550,7990,7990,7990,7990,0
|
|
20241219,110400,8411550,7990,7990,7990,7990,0
|
|
20241219,110300,8411550,7990,7990,7990,7990,0
|
|
20241219,110200,8411550,7990,7990,7990,7990,0
|
|
20241219,110100,8411550,7990,7990,7990,7990,0
|
|
20241219,110000,8411550,7990,7990,7990,7990,0
|
|
20241219,105900,8411550,7990,7990,7990,7990,0
|
|
20241219,105800,8411550,7990,7990,7990,7990,0
|
|
20241219,105700,8411550,7990,7990,7990,7990,0
|
|
20241219,105600,8411550,7990,7990,7990,7990,0
|
|
20241219,105500,8411550,7990,7990,7990,7990,0
|
|
20241219,105400,8411550,7990,7990,7990,7990,0
|
|
20241219,105300,8411550,7990,7990,7990,7990,0
|
|
20241219,105200,8411550,7990,7990,7990,7990,0
|
|
20241219,105100,8411550,7990,7990,7990,7990,0
|
|
20241219,105000,8411550,7990,7990,7990,7990,0
|
|
20241219,104900,8411550,7990,7990,7990,7990,0
|
|
20241219,104800,8411550,7990,7990,7990,7990,0
|
|
20241219,104700,8411550,7990,7990,7990,7990,0
|
|
20241219,104600,8411550,7990,7990,7990,7990,0
|
|
20241219,104500,8411550,7990,7990,7990,7990,0
|
|
20241219,104400,8411550,7990,7990,7990,7990,0
|
|
20241219,104300,8411550,7990,7990,7990,7990,1
|
|
20241219,104200,8403560,7990,7990,7990,7990,1
|
|
20241219,104100,8395570,7980,7980,7980,7980,0
|
|
20241219,104000,8395570,7980,7980,7980,7980,0
|
|
20241219,103900,8395570,7980,7980,7980,7980,0
|
|
20241219,103800,8395570,7980,7980,7980,7980,0
|
|
20241219,103700,8395570,7980,7980,7980,7980,0
|
|
20241219,103600,8395570,7980,7980,7980,7980,0
|
|
20241219,103500,8395570,7980,7980,7980,7980,0
|
|
20241219,103400,8395570,7980,7980,7980,7980,0
|
|
20241219,103300,8395570,7980,7980,7980,7980,0
|
|
20241219,103200,8395570,7980,7980,7980,7980,0
|
|
20241219,103100,8395570,7980,7980,7980,7980,0
|
|
20241219,103000,8395570,7980,7980,7980,7980,0
|
|
20241219,102900,8395570,7980,7980,7980,7980,0
|
|
20241219,102800,8395570,7980,7980,7980,7980,1
|
|
20241219,102700,8387590,7960,7960,7960,7960,0
|
|
20241219,102600,8387590,7960,7960,7960,7960,1
|
|
20241219,102500,8379630,7980,7980,7980,7980,1
|
|
20241219,102400,8371650,7990,7990,7990,7990,0
|
|
20241219,102300,8371650,7990,7990,7990,7990,0
|
|
20241219,102200,8371650,7990,7990,7990,7990,0
|
|
20241219,102100,8371650,7990,7990,7990,7990,0
|
|
20241219,102000,8371650,7990,7990,7990,7990,0
|
|
20241219,101900,8371650,7990,7990,7990,7990,1
|
|
20241219,101800,8363660,7990,7990,7990,7990,1
|
|
20241219,101700,8355670,7990,7990,7990,7990,0
|
|
20241219,101600,8355670,7990,7990,7990,7990,0
|
|
20241219,101500,8355670,7990,7990,7990,7990,1
|
|
20241219,101400,8347680,7940,7940,7940,7940,0
|
|
20241219,101300,8347680,7940,7940,7940,7940,0
|
|
20241219,101200,8347680,7940,7940,7940,7940,0
|
|
20241219,101100,8347680,7940,7940,7940,7940,0
|
|
20241219,101000,8347680,7940,7940,7940,7940,0
|
|
20241219,100900,8347680,7940,7940,7940,7940,0
|
|
20241219,100800,8347680,7940,7940,7940,7940,0
|
|
20241219,100700,8347680,7940,7940,7940,7940,0
|
|
20241219,100600,8347680,7940,7940,7940,7940,0
|
|
20241219,100500,8347680,7940,7940,7940,7940,0
|
|
20241219,100400,8347680,7940,7940,7940,7940,0
|
|
20241219,100300,8347680,7940,7940,7940,7940,0
|
|
20241219,100200,8347680,7940,7940,7940,7940,0
|
|
20241219,100100,8347680,7940,7940,7940,7940,0
|
|
20241219,100000,8347680,7940,7940,7940,7940,0
|
|
20241219,095900,8347680,7940,7940,7940,7940,0
|
|
20241219,095800,8347680,7940,7940,7940,7940,0
|
|
20241219,095700,8347680,7940,7940,7940,7940,0
|
|
20241219,095600,8347680,7940,7940,7940,7940,0
|
|
20241219,095500,8347680,7940,7940,7940,7940,0
|
|
20241219,095400,8347680,7940,7940,7940,7940,0
|
|
20241219,095300,8347680,7940,7940,7940,7940,0
|
|
20241219,095200,8347680,7940,7960,7960,7940,155
|
|
20241219,095100,7115630,7960,7960,7960,7960,0
|
|
20241219,095000,7115630,7960,7960,7960,7960,0
|
|
20241219,094900,7115630,7960,7960,7960,7960,0
|
|
20241219,094800,7115630,7960,7960,7960,7960,1
|
|
20241219,094700,7107670,7950,7950,7950,7950,0
|
|
20241219,094600,7107670,7950,7950,7950,7950,0
|
|
20241219,094500,7107670,7950,7950,7950,7950,0
|
|
20241219,094400,7107670,7950,7960,7960,7950,10
|
|
20241219,094300,7028160,7990,7990,7990,7990,1
|
|
20241219,094200,7020170,7990,7990,7990,7990,0
|
|
20241219,094100,7020170,7990,7990,7990,7990,2
|
|
20241219,094000,7004190,7950,7950,7950,7950,0
|
|
20241219,093900,7004190,7950,7950,7950,7950,0
|
|
20241219,093800,7004190,7950,7950,7950,7950,0
|
|
20241219,093700,7004190,7950,7950,7950,7950,1
|
|
20241219,093600,6996240,7940,7940,7940,7940,0
|
|
20241219,093500,6996240,7940,7940,7940,7940,10
|
|
20241219,093400,6916840,7990,7990,7990,7990,0
|
|
20241219,093300,6916840,7990,7990,7990,7990,0
|
|
20241219,093200,6916840,7990,7980,7990,7980,10
|
|
20241219,093100,6836960,7960,7960,7960,7960,6
|
|
20241219,093000,6789200,7970,7970,7970,7970,0
|
|
20241219,092900,6789200,7970,7970,7970,7970,0
|
|
20241219,092800,6789200,7970,7970,7970,7970,0
|
|
20241219,092700,6789200,7970,7970,7970,7970,1
|
|
20241219,092600,6781230,7990,7990,7990,7990,1
|
|
20241219,092500,6773240,7920,7920,7920,7920,0
|
|
20241219,092400,6773240,7920,7920,7920,7920,0
|
|
20241219,092300,6773240,7920,7920,7920,7920,0
|
|
20241219,092200,6773240,7920,7920,7920,7920,0
|
|
20241219,092100,6773240,7920,7920,7920,7920,0
|
|
20241219,092000,6773240,7920,7920,7920,7920,0
|
|
20241219,091900,6773240,7920,7920,7920,7920,0
|
|
20241219,091800,6773240,7920,7920,7920,7920,0
|
|
20241219,091700,6773240,7920,7920,7920,7920,114
|
|
20241219,091600,5870360,7920,7920,7920,7910,118
|
|
20241219,091500,4936790,7920,7920,7920,7920,0
|
|
20241219,091400,4936790,7920,7920,7920,7920,0
|
|
20241219,091300,4936790,7920,7920,7920,7920,0
|
|
20241219,091200,4936790,7920,7920,7920,7920,0
|
|
20241219,091100,4936790,7920,7920,7920,7920,0
|
|
20241219,091000,4936790,7920,7920,7920,7920,40
|
|
20241219,090900,4619990,7910,7910,7910,7910,0
|
|
20241219,090800,4619990,7910,7910,7910,7910,2
|
|
20241219,090700,4604170,8000,8000,8000,8000,0
|
|
20241219,090600,4604170,8000,8000,8000,8000,10
|
|
20241219,090500,4524170,8120,8120,8120,8120,0
|
|
20241219,090400,4524170,8120,8120,8120,8120,1
|
|
20241219,090300,4516050,7910,7930,7930,7910,278
|
|
20241219,090200,2315850,8130,8130,8130,8130,1
|
|
20241219,090100,2307720,7920,7920,7920,7910,268
|
|
20241219,090000,185230,8050,8130,8130,8050,23
|