663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200000,17371480,7790,7790,7790,7790,15
|
|
20241230,195900,17371480,7790,7790,7790,7790,0
|
|
20241230,195800,17371480,7790,7790,7790,7790,0
|
|
20241230,195700,17371480,7790,7790,7790,7790,0
|
|
20241230,195600,17371480,7790,7790,7790,7790,0
|
|
20241230,195500,17371480,7790,7790,7790,7790,0
|
|
20241230,195400,17371480,7790,7790,7790,7790,0
|
|
20241230,195300,17371480,7790,7790,7790,7790,0
|
|
20241230,195200,17371480,7790,7790,7790,7790,0
|
|
20241230,195100,17371480,7790,7790,7790,7790,0
|
|
20241230,195000,17371480,7790,7790,7790,7790,0
|
|
20241230,194900,17371480,7790,7790,7790,7790,0
|
|
20241230,194800,17371480,7790,7790,7790,7790,0
|
|
20241230,194700,17371480,7790,7790,7790,7790,0
|
|
20241230,194600,17371480,7790,7790,7790,7790,0
|
|
20241230,194500,17371480,7790,7790,7790,7790,0
|
|
20241230,194400,17371480,7790,7790,7790,7790,0
|
|
20241230,194300,17371480,7790,7790,7790,7790,0
|
|
20241230,194200,17371480,7790,7790,7790,7790,0
|
|
20241230,194100,17371480,7790,7790,7790,7790,0
|
|
20241230,194000,17371480,7790,7790,7790,7790,0
|
|
20241230,193900,17371480,7790,7790,7790,7790,0
|
|
20241230,193800,17371480,7790,7790,7790,7790,0
|
|
20241230,193700,17371480,7790,7790,7790,7790,0
|
|
20241230,193600,17371480,7790,7790,7790,7790,0
|
|
20241230,193500,17371480,7790,7790,7790,7790,0
|
|
20241230,193400,17371480,7790,7790,7790,7790,0
|
|
20241230,193300,17371480,7790,7790,7790,7790,0
|
|
20241230,193200,17371480,7790,7790,7790,7790,0
|
|
20241230,193100,17371480,7790,7790,7790,7790,0
|
|
20241230,193000,17371480,7790,7790,7790,7790,15
|
|
20241230,192900,17371480,7790,7790,7790,7790,0
|
|
20241230,192800,17371480,7790,7790,7790,7790,0
|
|
20241230,192700,17371480,7790,7790,7790,7790,0
|
|
20241230,192600,17371480,7790,7790,7790,7790,0
|
|
20241230,192500,17371480,7790,7790,7790,7790,0
|
|
20241230,192400,17371480,7790,7790,7790,7790,0
|
|
20241230,192300,17371480,7790,7790,7790,7790,0
|
|
20241230,192200,17371480,7790,7790,7790,7790,0
|
|
20241230,192100,17371480,7790,7790,7790,7790,0
|
|
20241230,192000,17371480,7790,7790,7790,7790,0
|
|
20241230,191900,17371480,7790,7790,7790,7790,0
|
|
20241230,191800,17371480,7790,7790,7790,7790,0
|
|
20241230,191700,17371480,7790,7790,7790,7790,0
|
|
20241230,191600,17371480,7790,7790,7790,7790,0
|
|
20241230,191500,17371480,7790,7790,7790,7790,0
|
|
20241230,191400,17371480,7790,7790,7790,7790,0
|
|
20241230,191300,17371480,7790,7790,7790,7790,0
|
|
20241230,191200,17371480,7790,7790,7790,7790,0
|
|
20241230,191100,17371480,7790,7790,7790,7790,0
|
|
20241230,191000,17371480,7790,7790,7790,7790,0
|
|
20241230,190900,17371480,7790,7790,7790,7790,0
|
|
20241230,190800,17371480,7790,7790,7790,7790,0
|
|
20241230,190700,17371480,7790,7790,7790,7790,0
|
|
20241230,190600,17371480,7790,7790,7790,7790,0
|
|
20241230,190500,17371480,7790,7790,7790,7790,0
|
|
20241230,190400,17371480,7790,7790,7790,7790,0
|
|
20241230,190300,17371480,7790,7790,7790,7790,0
|
|
20241230,190200,17371480,7790,7790,7790,7790,0
|
|
20241230,190100,17371480,7790,7790,7790,7790,0
|
|
20241230,190000,17371480,7790,7790,7790,7790,15
|
|
20241230,185900,17371480,7790,7790,7790,7790,0
|
|
20241230,185800,17371480,7790,7790,7790,7790,0
|
|
20241230,185700,17371480,7790,7790,7790,7790,0
|
|
20241230,185600,17371480,7790,7790,7790,7790,0
|
|
20241230,185500,17371480,7790,7790,7790,7790,0
|
|
20241230,185400,17371480,7790,7790,7790,7790,0
|
|
20241230,185300,17371480,7790,7790,7790,7790,0
|
|
20241230,185200,17371480,7790,7790,7790,7790,0
|
|
20241230,185100,17371480,7790,7790,7790,7790,0
|
|
20241230,185000,17371480,7790,7790,7790,7790,0
|
|
20241230,184900,17371480,7790,7790,7790,7790,0
|
|
20241230,184800,17371480,7790,7790,7790,7790,0
|
|
20241230,184700,17371480,7790,7790,7790,7790,0
|
|
20241230,184600,17371480,7790,7790,7790,7790,0
|
|
20241230,184500,17371480,7790,7790,7790,7790,0
|
|
20241230,184400,17371480,7790,7790,7790,7790,0
|
|
20241230,184300,17371480,7790,7790,7790,7790,0
|
|
20241230,184200,17371480,7790,7790,7790,7790,0
|
|
20241230,184100,17371480,7790,7790,7790,7790,0
|
|
20241230,184000,17371480,7790,7790,7790,7790,0
|
|
20241230,183900,17371480,7790,7790,7790,7790,0
|
|
20241230,183800,17371480,7790,7790,7790,7790,0
|
|
20241230,183700,17371480,7790,7790,7790,7790,0
|
|
20241230,183600,17371480,7790,7790,7790,7790,0
|
|
20241230,183500,17371480,7790,7790,7790,7790,0
|
|
20241230,183400,17371480,7790,7790,7790,7790,0
|
|
20241230,183300,17371480,7790,7790,7790,7790,0
|
|
20241230,183200,17371480,7790,7790,7790,7790,0
|
|
20241230,183100,17371480,7790,7790,7790,7790,0
|
|
20241230,183000,17371480,7790,7790,7790,7790,15
|
|
20241230,182900,17371480,7790,7790,7790,7790,0
|
|
20241230,182800,17371480,7790,7790,7790,7790,0
|
|
20241230,182700,17371480,7790,7790,7790,7790,0
|
|
20241230,182600,17371480,7790,7790,7790,7790,0
|
|
20241230,182500,17371480,7790,7790,7790,7790,0
|
|
20241230,182400,17371480,7790,7790,7790,7790,0
|
|
20241230,182300,17371480,7790,7790,7790,7790,0
|
|
20241230,182200,17371480,7790,7790,7790,7790,0
|
|
20241230,182100,17371480,7790,7790,7790,7790,0
|
|
20241230,182000,17371480,7790,7790,7790,7790,0
|
|
20241230,181900,17371480,7790,7790,7790,7790,0
|
|
20241230,181800,17371480,7790,7790,7790,7790,0
|
|
20241230,181700,17371480,7790,7790,7790,7790,0
|
|
20241230,181600,17371480,7790,7790,7790,7790,0
|
|
20241230,181500,17371480,7790,7790,7790,7790,0
|
|
20241230,181400,17371480,7790,7790,7790,7790,0
|
|
20241230,181300,17371480,7790,7790,7790,7790,0
|
|
20241230,181200,17371480,7790,7790,7790,7790,0
|
|
20241230,181100,17371480,7790,7790,7790,7790,0
|
|
20241230,181000,17371480,7790,7790,7790,7790,0
|
|
20241230,180900,17371480,7790,7790,7790,7790,0
|
|
20241230,180800,17371480,7790,7790,7790,7790,0
|
|
20241230,180700,17371480,7790,7790,7790,7790,0
|
|
20241230,180600,17371480,7790,7790,7790,7790,0
|
|
20241230,180500,17371480,7790,7790,7790,7790,0
|
|
20241230,180400,17371480,7790,7790,7790,7790,0
|
|
20241230,180300,17371480,7790,7790,7790,7790,0
|
|
20241230,180200,17371480,7790,7790,7790,7790,0
|
|
20241230,180100,17371480,7790,7790,7790,7790,0
|
|
20241230,180000,17371480,7790,7790,7790,7790,15
|
|
20241230,175900,17371480,7790,7790,7790,7790,0
|
|
20241230,175800,17371480,7790,7790,7790,7790,0
|
|
20241230,175700,17371480,7790,7790,7790,7790,0
|
|
20241230,175600,17371480,7790,7790,7790,7790,0
|
|
20241230,175500,17371480,7790,7790,7790,7790,0
|
|
20241230,175400,17371480,7790,7790,7790,7790,0
|
|
20241230,175300,17371480,7790,7790,7790,7790,0
|
|
20241230,175200,17371480,7790,7790,7790,7790,0
|
|
20241230,175100,17371480,7790,7790,7790,7790,0
|
|
20241230,175000,17371480,7790,7790,7790,7790,0
|
|
20241230,174900,17371480,7790,7790,7790,7790,0
|
|
20241230,174800,17371480,7790,7790,7790,7790,0
|
|
20241230,174700,17371480,7790,7790,7790,7790,0
|
|
20241230,174600,17371480,7790,7790,7790,7790,0
|
|
20241230,174500,17371480,7790,7790,7790,7790,0
|
|
20241230,174400,17371480,7790,7790,7790,7790,0
|
|
20241230,174300,17371480,7790,7790,7790,7790,0
|
|
20241230,174200,17371480,7790,7790,7790,7790,0
|
|
20241230,174100,17371480,7790,7790,7790,7790,0
|
|
20241230,174000,17371480,7790,7790,7790,7790,0
|
|
20241230,173900,17371480,7790,7790,7790,7790,0
|
|
20241230,173800,17371480,7790,7790,7790,7790,0
|
|
20241230,173700,17371480,7790,7790,7790,7790,0
|
|
20241230,173600,17371480,7790,7790,7790,7790,0
|
|
20241230,173500,17371480,7790,7790,7790,7790,0
|
|
20241230,173400,17371480,7790,7790,7790,7790,0
|
|
20241230,173300,17371480,7790,7790,7790,7790,0
|
|
20241230,173200,17371480,7790,7790,7790,7790,0
|
|
20241230,173100,17371480,7790,7790,7790,7790,0
|
|
20241230,173000,17371480,7790,7790,7790,7790,15
|
|
20241230,172900,17371480,7790,7790,7790,7790,0
|
|
20241230,172800,17371480,7790,7790,7790,7790,0
|
|
20241230,172700,17371480,7790,7790,7790,7790,0
|
|
20241230,172600,17371480,7790,7790,7790,7790,0
|
|
20241230,172500,17371480,7790,7790,7790,7790,0
|
|
20241230,172400,17371480,7790,7790,7790,7790,0
|
|
20241230,172300,17371480,7790,7790,7790,7790,0
|
|
20241230,172200,17371480,7790,7790,7790,7790,0
|
|
20241230,172100,17371480,7790,7790,7790,7790,0
|
|
20241230,172000,17371480,7790,7790,7790,7790,0
|
|
20241230,171900,17371480,7790,7790,7790,7790,0
|
|
20241230,171800,17371480,7790,7790,7790,7790,0
|
|
20241230,171700,17371480,7790,7790,7790,7790,0
|
|
20241230,171600,17371480,7790,7790,7790,7790,0
|
|
20241230,171500,17371480,7790,7790,7790,7790,0
|
|
20241230,171400,17371480,7790,7790,7790,7790,0
|
|
20241230,171300,17371480,7790,7790,7790,7790,0
|
|
20241230,171200,17371480,7790,7790,7790,7790,0
|
|
20241230,171100,17371480,7790,7790,7790,7790,0
|
|
20241230,171000,17371480,7790,7790,7790,7790,0
|
|
20241230,170900,17371480,7790,7790,7790,7790,0
|
|
20241230,170800,17371480,7790,7790,7790,7790,0
|
|
20241230,170700,17371480,7790,7790,7790,7790,0
|
|
20241230,170600,17371480,7790,7790,7790,7790,0
|
|
20241230,170500,17371480,7790,7790,7790,7790,0
|
|
20241230,170400,17371480,7790,7790,7790,7790,0
|
|
20241230,170300,17371480,7790,7790,7790,7790,0
|
|
20241230,170200,17371480,7790,7790,7790,7790,0
|
|
20241230,170100,17371480,7790,7790,7790,7790,0
|
|
20241230,170000,17371480,7790,7790,7790,7790,15
|
|
20241230,165900,17371480,7790,7790,7790,7790,0
|
|
20241230,165800,17371480,7790,7790,7790,7790,0
|
|
20241230,165700,17371480,7790,7790,7790,7790,0
|
|
20241230,165600,17371480,7790,7790,7790,7790,0
|
|
20241230,165500,17371480,7790,7790,7790,7790,0
|
|
20241230,165400,17371480,7790,7790,7790,7790,0
|
|
20241230,165300,17371480,7790,7790,7790,7790,0
|
|
20241230,165200,17371480,7790,7790,7790,7790,0
|
|
20241230,165100,17371480,7790,7790,7790,7790,0
|
|
20241230,165000,17371480,7790,7790,7790,7790,0
|
|
20241230,164900,17371480,7790,7790,7790,7790,0
|
|
20241230,164800,17371480,7790,7790,7790,7790,0
|
|
20241230,164700,17371480,7790,7790,7790,7790,0
|
|
20241230,164600,17371480,7790,7790,7790,7790,0
|
|
20241230,164500,17371480,7790,7790,7790,7790,0
|
|
20241230,164400,17371480,7790,7790,7790,7790,0
|
|
20241230,164300,17371480,7790,7790,7790,7790,0
|
|
20241230,164200,17371480,7790,7790,7790,7790,0
|
|
20241230,164100,17371480,7790,7790,7790,7790,0
|
|
20241230,164000,17371480,7790,7790,7790,7790,0
|
|
20241230,163900,17371480,7790,7790,7790,7790,0
|
|
20241230,163800,17371480,7790,7790,7790,7790,0
|
|
20241230,163700,17371480,7790,7790,7790,7790,0
|
|
20241230,163600,17371480,7790,7790,7790,7790,0
|
|
20241230,163500,17371480,7790,7790,7790,7790,0
|
|
20241230,163400,17371480,7790,7790,7790,7790,0
|
|
20241230,163300,17371480,7790,7790,7790,7790,0
|
|
20241230,163200,17371480,7790,7790,7790,7790,0
|
|
20241230,163100,17371480,7790,7790,7790,7790,0
|
|
20241230,163000,17371480,7790,7790,7790,7790,15
|
|
20241230,162900,17371480,7790,7790,7790,7790,0
|
|
20241230,162800,17371480,7790,7790,7790,7790,0
|
|
20241230,162700,17371480,7790,7790,7790,7790,0
|
|
20241230,162600,17371480,7790,7790,7790,7790,0
|
|
20241230,162500,17371480,7790,7790,7790,7790,0
|
|
20241230,162400,17371480,7790,7790,7790,7790,0
|
|
20241230,162300,17371480,7790,7790,7790,7790,0
|
|
20241230,162200,17371480,7790,7790,7790,7790,0
|
|
20241230,162100,17371480,7790,7790,7790,7790,0
|
|
20241230,162000,17371480,7790,7790,7790,7790,0
|
|
20241230,161900,17371480,7790,7790,7790,7790,0
|
|
20241230,161800,17371480,7790,7790,7790,7790,0
|
|
20241230,161700,17371480,7790,7790,7790,7790,0
|
|
20241230,161600,17371480,7790,7790,7790,7790,0
|
|
20241230,161500,17371480,7790,7790,7790,7790,0
|
|
20241230,161400,17371480,7790,7790,7790,7790,0
|
|
20241230,161300,17371480,7790,7790,7790,7790,0
|
|
20241230,161200,17371480,7790,7790,7790,7790,0
|
|
20241230,161100,17371480,7790,7790,7790,7790,0
|
|
20241230,161000,17371480,7790,7790,7790,7790,0
|
|
20241230,160900,17371480,7790,7790,7790,7790,0
|
|
20241230,160800,17371480,7790,7790,7790,7790,0
|
|
20241230,160700,17371480,7790,7790,7790,7790,0
|
|
20241230,160600,17371480,7790,7790,7790,7790,0
|
|
20241230,160500,17371480,7790,7790,7790,7790,0
|
|
20241230,160400,17371480,7790,7790,7790,7790,0
|
|
20241230,160300,17371480,7790,7790,7790,7790,0
|
|
20241230,160200,17371480,7790,7790,7790,7790,0
|
|
20241230,160100,17371480,7790,7790,7790,7790,0
|
|
20241230,160000,17371480,7790,7790,7790,7790,15
|
|
20241230,155900,17371480,7790,7790,7790,7790,0
|
|
20241230,155800,17371480,7790,7790,7790,7790,0
|
|
20241230,155700,17371480,7790,7790,7790,7790,0
|
|
20241230,155600,17371480,7790,7790,7790,7790,0
|
|
20241230,155500,17371480,7790,7790,7790,7790,0
|
|
20241230,155400,17371480,7790,7790,7790,7790,0
|
|
20241230,155300,17371480,7790,7790,7790,7790,0
|
|
20241230,155200,17371480,7790,7790,7790,7790,0
|
|
20241230,155100,17371480,7790,7790,7790,7790,0
|
|
20241230,155000,17371480,7790,7790,7790,7790,0
|
|
20241230,154900,17371480,7790,7790,7790,7790,0
|
|
20241230,154800,17371480,7790,7790,7790,7790,0
|
|
20241230,154700,17371480,7790,7790,7790,7790,0
|
|
20241230,154600,17371480,7790,7790,7790,7790,0
|
|
20241230,154500,17371480,7790,7790,7790,7790,0
|
|
20241230,154400,17371480,7790,7790,7790,7790,0
|
|
20241230,154300,17371480,7790,7790,7790,7790,0
|
|
20241230,154200,17371480,7790,7790,7790,7790,0
|
|
20241230,154100,17371480,7790,7790,7790,7790,0
|
|
20241230,154000,17371480,7790,7790,7790,7790,0
|
|
20241230,153900,17371480,7790,7790,7790,7790,0
|
|
20241230,153800,17371480,7790,7790,7790,7790,0
|
|
20241230,153700,17371480,7790,7790,7790,7790,0
|
|
20241230,153600,17371480,7790,7790,7790,7790,0
|
|
20241230,153500,17371480,7790,7790,7790,7790,0
|
|
20241230,153400,17371480,7790,7790,7790,7790,0
|
|
20241230,153300,17371480,7790,7790,7790,7790,0
|
|
20241230,153200,17371480,7790,7790,7790,7790,0
|
|
20241230,153100,17371480,7790,7790,7790,7790,0
|
|
20241230,153000,17371480,7790,7790,7790,7790,30
|
|
20241230,152900,17254630,7790,7790,7790,7790,0
|
|
20241230,152800,17254630,7790,7790,7790,7790,0
|
|
20241230,152700,17254630,7790,7790,7790,7790,0
|
|
20241230,152600,17254630,7790,7790,7790,7790,0
|
|
20241230,152500,17254630,7790,7790,7790,7790,0
|
|
20241230,152400,17254630,7790,7790,7790,7790,0
|
|
20241230,152300,17254630,7790,7790,7790,7790,0
|
|
20241230,152200,17254630,7790,7790,7790,7790,0
|
|
20241230,152100,17254630,7790,7790,7790,7790,0
|
|
20241230,152000,17254630,7790,7790,7790,7790,0
|
|
20241230,151900,17254630,7790,7790,7790,7790,2
|
|
20241230,151800,17239050,7800,7800,7800,7800,27
|
|
20241230,151700,17028450,7800,7800,7800,7800,0
|
|
20241230,151600,17028450,7800,7800,7800,7800,11
|
|
20241230,151500,16942650,7800,7800,7800,7800,3
|
|
20241230,151400,16919250,7800,7800,7800,7800,0
|
|
20241230,151300,16919250,7800,7800,7800,7800,0
|
|
20241230,151200,16919250,7800,7800,7800,7800,1
|
|
20241230,151100,16911450,7780,7780,7780,7780,0
|
|
20241230,151000,16911450,7780,7780,7780,7780,0
|
|
20241230,150900,16911450,7780,7780,7780,7780,0
|
|
20241230,150800,16911450,7780,7780,7780,7780,0
|
|
20241230,150700,16911450,7780,7780,7780,7780,0
|
|
20241230,150600,16911450,7780,7780,7780,7780,0
|
|
20241230,150500,16911450,7780,7780,7780,7780,0
|
|
20241230,150400,16911450,7780,7780,7780,7780,2
|
|
20241230,150300,16895890,7780,7780,7780,7780,0
|
|
20241230,150200,16895890,7780,7780,7780,7780,0
|
|
20241230,150100,16895890,7780,7780,7780,7780,0
|
|
20241230,150000,16895890,7780,7780,7780,7780,0
|
|
20241230,145900,16895890,7780,7780,7780,7780,99
|
|
20241230,145800,16125670,7780,7780,7780,7780,0
|
|
20241230,145700,16125670,7780,7780,7780,7780,0
|
|
20241230,145600,16125670,7780,7780,7780,7780,1
|
|
20241230,145500,16117890,7780,7780,7780,7780,0
|
|
20241230,145400,16117890,7780,7780,7780,7780,97
|
|
20241230,145300,15363230,7780,7780,7780,7780,30
|
|
20241230,145200,15129830,7780,7780,7780,7780,0
|
|
20241230,145100,15129830,7780,7780,7780,7780,64
|
|
20241230,145000,14631910,7780,7780,7780,7780,0
|
|
20241230,144900,14631910,7780,7780,7780,7780,0
|
|
20241230,144800,14631910,7780,7780,7780,7780,0
|
|
20241230,144700,14631910,7780,7780,7780,7780,0
|
|
20241230,144600,14631910,7780,7760,7780,7760,207
|
|
20241230,144500,13024050,7760,7760,7760,7760,50
|
|
20241230,144400,12636050,7760,7760,7760,7760,0
|
|
20241230,144300,12636050,7760,7760,7760,7760,50
|
|
20241230,144200,12248050,7760,7760,7760,7760,0
|
|
20241230,144100,12248050,7760,7760,7760,7760,7
|
|
20241230,144000,12193730,7770,7770,7770,7770,5
|
|
20241230,143900,12154880,7740,7740,7740,7740,0
|
|
20241230,143800,12154880,7740,7760,7760,7740,65
|
|
20241230,143700,11651410,7760,7760,7760,7760,0
|
|
20241230,143600,11651410,7760,7760,7760,7760,1
|
|
20241230,143500,11643650,7760,7760,7760,7760,0
|
|
20241230,143400,11643650,7760,7760,7760,7760,0
|
|
20241230,143300,11643650,7760,7760,7760,7760,0
|
|
20241230,143200,11643650,7760,7760,7760,7760,0
|
|
20241230,143100,11643650,7760,7760,7760,7760,0
|
|
20241230,143000,11643650,7760,7770,7770,7760,2
|
|
20241230,142900,11628120,7780,7780,7780,7780,0
|
|
20241230,142800,11628120,7780,7780,7780,7780,0
|
|
20241230,142700,11628120,7780,7780,7780,7780,0
|
|
20241230,142600,11628120,7780,7780,7780,7780,0
|
|
20241230,142500,11628120,7780,7780,7780,7780,0
|
|
20241230,142400,11628120,7780,7780,7780,7780,0
|
|
20241230,142300,11628120,7780,7780,7780,7780,0
|
|
20241230,142200,11628120,7780,7780,7780,7780,0
|
|
20241230,142100,11628120,7780,7780,7780,7780,0
|
|
20241230,142000,11628120,7780,7780,7780,7780,0
|
|
20241230,141900,11628120,7780,7780,7780,7780,0
|
|
20241230,141800,11628120,7780,7780,7780,7780,0
|
|
20241230,141700,11628120,7780,7780,7780,7780,0
|
|
20241230,141600,11628120,7780,7780,7780,7780,0
|
|
20241230,141500,11628120,7780,7780,7780,7780,0
|
|
20241230,141400,11628120,7780,7780,7780,7780,0
|
|
20241230,141300,11628120,7780,7780,7780,7780,0
|
|
20241230,141200,11628120,7780,7780,7780,7780,1
|
|
20241230,141100,11620340,7770,7770,7770,7770,0
|
|
20241230,141000,11620340,7770,7770,7770,7770,0
|
|
20241230,140900,11620340,7770,7770,7770,7770,0
|
|
20241230,140800,11620340,7770,7770,7770,7770,1
|
|
20241230,140700,11612570,7770,7770,7770,7770,0
|
|
20241230,140600,11612570,7770,7770,7770,7770,0
|
|
20241230,140500,11612570,7770,7770,7770,7770,0
|
|
20241230,140400,11612570,7770,7770,7770,7770,0
|
|
20241230,140300,11612570,7770,7770,7770,7770,0
|
|
20241230,140200,11612570,7770,7770,7770,7770,0
|
|
20241230,140100,11612570,7770,7770,7770,7770,0
|
|
20241230,140000,11612570,7770,7770,7770,7770,0
|
|
20241230,135900,11612570,7770,7770,7770,7770,0
|
|
20241230,135800,11612570,7770,7760,7770,7760,4
|
|
20241230,135700,11581510,7760,7760,7760,7760,0
|
|
20241230,135600,11581510,7760,7760,7760,7760,0
|
|
20241230,135500,11581510,7760,7760,7760,7760,0
|
|
20241230,135400,11581510,7760,7760,7760,7760,1
|
|
20241230,135300,11573750,7750,7750,7750,7750,0
|
|
20241230,135200,11573750,7750,7750,7750,7750,2
|
|
20241230,135100,11558250,7760,7760,7760,7760,0
|
|
20241230,135000,11558250,7760,7760,7760,7760,47
|
|
20241230,134900,11193530,7760,7760,7760,7760,0
|
|
20241230,134800,11193530,7760,7760,7760,7760,0
|
|
20241230,134700,11193530,7760,7760,7760,7760,0
|
|
20241230,134600,11193530,7760,7760,7760,7760,0
|
|
20241230,134500,11193530,7760,7760,7760,7760,3
|
|
20241230,134400,11170250,7760,7760,7760,7760,0
|
|
20241230,134300,11170250,7760,7760,7760,7760,0
|
|
20241230,134200,11170250,7760,7760,7760,7760,0
|
|
20241230,134100,11170250,7760,7760,7760,7760,0
|
|
20241230,134000,11170250,7760,7760,7760,7760,0
|
|
20241230,133900,11170250,7760,7760,7760,7760,0
|
|
20241230,133800,11170250,7760,7760,7760,7760,0
|
|
20241230,133700,11170250,7760,7760,7760,7760,0
|
|
20241230,133600,11170250,7760,7760,7760,7760,0
|
|
20241230,133500,11170250,7760,7760,7760,7760,0
|
|
20241230,133400,11170250,7760,7760,7760,7760,0
|
|
20241230,133300,11170250,7760,7760,7760,7760,1
|
|
20241230,133200,11162490,7760,7760,7760,7760,0
|
|
20241230,133100,11162490,7760,7760,7760,7760,0
|
|
20241230,133000,11162490,7760,7760,7760,7760,0
|
|
20241230,132900,11162490,7760,7760,7760,7760,0
|
|
20241230,132800,11162490,7760,7760,7760,7760,0
|
|
20241230,132700,11162490,7760,7760,7760,7760,1
|
|
20241230,132600,11154730,7760,7760,7760,7760,1
|
|
20241230,132500,11146970,7770,7770,7770,7770,0
|
|
20241230,132400,11146970,7770,7770,7770,7770,1
|
|
20241230,132300,11139200,7750,7750,7750,7750,400
|
|
20241230,132200,8039200,7750,7760,7760,7750,15
|
|
20241230,132100,7922900,7780,7780,7780,7780,0
|
|
20241230,132000,7922900,7780,7780,7780,7780,1
|
|
20241230,131900,7915120,7780,7780,7780,7780,0
|
|
20241230,131800,7915120,7780,7780,7780,7780,0
|
|
20241230,131700,7915120,7780,7780,7780,7780,0
|
|
20241230,131600,7915120,7780,7780,7780,7780,20
|
|
20241230,131500,7759520,7780,7780,7780,7780,0
|
|
20241230,131400,7759520,7780,7770,7780,7770,78
|
|
20241230,131300,7153310,7780,7780,7780,7780,0
|
|
20241230,131200,7153310,7780,7780,7780,7780,0
|
|
20241230,131100,7153310,7780,7780,7780,7780,0
|
|
20241230,131000,7153310,7780,7780,7780,7780,0
|
|
20241230,130900,7153310,7780,7780,7780,7780,0
|
|
20241230,130800,7153310,7780,7780,7780,7780,0
|
|
20241230,130700,7153310,7780,7780,7780,7780,0
|
|
20241230,130600,7153310,7780,7780,7780,7780,0
|
|
20241230,130500,7153310,7780,7780,7780,7780,0
|
|
20241230,130400,7153310,7780,7780,7780,7780,0
|
|
20241230,130300,7153310,7780,7780,7780,7780,0
|
|
20241230,130200,7153310,7780,7780,7780,7780,0
|
|
20241230,130100,7153310,7780,7780,7780,7780,0
|
|
20241230,130000,7153310,7780,7780,7780,7780,0
|
|
20241230,125900,7153310,7780,7780,7780,7780,1
|
|
20241230,125800,7145530,7760,7760,7760,7760,1
|
|
20241230,125700,7137770,7780,7780,7780,7780,0
|
|
20241230,125600,7137770,7780,7780,7780,7780,0
|
|
20241230,125500,7137770,7780,7780,7780,7780,0
|
|
20241230,125400,7137770,7780,7780,7780,7780,0
|
|
20241230,125300,7137770,7780,7780,7780,7780,0
|
|
20241230,125200,7137770,7780,7780,7780,7780,0
|
|
20241230,125100,7137770,7780,7780,7780,7780,0
|
|
20241230,125000,7137770,7780,7780,7780,7780,0
|
|
20241230,124900,7137770,7780,7780,7780,7780,0
|
|
20241230,124800,7137770,7780,7780,7780,7780,0
|
|
20241230,124700,7137770,7780,7780,7780,7780,0
|
|
20241230,124600,7137770,7780,7780,7780,7780,0
|
|
20241230,124500,7137770,7780,7780,7780,7780,0
|
|
20241230,124400,7137770,7780,7780,7780,7780,0
|
|
20241230,124300,7137770,7780,7780,7780,7780,0
|
|
20241230,124200,7137770,7780,7780,7780,7780,0
|
|
20241230,124100,7137770,7780,7780,7780,7780,0
|
|
20241230,124000,7137770,7780,7780,7780,7780,0
|
|
20241230,123900,7137770,7780,7780,7780,7780,0
|
|
20241230,123800,7137770,7780,7780,7780,7780,0
|
|
20241230,123700,7137770,7780,7780,7780,7780,1
|
|
20241230,123600,7129990,7770,7770,7770,7770,0
|
|
20241230,123500,7129990,7770,7770,7770,7770,8
|
|
20241230,123400,7067830,7770,7780,7780,7770,3
|
|
20241230,123300,7044510,7770,7770,7770,7770,0
|
|
20241230,123200,7044510,7770,7770,7770,7770,0
|
|
20241230,123100,7044510,7770,7770,7770,7770,0
|
|
20241230,123000,7044510,7770,7770,7770,7770,5
|
|
20241230,122900,7005660,7770,7770,7770,7770,4
|
|
20241230,122800,6974580,7780,7780,7780,7780,0
|
|
20241230,122700,6974580,7780,7780,7780,7780,0
|
|
20241230,122600,6974580,7780,7780,7780,7780,0
|
|
20241230,122500,6974580,7780,7780,7780,7780,6
|
|
20241230,122400,6927900,7780,7780,7780,7780,0
|
|
20241230,122300,6927900,7780,7780,7780,7780,0
|
|
20241230,122200,6927900,7780,7780,7780,7780,1
|
|
20241230,122100,6920120,7770,7770,7770,7770,0
|
|
20241230,122000,6920120,7770,7770,7770,7770,0
|
|
20241230,121900,6920120,7770,7770,7770,7770,9
|
|
20241230,121800,6850190,7780,7780,7780,7780,0
|
|
20241230,121700,6850190,7780,7780,7780,7780,0
|
|
20241230,121600,6850190,7780,7780,7780,7780,0
|
|
20241230,121500,6850190,7780,7780,7780,7780,0
|
|
20241230,121400,6850190,7780,7780,7780,7780,2
|
|
20241230,121300,6834630,7780,7780,7780,7780,5
|
|
20241230,121200,6795730,7780,7780,7780,7780,0
|
|
20241230,121100,6795730,7780,7780,7780,7780,9
|
|
20241230,121000,6725710,7800,7800,7800,7800,0
|
|
20241230,120900,6725710,7800,7800,7800,7800,0
|
|
20241230,120800,6725710,7800,7800,7800,7800,0
|
|
20241230,120700,6725710,7800,7800,7800,7800,0
|
|
20241230,120600,6725710,7800,7800,7800,7800,0
|
|
20241230,120500,6725710,7800,7790,7800,7790,2
|
|
20241230,120400,6710120,7790,7790,7790,7790,0
|
|
20241230,120300,6710120,7790,7790,7790,7790,2
|
|
20241230,120200,6694540,7790,7790,7790,7790,0
|
|
20241230,120100,6694540,7790,7790,7790,7790,0
|
|
20241230,120000,6694540,7790,7790,7790,7790,0
|
|
20241230,115900,6694540,7790,7790,7790,7790,0
|
|
20241230,115800,6694540,7790,7790,7790,7790,0
|
|
20241230,115700,6694540,7790,7790,7790,7790,0
|
|
20241230,115600,6694540,7790,7790,7790,7790,0
|
|
20241230,115500,6694540,7790,7790,7790,7790,0
|
|
20241230,115400,6694540,7790,7790,7790,7790,0
|
|
20241230,115300,6694540,7790,7790,7790,7790,0
|
|
20241230,115200,6694540,7790,7790,7790,7790,0
|
|
20241230,115100,6694540,7790,7790,7790,7790,0
|
|
20241230,115000,6694540,7790,7790,7790,7790,0
|
|
20241230,114900,6694540,7790,7790,7790,7790,0
|
|
20241230,114800,6694540,7790,7790,7790,7790,0
|
|
20241230,114700,6694540,7790,7790,7790,7790,0
|
|
20241230,114600,6694540,7790,7790,7790,7790,0
|
|
20241230,114500,6694540,7790,7790,7790,7790,1
|
|
20241230,114400,6686750,7790,7790,7790,7790,0
|
|
20241230,114300,6686750,7790,7790,7790,7790,0
|
|
20241230,114200,6686750,7790,7790,7790,7790,0
|
|
20241230,114100,6686750,7790,7790,7790,7790,0
|
|
20241230,114000,6686750,7790,7790,7790,7790,0
|
|
20241230,113900,6686750,7790,7790,7790,7790,0
|
|
20241230,113800,6686750,7790,7790,7790,7790,0
|
|
20241230,113700,6686750,7790,7790,7790,7790,0
|
|
20241230,113600,6686750,7790,7790,7790,7790,0
|
|
20241230,113500,6686750,7790,7790,7790,7790,0
|
|
20241230,113400,6686750,7790,7790,7790,7790,0
|
|
20241230,113300,6686750,7790,7790,7790,7790,2
|
|
20241230,113200,6671170,7800,7800,7800,7800,0
|
|
20241230,113100,6671170,7800,7800,7800,7800,0
|
|
20241230,113000,6671170,7800,7800,7800,7800,0
|
|
20241230,112900,6671170,7800,7800,7800,7800,0
|
|
20241230,112800,6671170,7800,7800,7800,7800,0
|
|
20241230,112700,6671170,7800,7800,7800,7800,0
|
|
20241230,112600,6671170,7800,7800,7800,7800,0
|
|
20241230,112500,6671170,7800,7800,7800,7800,0
|
|
20241230,112400,6671170,7800,7800,7800,7800,0
|
|
20241230,112300,6671170,7800,7800,7800,7800,0
|
|
20241230,112200,6671170,7800,7800,7800,7800,1
|
|
20241230,112100,6663370,7800,7800,7800,7800,0
|
|
20241230,112000,6663370,7800,7800,7800,7800,0
|
|
20241230,111900,6663370,7800,7800,7800,7800,0
|
|
20241230,111800,6663370,7800,7800,7800,7800,0
|
|
20241230,111700,6663370,7800,7800,7800,7800,0
|
|
20241230,111600,6663370,7800,7800,7800,7800,1
|
|
20241230,111500,6655570,7790,7790,7790,7790,0
|
|
20241230,111400,6655570,7790,7800,7800,7790,4
|
|
20241230,111300,6624390,7800,7800,7800,7800,0
|
|
20241230,111200,6624390,7800,7800,7800,7800,1
|
|
20241230,111100,6616590,7800,7800,7800,7800,6
|
|
20241230,111000,6569790,7800,7800,7800,7800,0
|
|
20241230,110900,6569790,7800,7800,7800,7800,0
|
|
20241230,110800,6569790,7800,7800,7800,7800,0
|
|
20241230,110700,6569790,7800,7800,7800,7800,1
|
|
20241230,110600,6561990,7780,7780,7780,7780,0
|
|
20241230,110500,6561990,7780,7780,7780,7780,0
|
|
20241230,110400,6561990,7780,7780,7780,7780,0
|
|
20241230,110300,6561990,7780,7780,7780,7780,0
|
|
20241230,110200,6561990,7780,7780,7780,7780,0
|
|
20241230,110100,6561990,7780,7780,7780,7780,0
|
|
20241230,110000,6561990,7780,7780,7780,7780,0
|
|
20241230,105900,6561990,7780,7780,7780,7780,4
|
|
20241230,105800,6530870,7790,7790,7790,7790,0
|
|
20241230,105700,6530870,7790,7790,7790,7790,47
|
|
20241230,105600,6164740,7790,7790,7790,7790,0
|
|
20241230,105500,6164740,7790,7790,7790,7790,0
|
|
20241230,105400,6164740,7790,7790,7790,7790,45
|
|
20241230,105300,5814190,7790,7790,7790,7790,6
|
|
20241230,105200,5767450,7800,7800,7800,7800,10
|
|
20241230,105100,5689450,7800,7800,7800,7800,0
|
|
20241230,105000,5689450,7800,7800,7800,7800,0
|
|
20241230,104900,5689450,7800,7800,7800,7800,0
|
|
20241230,104800,5689450,7800,7800,7800,7800,0
|
|
20241230,104700,5689450,7800,7800,7800,7800,0
|
|
20241230,104600,5689450,7800,7800,7800,7800,0
|
|
20241230,104500,5689450,7800,7800,7800,7800,0
|
|
20241230,104400,5689450,7800,7800,7800,7800,0
|
|
20241230,104300,5689450,7800,7800,7800,7800,0
|
|
20241230,104200,5689450,7800,7800,7800,7800,0
|
|
20241230,104100,5689450,7800,7790,7800,7790,54
|
|
20241230,104000,5268290,7790,7790,7790,7790,0
|
|
20241230,103900,5268290,7790,7790,7790,7790,0
|
|
20241230,103800,5268290,7790,7790,7790,7790,0
|
|
20241230,103700,5268290,7790,7790,7790,7790,0
|
|
20241230,103600,5268290,7790,7790,7790,7790,0
|
|
20241230,103500,5268290,7790,7790,7790,7790,1
|
|
20241230,103400,5260500,7790,7790,7790,7790,0
|
|
20241230,103300,5260500,7790,7790,7790,7790,0
|
|
20241230,103200,5260500,7790,7790,7790,7790,0
|
|
20241230,103100,5260500,7790,7790,7790,7790,0
|
|
20241230,103000,5260500,7790,7790,7790,7790,0
|
|
20241230,102900,5260500,7790,7790,7790,7790,0
|
|
20241230,102800,5260500,7790,7790,7790,7790,0
|
|
20241230,102700,5260500,7790,7790,7790,7790,0
|
|
20241230,102600,5260500,7790,7790,7800,7790,3
|
|
20241230,102500,5237120,7770,7770,7770,7770,2
|
|
20241230,102400,5221580,7770,7770,7770,7770,6
|
|
20241230,102300,5174960,7770,7770,7770,7770,4
|
|
20241230,102200,5143880,7770,7770,7770,7770,0
|
|
20241230,102100,5143880,7770,7770,7770,7770,0
|
|
20241230,102000,5143880,7770,7770,7770,7770,0
|
|
20241230,101900,5143880,7770,7770,7770,7770,0
|
|
20241230,101800,5143880,7770,7770,7770,7770,0
|
|
20241230,101700,5143880,7770,7770,7770,7770,0
|
|
20241230,101600,5143880,7770,7770,7770,7770,1
|
|
20241230,101500,5136110,7780,7780,7780,7780,0
|
|
20241230,101400,5136110,7780,7770,7800,7770,20
|
|
20241230,101300,4980340,7780,7780,7780,7780,0
|
|
20241230,101200,4980340,7780,7780,7780,7780,0
|
|
20241230,101100,4980340,7780,7780,7780,7780,0
|
|
20241230,101000,4980340,7780,7780,7780,7780,0
|
|
20241230,100900,4980340,7780,7780,7780,7780,3
|
|
20241230,100800,4957000,7780,7780,7780,7780,0
|
|
20241230,100700,4957000,7780,7780,7780,7780,0
|
|
20241230,100600,4957000,7780,7780,7780,7780,0
|
|
20241230,100500,4957000,7780,7780,7780,7780,0
|
|
20241230,100400,4957000,7780,7780,7780,7780,0
|
|
20241230,100300,4957000,7780,7780,7780,7780,0
|
|
20241230,100200,4957000,7780,7780,7780,7780,0
|
|
20241230,100100,4957000,7780,7780,7780,7780,1
|
|
20241230,100000,4949220,7780,7780,7780,7780,0
|
|
20241230,095900,4949220,7780,7780,7780,7780,0
|
|
20241230,095800,4949220,7780,7780,7780,7780,0
|
|
20241230,095700,4949220,7780,7780,7780,7780,1
|
|
20241230,095600,4941440,7790,7790,7790,7790,0
|
|
20241230,095500,4941440,7790,7790,7790,7790,0
|
|
20241230,095400,4941440,7790,7790,7790,7790,0
|
|
20241230,095300,4941440,7790,7780,7790,7710,31
|
|
20241230,095200,4701910,7790,7790,7790,7790,0
|
|
20241230,095100,4701910,7790,7790,7790,7790,0
|
|
20241230,095000,4701910,7790,7790,7790,7790,1
|
|
20241230,094900,4694120,7800,7800,7800,7800,0
|
|
20241230,094800,4694120,7800,7800,7800,7800,1
|
|
20241230,094700,4686320,7820,7820,7820,7820,3
|
|
20241230,094600,4662860,7800,7800,7800,7800,0
|
|
20241230,094500,4662860,7800,7800,7800,7800,1
|
|
20241230,094400,4655060,7830,7830,7830,7830,0
|
|
20241230,094300,4655060,7830,7830,7830,7830,0
|
|
20241230,094200,4655060,7830,7830,7830,7830,0
|
|
20241230,094100,4655060,7830,7830,7830,7830,1
|
|
20241230,094000,4647230,7700,7800,7800,7700,44
|
|
20241230,093900,4305850,7800,7800,7800,7800,5
|
|
20241230,093800,4266850,7830,7830,7880,7830,42
|
|
20241230,093700,3937940,7830,7810,7830,7810,9
|
|
20241230,093600,3867630,7800,7800,7800,7800,0
|
|
20241230,093500,3867630,7800,7800,7800,7800,0
|
|
20241230,093400,3867630,7800,7800,7800,7800,9
|
|
20241230,093300,3797430,7800,7800,7800,7800,0
|
|
20241230,093200,3797430,7800,7800,7800,7800,0
|
|
20241230,093100,3797430,7800,7800,7800,7800,0
|
|
20241230,093000,3797430,7800,7800,7800,7800,0
|
|
20241230,092900,3797430,7800,7800,7800,7800,0
|
|
20241230,092800,3797430,7800,7800,7800,7800,0
|
|
20241230,092700,3797430,7800,7800,7800,7800,0
|
|
20241230,092600,3797430,7800,7800,7800,7800,0
|
|
20241230,092500,3797430,7800,7800,7800,7800,0
|
|
20241230,092400,3797430,7800,7800,7800,7800,0
|
|
20241230,092300,3797430,7800,7800,7800,7800,1
|
|
20241230,092200,3789630,7810,7810,7810,7810,0
|
|
20241230,092100,3789630,7810,7810,7810,7810,0
|
|
20241230,092000,3789630,7810,7810,7810,7810,0
|
|
20241230,091900,3789630,7810,7810,7810,7810,1
|
|
20241230,091800,3781820,7630,7630,7630,7630,0
|
|
20241230,091700,3781820,7630,7740,7740,7630,190
|
|
20241230,091600,2325730,7850,7850,7850,7850,0
|
|
20241230,091500,2325730,7850,7850,7850,7850,1
|
|
20241230,091400,2317880,7850,7850,7850,7850,1
|
|
20241230,091300,2310030,7860,7860,7860,7860,0
|
|
20241230,091200,2310030,7860,7860,7860,7860,0
|
|
20241230,091100,2310030,7860,7810,7860,7810,7
|
|
20241230,091000,2255270,7820,7820,7820,7820,7
|
|
20241230,090900,2200530,7840,7830,7840,7830,13
|
|
20241230,090800,2098690,7840,7720,7840,7720,19
|
|
20241230,090700,1951650,7740,7680,7740,7680,4
|
|
20241230,090600,1920870,7680,7680,7680,7680,0
|
|
20241230,090500,1920870,7680,7680,7680,7680,0
|
|
20241230,090400,1920870,7680,7680,7680,7680,0
|
|
20241230,090300,1920870,7680,7680,7680,7680,0
|
|
20241230,090200,1920870,7680,7680,7680,7680,7
|
|
20241230,090100,1867110,7800,7800,7800,7800,2
|
|
20241230,090000,1851510,7860,7650,7860,7650,242
|