652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194900,86782750,6710,6710,6710,6710,71
|
|
20241202,194800,86782750,6710,6710,6710,6710,0
|
|
20241202,194700,86782750,6710,6710,6710,6710,0
|
|
20241202,194600,86782750,6710,6710,6710,6710,0
|
|
20241202,194500,86782750,6710,6710,6710,6710,0
|
|
20241202,194400,86782750,6710,6710,6710,6710,0
|
|
20241202,194300,86782750,6710,6710,6710,6710,0
|
|
20241202,194200,86782750,6710,6710,6710,6710,0
|
|
20241202,194100,86782750,6710,6710,6710,6710,0
|
|
20241202,194000,86782750,6710,6710,6710,6710,0
|
|
20241202,193900,86782750,6710,6710,6710,6710,0
|
|
20241202,193800,86782750,6710,6710,6710,6710,0
|
|
20241202,193700,86782750,6710,6710,6710,6710,0
|
|
20241202,193600,86782750,6710,6710,6710,6710,0
|
|
20241202,193500,86782750,6710,6710,6710,6710,0
|
|
20241202,193400,86782750,6710,6710,6710,6710,0
|
|
20241202,193300,86782750,6710,6710,6710,6710,0
|
|
20241202,193200,86782750,6710,6710,6710,6710,0
|
|
20241202,193100,86782750,6710,6710,6710,6710,0
|
|
20241202,193000,86782750,6710,6710,6710,6710,0
|
|
20241202,192900,86782750,6710,6710,6710,6710,0
|
|
20241202,192800,86782750,6710,6710,6710,6710,0
|
|
20241202,192700,86782750,6710,6710,6710,6710,0
|
|
20241202,192600,86782750,6710,6710,6710,6710,0
|
|
20241202,192500,86782750,6710,6710,6710,6710,0
|
|
20241202,192400,86782750,6710,6710,6710,6710,0
|
|
20241202,192300,86782750,6710,6710,6710,6710,0
|
|
20241202,192200,86782750,6710,6710,6710,6710,0
|
|
20241202,192100,86782750,6710,6710,6710,6710,0
|
|
20241202,192000,86782750,6710,6710,6710,6710,0
|
|
20241202,191900,86782750,6710,6710,6710,6710,71
|
|
20241202,191800,86782750,6710,6710,6710,6710,0
|
|
20241202,191700,86782750,6710,6710,6710,6710,0
|
|
20241202,191600,86782750,6710,6710,6710,6710,0
|
|
20241202,191500,86782750,6710,6710,6710,6710,0
|
|
20241202,191400,86782750,6710,6710,6710,6710,0
|
|
20241202,191300,86782750,6710,6710,6710,6710,0
|
|
20241202,191200,86782750,6710,6710,6710,6710,0
|
|
20241202,191100,86782750,6710,6710,6710,6710,0
|
|
20241202,191000,86782750,6710,6710,6710,6710,0
|
|
20241202,190900,86782750,6710,6710,6710,6710,0
|
|
20241202,190800,86782750,6710,6710,6710,6710,0
|
|
20241202,190700,86782750,6710,6710,6710,6710,0
|
|
20241202,190600,86782750,6710,6710,6710,6710,0
|
|
20241202,190500,86782750,6710,6710,6710,6710,0
|
|
20241202,190400,86782750,6710,6710,6710,6710,0
|
|
20241202,190300,86782750,6710,6710,6710,6710,0
|
|
20241202,190200,86782750,6710,6710,6710,6710,0
|
|
20241202,190100,86782750,6710,6710,6710,6710,0
|
|
20241202,190000,86782750,6710,6710,6710,6710,0
|
|
20241202,185900,86782750,6710,6710,6710,6710,0
|
|
20241202,185800,86782750,6710,6710,6710,6710,0
|
|
20241202,185700,86782750,6710,6710,6710,6710,0
|
|
20241202,185600,86782750,6710,6710,6710,6710,0
|
|
20241202,185500,86782750,6710,6710,6710,6710,0
|
|
20241202,185400,86782750,6710,6710,6710,6710,0
|
|
20241202,185300,86782750,6710,6710,6710,6710,0
|
|
20241202,185200,86782750,6710,6710,6710,6710,0
|
|
20241202,185100,86782750,6710,6710,6710,6710,0
|
|
20241202,185000,86782750,6710,6710,6710,6710,0
|
|
20241202,184900,86782750,6710,6710,6710,6710,71
|
|
20241202,184800,86782750,6710,6710,6710,6710,0
|
|
20241202,184700,86782750,6710,6710,6710,6710,0
|
|
20241202,184600,86782750,6710,6710,6710,6710,0
|
|
20241202,184500,86782750,6710,6710,6710,6710,0
|
|
20241202,184400,86782750,6710,6710,6710,6710,0
|
|
20241202,184300,86782750,6710,6710,6710,6710,0
|
|
20241202,184200,86782750,6710,6710,6710,6710,0
|
|
20241202,184100,86782750,6710,6710,6710,6710,0
|
|
20241202,184000,86782750,6710,6710,6710,6710,0
|
|
20241202,183900,86782750,6710,6710,6710,6710,0
|
|
20241202,183800,86782750,6710,6710,6710,6710,0
|
|
20241202,183700,86782750,6710,6710,6710,6710,0
|
|
20241202,183600,86782750,6710,6710,6710,6710,0
|
|
20241202,183500,86782750,6710,6710,6710,6710,0
|
|
20241202,183400,86782750,6710,6710,6710,6710,0
|
|
20241202,183300,86782750,6710,6710,6710,6710,0
|
|
20241202,183200,86782750,6710,6710,6710,6710,0
|
|
20241202,183100,86782750,6710,6710,6710,6710,0
|
|
20241202,183000,86782750,6710,6710,6710,6710,0
|
|
20241202,182900,86782750,6710,6710,6710,6710,0
|
|
20241202,182800,86782750,6710,6710,6710,6710,0
|
|
20241202,182700,86782750,6710,6710,6710,6710,0
|
|
20241202,182600,86782750,6710,6710,6710,6710,0
|
|
20241202,182500,86782750,6710,6710,6710,6710,0
|
|
20241202,182400,86782750,6710,6710,6710,6710,0
|
|
20241202,182300,86782750,6710,6710,6710,6710,0
|
|
20241202,182200,86782750,6710,6710,6710,6710,0
|
|
20241202,182100,86782750,6710,6710,6710,6710,0
|
|
20241202,182000,86782750,6710,6710,6710,6710,0
|
|
20241202,181900,86782750,6710,6710,6710,6710,71
|
|
20241202,181800,86782750,6710,6710,6710,6710,0
|
|
20241202,181700,86782750,6710,6710,6710,6710,0
|
|
20241202,181600,86782750,6710,6710,6710,6710,0
|
|
20241202,181500,86782750,6710,6710,6710,6710,0
|
|
20241202,181400,86782750,6710,6710,6710,6710,0
|
|
20241202,181300,86782750,6710,6710,6710,6710,0
|
|
20241202,181200,86782750,6710,6710,6710,6710,0
|
|
20241202,181100,86782750,6710,6710,6710,6710,0
|
|
20241202,181000,86782750,6710,6710,6710,6710,0
|
|
20241202,180900,86782750,6710,6710,6710,6710,0
|
|
20241202,180800,86782750,6710,6710,6710,6710,0
|
|
20241202,180700,86782750,6710,6710,6710,6710,0
|
|
20241202,180600,86782750,6710,6710,6710,6710,0
|
|
20241202,180500,86782750,6710,6710,6710,6710,0
|
|
20241202,180400,86782750,6710,6710,6710,6710,0
|
|
20241202,180300,86782750,6710,6710,6710,6710,0
|
|
20241202,180200,86782750,6710,6710,6710,6710,0
|
|
20241202,180100,86782750,6710,6710,6710,6710,0
|
|
20241202,180000,86782750,6710,6710,6710,6710,0
|
|
20241202,175900,86782750,6710,6710,6710,6710,0
|
|
20241202,175800,86782750,6710,6710,6710,6710,0
|
|
20241202,175700,86782750,6710,6710,6710,6710,0
|
|
20241202,175600,86782750,6710,6710,6710,6710,0
|
|
20241202,175500,86782750,6710,6710,6710,6710,0
|
|
20241202,175400,86782750,6710,6710,6710,6710,0
|
|
20241202,175300,86782750,6710,6710,6710,6710,0
|
|
20241202,175200,86782750,6710,6710,6710,6710,0
|
|
20241202,175100,86782750,6710,6710,6710,6710,0
|
|
20241202,175000,86782750,6710,6710,6710,6710,0
|
|
20241202,174900,86782750,6710,6710,6710,6710,71
|
|
20241202,174800,86782750,6710,6710,6710,6710,0
|
|
20241202,174700,86782750,6710,6710,6710,6710,0
|
|
20241202,174600,86782750,6710,6710,6710,6710,0
|
|
20241202,174500,86782750,6710,6710,6710,6710,0
|
|
20241202,174400,86782750,6710,6710,6710,6710,0
|
|
20241202,174300,86782750,6710,6710,6710,6710,0
|
|
20241202,174200,86782750,6710,6710,6710,6710,0
|
|
20241202,174100,86782750,6710,6710,6710,6710,0
|
|
20241202,174000,86782750,6710,6710,6710,6710,0
|
|
20241202,173900,86782750,6710,6710,6710,6710,0
|
|
20241202,173800,86782750,6710,6710,6710,6710,0
|
|
20241202,173700,86782750,6710,6710,6710,6710,0
|
|
20241202,173600,86782750,6710,6710,6710,6710,0
|
|
20241202,173500,86782750,6710,6710,6710,6710,0
|
|
20241202,173400,86782750,6710,6710,6710,6710,0
|
|
20241202,173300,86782750,6710,6710,6710,6710,0
|
|
20241202,173200,86782750,6710,6710,6710,6710,0
|
|
20241202,173100,86782750,6710,6710,6710,6710,0
|
|
20241202,173000,86782750,6710,6710,6710,6710,0
|
|
20241202,172900,86782750,6710,6710,6710,6710,0
|
|
20241202,172800,86782750,6710,6710,6710,6710,0
|
|
20241202,172700,86782750,6710,6710,6710,6710,0
|
|
20241202,172600,86782750,6710,6710,6710,6710,0
|
|
20241202,172500,86782750,6710,6710,6710,6710,0
|
|
20241202,172400,86782750,6710,6710,6710,6710,0
|
|
20241202,172300,86782750,6710,6710,6710,6710,0
|
|
20241202,172200,86782750,6710,6710,6710,6710,0
|
|
20241202,172100,86782750,6710,6710,6710,6710,0
|
|
20241202,172000,86782750,6710,6710,6710,6710,0
|
|
20241202,171900,86782750,6710,6710,6710,6710,71
|
|
20241202,171800,86782750,6710,6710,6710,6710,0
|
|
20241202,171700,86782750,6710,6710,6710,6710,0
|
|
20241202,171600,86782750,6710,6710,6710,6710,0
|
|
20241202,171500,86782750,6710,6710,6710,6710,0
|
|
20241202,171400,86782750,6710,6710,6710,6710,0
|
|
20241202,171300,86782750,6710,6710,6710,6710,0
|
|
20241202,171200,86782750,6710,6710,6710,6710,0
|
|
20241202,171100,86782750,6710,6710,6710,6710,0
|
|
20241202,171000,86782750,6710,6710,6710,6710,0
|
|
20241202,170900,86782750,6710,6710,6710,6710,0
|
|
20241202,170800,86782750,6710,6710,6710,6710,0
|
|
20241202,170700,86782750,6710,6710,6710,6710,0
|
|
20241202,170600,86782750,6710,6710,6710,6710,0
|
|
20241202,170500,86782750,6710,6710,6710,6710,0
|
|
20241202,170400,86782750,6710,6710,6710,6710,0
|
|
20241202,170300,86782750,6710,6710,6710,6710,0
|
|
20241202,170200,86782750,6710,6710,6710,6710,0
|
|
20241202,170100,86782750,6710,6710,6710,6710,0
|
|
20241202,170000,86782750,6710,6710,6710,6710,0
|
|
20241202,165900,86782750,6710,6710,6710,6710,0
|
|
20241202,165800,86782750,6710,6710,6710,6710,0
|
|
20241202,165700,86782750,6710,6710,6710,6710,0
|
|
20241202,165600,86782750,6710,6710,6710,6710,0
|
|
20241202,165500,86782750,6710,6710,6710,6710,0
|
|
20241202,165400,86782750,6710,6710,6710,6710,0
|
|
20241202,165300,86782750,6710,6710,6710,6710,0
|
|
20241202,165200,86782750,6710,6710,6710,6710,0
|
|
20241202,165100,86782750,6710,6710,6710,6710,0
|
|
20241202,165000,86782750,6710,6710,6710,6710,0
|
|
20241202,164900,86782750,6710,6710,6710,6710,71
|
|
20241202,164800,86782750,6710,6710,6710,6710,0
|
|
20241202,164700,86782750,6710,6710,6710,6710,0
|
|
20241202,164600,86782750,6710,6710,6710,6710,0
|
|
20241202,164500,86782750,6710,6710,6710,6710,0
|
|
20241202,164400,86782750,6710,6710,6710,6710,0
|
|
20241202,164300,86782750,6710,6710,6710,6710,0
|
|
20241202,164200,86782750,6710,6710,6710,6710,0
|
|
20241202,164100,86782750,6710,6710,6710,6710,0
|
|
20241202,164000,86782750,6710,6710,6710,6710,0
|
|
20241202,163900,86782750,6710,6710,6710,6710,0
|
|
20241202,163800,86782750,6710,6710,6710,6710,0
|
|
20241202,163700,86782750,6710,6710,6710,6710,0
|
|
20241202,163600,86782750,6710,6710,6710,6710,0
|
|
20241202,163500,86782750,6710,6710,6710,6710,0
|
|
20241202,163400,86782750,6710,6710,6710,6710,0
|
|
20241202,163300,86782750,6710,6710,6710,6710,0
|
|
20241202,163200,86782750,6710,6710,6710,6710,0
|
|
20241202,163100,86782750,6710,6710,6710,6710,0
|
|
20241202,163000,86782750,6710,6710,6710,6710,0
|
|
20241202,162900,86782750,6710,6710,6710,6710,0
|
|
20241202,162800,86782750,6710,6710,6710,6710,0
|
|
20241202,162700,86782750,6710,6710,6710,6710,0
|
|
20241202,162600,86782750,6710,6710,6710,6710,0
|
|
20241202,162500,86782750,6710,6710,6710,6710,0
|
|
20241202,162400,86782750,6710,6710,6710,6710,0
|
|
20241202,162300,86782750,6710,6710,6710,6710,0
|
|
20241202,162200,86782750,6710,6710,6710,6710,0
|
|
20241202,162100,86782750,6710,6710,6710,6710,0
|
|
20241202,162000,86782750,6710,6710,6710,6710,0
|
|
20241202,161900,86782750,6710,6710,6710,6710,71
|
|
20241202,161800,86782750,6710,6710,6710,6710,0
|
|
20241202,161700,86782750,6710,6710,6710,6710,0
|
|
20241202,161600,86782750,6710,6710,6710,6710,0
|
|
20241202,161500,86782750,6710,6710,6710,6710,0
|
|
20241202,161400,86782750,6710,6710,6710,6710,0
|
|
20241202,161300,86782750,6710,6710,6710,6710,0
|
|
20241202,161200,86782750,6710,6710,6710,6710,0
|
|
20241202,161100,86782750,6710,6710,6710,6710,0
|
|
20241202,161000,86782750,6710,6710,6710,6710,0
|
|
20241202,160900,86782750,6710,6710,6710,6710,0
|
|
20241202,160800,86782750,6710,6710,6710,6710,0
|
|
20241202,160700,86782750,6710,6710,6710,6710,0
|
|
20241202,160600,86782750,6710,6710,6710,6710,0
|
|
20241202,160500,86782750,6710,6710,6710,6710,0
|
|
20241202,160400,86782750,6710,6710,6710,6710,0
|
|
20241202,160300,86782750,6710,6710,6710,6710,0
|
|
20241202,160200,86782750,6710,6710,6710,6710,0
|
|
20241202,160100,86782750,6710,6710,6710,6710,0
|
|
20241202,160000,86782750,6710,6710,6710,6710,0
|
|
20241202,155900,86782750,6710,6710,6710,6710,0
|
|
20241202,155800,86782750,6710,6710,6710,6710,0
|
|
20241202,155700,86782750,6710,6710,6710,6710,0
|
|
20241202,155600,86782750,6710,6710,6710,6710,0
|
|
20241202,155500,86782750,6710,6710,6710,6710,0
|
|
20241202,155400,86782750,6710,6710,6710,6710,0
|
|
20241202,155300,86782750,6710,6710,6710,6710,0
|
|
20241202,155200,86782750,6710,6710,6710,6710,0
|
|
20241202,155100,86782750,6710,6710,6710,6710,0
|
|
20241202,155000,86782750,6710,6710,6710,6710,0
|
|
20241202,154900,86782750,6710,6710,6710,6710,71
|
|
20241202,154800,86782750,6710,6710,6710,6710,0
|
|
20241202,154700,86782750,6710,6710,6710,6710,0
|
|
20241202,154600,86782750,6710,6710,6710,6710,0
|
|
20241202,154500,86782750,6710,6710,6710,6710,0
|
|
20241202,154400,86782750,6710,6710,6710,6710,0
|
|
20241202,154300,86782750,6710,6710,6710,6710,0
|
|
20241202,154200,86782750,6710,6710,6710,6710,0
|
|
20241202,154100,86782750,6710,6710,6710,6710,0
|
|
20241202,154000,86782750,6710,6710,6710,6710,0
|
|
20241202,153900,86782750,6710,6710,6710,6710,0
|
|
20241202,153800,86782750,6710,6710,6710,6710,0
|
|
20241202,153700,86782750,6710,6710,6710,6710,0
|
|
20241202,153600,86782750,6710,6710,6710,6710,0
|
|
20241202,153500,86782750,6710,6710,6710,6710,0
|
|
20241202,153400,86782750,6710,6710,6710,6710,0
|
|
20241202,153300,86782750,6710,6710,6710,6710,0
|
|
20241202,153200,86782750,6710,6710,6710,6710,0
|
|
20241202,153100,86782750,6710,6710,6710,6710,0
|
|
20241202,153000,86782750,6710,6710,6710,6710,71
|
|
20241202,152900,86306340,6800,6800,6800,6800,0
|
|
20241202,152800,86306340,6800,6800,6800,6800,0
|
|
20241202,152700,86306340,6800,6800,6800,6800,0
|
|
20241202,152600,86306340,6800,6800,6800,6800,0
|
|
20241202,152500,86306340,6800,6800,6800,6800,0
|
|
20241202,152400,86306340,6800,6800,6800,6800,0
|
|
20241202,152300,86306340,6800,6800,6800,6800,0
|
|
20241202,152200,86306340,6800,6800,6800,6800,0
|
|
20241202,152100,86306340,6800,6800,6800,6800,0
|
|
20241202,152000,86306340,6800,6800,6800,6800,0
|
|
20241202,151900,86306340,6800,6800,6800,6800,496
|
|
20241202,151800,82933540,6800,6770,6800,6770,89
|
|
20241202,151700,82330950,6800,6700,6800,6660,227
|
|
20241202,151600,80805540,6800,6800,6800,6800,0
|
|
20241202,151500,80805540,6800,6800,6800,6800,0
|
|
20241202,151400,80805540,6800,6690,6800,6690,6
|
|
20241202,151300,80765040,6800,6800,6800,6800,0
|
|
20241202,151200,80765040,6800,6770,6800,6770,721
|
|
20241202,151100,75880240,6770,6770,6770,6770,0
|
|
20241202,151000,75880240,6770,6690,6770,6690,268
|
|
20241202,150900,74074850,6740,6740,6740,6740,0
|
|
20241202,150800,74074850,6740,6740,6740,6740,0
|
|
20241202,150700,74074850,6740,6730,6740,6730,3
|
|
20241202,150600,74054640,6740,6740,6740,6740,0
|
|
20241202,150500,74054640,6740,6740,6740,6740,0
|
|
20241202,150400,74054640,6740,6740,6740,6740,0
|
|
20241202,150300,74054640,6740,6740,6740,6740,1
|
|
20241202,150200,74047900,6700,6700,6700,6700,0
|
|
20241202,150100,74047900,6700,6710,6780,6700,36
|
|
20241202,150000,73806550,6790,6790,6790,6790,0
|
|
20241202,145900,73806550,6790,6740,6790,6740,29
|
|
20241202,145800,73611040,6700,6710,6810,6700,188
|
|
20241202,145700,72349360,6710,6710,6710,6710,43
|
|
20241202,145600,72060830,6830,6750,6830,6750,1399
|
|
20241202,145500,62574760,6740,6730,6740,6730,514
|
|
20241202,145400,59111510,6730,6710,6730,6710,214
|
|
20241202,145300,57675060,6710,6710,6710,6710,0
|
|
20241202,145200,57675060,6710,6710,6710,6710,0
|
|
20241202,145100,57675060,6710,6680,6720,6670,1045
|
|
20241202,145000,50679640,6670,6540,6670,6540,2317
|
|
20241202,144900,35384360,6540,6540,6540,6540,0
|
|
20241202,144800,35384360,6540,6540,6540,6540,0
|
|
20241202,144700,35384360,6540,6540,6540,6540,0
|
|
20241202,144600,35384360,6540,6540,6540,6540,0
|
|
20241202,144500,35384360,6540,6540,6540,6540,0
|
|
20241202,144400,35384360,6540,6540,6540,6540,0
|
|
20241202,144300,35384360,6540,6540,6540,6540,1
|
|
20241202,144200,35377820,6470,6470,6470,6470,0
|
|
20241202,144100,35377820,6470,6470,6470,6470,130
|
|
20241202,144000,34536720,6470,6490,6490,6470,265
|
|
20241202,143900,32817920,6480,6510,6510,6480,17
|
|
20241202,143800,32707710,6580,6580,6580,6580,0
|
|
20241202,143700,32707710,6580,6580,6580,6580,0
|
|
20241202,143600,32707710,6580,6580,6580,6580,1
|
|
20241202,143500,32701130,6480,6520,6520,6480,22
|
|
20241202,143400,32558250,6590,6600,6600,6520,367
|
|
20241202,143300,30163430,6510,6550,6550,6510,18
|
|
20241202,143200,30046120,6600,6600,6600,6600,58
|
|
20241202,143100,29663320,6600,6600,6600,6600,0
|
|
20241202,143000,29663320,6600,6600,6600,6600,0
|
|
20241202,142900,29663320,6600,6600,6600,6600,0
|
|
20241202,142800,29663320,6600,6600,6600,6600,0
|
|
20241202,142700,29663320,6600,6600,6600,6600,0
|
|
20241202,142600,29663320,6600,6600,6600,6600,0
|
|
20241202,142500,29663320,6600,6600,6600,6600,0
|
|
20241202,142400,29663320,6600,6600,6600,6600,0
|
|
20241202,142300,29663320,6600,6580,6600,6570,355
|
|
20241202,142200,27326580,6570,6530,6570,6530,1481
|
|
20241202,142100,17630190,6530,6530,6530,6530,0
|
|
20241202,142000,17630190,6530,6530,6530,6530,20
|
|
20241202,141900,17499590,6530,6530,6530,6530,0
|
|
20241202,141800,17499590,6530,6530,6530,6530,0
|
|
20241202,141700,17499590,6530,6530,6530,6530,0
|
|
20241202,141600,17499590,6530,6530,6530,6530,0
|
|
20241202,141500,17499590,6530,6530,6530,6530,0
|
|
20241202,141400,17499590,6530,6530,6530,6530,1
|
|
20241202,141300,17493060,6410,6410,6410,6410,0
|
|
20241202,141200,17493060,6410,6410,6410,6410,0
|
|
20241202,141100,17493060,6410,6410,6410,6410,0
|
|
20241202,141000,17493060,6410,6410,6410,6410,0
|
|
20241202,140900,17493060,6410,6410,6410,6410,0
|
|
20241202,140800,17493060,6410,6410,6410,6410,0
|
|
20241202,140700,17493060,6410,6410,6410,6410,0
|
|
20241202,140600,17493060,6410,6410,6410,6410,0
|
|
20241202,140500,17493060,6410,6410,6410,6410,0
|
|
20241202,140400,17493060,6410,6410,6410,6410,0
|
|
20241202,140300,17493060,6410,6410,6410,6410,0
|
|
20241202,140200,17493060,6410,6410,6410,6410,0
|
|
20241202,140100,17493060,6410,6450,6450,6410,100
|
|
20241202,140000,16851730,6540,6540,6540,6540,0
|
|
20241202,135900,16851730,6540,6540,6540,6540,0
|
|
20241202,135800,16851730,6540,6540,6540,6540,0
|
|
20241202,135700,16851730,6540,6540,6540,6540,0
|
|
20241202,135600,16851730,6540,6540,6540,6540,0
|
|
20241202,135500,16851730,6540,6540,6540,6540,0
|
|
20241202,135400,16851730,6540,6540,6540,6540,0
|
|
20241202,135300,16851730,6540,6540,6540,6540,0
|
|
20241202,135200,16851730,6540,6540,6540,6540,0
|
|
20241202,135100,16851730,6540,6540,6540,6540,0
|
|
20241202,135000,16851730,6540,6540,6540,6540,0
|
|
20241202,134900,16851730,6540,6540,6540,6540,0
|
|
20241202,134800,16851730,6540,6540,6540,6540,0
|
|
20241202,134700,16851730,6540,6540,6540,6540,0
|
|
20241202,134600,16851730,6540,6540,6540,6540,0
|
|
20241202,134500,16851730,6540,6540,6540,6540,0
|
|
20241202,134400,16851730,6540,6540,6540,6540,0
|
|
20241202,134300,16851730,6540,6540,6540,6540,0
|
|
20241202,134200,16851730,6540,6540,6540,6540,0
|
|
20241202,134100,16851730,6540,6540,6540,6540,0
|
|
20241202,134000,16851730,6540,6540,6540,6540,0
|
|
20241202,133900,16851730,6540,6510,6540,6510,13
|
|
20241202,133800,16767000,6510,6510,6510,6510,10
|
|
20241202,133700,16701900,6380,6380,6380,6380,0
|
|
20241202,133600,16701900,6380,6430,6430,6380,47
|
|
20241202,133500,16401410,6530,6530,6530,6530,0
|
|
20241202,133400,16401410,6530,6530,6530,6530,1
|
|
20241202,133300,16394880,6530,6530,6530,6530,1
|
|
20241202,133200,16388350,6540,6540,6540,6540,4
|
|
20241202,133100,16362190,6430,6430,6430,6430,0
|
|
20241202,133000,16362190,6430,6450,6450,6430,6
|
|
20241202,132900,16323520,6550,6550,6550,6550,0
|
|
20241202,132800,16323520,6550,6550,6550,6550,0
|
|
20241202,132700,16323520,6550,6550,6550,6550,0
|
|
20241202,132600,16323520,6550,6550,6550,6550,0
|
|
20241202,132500,16323520,6550,6550,6550,6550,0
|
|
20241202,132400,16323520,6550,6550,6550,6550,0
|
|
20241202,132300,16323520,6550,6540,6550,6540,255
|
|
20241202,132200,14653820,6550,6550,6550,6550,0
|
|
20241202,132100,14653820,6550,6550,6550,6550,0
|
|
20241202,132000,14653820,6550,6550,6550,6550,0
|
|
20241202,131900,14653820,6550,6550,6550,6550,0
|
|
20241202,131800,14653820,6550,6550,6550,6550,0
|
|
20241202,131700,14653820,6550,6550,6550,6550,0
|
|
20241202,131600,14653820,6550,6550,6550,6550,0
|
|
20241202,131500,14653820,6550,6550,6550,6550,10
|
|
20241202,131400,14588320,6550,6550,6550,6550,62
|
|
20241202,131300,14182220,6550,6550,6550,6550,0
|
|
20241202,131200,14182220,6550,6550,6550,6550,0
|
|
20241202,131100,14182220,6550,6550,6550,6550,135
|
|
20241202,131000,13297970,6550,6550,6550,6550,0
|
|
20241202,130900,13297970,6550,6550,6550,6550,0
|
|
20241202,130800,13297970,6550,6550,6550,6550,0
|
|
20241202,130700,13297970,6550,6550,6550,6550,0
|
|
20241202,130600,13297970,6550,6550,6550,6550,0
|
|
20241202,130500,13297970,6550,6550,6550,6550,0
|
|
20241202,130400,13297970,6550,6550,6550,6550,0
|
|
20241202,130300,13297970,6550,6550,6550,6550,0
|
|
20241202,130200,13297970,6550,6550,6550,6550,0
|
|
20241202,130100,13297970,6550,6550,6550,6550,0
|
|
20241202,130000,13297970,6550,6550,6550,6550,0
|
|
20241202,125900,13297970,6550,6520,6550,6520,102
|
|
20241202,125800,12632380,6500,6400,6500,6400,544
|
|
20241202,125700,9120050,6410,6410,6410,6410,0
|
|
20241202,125600,9120050,6410,6410,6410,6410,0
|
|
20241202,125500,9120050,6410,6410,6410,6410,0
|
|
20241202,125400,9120050,6410,6410,6410,6410,5
|
|
20241202,125300,9088000,6410,6400,6410,6370,101
|
|
20241202,125200,8443790,6410,6410,6410,6410,0
|
|
20241202,125100,8443790,6410,6410,6410,6410,0
|
|
20241202,125000,8443790,6410,6410,6410,6410,0
|
|
20241202,124900,8443790,6410,6410,6410,6410,0
|
|
20241202,124800,8443790,6410,6410,6410,6410,0
|
|
20241202,124700,8443790,6410,6410,6410,6410,0
|
|
20241202,124600,8443790,6410,6410,6410,6410,0
|
|
20241202,124500,8443790,6410,6410,6410,6410,0
|
|
20241202,124400,8443790,6410,6410,6410,6410,1
|
|
20241202,124300,8437380,6380,6380,6380,6380,0
|
|
20241202,124200,8437380,6380,6380,6380,6380,0
|
|
20241202,124100,8437380,6380,6380,6380,6380,0
|
|
20241202,124000,8437380,6380,6380,6380,6380,0
|
|
20241202,123900,8437380,6380,6380,6380,6380,0
|
|
20241202,123800,8437380,6380,6380,6380,6380,0
|
|
20241202,123700,8437380,6380,6410,6410,6380,7
|
|
20241202,123600,8392630,6490,6490,6490,6490,0
|
|
20241202,123500,8392630,6490,6490,6490,6490,0
|
|
20241202,123400,8392630,6490,6490,6490,6490,0
|
|
20241202,123300,8392630,6490,6490,6490,6490,0
|
|
20241202,123200,8392630,6490,6490,6490,6490,0
|
|
20241202,123100,8392630,6490,6490,6490,6490,0
|
|
20241202,123000,8392630,6490,6490,6490,6490,0
|
|
20241202,122900,8392630,6490,6490,6490,6490,0
|
|
20241202,122800,8392630,6490,6490,6490,6490,0
|
|
20241202,122700,8392630,6490,6490,6490,6490,0
|
|
20241202,122600,8392630,6490,6490,6490,6490,0
|
|
20241202,122500,8392630,6490,6490,6490,6490,0
|
|
20241202,122400,8392630,6490,6490,6490,6490,0
|
|
20241202,122300,8392630,6490,6490,6490,6490,0
|
|
20241202,122200,8392630,6490,6490,6490,6490,0
|
|
20241202,122100,8392630,6490,6490,6490,6490,0
|
|
20241202,122000,8392630,6490,6490,6490,6490,0
|
|
20241202,121900,8392630,6490,6490,6490,6490,0
|
|
20241202,121800,8392630,6490,6490,6490,6490,0
|
|
20241202,121700,8392630,6490,6490,6490,6490,0
|
|
20241202,121600,8392630,6490,6490,6490,6490,0
|
|
20241202,121500,8392630,6490,6490,6490,6490,1
|
|
20241202,121400,8386140,6420,6420,6420,6420,1
|
|
20241202,121300,8379720,6490,6490,6490,6490,0
|
|
20241202,121200,8379720,6490,6490,6490,6490,0
|
|
20241202,121100,8379720,6490,6490,6490,6490,0
|
|
20241202,121000,8379720,6490,6490,6490,6490,0
|
|
20241202,120900,8379720,6490,6490,6490,6490,0
|
|
20241202,120800,8379720,6490,6490,6490,6490,0
|
|
20241202,120700,8379720,6490,6490,6490,6490,1
|
|
20241202,120600,8373230,6430,6430,6430,6430,0
|
|
20241202,120500,8373230,6430,6430,6430,6430,0
|
|
20241202,120400,8373230,6430,6430,6430,6430,0
|
|
20241202,120300,8373230,6430,6430,6430,6430,0
|
|
20241202,120200,8373230,6430,6430,6430,6430,0
|
|
20241202,120100,8373230,6430,6430,6430,6430,0
|
|
20241202,120000,8373230,6430,6430,6430,6430,1
|
|
20241202,115900,8366800,6440,6440,6440,6440,0
|
|
20241202,115800,8366800,6440,6440,6440,6440,7
|
|
20241202,115700,8321720,6490,6490,6490,6490,0
|
|
20241202,115600,8321720,6490,6490,6490,6490,0
|
|
20241202,115500,8321720,6490,6490,6490,6490,0
|
|
20241202,115400,8321720,6490,6490,6490,6490,0
|
|
20241202,115300,8321720,6490,6490,6490,6490,0
|
|
20241202,115200,8321720,6490,6490,6490,6490,0
|
|
20241202,115100,8321720,6490,6490,6490,6490,0
|
|
20241202,115000,8321720,6490,6490,6490,6490,0
|
|
20241202,114900,8321720,6490,6490,6490,6490,0
|
|
20241202,114800,8321720,6490,6490,6490,6490,0
|
|
20241202,114700,8321720,6490,6490,6490,6490,0
|
|
20241202,114600,8321720,6490,6490,6490,6490,0
|
|
20241202,114500,8321720,6490,6490,6490,6490,0
|
|
20241202,114400,8321720,6490,6490,6490,6490,0
|
|
20241202,114300,8321720,6490,6490,6490,6490,0
|
|
20241202,114200,8321720,6490,6490,6490,6490,0
|
|
20241202,114100,8321720,6490,6490,6490,6490,0
|
|
20241202,114000,8321720,6490,6490,6490,6490,0
|
|
20241202,113900,8321720,6490,6490,6490,6490,1
|
|
20241202,113800,8315230,6480,6450,6480,6450,200
|
|
20241202,113700,7022360,6460,6460,6460,6460,0
|
|
20241202,113600,7022360,6460,6460,6460,6460,0
|
|
20241202,113500,7022360,6460,6460,6460,6460,15
|
|
20241202,113400,6925460,6460,6460,6460,6460,2
|
|
20241202,113300,6912540,6460,6450,6460,6450,31
|
|
20241202,113200,6712570,6450,6440,6450,6440,12
|
|
20241202,113100,6635280,6460,6460,6460,6460,0
|
|
20241202,113000,6635280,6460,6460,6460,6460,0
|
|
20241202,112900,6635280,6460,6460,6460,6460,0
|
|
20241202,112800,6635280,6460,6460,6460,6460,0
|
|
20241202,112700,6635280,6460,6460,6460,6460,0
|
|
20241202,112600,6635280,6460,6460,6460,6460,0
|
|
20241202,112500,6635280,6460,6460,6460,6460,0
|
|
20241202,112400,6635280,6460,6460,6460,6460,0
|
|
20241202,112300,6635280,6460,6460,6460,6460,0
|
|
20241202,112200,6635280,6460,6460,6460,6460,0
|
|
20241202,112100,6635280,6460,6460,6460,6460,0
|
|
20241202,112000,6635280,6460,6460,6460,6460,0
|
|
20241202,111900,6635280,6460,6460,6460,6460,0
|
|
20241202,111800,6635280,6460,6460,6460,6460,0
|
|
20241202,111700,6635280,6460,6460,6460,6460,0
|
|
20241202,111600,6635280,6460,6460,6460,6460,0
|
|
20241202,111500,6635280,6460,6460,6460,6460,0
|
|
20241202,111400,6635280,6460,6460,6460,6460,0
|
|
20241202,111300,6635280,6460,6460,6460,6460,0
|
|
20241202,111200,6635280,6460,6460,6460,6460,0
|
|
20241202,111100,6635280,6460,6460,6460,6460,0
|
|
20241202,111000,6635280,6460,6460,6460,6460,0
|
|
20241202,110900,6635280,6460,6460,6460,6460,0
|
|
20241202,110800,6635280,6460,6460,6460,6460,0
|
|
20241202,110700,6635280,6460,6460,6460,6460,0
|
|
20241202,110600,6635280,6460,6460,6460,6460,0
|
|
20241202,110500,6635280,6460,6460,6460,6460,0
|
|
20241202,110400,6635280,6460,6460,6460,6460,1
|
|
20241202,110300,6628820,6370,6410,6410,6370,63
|
|
20241202,110200,6226830,6460,6460,6460,6460,0
|
|
20241202,110100,6226830,6460,6460,6460,6460,0
|
|
20241202,110000,6226830,6460,6460,6460,6460,1
|
|
20241202,105900,6220370,6380,6450,6450,6380,20
|
|
20241202,105800,6092490,6460,6460,6460,6460,0
|
|
20241202,105700,6092490,6460,6460,6460,6460,0
|
|
20241202,105600,6092490,6460,6460,6460,6460,0
|
|
20241202,105500,6092490,6460,6460,6460,6460,0
|
|
20241202,105400,6092490,6460,6460,6460,6460,1
|
|
20241202,105300,6086030,6480,6480,6480,6480,0
|
|
20241202,105200,6086030,6480,6480,6480,6480,0
|
|
20241202,105100,6086030,6480,6480,6480,6480,0
|
|
20241202,105000,6086030,6480,6480,6480,6480,0
|
|
20241202,104900,6086030,6480,6480,6480,6480,0
|
|
20241202,104800,6086030,6480,6480,6480,6480,0
|
|
20241202,104700,6086030,6480,6480,6480,6480,0
|
|
20241202,104600,6086030,6480,6480,6480,6480,0
|
|
20241202,104500,6086030,6480,6480,6480,6480,0
|
|
20241202,104400,6086030,6480,6480,6480,6480,0
|
|
20241202,104300,6086030,6480,6480,6480,6480,0
|
|
20241202,104200,6086030,6480,6480,6480,6480,0
|
|
20241202,104100,6086030,6480,6480,6480,6480,0
|
|
20241202,104000,6086030,6480,6480,6480,6480,0
|
|
20241202,103900,6086030,6480,6480,6480,6480,0
|
|
20241202,103800,6086030,6480,6480,6480,6480,0
|
|
20241202,103700,6086030,6480,6480,6480,6480,0
|
|
20241202,103600,6086030,6480,6480,6480,6480,0
|
|
20241202,103500,6086030,6480,6480,6480,6480,1
|
|
20241202,103400,6079550,6470,6470,6470,6470,0
|
|
20241202,103300,6079550,6470,6470,6470,6470,1
|
|
20241202,103200,6073080,6480,6480,6480,6480,0
|
|
20241202,103100,6073080,6480,6480,6480,6480,0
|
|
20241202,103000,6073080,6480,6480,6480,6480,0
|
|
20241202,102900,6073080,6480,6480,6480,6480,0
|
|
20241202,102800,6073080,6480,6480,6480,6480,0
|
|
20241202,102700,6073080,6480,6480,6480,6480,0
|
|
20241202,102600,6073080,6480,6480,6480,6480,0
|
|
20241202,102500,6073080,6480,6380,6480,6370,201
|
|
20241202,102400,4792590,6480,6480,6480,6480,0
|
|
20241202,102300,4792590,6480,6480,6480,6480,0
|
|
20241202,102200,4792590,6480,6470,6480,6470,2
|
|
20241202,102100,4779640,6410,6410,6410,6410,1
|
|
20241202,102000,4773230,6390,6470,6470,6390,100
|
|
20241202,101900,4132830,6480,6480,6480,6480,0
|
|
20241202,101800,4132830,6480,6480,6480,6480,0
|
|
20241202,101700,4132830,6480,6480,6480,6480,0
|
|
20241202,101600,4132830,6480,6480,6480,6480,0
|
|
20241202,101500,4132830,6480,6480,6480,6480,0
|
|
20241202,101400,4132830,6480,6480,6480,6480,0
|
|
20241202,101300,4132830,6480,6480,6480,6480,0
|
|
20241202,101200,4132830,6480,6480,6480,6480,0
|
|
20241202,101100,4132830,6480,6480,6480,6480,1
|
|
20241202,101000,4126350,6490,6490,6490,6490,2
|
|
20241202,100900,4113370,6440,6440,6440,6440,69
|
|
20241202,100800,3669010,6440,6490,6490,6440,235
|
|
20241202,100700,2152610,6560,6560,6560,6560,0
|
|
20241202,100600,2152610,6560,6560,6560,6560,0
|
|
20241202,100500,2152610,6560,6560,6560,6560,0
|
|
20241202,100400,2152610,6560,6560,6560,6560,1
|
|
20241202,100300,2146050,6560,6560,6560,6560,0
|
|
20241202,100200,2146050,6560,6560,6560,6560,0
|
|
20241202,100100,2146050,6560,6560,6560,6560,0
|
|
20241202,100000,2146050,6560,6550,6560,6550,2
|
|
20241202,095900,2132940,6550,6550,6550,6550,0
|
|
20241202,095800,2132940,6550,6550,6550,6550,0
|
|
20241202,095700,2132940,6550,6550,6550,6550,0
|
|
20241202,095600,2132940,6550,6550,6550,6550,0
|
|
20241202,095500,2132940,6550,6550,6550,6550,0
|
|
20241202,095400,2132940,6550,6550,6550,6550,0
|
|
20241202,095300,2132940,6550,6550,6550,6550,0
|
|
20241202,095200,2132940,6550,6550,6550,6550,3
|
|
20241202,095100,2113290,6590,6590,6590,6590,0
|
|
20241202,095000,2113290,6590,6590,6590,6590,0
|
|
20241202,094900,2113290,6590,6590,6590,6590,0
|
|
20241202,094800,2113290,6590,6590,6590,6590,0
|
|
20241202,094700,2113290,6590,6590,6590,6590,0
|
|
20241202,094600,2113290,6590,6590,6590,6590,0
|
|
20241202,094500,2113290,6590,6590,6590,6590,0
|
|
20241202,094400,2113290,6590,6590,6590,6590,0
|
|
20241202,094300,2113290,6590,6590,6590,6590,0
|
|
20241202,094200,2113290,6590,6590,6590,6590,0
|
|
20241202,094100,2113290,6590,6590,6590,6590,0
|
|
20241202,094000,2113290,6590,6590,6590,6590,0
|
|
20241202,093900,2113290,6590,6590,6590,6590,0
|
|
20241202,093800,2113290,6590,6590,6590,6590,0
|
|
20241202,093700,2113290,6590,6590,6590,6590,0
|
|
20241202,093600,2113290,6590,6590,6590,6590,0
|
|
20241202,093500,2113290,6590,6590,6590,6590,0
|
|
20241202,093400,2113290,6590,6590,6590,6590,0
|
|
20241202,093300,2113290,6590,6590,6590,6590,0
|
|
20241202,093200,2113290,6590,6590,6590,6590,0
|
|
20241202,093100,2113290,6590,6590,6590,6590,0
|
|
20241202,093000,2113290,6590,6590,6590,6590,0
|
|
20241202,092900,2113290,6590,6590,6590,6590,0
|
|
20241202,092800,2113290,6590,6590,6590,6590,0
|
|
20241202,092700,2113290,6590,6590,6590,6590,0
|
|
20241202,092600,2113290,6590,6590,6590,6590,0
|
|
20241202,092500,2113290,6590,6520,6590,6510,91
|
|
20241202,092400,1520560,6590,6590,6590,6590,0
|
|
20241202,092300,1520560,6590,6530,6590,6520,56
|
|
20241202,092200,1155330,6610,6610,6610,6610,0
|
|
20241202,092100,1155330,6610,6610,6610,6610,0
|
|
20241202,092000,1155330,6610,6610,6610,6610,0
|
|
20241202,091900,1155330,6610,6610,6610,6610,0
|
|
20241202,091800,1155330,6610,6610,6610,6610,0
|
|
20241202,091700,1155330,6610,6610,6610,6610,0
|
|
20241202,091600,1155330,6610,6610,6610,6610,0
|
|
20241202,091500,1155330,6610,6610,6610,6610,0
|
|
20241202,091400,1155330,6610,6610,6610,6610,0
|
|
20241202,091300,1155330,6610,6610,6610,6610,1
|
|
20241202,091200,1148720,6600,6600,6600,6600,10
|
|
20241202,091100,1082720,6610,6610,6610,6610,0
|
|
20241202,091000,1082720,6610,6610,6610,6610,1
|
|
20241202,090900,1076110,6550,6550,6550,6550,0
|
|
20241202,090800,1076110,6550,6550,6550,6550,0
|
|
20241202,090700,1076110,6550,6550,6550,6550,4
|
|
20241202,090600,1049910,6610,6560,6610,6550,29
|
|
20241202,090500,859830,6560,6560,6560,6560,4
|
|
20241202,090400,833590,6570,6570,6570,6570,0
|
|
20241202,090300,833590,6570,6570,6570,6550,115
|
|
20241202,090200,79680,6640,6640,6640,6640,0
|
|
20241202,090100,79680,6640,6640,6640,6640,0
|
|
20241202,090000,79680,6640,6640,6640,6640,12
|