606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190300,30739980,7250,7250,7250,7250,154
|
|
20241202,190200,30739980,7250,7250,7250,7250,0
|
|
20241202,190100,30739980,7250,7250,7250,7250,0
|
|
20241202,190000,30739980,7250,7250,7250,7250,0
|
|
20241202,185900,30739980,7250,7250,7250,7250,0
|
|
20241202,185800,30739980,7250,7250,7250,7250,0
|
|
20241202,185700,30739980,7250,7250,7250,7250,0
|
|
20241202,185600,30739980,7250,7250,7250,7250,0
|
|
20241202,185500,30739980,7250,7250,7250,7250,0
|
|
20241202,185400,30739980,7250,7250,7250,7250,0
|
|
20241202,185300,30739980,7250,7250,7250,7250,0
|
|
20241202,185200,30739980,7250,7250,7250,7250,0
|
|
20241202,185100,30739980,7250,7250,7250,7250,0
|
|
20241202,185000,30739980,7250,7250,7250,7250,0
|
|
20241202,184900,30739980,7250,7250,7250,7250,0
|
|
20241202,184800,30739980,7250,7250,7250,7250,0
|
|
20241202,184700,30739980,7250,7250,7250,7250,0
|
|
20241202,184600,30739980,7250,7250,7250,7250,0
|
|
20241202,184500,30739980,7250,7250,7250,7250,0
|
|
20241202,184400,30739980,7250,7250,7250,7250,0
|
|
20241202,184300,30739980,7250,7250,7250,7250,0
|
|
20241202,184200,30739980,7250,7250,7250,7250,0
|
|
20241202,184100,30739980,7250,7250,7250,7250,0
|
|
20241202,184000,30739980,7250,7250,7250,7250,0
|
|
20241202,183900,30739980,7250,7250,7250,7250,0
|
|
20241202,183800,30739980,7250,7250,7250,7250,0
|
|
20241202,183700,30739980,7250,7250,7250,7250,0
|
|
20241202,183600,30739980,7250,7250,7250,7250,0
|
|
20241202,183500,30739980,7250,7250,7250,7250,0
|
|
20241202,183400,30739980,7250,7250,7250,7250,0
|
|
20241202,183300,30739980,7250,7250,7250,7250,154
|
|
20241202,183200,30739980,7250,7250,7250,7250,0
|
|
20241202,183100,30739980,7250,7250,7250,7250,0
|
|
20241202,183000,30739980,7250,7250,7250,7250,0
|
|
20241202,182900,30739980,7250,7250,7250,7250,0
|
|
20241202,182800,30739980,7250,7250,7250,7250,0
|
|
20241202,182700,30739980,7250,7250,7250,7250,0
|
|
20241202,182600,30739980,7250,7250,7250,7250,0
|
|
20241202,182500,30739980,7250,7250,7250,7250,0
|
|
20241202,182400,30739980,7250,7250,7250,7250,0
|
|
20241202,182300,30739980,7250,7250,7250,7250,0
|
|
20241202,182200,30739980,7250,7250,7250,7250,0
|
|
20241202,182100,30739980,7250,7250,7250,7250,0
|
|
20241202,182000,30739980,7250,7250,7250,7250,0
|
|
20241202,181900,30739980,7250,7250,7250,7250,0
|
|
20241202,181800,30739980,7250,7250,7250,7250,0
|
|
20241202,181700,30739980,7250,7250,7250,7250,0
|
|
20241202,181600,30739980,7250,7250,7250,7250,0
|
|
20241202,181500,30739980,7250,7250,7250,7250,0
|
|
20241202,181400,30739980,7250,7250,7250,7250,0
|
|
20241202,181300,30739980,7250,7250,7250,7250,0
|
|
20241202,181200,30739980,7250,7250,7250,7250,0
|
|
20241202,181100,30739980,7250,7250,7250,7250,0
|
|
20241202,181000,30739980,7250,7250,7250,7250,0
|
|
20241202,180900,30739980,7250,7250,7250,7250,0
|
|
20241202,180800,30739980,7250,7250,7250,7250,0
|
|
20241202,180700,30739980,7250,7250,7250,7250,0
|
|
20241202,180600,30739980,7250,7250,7250,7250,0
|
|
20241202,180500,30739980,7250,7250,7250,7250,0
|
|
20241202,180400,30739980,7250,7250,7250,7250,0
|
|
20241202,180300,30739980,7250,7250,7250,7250,154
|
|
20241202,180200,30739980,7250,7250,7250,7250,0
|
|
20241202,180100,30739980,7250,7250,7250,7250,0
|
|
20241202,180000,30739980,7250,7250,7250,7250,0
|
|
20241202,175900,30739980,7250,7250,7250,7250,0
|
|
20241202,175800,30739980,7250,7250,7250,7250,0
|
|
20241202,175700,30739980,7250,7250,7250,7250,0
|
|
20241202,175600,30739980,7250,7250,7250,7250,0
|
|
20241202,175500,30739980,7250,7250,7250,7250,0
|
|
20241202,175400,30739980,7250,7250,7250,7250,0
|
|
20241202,175300,30739980,7250,7250,7250,7250,0
|
|
20241202,175200,30739980,7250,7250,7250,7250,0
|
|
20241202,175100,30739980,7250,7250,7250,7250,0
|
|
20241202,175000,30739980,7250,7250,7250,7250,0
|
|
20241202,174900,30739980,7250,7250,7250,7250,0
|
|
20241202,174800,30739980,7250,7250,7250,7250,0
|
|
20241202,174700,30739980,7250,7250,7250,7250,0
|
|
20241202,174600,30739980,7250,7250,7250,7250,0
|
|
20241202,174500,30739980,7250,7250,7250,7250,0
|
|
20241202,174400,30739980,7250,7250,7250,7250,0
|
|
20241202,174300,30739980,7250,7250,7250,7250,0
|
|
20241202,174200,30739980,7250,7250,7250,7250,0
|
|
20241202,174100,30739980,7250,7250,7250,7250,0
|
|
20241202,174000,30739980,7250,7250,7250,7250,0
|
|
20241202,173900,30739980,7250,7250,7250,7250,0
|
|
20241202,173800,30739980,7250,7250,7250,7250,0
|
|
20241202,173700,30739980,7250,7250,7250,7250,0
|
|
20241202,173600,30739980,7250,7250,7250,7250,0
|
|
20241202,173500,30739980,7250,7250,7250,7250,0
|
|
20241202,173400,30739980,7250,7250,7250,7250,0
|
|
20241202,173300,30739980,7250,7250,7250,7250,154
|
|
20241202,173200,30739980,7250,7250,7250,7250,0
|
|
20241202,173100,30739980,7250,7250,7250,7250,0
|
|
20241202,173000,30739980,7250,7250,7250,7250,0
|
|
20241202,172900,30739980,7250,7250,7250,7250,0
|
|
20241202,172800,30739980,7250,7250,7250,7250,0
|
|
20241202,172700,30739980,7250,7250,7250,7250,0
|
|
20241202,172600,30739980,7250,7250,7250,7250,0
|
|
20241202,172500,30739980,7250,7250,7250,7250,0
|
|
20241202,172400,30739980,7250,7250,7250,7250,0
|
|
20241202,172300,30739980,7250,7250,7250,7250,0
|
|
20241202,172200,30739980,7250,7250,7250,7250,0
|
|
20241202,172100,30739980,7250,7250,7250,7250,0
|
|
20241202,172000,30739980,7250,7250,7250,7250,0
|
|
20241202,171900,30739980,7250,7250,7250,7250,0
|
|
20241202,171800,30739980,7250,7250,7250,7250,0
|
|
20241202,171700,30739980,7250,7250,7250,7250,0
|
|
20241202,171600,30739980,7250,7250,7250,7250,0
|
|
20241202,171500,30739980,7250,7250,7250,7250,0
|
|
20241202,171400,30739980,7250,7250,7250,7250,0
|
|
20241202,171300,30739980,7250,7250,7250,7250,0
|
|
20241202,171200,30739980,7250,7250,7250,7250,0
|
|
20241202,171100,30739980,7250,7250,7250,7250,0
|
|
20241202,171000,30739980,7250,7250,7250,7250,0
|
|
20241202,170900,30739980,7250,7250,7250,7250,0
|
|
20241202,170800,30739980,7250,7250,7250,7250,0
|
|
20241202,170700,30739980,7250,7250,7250,7250,0
|
|
20241202,170600,30739980,7250,7250,7250,7250,0
|
|
20241202,170500,30739980,7250,7250,7250,7250,0
|
|
20241202,170400,30739980,7250,7250,7250,7250,0
|
|
20241202,170300,30739980,7250,7250,7250,7250,154
|
|
20241202,170200,30739980,7250,7250,7250,7250,0
|
|
20241202,170100,30739980,7250,7250,7250,7250,0
|
|
20241202,170000,30739980,7250,7250,7250,7250,0
|
|
20241202,165900,30739980,7250,7250,7250,7250,0
|
|
20241202,165800,30739980,7250,7250,7250,7250,0
|
|
20241202,165700,30739980,7250,7250,7250,7250,0
|
|
20241202,165600,30739980,7250,7250,7250,7250,0
|
|
20241202,165500,30739980,7250,7250,7250,7250,0
|
|
20241202,165400,30739980,7250,7250,7250,7250,0
|
|
20241202,165300,30739980,7250,7250,7250,7250,0
|
|
20241202,165200,30739980,7250,7250,7250,7250,0
|
|
20241202,165100,30739980,7250,7250,7250,7250,0
|
|
20241202,165000,30739980,7250,7250,7250,7250,0
|
|
20241202,164900,30739980,7250,7250,7250,7250,0
|
|
20241202,164800,30739980,7250,7250,7250,7250,0
|
|
20241202,164700,30739980,7250,7250,7250,7250,0
|
|
20241202,164600,30739980,7250,7250,7250,7250,0
|
|
20241202,164500,30739980,7250,7250,7250,7250,0
|
|
20241202,164400,30739980,7250,7250,7250,7250,0
|
|
20241202,164300,30739980,7250,7250,7250,7250,0
|
|
20241202,164200,30739980,7250,7250,7250,7250,0
|
|
20241202,164100,30739980,7250,7250,7250,7250,0
|
|
20241202,164000,30739980,7250,7250,7250,7250,0
|
|
20241202,163900,30739980,7250,7250,7250,7250,0
|
|
20241202,163800,30739980,7250,7250,7250,7250,0
|
|
20241202,163700,30739980,7250,7250,7250,7250,0
|
|
20241202,163600,30739980,7250,7250,7250,7250,0
|
|
20241202,163500,30739980,7250,7250,7250,7250,0
|
|
20241202,163400,30739980,7250,7250,7250,7250,0
|
|
20241202,163300,30739980,7250,7250,7250,7250,154
|
|
20241202,163200,30739980,7250,7250,7250,7250,0
|
|
20241202,163100,30739980,7250,7250,7250,7250,0
|
|
20241202,163000,30739980,7250,7250,7250,7250,0
|
|
20241202,162900,30739980,7250,7250,7250,7250,0
|
|
20241202,162800,30739980,7250,7250,7250,7250,0
|
|
20241202,162700,30739980,7250,7250,7250,7250,0
|
|
20241202,162600,30739980,7250,7250,7250,7250,0
|
|
20241202,162500,30739980,7250,7250,7250,7250,0
|
|
20241202,162400,30739980,7250,7250,7250,7250,0
|
|
20241202,162300,30739980,7250,7250,7250,7250,0
|
|
20241202,162200,30739980,7250,7250,7250,7250,0
|
|
20241202,162100,30739980,7250,7250,7250,7250,0
|
|
20241202,162000,30739980,7250,7250,7250,7250,0
|
|
20241202,161900,30739980,7250,7250,7250,7250,0
|
|
20241202,161800,30739980,7250,7250,7250,7250,0
|
|
20241202,161700,30739980,7250,7250,7250,7250,0
|
|
20241202,161600,30739980,7250,7250,7250,7250,0
|
|
20241202,161500,30739980,7250,7250,7250,7250,0
|
|
20241202,161400,30739980,7250,7250,7250,7250,0
|
|
20241202,161300,30739980,7250,7250,7250,7250,0
|
|
20241202,161200,30739980,7250,7250,7250,7250,0
|
|
20241202,161100,30739980,7250,7250,7250,7250,0
|
|
20241202,161000,30739980,7250,7250,7250,7250,0
|
|
20241202,160900,30739980,7250,7250,7250,7250,0
|
|
20241202,160800,30739980,7250,7250,7250,7250,0
|
|
20241202,160700,30739980,7250,7250,7250,7250,0
|
|
20241202,160600,30739980,7250,7250,7250,7250,0
|
|
20241202,160500,30739980,7250,7250,7250,7250,0
|
|
20241202,160400,30739980,7250,7250,7250,7250,0
|
|
20241202,160300,30739980,7250,7250,7250,7250,154
|
|
20241202,160200,30739980,7250,7250,7250,7250,0
|
|
20241202,160100,30739980,7250,7250,7250,7250,0
|
|
20241202,160000,30739980,7250,7250,7250,7250,0
|
|
20241202,155900,30739980,7250,7250,7250,7250,0
|
|
20241202,155800,30739980,7250,7250,7250,7250,0
|
|
20241202,155700,30739980,7250,7250,7250,7250,0
|
|
20241202,155600,30739980,7250,7250,7250,7250,0
|
|
20241202,155500,30739980,7250,7250,7250,7250,0
|
|
20241202,155400,30739980,7250,7250,7250,7250,0
|
|
20241202,155300,30739980,7250,7250,7250,7250,0
|
|
20241202,155200,30739980,7250,7250,7250,7250,0
|
|
20241202,155100,30739980,7250,7250,7250,7250,0
|
|
20241202,155000,30739980,7250,7250,7250,7250,0
|
|
20241202,154900,30739980,7250,7250,7250,7250,0
|
|
20241202,154800,30739980,7250,7250,7250,7250,0
|
|
20241202,154700,30739980,7250,7250,7250,7250,0
|
|
20241202,154600,30739980,7250,7250,7250,7250,0
|
|
20241202,154500,30739980,7250,7250,7250,7250,0
|
|
20241202,154400,30739980,7250,7250,7250,7250,0
|
|
20241202,154300,30739980,7250,7250,7250,7250,0
|
|
20241202,154200,30739980,7250,7250,7250,7250,0
|
|
20241202,154100,30739980,7250,7250,7250,7250,0
|
|
20241202,154000,30739980,7250,7250,7250,7250,0
|
|
20241202,153900,30739980,7250,7250,7250,7250,0
|
|
20241202,153800,30739980,7250,7250,7250,7250,0
|
|
20241202,153700,30739980,7250,7250,7250,7250,0
|
|
20241202,153600,30739980,7250,7250,7250,7250,0
|
|
20241202,153500,30739980,7250,7250,7250,7250,0
|
|
20241202,153400,30739980,7250,7250,7250,7250,0
|
|
20241202,153300,30739980,7250,7250,7250,7250,154
|
|
20241202,153200,30739980,7250,7250,7250,7250,0
|
|
20241202,153100,30739980,7250,7250,7250,7250,0
|
|
20241202,153000,30739980,7250,7250,7250,7250,154
|
|
20241202,152900,29623480,7230,7230,7230,7230,0
|
|
20241202,152800,29623480,7230,7230,7230,7230,0
|
|
20241202,152700,29623480,7230,7230,7230,7230,0
|
|
20241202,152600,29623480,7230,7230,7230,7230,0
|
|
20241202,152500,29623480,7230,7230,7230,7230,0
|
|
20241202,152400,29623480,7230,7230,7230,7230,0
|
|
20241202,152300,29623480,7230,7230,7230,7230,0
|
|
20241202,152200,29623480,7230,7230,7230,7230,0
|
|
20241202,152100,29623480,7230,7230,7230,7230,0
|
|
20241202,152000,29623480,7230,7230,7230,7230,0
|
|
20241202,151900,29623480,7230,7230,7230,7230,2
|
|
20241202,151800,29609020,7240,7240,7240,7240,1
|
|
20241202,151700,29601780,7240,7240,7240,7240,0
|
|
20241202,151600,29601780,7240,7250,7250,7240,4
|
|
20241202,151500,29572810,7270,7270,7270,7270,0
|
|
20241202,151400,29572810,7270,7270,7270,7270,0
|
|
20241202,151300,29572810,7270,7270,7270,7270,0
|
|
20241202,151200,29572810,7270,7270,7270,7270,1
|
|
20241202,151100,29565540,7240,7240,7240,7240,0
|
|
20241202,151000,29565540,7240,7240,7240,7240,51
|
|
20241202,150900,29196300,7240,7240,7240,7240,0
|
|
20241202,150800,29196300,7240,7240,7240,7240,0
|
|
20241202,150700,29196300,7240,7240,7240,7240,4
|
|
20241202,150600,29167340,7250,7250,7250,7250,1
|
|
20241202,150500,29160090,7250,7250,7250,7250,0
|
|
20241202,150400,29160090,7250,7250,7250,7250,0
|
|
20241202,150300,29160090,7250,7250,7250,7250,0
|
|
20241202,150200,29160090,7250,7250,7250,7250,0
|
|
20241202,150100,29160090,7250,7250,7250,7250,101
|
|
20241202,150000,28427840,7250,7250,7250,7250,1
|
|
20241202,145900,28420590,7250,7250,7250,7250,0
|
|
20241202,145800,28420590,7250,7250,7250,7250,50
|
|
20241202,145700,28058090,7240,7240,7240,7240,0
|
|
20241202,145600,28058090,7240,7240,7240,7240,0
|
|
20241202,145500,28058090,7240,7240,7240,7240,0
|
|
20241202,145400,28058090,7240,7240,7240,7240,0
|
|
20241202,145300,28058090,7240,7240,7240,7240,0
|
|
20241202,145200,28058090,7240,7240,7240,7240,0
|
|
20241202,145100,28058090,7240,7240,7240,7240,0
|
|
20241202,145000,28058090,7240,7240,7240,7240,0
|
|
20241202,144900,28058090,7240,7240,7240,7240,0
|
|
20241202,144800,28058090,7240,7240,7240,7240,0
|
|
20241202,144700,28058090,7240,7240,7240,7240,0
|
|
20241202,144600,28058090,7240,7240,7240,7240,0
|
|
20241202,144500,28058090,7240,7240,7240,7240,8
|
|
20241202,144400,28000170,7240,7240,7240,7240,0
|
|
20241202,144300,28000170,7240,7240,7240,7240,0
|
|
20241202,144200,28000170,7240,7240,7240,7240,0
|
|
20241202,144100,28000170,7240,7240,7240,7240,0
|
|
20241202,144000,28000170,7240,7240,7240,7240,0
|
|
20241202,143900,28000170,7240,7240,7240,7240,12
|
|
20241202,143800,27913290,7230,7230,7230,7230,0
|
|
20241202,143700,27913290,7230,7230,7230,7230,0
|
|
20241202,143600,27913290,7230,7230,7230,7230,0
|
|
20241202,143500,27913290,7230,7230,7230,7230,0
|
|
20241202,143400,27913290,7230,7230,7230,7230,0
|
|
20241202,143300,27913290,7230,7230,7230,7230,0
|
|
20241202,143200,27913290,7230,7230,7230,7230,0
|
|
20241202,143100,27913290,7230,7230,7230,7230,13
|
|
20241202,143000,27819300,7240,7240,7240,7240,36
|
|
20241202,142900,27558660,7240,7240,7240,7240,0
|
|
20241202,142800,27558660,7240,7240,7240,7240,10
|
|
20241202,142700,27486260,7240,7240,7240,7240,10
|
|
20241202,142600,27413860,7240,7240,7240,7240,0
|
|
20241202,142500,27413860,7240,7240,7240,7240,10
|
|
20241202,142400,27341460,7250,7250,7250,7250,0
|
|
20241202,142300,27341460,7250,7250,7250,7250,1
|
|
20241202,142200,27334210,7250,7250,7250,7250,49
|
|
20241202,142100,26978960,7250,7250,7250,7250,0
|
|
20241202,142000,26978960,7250,7250,7250,7250,0
|
|
20241202,141900,26978960,7250,7250,7250,7250,0
|
|
20241202,141800,26978960,7250,7250,7250,7250,0
|
|
20241202,141700,26978960,7250,7250,7250,7250,0
|
|
20241202,141600,26978960,7250,7250,7250,7250,0
|
|
20241202,141500,26978960,7250,7250,7250,7250,0
|
|
20241202,141400,26978960,7250,7250,7250,7250,0
|
|
20241202,141300,26978960,7250,7250,7250,7250,0
|
|
20241202,141200,26978960,7250,7250,7250,7250,0
|
|
20241202,141100,26978960,7250,7250,7250,7250,0
|
|
20241202,141000,26978960,7250,7250,7250,7250,0
|
|
20241202,140900,26978960,7250,7250,7250,7250,1
|
|
20241202,140800,26971710,7250,7250,7250,7250,0
|
|
20241202,140700,26971710,7250,7250,7250,7250,0
|
|
20241202,140600,26971710,7250,7250,7250,7250,0
|
|
20241202,140500,26971710,7250,7250,7250,7250,0
|
|
20241202,140400,26971710,7250,7250,7250,7250,0
|
|
20241202,140300,26971710,7250,7250,7250,7250,20
|
|
20241202,140200,26826710,7260,7260,7260,7260,0
|
|
20241202,140100,26826710,7260,7260,7260,7260,0
|
|
20241202,140000,26826710,7260,7260,7260,7260,0
|
|
20241202,135900,26826710,7260,7260,7260,7260,2
|
|
20241202,135800,26812190,7260,7260,7260,7260,0
|
|
20241202,135700,26812190,7260,7260,7260,7260,0
|
|
20241202,135600,26812190,7260,7260,7260,7260,0
|
|
20241202,135500,26812190,7260,7260,7260,7260,6
|
|
20241202,135400,26768630,7260,7260,7260,7260,0
|
|
20241202,135300,26768630,7260,7260,7260,7260,1
|
|
20241202,135200,26761370,7260,7260,7260,7260,0
|
|
20241202,135100,26761370,7260,7260,7260,7260,0
|
|
20241202,135000,26761370,7260,7260,7260,7260,1
|
|
20241202,134900,26754110,7240,7240,7240,7240,0
|
|
20241202,134800,26754110,7240,7240,7240,7240,0
|
|
20241202,134700,26754110,7240,7240,7240,7240,0
|
|
20241202,134600,26754110,7240,7250,7250,7240,60
|
|
20241202,134500,26319530,7250,7250,7250,7250,0
|
|
20241202,134400,26319530,7250,7250,7250,7250,0
|
|
20241202,134300,26319530,7250,7260,7260,7250,2
|
|
20241202,134200,26305020,7250,7250,7250,7250,0
|
|
20241202,134100,26305020,7250,7250,7250,7250,0
|
|
20241202,134000,26305020,7250,7250,7250,7250,0
|
|
20241202,133900,26305020,7250,7250,7250,7250,0
|
|
20241202,133800,26305020,7250,7250,7250,7250,0
|
|
20241202,133700,26305020,7250,7250,7250,7250,0
|
|
20241202,133600,26305020,7250,7250,7250,7250,0
|
|
20241202,133500,26305020,7250,7250,7250,7250,112
|
|
20241202,133400,25493020,7250,7250,7250,7250,7
|
|
20241202,133300,25442270,7250,7250,7250,7250,0
|
|
20241202,133200,25442270,7250,7250,7250,7250,0
|
|
20241202,133100,25442270,7250,7250,7250,7250,0
|
|
20241202,133000,25442270,7250,7250,7250,7250,0
|
|
20241202,132900,25442270,7250,7250,7250,7250,0
|
|
20241202,132800,25442270,7250,7250,7250,7250,0
|
|
20241202,132700,25442270,7250,7250,7250,7250,0
|
|
20241202,132600,25442270,7250,7250,7250,7250,0
|
|
20241202,132500,25442270,7250,7250,7250,7250,0
|
|
20241202,132400,25442270,7250,7250,7250,7250,0
|
|
20241202,132300,25442270,7250,7250,7250,7250,0
|
|
20241202,132200,25442270,7250,7240,7250,7240,9
|
|
20241202,132100,25377100,7240,7240,7240,7240,0
|
|
20241202,132000,25377100,7240,7240,7240,7240,0
|
|
20241202,131900,25377100,7240,7240,7240,7240,0
|
|
20241202,131800,25377100,7240,7240,7240,7240,0
|
|
20241202,131700,25377100,7240,7240,7240,7240,0
|
|
20241202,131600,25377100,7240,7240,7240,7240,0
|
|
20241202,131500,25377100,7240,7240,7240,7240,0
|
|
20241202,131400,25377100,7240,7240,7240,7240,0
|
|
20241202,131300,25377100,7240,7240,7240,7240,61
|
|
20241202,131200,24935460,7240,7240,7240,7240,0
|
|
20241202,131100,24935460,7240,7240,7240,7240,0
|
|
20241202,131000,24935460,7240,7240,7240,7240,0
|
|
20241202,130900,24935460,7240,7240,7240,7240,0
|
|
20241202,130800,24935460,7240,7240,7240,7240,0
|
|
20241202,130700,24935460,7240,7240,7240,7240,0
|
|
20241202,130600,24935460,7240,7240,7240,7240,0
|
|
20241202,130500,24935460,7240,7240,7240,7240,0
|
|
20241202,130400,24935460,7240,7240,7240,7240,0
|
|
20241202,130300,24935460,7240,7240,7240,7240,0
|
|
20241202,130200,24935460,7240,7240,7240,7240,0
|
|
20241202,130100,24935460,7240,7240,7240,7240,0
|
|
20241202,130000,24935460,7240,7240,7240,7240,0
|
|
20241202,125900,24935460,7240,7240,7240,7240,0
|
|
20241202,125800,24935460,7240,7240,7240,7240,0
|
|
20241202,125700,24935460,7240,7240,7240,7240,0
|
|
20241202,125600,24935460,7240,7240,7240,7240,0
|
|
20241202,125500,24935460,7240,7240,7240,7240,0
|
|
20241202,125400,24935460,7240,7240,7240,7240,0
|
|
20241202,125300,24935460,7240,7240,7240,7240,0
|
|
20241202,125200,24935460,7240,7240,7240,7240,0
|
|
20241202,125100,24935460,7240,7240,7240,7240,0
|
|
20241202,125000,24935460,7240,7240,7240,7240,0
|
|
20241202,124900,24935460,7240,7240,7240,7240,0
|
|
20241202,124800,24935460,7240,7240,7240,7240,0
|
|
20241202,124700,24935460,7240,7240,7240,7240,0
|
|
20241202,124600,24935460,7240,7240,7240,7240,30
|
|
20241202,124500,24718260,7240,7240,7240,7240,0
|
|
20241202,124400,24718260,7240,7240,7240,7240,0
|
|
20241202,124300,24718260,7240,7240,7240,7240,0
|
|
20241202,124200,24718260,7240,7240,7240,7240,0
|
|
20241202,124100,24718260,7240,7240,7240,7240,0
|
|
20241202,124000,24718260,7240,7240,7240,7240,0
|
|
20241202,123900,24718260,7240,7240,7240,7240,5
|
|
20241202,123800,24682060,7240,7240,7240,7240,36
|
|
20241202,123700,24421420,7240,7240,7240,7240,0
|
|
20241202,123600,24421420,7240,7240,7240,7240,0
|
|
20241202,123500,24421420,7240,7240,7240,7240,0
|
|
20241202,123400,24421420,7240,7240,7240,7240,0
|
|
20241202,123300,24421420,7240,7240,7240,7240,0
|
|
20241202,123200,24421420,7240,7240,7240,7240,0
|
|
20241202,123100,24421420,7240,7240,7240,7240,0
|
|
20241202,123000,24421420,7240,7240,7240,7240,0
|
|
20241202,122900,24421420,7240,7240,7240,7240,9
|
|
20241202,122800,24356260,7230,7230,7230,7230,0
|
|
20241202,122700,24356260,7230,7230,7230,7230,0
|
|
20241202,122600,24356260,7230,7230,7230,7230,0
|
|
20241202,122500,24356260,7230,7230,7230,7230,0
|
|
20241202,122400,24356260,7230,7230,7230,7230,0
|
|
20241202,122300,24356260,7230,7230,7230,7230,0
|
|
20241202,122200,24356260,7230,7230,7230,7230,0
|
|
20241202,122100,24356260,7230,7230,7230,7230,0
|
|
20241202,122000,24356260,7230,7230,7230,7230,0
|
|
20241202,121900,24356260,7230,7230,7230,7230,0
|
|
20241202,121800,24356260,7230,7230,7230,7230,0
|
|
20241202,121700,24356260,7230,7230,7230,7230,0
|
|
20241202,121600,24356260,7230,7230,7230,7230,0
|
|
20241202,121500,24356260,7230,7230,7230,7230,0
|
|
20241202,121400,24356260,7230,7230,7230,7230,0
|
|
20241202,121300,24356260,7230,7230,7230,7230,0
|
|
20241202,121200,24356260,7230,7230,7230,7230,0
|
|
20241202,121100,24356260,7230,7230,7230,7230,0
|
|
20241202,121000,24356260,7230,7230,7230,7230,0
|
|
20241202,120900,24356260,7230,7230,7230,7230,0
|
|
20241202,120800,24356260,7230,7230,7230,7230,0
|
|
20241202,120700,24356260,7230,7230,7230,7230,0
|
|
20241202,120600,24356260,7230,7230,7230,7230,0
|
|
20241202,120500,24356260,7230,7230,7230,7230,0
|
|
20241202,120400,24356260,7230,7230,7230,7230,0
|
|
20241202,120300,24356260,7230,7230,7230,7230,0
|
|
20241202,120200,24356260,7230,7230,7230,7230,0
|
|
20241202,120100,24356260,7230,7230,7230,7230,0
|
|
20241202,120000,24356260,7230,7230,7230,7230,0
|
|
20241202,115900,24356260,7230,7230,7230,7230,0
|
|
20241202,115800,24356260,7230,7230,7230,7230,0
|
|
20241202,115700,24356260,7230,7230,7230,7230,0
|
|
20241202,115600,24356260,7230,7230,7230,7230,0
|
|
20241202,115500,24356260,7230,7230,7230,7230,0
|
|
20241202,115400,24356260,7230,7230,7230,7230,0
|
|
20241202,115300,24356260,7230,7230,7230,7230,0
|
|
20241202,115200,24356260,7230,7230,7230,7230,0
|
|
20241202,115100,24356260,7230,7230,7230,7230,0
|
|
20241202,115000,24356260,7230,7230,7230,7230,0
|
|
20241202,114900,24356260,7230,7230,7230,7230,0
|
|
20241202,114800,24356260,7230,7230,7230,7230,0
|
|
20241202,114700,24356260,7230,7230,7230,7230,0
|
|
20241202,114600,24356260,7230,7230,7230,7230,0
|
|
20241202,114500,24356260,7230,7230,7230,7230,0
|
|
20241202,114400,24356260,7230,7230,7230,7230,0
|
|
20241202,114300,24356260,7230,7230,7230,7230,0
|
|
20241202,114200,24356260,7230,7230,7230,7230,0
|
|
20241202,114100,24356260,7230,7230,7230,7230,0
|
|
20241202,114000,24356260,7230,7230,7230,7230,0
|
|
20241202,113900,24356260,7230,7230,7230,7230,9
|
|
20241202,113800,24291190,7240,7240,7240,7240,0
|
|
20241202,113700,24291190,7240,7240,7240,7240,0
|
|
20241202,113600,24291190,7240,7240,7240,7240,0
|
|
20241202,113500,24291190,7240,7240,7240,7240,0
|
|
20241202,113400,24291190,7240,7240,7240,7240,0
|
|
20241202,113300,24291190,7240,7240,7240,7240,0
|
|
20241202,113200,24291190,7240,7240,7240,7240,0
|
|
20241202,113100,24291190,7240,7240,7240,7240,0
|
|
20241202,113000,24291190,7240,7240,7240,7240,0
|
|
20241202,112900,24291190,7240,7240,7240,7240,0
|
|
20241202,112800,24291190,7240,7240,7240,7240,10
|
|
20241202,112700,24218790,7240,7240,7240,7240,0
|
|
20241202,112600,24218790,7240,7240,7240,7240,0
|
|
20241202,112500,24218790,7240,7240,7240,7240,0
|
|
20241202,112400,24218790,7240,7240,7240,7240,0
|
|
20241202,112300,24218790,7240,7240,7240,7240,0
|
|
20241202,112200,24218790,7240,7240,7240,7240,0
|
|
20241202,112100,24218790,7240,7240,7240,7240,0
|
|
20241202,112000,24218790,7240,7240,7240,7240,0
|
|
20241202,111900,24218790,7240,7240,7240,7240,0
|
|
20241202,111800,24218790,7240,7240,7240,7240,2
|
|
20241202,111700,24204310,7230,7230,7230,7230,0
|
|
20241202,111600,24204310,7230,7230,7230,7230,0
|
|
20241202,111500,24204310,7230,7230,7230,7230,0
|
|
20241202,111400,24204310,7230,7230,7230,7230,0
|
|
20241202,111300,24204310,7230,7230,7230,7230,0
|
|
20241202,111200,24204310,7230,7230,7230,7230,0
|
|
20241202,111100,24204310,7230,7230,7230,7230,0
|
|
20241202,111000,24204310,7230,7230,7230,7230,0
|
|
20241202,110900,24204310,7230,7230,7230,7230,0
|
|
20241202,110800,24204310,7230,7230,7230,7230,0
|
|
20241202,110700,24204310,7230,7230,7230,7230,0
|
|
20241202,110600,24204310,7230,7230,7230,7230,0
|
|
20241202,110500,24204310,7230,7230,7230,7230,0
|
|
20241202,110400,24204310,7230,7230,7230,7230,0
|
|
20241202,110300,24204310,7230,7230,7230,7230,0
|
|
20241202,110200,24204310,7230,7230,7230,7230,0
|
|
20241202,110100,24204310,7230,7230,7230,7230,0
|
|
20241202,110000,24204310,7230,7230,7230,7230,0
|
|
20241202,105900,24204310,7230,7230,7230,7230,0
|
|
20241202,105800,24204310,7230,7230,7230,7230,0
|
|
20241202,105700,24204310,7230,7230,7230,7230,0
|
|
20241202,105600,24204310,7230,7240,7240,7230,15
|
|
20241202,105500,24095810,7240,7240,7240,7240,0
|
|
20241202,105400,24095810,7240,7290,7290,7240,104
|
|
20241202,105300,23337850,7300,7280,7300,7280,70
|
|
20241202,105200,22828190,7280,7270,7280,7270,30
|
|
20241202,105100,22610020,7270,7250,7270,7250,100
|
|
20241202,105000,21884900,7230,7230,7230,7230,0
|
|
20241202,104900,21884900,7230,7230,7230,7230,0
|
|
20241202,104800,21884900,7230,7230,7230,7230,0
|
|
20241202,104700,21884900,7230,7230,7230,7230,0
|
|
20241202,104600,21884900,7230,7230,7230,7230,0
|
|
20241202,104500,21884900,7230,7230,7230,7230,30
|
|
20241202,104400,21668000,7230,7230,7230,7230,0
|
|
20241202,104300,21668000,7230,7230,7230,7230,0
|
|
20241202,104200,21668000,7230,7230,7230,7230,0
|
|
20241202,104100,21668000,7230,7230,7230,7230,0
|
|
20241202,104000,21668000,7230,7230,7230,7230,0
|
|
20241202,103900,21668000,7230,7230,7230,7230,0
|
|
20241202,103800,21668000,7230,7230,7230,7230,20
|
|
20241202,103700,21523400,7250,7250,7250,7250,0
|
|
20241202,103600,21523400,7250,7250,7250,7250,0
|
|
20241202,103500,21523400,7250,7250,7250,7250,0
|
|
20241202,103400,21523400,7250,7250,7250,7250,0
|
|
20241202,103300,21523400,7250,7250,7250,7250,2
|
|
20241202,103200,21508900,7250,7250,7250,7250,0
|
|
20241202,103100,21508900,7250,7250,7250,7250,60
|
|
20241202,103000,21073900,7250,7250,7250,7250,0
|
|
20241202,102900,21073900,7250,7250,7250,7250,0
|
|
20241202,102800,21073900,7250,7250,7250,7250,0
|
|
20241202,102700,21073900,7250,7250,7250,7250,0
|
|
20241202,102600,21073900,7250,7260,7260,7250,500
|
|
20241202,102500,17446350,7260,7260,7260,7260,0
|
|
20241202,102400,17446350,7260,7260,7260,7260,1
|
|
20241202,102300,17439090,7260,7260,7260,7260,70
|
|
20241202,102200,16930890,7270,7270,7270,7270,0
|
|
20241202,102100,16930890,7270,7270,7270,7270,0
|
|
20241202,102000,16930890,7270,7270,7270,7270,0
|
|
20241202,101900,16930890,7270,7270,7270,7270,0
|
|
20241202,101800,16930890,7270,7270,7270,7270,0
|
|
20241202,101700,16930890,7270,7270,7270,7270,0
|
|
20241202,101600,16930890,7270,7270,7270,7270,119
|
|
20241202,101500,16065760,7260,7260,7260,7260,0
|
|
20241202,101400,16065760,7260,7260,7260,7260,0
|
|
20241202,101300,16065760,7260,7260,7260,7260,0
|
|
20241202,101200,16065760,7260,7260,7260,7260,50
|
|
20241202,101100,15702760,7260,7260,7260,7260,7
|
|
20241202,101000,15651940,7260,7260,7260,7260,0
|
|
20241202,100900,15651940,7260,7260,7260,7260,62
|
|
20241202,100800,15201820,7270,7270,7270,7270,0
|
|
20241202,100700,15201820,7270,7270,7270,7270,0
|
|
20241202,100600,15201820,7270,7270,7270,7270,6
|
|
20241202,100500,15158200,7270,7270,7270,7270,2
|
|
20241202,100400,15143660,7270,7270,7270,7270,1
|
|
20241202,100300,15136390,7270,7270,7270,7270,5
|
|
20241202,100200,15100040,7270,7270,7270,7270,0
|
|
20241202,100100,15100040,7270,7270,7270,7270,2
|
|
20241202,100000,15085500,7270,7270,7270,7270,0
|
|
20241202,095900,15085500,7270,7270,7270,7270,0
|
|
20241202,095800,15085500,7270,7270,7270,7270,68
|
|
20241202,095700,14591140,7300,7300,7300,7300,0
|
|
20241202,095600,14591140,7300,7300,7300,7300,0
|
|
20241202,095500,14591140,7300,7300,7300,7300,0
|
|
20241202,095400,14591140,7300,7300,7300,7300,0
|
|
20241202,095300,14591140,7300,7300,7300,7300,0
|
|
20241202,095200,14591140,7300,7300,7300,7300,0
|
|
20241202,095100,14591140,7300,7300,7300,7300,0
|
|
20241202,095000,14591140,7300,7300,7300,7300,0
|
|
20241202,094900,14591140,7300,7300,7300,7300,0
|
|
20241202,094800,14591140,7300,7300,7300,7300,0
|
|
20241202,094700,14591140,7300,7300,7300,7300,0
|
|
20241202,094600,14591140,7300,7300,7300,7300,0
|
|
20241202,094500,14591140,7300,7300,7300,7300,0
|
|
20241202,094400,14591140,7300,7300,7300,7300,0
|
|
20241202,094300,14591140,7300,7300,7300,7300,0
|
|
20241202,094200,14591140,7300,7300,7300,7300,0
|
|
20241202,094100,14591140,7300,7300,7300,7300,1
|
|
20241202,094000,14583840,7270,7270,7270,7270,0
|
|
20241202,093900,14583840,7270,7290,7290,7270,295
|
|
20241202,093800,12439170,7300,7300,7300,7300,1
|
|
20241202,093700,12431870,7300,7300,7300,7300,0
|
|
20241202,093600,12431870,7300,7300,7300,7300,1
|
|
20241202,093500,12424570,7270,7270,7270,7270,0
|
|
20241202,093400,12424570,7270,7280,7280,7270,466
|
|
20241202,093300,9036550,7270,7270,7270,7270,1
|
|
20241202,093200,9029280,7280,7280,7280,7280,0
|
|
20241202,093100,9029280,7280,7280,7280,7280,84
|
|
20241202,093000,8417760,7280,7280,7280,7280,5
|
|
20241202,092900,8381360,7280,7280,7280,7280,0
|
|
20241202,092800,8381360,7280,7280,7280,7280,0
|
|
20241202,092700,8381360,7280,7280,7280,7280,0
|
|
20241202,092600,8381360,7280,7330,7330,7280,12
|
|
20241202,092500,8293500,7270,7270,7270,7270,0
|
|
20241202,092400,8293500,7270,7280,7280,7270,421
|
|
20241202,092300,5231810,7280,7280,7280,7280,67
|
|
20241202,092200,4744050,7340,7340,7340,7340,0
|
|
20241202,092100,4744050,7340,7340,7340,7340,0
|
|
20241202,092000,4744050,7340,7340,7340,7340,0
|
|
20241202,091900,4744050,7340,7340,7340,7340,0
|
|
20241202,091800,4744050,7340,7330,7340,7330,500
|
|
20241202,091700,1078420,7300,7300,7300,7300,0
|
|
20241202,091600,1078420,7300,7300,7300,7300,12
|
|
20241202,091500,990820,7300,7300,7300,7300,0
|
|
20241202,091400,990820,7300,7300,7300,7300,0
|
|
20241202,091300,990820,7300,7300,7300,7300,0
|
|
20241202,091200,990820,7300,7300,7300,7300,2
|
|
20241202,091100,976220,7340,7340,7340,7340,0
|
|
20241202,091000,976220,7340,7340,7340,7340,0
|
|
20241202,090900,976220,7340,7340,7340,7340,0
|
|
20241202,090800,976220,7340,7340,7340,7340,0
|
|
20241202,090700,976220,7340,7340,7340,7340,0
|
|
20241202,090600,976220,7340,7340,7340,7340,0
|
|
20241202,090500,976220,7340,7340,7340,7340,0
|
|
20241202,090400,976220,7340,7340,7340,7340,0
|
|
20241202,090300,976220,7340,7340,7340,7340,0
|
|
20241202,090200,976220,7340,7340,7340,7340,0
|
|
20241202,090100,976220,7340,7340,7340,7340,0
|
|
20241202,090000,976220,7340,7340,7340,7340,133
|