689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202600,14205270,4260,4260,4260,4260,140
|
|
20241202,202500,14205270,4260,4260,4260,4260,0
|
|
20241202,202400,14205270,4260,4260,4260,4260,0
|
|
20241202,202300,14205270,4260,4260,4260,4260,0
|
|
20241202,202200,14205270,4260,4260,4260,4260,0
|
|
20241202,202100,14205270,4260,4260,4260,4260,0
|
|
20241202,202000,14205270,4260,4260,4260,4260,0
|
|
20241202,201900,14205270,4260,4260,4260,4260,0
|
|
20241202,201800,14205270,4260,4260,4260,4260,0
|
|
20241202,201700,14205270,4260,4260,4260,4260,0
|
|
20241202,201600,14205270,4260,4260,4260,4260,0
|
|
20241202,201500,14205270,4260,4260,4260,4260,0
|
|
20241202,201400,14205270,4260,4260,4260,4260,0
|
|
20241202,201300,14205270,4260,4260,4260,4260,0
|
|
20241202,201200,14205270,4260,4260,4260,4260,0
|
|
20241202,201100,14205270,4260,4260,4260,4260,0
|
|
20241202,201000,14205270,4260,4260,4260,4260,0
|
|
20241202,200900,14205270,4260,4260,4260,4260,0
|
|
20241202,200800,14205270,4260,4260,4260,4260,0
|
|
20241202,200700,14205270,4260,4260,4260,4260,0
|
|
20241202,200600,14205270,4260,4260,4260,4260,0
|
|
20241202,200500,14205270,4260,4260,4260,4260,0
|
|
20241202,200400,14205270,4260,4260,4260,4260,0
|
|
20241202,200300,14205270,4260,4260,4260,4260,0
|
|
20241202,200200,14205270,4260,4260,4260,4260,0
|
|
20241202,200100,14205270,4260,4260,4260,4260,0
|
|
20241202,200000,14205270,4260,4260,4260,4260,0
|
|
20241202,195900,14205270,4260,4260,4260,4260,0
|
|
20241202,195800,14205270,4260,4260,4260,4260,0
|
|
20241202,195700,14205270,4260,4260,4260,4260,0
|
|
20241202,195600,14205270,4260,4260,4260,4260,140
|
|
20241202,195500,14205270,4260,4260,4260,4260,0
|
|
20241202,195400,14205270,4260,4260,4260,4260,0
|
|
20241202,195300,14205270,4260,4260,4260,4260,0
|
|
20241202,195200,14205270,4260,4260,4260,4260,0
|
|
20241202,195100,14205270,4260,4260,4260,4260,0
|
|
20241202,195000,14205270,4260,4260,4260,4260,0
|
|
20241202,194900,14205270,4260,4260,4260,4260,0
|
|
20241202,194800,14205270,4260,4260,4260,4260,0
|
|
20241202,194700,14205270,4260,4260,4260,4260,0
|
|
20241202,194600,14205270,4260,4260,4260,4260,0
|
|
20241202,194500,14205270,4260,4260,4260,4260,0
|
|
20241202,194400,14205270,4260,4260,4260,4260,0
|
|
20241202,194300,14205270,4260,4260,4260,4260,0
|
|
20241202,194200,14205270,4260,4260,4260,4260,0
|
|
20241202,194100,14205270,4260,4260,4260,4260,0
|
|
20241202,194000,14205270,4260,4260,4260,4260,0
|
|
20241202,193900,14205270,4260,4260,4260,4260,0
|
|
20241202,193800,14205270,4260,4260,4260,4260,0
|
|
20241202,193700,14205270,4260,4260,4260,4260,0
|
|
20241202,193600,14205270,4260,4260,4260,4260,0
|
|
20241202,193500,14205270,4260,4260,4260,4260,0
|
|
20241202,193400,14205270,4260,4260,4260,4260,0
|
|
20241202,193300,14205270,4260,4260,4260,4260,0
|
|
20241202,193200,14205270,4260,4260,4260,4260,0
|
|
20241202,193100,14205270,4260,4260,4260,4260,0
|
|
20241202,193000,14205270,4260,4260,4260,4260,0
|
|
20241202,192900,14205270,4260,4260,4260,4260,0
|
|
20241202,192800,14205270,4260,4260,4260,4260,0
|
|
20241202,192700,14205270,4260,4260,4260,4260,0
|
|
20241202,192600,14205270,4260,4260,4260,4260,140
|
|
20241202,192500,14205270,4260,4260,4260,4260,0
|
|
20241202,192400,14205270,4260,4260,4260,4260,0
|
|
20241202,192300,14205270,4260,4260,4260,4260,0
|
|
20241202,192200,14205270,4260,4260,4260,4260,0
|
|
20241202,192100,14205270,4260,4260,4260,4260,0
|
|
20241202,192000,14205270,4260,4260,4260,4260,0
|
|
20241202,191900,14205270,4260,4260,4260,4260,0
|
|
20241202,191800,14205270,4260,4260,4260,4260,0
|
|
20241202,191700,14205270,4260,4260,4260,4260,0
|
|
20241202,191600,14205270,4260,4260,4260,4260,0
|
|
20241202,191500,14205270,4260,4260,4260,4260,0
|
|
20241202,191400,14205270,4260,4260,4260,4260,0
|
|
20241202,191300,14205270,4260,4260,4260,4260,0
|
|
20241202,191200,14205270,4260,4260,4260,4260,0
|
|
20241202,191100,14205270,4260,4260,4260,4260,0
|
|
20241202,191000,14205270,4260,4260,4260,4260,0
|
|
20241202,190900,14205270,4260,4260,4260,4260,0
|
|
20241202,190800,14205270,4260,4260,4260,4260,0
|
|
20241202,190700,14205270,4260,4260,4260,4260,0
|
|
20241202,190600,14205270,4260,4260,4260,4260,0
|
|
20241202,190500,14205270,4260,4260,4260,4260,0
|
|
20241202,190400,14205270,4260,4260,4260,4260,0
|
|
20241202,190300,14205270,4260,4260,4260,4260,0
|
|
20241202,190200,14205270,4260,4260,4260,4260,0
|
|
20241202,190100,14205270,4260,4260,4260,4260,0
|
|
20241202,190000,14205270,4260,4260,4260,4260,0
|
|
20241202,185900,14205270,4260,4260,4260,4260,0
|
|
20241202,185800,14205270,4260,4260,4260,4260,0
|
|
20241202,185700,14205270,4260,4260,4260,4260,0
|
|
20241202,185600,14205270,4260,4260,4260,4260,140
|
|
20241202,185500,14205270,4260,4260,4260,4260,0
|
|
20241202,185400,14205270,4260,4260,4260,4260,0
|
|
20241202,185300,14205270,4260,4260,4260,4260,0
|
|
20241202,185200,14205270,4260,4260,4260,4260,0
|
|
20241202,185100,14205270,4260,4260,4260,4260,0
|
|
20241202,185000,14205270,4260,4260,4260,4260,0
|
|
20241202,184900,14205270,4260,4260,4260,4260,0
|
|
20241202,184800,14205270,4260,4260,4260,4260,0
|
|
20241202,184700,14205270,4260,4260,4260,4260,0
|
|
20241202,184600,14205270,4260,4260,4260,4260,0
|
|
20241202,184500,14205270,4260,4260,4260,4260,0
|
|
20241202,184400,14205270,4260,4260,4260,4260,0
|
|
20241202,184300,14205270,4260,4260,4260,4260,0
|
|
20241202,184200,14205270,4260,4260,4260,4260,0
|
|
20241202,184100,14205270,4260,4260,4260,4260,0
|
|
20241202,184000,14205270,4260,4260,4260,4260,0
|
|
20241202,183900,14205270,4260,4260,4260,4260,0
|
|
20241202,183800,14205270,4260,4260,4260,4260,0
|
|
20241202,183700,14205270,4260,4260,4260,4260,0
|
|
20241202,183600,14205270,4260,4260,4260,4260,0
|
|
20241202,183500,14205270,4260,4260,4260,4260,0
|
|
20241202,183400,14205270,4260,4260,4260,4260,0
|
|
20241202,183300,14205270,4260,4260,4260,4260,0
|
|
20241202,183200,14205270,4260,4260,4260,4260,0
|
|
20241202,183100,14205270,4260,4260,4260,4260,0
|
|
20241202,183000,14205270,4260,4260,4260,4260,0
|
|
20241202,182900,14205270,4260,4260,4260,4260,0
|
|
20241202,182800,14205270,4260,4260,4260,4260,0
|
|
20241202,182700,14205270,4260,4260,4260,4260,0
|
|
20241202,182600,14205270,4260,4260,4260,4260,140
|
|
20241202,182500,14205270,4260,4260,4260,4260,0
|
|
20241202,182400,14205270,4260,4260,4260,4260,0
|
|
20241202,182300,14205270,4260,4260,4260,4260,0
|
|
20241202,182200,14205270,4260,4260,4260,4260,0
|
|
20241202,182100,14205270,4260,4260,4260,4260,0
|
|
20241202,182000,14205270,4260,4260,4260,4260,0
|
|
20241202,181900,14205270,4260,4260,4260,4260,0
|
|
20241202,181800,14205270,4260,4260,4260,4260,0
|
|
20241202,181700,14205270,4260,4260,4260,4260,0
|
|
20241202,181600,14205270,4260,4260,4260,4260,0
|
|
20241202,181500,14205270,4260,4260,4260,4260,0
|
|
20241202,181400,14205270,4260,4260,4260,4260,0
|
|
20241202,181300,14205270,4260,4260,4260,4260,0
|
|
20241202,181200,14205270,4260,4260,4260,4260,0
|
|
20241202,181100,14205270,4260,4260,4260,4260,0
|
|
20241202,181000,14205270,4260,4260,4260,4260,0
|
|
20241202,180900,14205270,4260,4260,4260,4260,0
|
|
20241202,180800,14205270,4260,4260,4260,4260,0
|
|
20241202,180700,14205270,4260,4260,4260,4260,0
|
|
20241202,180600,14205270,4260,4260,4260,4260,0
|
|
20241202,180500,14205270,4260,4260,4260,4260,0
|
|
20241202,180400,14205270,4260,4260,4260,4260,0
|
|
20241202,180300,14205270,4260,4260,4260,4260,0
|
|
20241202,180200,14205270,4260,4260,4260,4260,0
|
|
20241202,180100,14205270,4260,4260,4260,4260,0
|
|
20241202,180000,14205270,4260,4260,4260,4260,0
|
|
20241202,175900,14205270,4260,4260,4260,4260,0
|
|
20241202,175800,14205270,4260,4260,4260,4260,0
|
|
20241202,175700,14205270,4260,4260,4260,4260,0
|
|
20241202,175600,14205270,4260,4260,4260,4260,140
|
|
20241202,175500,14205270,4260,4260,4260,4260,0
|
|
20241202,175400,14205270,4260,4260,4260,4260,0
|
|
20241202,175300,14205270,4260,4260,4260,4260,0
|
|
20241202,175200,14205270,4260,4260,4260,4260,0
|
|
20241202,175100,14205270,4260,4260,4260,4260,0
|
|
20241202,175000,14205270,4260,4260,4260,4260,0
|
|
20241202,174900,14205270,4260,4260,4260,4260,0
|
|
20241202,174800,14205270,4260,4260,4260,4260,0
|
|
20241202,174700,14205270,4260,4260,4260,4260,0
|
|
20241202,174600,14205270,4260,4260,4260,4260,0
|
|
20241202,174500,14205270,4260,4260,4260,4260,0
|
|
20241202,174400,14205270,4260,4260,4260,4260,0
|
|
20241202,174300,14205270,4260,4260,4260,4260,0
|
|
20241202,174200,14205270,4260,4260,4260,4260,0
|
|
20241202,174100,14205270,4260,4260,4260,4260,0
|
|
20241202,174000,14205270,4260,4260,4260,4260,0
|
|
20241202,173900,14205270,4260,4260,4260,4260,0
|
|
20241202,173800,14205270,4260,4260,4260,4260,0
|
|
20241202,173700,14205270,4260,4260,4260,4260,0
|
|
20241202,173600,14205270,4260,4260,4260,4260,0
|
|
20241202,173500,14205270,4260,4260,4260,4260,0
|
|
20241202,173400,14205270,4260,4260,4260,4260,0
|
|
20241202,173300,14205270,4260,4260,4260,4260,0
|
|
20241202,173200,14205270,4260,4260,4260,4260,0
|
|
20241202,173100,14205270,4260,4260,4260,4260,0
|
|
20241202,173000,14205270,4260,4260,4260,4260,0
|
|
20241202,172900,14205270,4260,4260,4260,4260,0
|
|
20241202,172800,14205270,4260,4260,4260,4260,0
|
|
20241202,172700,14205270,4260,4260,4260,4260,0
|
|
20241202,172600,14205270,4260,4260,4260,4260,140
|
|
20241202,172500,14205270,4260,4260,4260,4260,0
|
|
20241202,172400,14205270,4260,4260,4260,4260,0
|
|
20241202,172300,14205270,4260,4260,4260,4260,0
|
|
20241202,172200,14205270,4260,4260,4260,4260,0
|
|
20241202,172100,14205270,4260,4260,4260,4260,0
|
|
20241202,172000,14205270,4260,4260,4260,4260,0
|
|
20241202,171900,14205270,4260,4260,4260,4260,0
|
|
20241202,171800,14205270,4260,4260,4260,4260,0
|
|
20241202,171700,14205270,4260,4260,4260,4260,0
|
|
20241202,171600,14205270,4260,4260,4260,4260,0
|
|
20241202,171500,14205270,4260,4260,4260,4260,0
|
|
20241202,171400,14205270,4260,4260,4260,4260,0
|
|
20241202,171300,14205270,4260,4260,4260,4260,0
|
|
20241202,171200,14205270,4260,4260,4260,4260,0
|
|
20241202,171100,14205270,4260,4260,4260,4260,0
|
|
20241202,171000,14205270,4260,4260,4260,4260,0
|
|
20241202,170900,14205270,4260,4260,4260,4260,0
|
|
20241202,170800,14205270,4260,4260,4260,4260,0
|
|
20241202,170700,14205270,4260,4260,4260,4260,0
|
|
20241202,170600,14205270,4260,4260,4260,4260,0
|
|
20241202,170500,14205270,4260,4260,4260,4260,0
|
|
20241202,170400,14205270,4260,4260,4260,4260,0
|
|
20241202,170300,14205270,4260,4260,4260,4260,0
|
|
20241202,170200,14205270,4260,4260,4260,4260,0
|
|
20241202,170100,14205270,4260,4260,4260,4260,0
|
|
20241202,170000,14205270,4260,4260,4260,4260,0
|
|
20241202,165900,14205270,4260,4260,4260,4260,0
|
|
20241202,165800,14205270,4260,4260,4260,4260,0
|
|
20241202,165700,14205270,4260,4260,4260,4260,0
|
|
20241202,165600,14205270,4260,4260,4260,4260,140
|
|
20241202,165500,14205270,4260,4260,4260,4260,0
|
|
20241202,165400,14205270,4260,4260,4260,4260,0
|
|
20241202,165300,14205270,4260,4260,4260,4260,0
|
|
20241202,165200,14205270,4260,4260,4260,4260,0
|
|
20241202,165100,14205270,4260,4260,4260,4260,0
|
|
20241202,165000,14205270,4260,4260,4260,4260,0
|
|
20241202,164900,14205270,4260,4260,4260,4260,0
|
|
20241202,164800,14205270,4260,4260,4260,4260,0
|
|
20241202,164700,14205270,4260,4260,4260,4260,0
|
|
20241202,164600,14205270,4260,4260,4260,4260,0
|
|
20241202,164500,14205270,4260,4260,4260,4260,0
|
|
20241202,164400,14205270,4260,4260,4260,4260,0
|
|
20241202,164300,14205270,4260,4260,4260,4260,0
|
|
20241202,164200,14205270,4260,4260,4260,4260,0
|
|
20241202,164100,14205270,4260,4260,4260,4260,0
|
|
20241202,164000,14205270,4260,4260,4260,4260,0
|
|
20241202,163900,14205270,4260,4260,4260,4260,0
|
|
20241202,163800,14205270,4260,4260,4260,4260,0
|
|
20241202,163700,14205270,4260,4260,4260,4260,0
|
|
20241202,163600,14205270,4260,4260,4260,4260,0
|
|
20241202,163500,14205270,4260,4260,4260,4260,0
|
|
20241202,163400,14205270,4260,4260,4260,4260,0
|
|
20241202,163300,14205270,4260,4260,4260,4260,0
|
|
20241202,163200,14205270,4260,4260,4260,4260,0
|
|
20241202,163100,14205270,4260,4260,4260,4260,0
|
|
20241202,163000,14205270,4260,4260,4260,4260,0
|
|
20241202,162900,14205270,4260,4260,4260,4260,0
|
|
20241202,162800,14205270,4260,4260,4260,4260,0
|
|
20241202,162700,14205270,4260,4260,4260,4260,0
|
|
20241202,162600,14205270,4260,4260,4260,4260,140
|
|
20241202,162500,14205270,4260,4260,4260,4260,0
|
|
20241202,162400,14205270,4260,4260,4260,4260,0
|
|
20241202,162300,14205270,4260,4260,4260,4260,0
|
|
20241202,162200,14205270,4260,4260,4260,4260,0
|
|
20241202,162100,14205270,4260,4260,4260,4260,0
|
|
20241202,162000,14205270,4260,4260,4260,4260,0
|
|
20241202,161900,14205270,4260,4260,4260,4260,0
|
|
20241202,161800,14205270,4260,4260,4260,4260,0
|
|
20241202,161700,14205270,4260,4260,4260,4260,0
|
|
20241202,161600,14205270,4260,4260,4260,4260,0
|
|
20241202,161500,14205270,4260,4260,4260,4260,0
|
|
20241202,161400,14205270,4260,4260,4260,4260,0
|
|
20241202,161300,14205270,4260,4260,4260,4260,0
|
|
20241202,161200,14205270,4260,4260,4260,4260,0
|
|
20241202,161100,14205270,4260,4260,4260,4260,0
|
|
20241202,161000,14205270,4260,4260,4260,4260,0
|
|
20241202,160900,14205270,4260,4260,4260,4260,0
|
|
20241202,160800,14205270,4260,4260,4260,4260,0
|
|
20241202,160700,14205270,4260,4260,4260,4260,0
|
|
20241202,160600,14205270,4260,4260,4260,4260,0
|
|
20241202,160500,14205270,4260,4260,4260,4260,0
|
|
20241202,160400,14205270,4260,4260,4260,4260,0
|
|
20241202,160300,14205270,4260,4260,4260,4260,0
|
|
20241202,160200,14205270,4260,4260,4260,4260,0
|
|
20241202,160100,14205270,4260,4260,4260,4260,0
|
|
20241202,160000,14205270,4260,4260,4260,4260,0
|
|
20241202,155900,14205270,4260,4260,4260,4260,0
|
|
20241202,155800,14205270,4260,4260,4260,4260,0
|
|
20241202,155700,14205270,4260,4260,4260,4260,0
|
|
20241202,155600,14205270,4260,4260,4260,4260,140
|
|
20241202,155500,14205270,4260,4260,4260,4260,0
|
|
20241202,155400,14205270,4260,4260,4260,4260,0
|
|
20241202,155300,14205270,4260,4260,4260,4260,0
|
|
20241202,155200,14205270,4260,4260,4260,4260,0
|
|
20241202,155100,14205270,4260,4260,4260,4260,0
|
|
20241202,155000,14205270,4260,4260,4260,4260,0
|
|
20241202,154900,14205270,4260,4260,4260,4260,0
|
|
20241202,154800,14205270,4260,4260,4260,4260,0
|
|
20241202,154700,14205270,4260,4260,4260,4260,0
|
|
20241202,154600,14205270,4260,4260,4260,4260,0
|
|
20241202,154500,14205270,4260,4260,4260,4260,0
|
|
20241202,154400,14205270,4260,4260,4260,4260,0
|
|
20241202,154300,14205270,4260,4260,4260,4260,0
|
|
20241202,154200,14205270,4260,4260,4260,4260,0
|
|
20241202,154100,14205270,4260,4260,4260,4260,0
|
|
20241202,154000,14205270,4260,4260,4260,4260,0
|
|
20241202,153900,14205270,4260,4260,4260,4260,0
|
|
20241202,153800,14205270,4260,4260,4260,4260,0
|
|
20241202,153700,14205270,4260,4260,4260,4260,0
|
|
20241202,153600,14205270,4260,4260,4260,4260,0
|
|
20241202,153500,14205270,4260,4260,4260,4260,0
|
|
20241202,153400,14205270,4260,4260,4260,4260,0
|
|
20241202,153300,14205270,4260,4260,4260,4260,0
|
|
20241202,153200,14205270,4260,4260,4260,4260,0
|
|
20241202,153100,14205270,4260,4260,4260,4260,0
|
|
20241202,153000,14205270,4260,4260,4260,4260,140
|
|
20241202,152900,13608870,4265,4265,4265,4265,0
|
|
20241202,152800,13608870,4265,4265,4265,4265,0
|
|
20241202,152700,13608870,4265,4265,4265,4265,0
|
|
20241202,152600,13608870,4265,4265,4265,4265,0
|
|
20241202,152500,13608870,4265,4265,4265,4265,0
|
|
20241202,152400,13608870,4265,4265,4265,4265,0
|
|
20241202,152300,13608870,4265,4265,4265,4265,0
|
|
20241202,152200,13608870,4265,4265,4265,4265,0
|
|
20241202,152100,13608870,4265,4265,4265,4265,0
|
|
20241202,152000,13608870,4265,4265,4265,4265,0
|
|
20241202,151900,13608870,4265,4265,4265,4265,0
|
|
20241202,151800,13608870,4265,4265,4265,4265,0
|
|
20241202,151700,13608870,4265,4265,4265,4265,0
|
|
20241202,151600,13608870,4265,4265,4265,4265,0
|
|
20241202,151500,13608870,4265,4265,4265,4265,0
|
|
20241202,151400,13608870,4265,4265,4265,4265,0
|
|
20241202,151300,13608870,4265,4265,4265,4265,0
|
|
20241202,151200,13608870,4265,4265,4265,4265,0
|
|
20241202,151100,13608870,4265,4265,4265,4265,10
|
|
20241202,151000,13566220,4260,4260,4260,4260,0
|
|
20241202,150900,13566220,4260,4260,4260,4260,0
|
|
20241202,150800,13566220,4260,4260,4260,4260,0
|
|
20241202,150700,13566220,4260,4260,4260,4260,0
|
|
20241202,150600,13566220,4260,4260,4260,4260,0
|
|
20241202,150500,13566220,4260,4260,4260,4260,58
|
|
20241202,150400,13319140,4265,4265,4265,4265,2
|
|
20241202,150300,13310610,4265,4265,4265,4265,0
|
|
20241202,150200,13310610,4265,4265,4265,4265,0
|
|
20241202,150100,13310610,4265,4265,4265,4265,0
|
|
20241202,150000,13310610,4265,4260,4265,4260,7
|
|
20241202,145900,13280775,4260,4260,4260,4260,4
|
|
20241202,145800,13263735,4260,4260,4260,4260,4
|
|
20241202,145700,13246695,4265,4260,4265,4260,8
|
|
20241202,145600,13212595,4260,4260,4260,4260,4
|
|
20241202,145500,13195555,4260,4260,4260,4260,0
|
|
20241202,145400,13195555,4260,4260,4260,4260,4
|
|
20241202,145300,13178515,4260,4260,4260,4260,4
|
|
20241202,145200,13161475,4260,4260,4260,4260,4
|
|
20241202,145100,13144435,4260,4260,4260,4260,4
|
|
20241202,145000,13127395,4260,4260,4260,4260,4
|
|
20241202,144900,13110355,4260,4260,4260,4260,0
|
|
20241202,144800,13110355,4260,4260,4260,4260,4
|
|
20241202,144700,13093315,4260,4260,4260,4260,4
|
|
20241202,144600,13076275,4260,4260,4260,4260,4
|
|
20241202,144500,13059235,4260,4260,4260,4260,4
|
|
20241202,144400,13042195,4260,4260,4260,4260,4
|
|
20241202,144300,13025155,4260,4260,4260,4260,4
|
|
20241202,144200,13008115,4260,4260,4260,4260,0
|
|
20241202,144100,13008115,4260,4260,4260,4260,4
|
|
20241202,144000,12991075,4265,4260,4265,4260,14
|
|
20241202,143900,12931385,4260,4260,4260,4260,4
|
|
20241202,143800,12914345,4260,4260,4260,4260,4
|
|
20241202,143700,12897305,4260,4260,4260,4260,4
|
|
20241202,143600,12880265,4260,4260,4260,4260,1
|
|
20241202,143500,12876005,4255,4255,4255,4255,4
|
|
20241202,143400,12858985,4255,4255,4255,4255,4
|
|
20241202,143300,12841965,4255,4255,4255,4255,4
|
|
20241202,143200,12824945,4255,4255,4255,4255,4
|
|
20241202,143100,12807925,4255,4255,4255,4255,4
|
|
20241202,143000,12790905,4255,4255,4255,4255,4
|
|
20241202,142900,12773885,4255,4255,4255,4255,0
|
|
20241202,142800,12773885,4255,4255,4255,4255,4
|
|
20241202,142700,12756865,4255,4255,4255,4255,4
|
|
20241202,142600,12739845,4255,4255,4255,4255,4
|
|
20241202,142500,12722825,4255,4255,4255,4255,4
|
|
20241202,142400,12705805,4255,4255,4255,4255,4
|
|
20241202,142300,12688785,4255,4255,4255,4255,0
|
|
20241202,142200,12688785,4255,4255,4255,4255,4
|
|
20241202,142100,12671765,4255,4255,4255,4255,4
|
|
20241202,142000,12654745,4255,4255,4255,4255,4
|
|
20241202,141900,12637725,4255,4255,4255,4255,4
|
|
20241202,141800,12620705,4255,4260,4260,4255,254
|
|
20241202,141700,11539820,4260,4260,4260,4260,4
|
|
20241202,141600,11522780,4260,4260,4260,4260,0
|
|
20241202,141500,11522780,4260,4260,4260,4260,4
|
|
20241202,141400,11505740,4260,4260,4260,4260,4
|
|
20241202,141300,11488700,4260,4260,4260,4260,4
|
|
20241202,141200,11471660,4265,4260,4265,4260,5
|
|
20241202,141100,11450355,4260,4260,4260,4260,4
|
|
20241202,141000,11433315,4260,4260,4260,4260,0
|
|
20241202,140900,11433315,4260,4260,4260,4260,4
|
|
20241202,140800,11416275,4260,4260,4260,4260,4
|
|
20241202,140700,11399235,4260,4260,4260,4260,4
|
|
20241202,140600,11382195,4255,4255,4255,4255,4
|
|
20241202,140500,11365175,4255,4255,4255,4255,4
|
|
20241202,140400,11348155,4260,4260,4260,4260,4
|
|
20241202,140300,11331115,4260,4260,4260,4260,0
|
|
20241202,140200,11331115,4260,4260,4260,4260,4
|
|
20241202,140100,11314075,4260,4260,4260,4260,4
|
|
20241202,140000,11297035,4260,4260,4260,4260,5
|
|
20241202,135900,11275735,4260,4260,4260,4260,5
|
|
20241202,135800,11254435,4260,4260,4260,4260,5
|
|
20241202,135700,11233135,4260,4260,4260,4260,0
|
|
20241202,135600,11233135,4260,4260,4260,4260,5
|
|
20241202,135500,11211835,4260,4260,4260,4260,5
|
|
20241202,135400,11190535,4260,4260,4260,4260,5
|
|
20241202,135300,11169235,4260,4260,4260,4260,5
|
|
20241202,135200,11147935,4260,4260,4260,4260,5
|
|
20241202,135100,11126635,4260,4260,4260,4260,5
|
|
20241202,135000,11105335,4260,4260,4260,4260,0
|
|
20241202,134900,11105335,4260,4260,4260,4260,5
|
|
20241202,134800,11084035,4260,4260,4260,4260,5
|
|
20241202,134700,11062735,4260,4260,4260,4260,5
|
|
20241202,134600,11041435,4260,4260,4260,4260,5
|
|
20241202,134500,11020135,4260,4260,4260,4260,5
|
|
20241202,134400,10998835,4260,4260,4260,4260,0
|
|
20241202,134300,10998835,4260,4260,4260,4260,5
|
|
20241202,134200,10977535,4260,4260,4260,4260,5
|
|
20241202,134100,10956235,4260,4260,4260,4260,5
|
|
20241202,134000,10934935,4260,4260,4260,4260,5
|
|
20241202,133900,10913635,4260,4260,4260,4260,5
|
|
20241202,133800,10892335,4260,4260,4260,4260,5
|
|
20241202,133700,10871035,4260,4260,4260,4260,0
|
|
20241202,133600,10871035,4260,4260,4260,4260,5
|
|
20241202,133500,10849735,4260,4260,4260,4260,5
|
|
20241202,133400,10828435,4260,4260,4260,4260,5
|
|
20241202,133300,10807135,4260,4260,4260,4260,5
|
|
20241202,133200,10785835,4265,4260,4265,4260,6
|
|
20241202,133100,10760270,4260,4260,4260,4260,0
|
|
20241202,133000,10760270,4260,4260,4260,4260,5
|
|
20241202,132900,10738970,4260,4260,4260,4260,5
|
|
20241202,132800,10717670,4260,4260,4260,4260,5
|
|
20241202,132700,10696370,4260,4260,4260,4260,5
|
|
20241202,132600,10675070,4260,4260,4260,4260,5
|
|
20241202,132500,10653770,4260,4260,4260,4260,5
|
|
20241202,132400,10632470,4260,4260,4260,4260,0
|
|
20241202,132300,10632470,4260,4260,4260,4260,5
|
|
20241202,132200,10611170,4260,4260,4260,4260,5
|
|
20241202,132100,10589870,4260,4260,4260,4260,5
|
|
20241202,132000,10568570,4260,4260,4260,4260,5
|
|
20241202,131900,10547270,4260,4260,4260,4260,5
|
|
20241202,131800,10525970,4260,4260,4260,4260,0
|
|
20241202,131700,10525970,4260,4260,4260,4260,5
|
|
20241202,131600,10504670,4260,4260,4260,4260,5
|
|
20241202,131500,10483370,4260,4260,4260,4260,5
|
|
20241202,131400,10462070,4260,4260,4260,4260,5
|
|
20241202,131300,10440770,4260,4260,4260,4260,5
|
|
20241202,131200,10419470,4260,4260,4260,4260,5
|
|
20241202,131100,10398170,4260,4260,4260,4260,0
|
|
20241202,131000,10398170,4260,4260,4260,4260,5
|
|
20241202,130900,10376870,4260,4260,4260,4260,5
|
|
20241202,130800,10355570,4260,4255,4260,4255,775
|
|
20241202,130700,7054095,4255,4255,4255,4255,5
|
|
20241202,130600,7032820,4255,4255,4255,4255,5
|
|
20241202,130500,7011545,4255,4255,4255,4255,5
|
|
20241202,130400,6990270,4260,4260,4260,4260,68
|
|
20241202,130300,6700590,4260,4260,4260,4260,5
|
|
20241202,130200,6679290,4260,4260,4260,4260,5
|
|
20241202,130100,6657990,4260,4260,4260,4260,5
|
|
20241202,130000,6636690,4260,4260,4260,4260,5
|
|
20241202,125900,6615390,4260,4260,4260,4260,5
|
|
20241202,125800,6594090,4260,4260,4260,4260,47
|
|
20241202,125700,6393870,4260,4260,4260,4260,5
|
|
20241202,125600,6372570,4260,4260,4260,4260,5
|
|
20241202,125500,6351270,4260,4260,4260,4260,5
|
|
20241202,125400,6329970,4260,4260,4260,4260,5
|
|
20241202,125300,6308670,4260,4260,4260,4260,5
|
|
20241202,125200,6287370,4260,4260,4260,4260,5
|
|
20241202,125100,6266070,4260,4260,4260,4260,0
|
|
20241202,125000,6266070,4260,4260,4260,4260,5
|
|
20241202,124900,6244770,4260,4260,4260,4260,5
|
|
20241202,124800,6223470,4260,4260,4260,4260,5
|
|
20241202,124700,6202170,4260,4260,4260,4260,5
|
|
20241202,124600,6180870,4260,4260,4260,4260,5
|
|
20241202,124500,6159570,4260,4260,4260,4260,0
|
|
20241202,124400,6159570,4260,4260,4260,4260,5
|
|
20241202,124300,6138270,4260,4265,4265,4260,6
|
|
20241202,124200,6112705,4260,4260,4260,4260,5
|
|
20241202,124100,6091405,4260,4260,4260,4260,5
|
|
20241202,124000,6070105,4260,4260,4260,4260,5
|
|
20241202,123900,6048805,4260,4260,4260,4260,5
|
|
20241202,123800,6027505,4260,4260,4260,4260,0
|
|
20241202,123700,6027505,4260,4260,4260,4260,5
|
|
20241202,123600,6006205,4260,4260,4260,4260,5
|
|
20241202,123500,5984905,4265,4260,4265,4260,11
|
|
20241202,123400,5938015,4260,4260,4260,4260,5
|
|
20241202,123300,5916715,4260,4260,4260,4260,5
|
|
20241202,123200,5895415,4260,4260,4260,4260,0
|
|
20241202,123100,5895415,4260,4260,4260,4260,5
|
|
20241202,123000,5874115,4260,4260,4260,4260,5
|
|
20241202,122900,5852815,4260,4260,4260,4260,5
|
|
20241202,122800,5831515,4260,4260,4260,4260,5
|
|
20241202,122700,5810215,4260,4260,4260,4260,5
|
|
20241202,122600,5788915,4260,4260,4260,4260,5
|
|
20241202,122500,5767615,4260,4260,4260,4260,0
|
|
20241202,122400,5767615,4260,4260,4260,4260,5
|
|
20241202,122300,5746315,4260,4260,4260,4260,251
|
|
20241202,122200,4677055,4260,4260,4260,4260,5
|
|
20241202,122100,4655755,4260,4260,4260,4260,5
|
|
20241202,122000,4634455,4260,4260,4260,4260,5
|
|
20241202,121900,4613155,4260,4260,4260,4260,0
|
|
20241202,121800,4613155,4260,4265,4265,4260,11
|
|
20241202,121700,4566265,4260,4260,4260,4260,5
|
|
20241202,121600,4544965,4260,4260,4260,4260,5
|
|
20241202,121500,4523665,4260,4260,4260,4260,5
|
|
20241202,121400,4502365,4260,4260,4260,4260,5
|
|
20241202,121300,4481065,4260,4260,4260,4260,5
|
|
20241202,121200,4459765,4260,4260,4260,4260,0
|
|
20241202,121100,4459765,4260,4260,4260,4260,5
|
|
20241202,121000,4438465,4260,4260,4260,4260,5
|
|
20241202,120900,4417165,4260,4260,4260,4260,5
|
|
20241202,120800,4395865,4260,4260,4260,4260,5
|
|
20241202,120700,4374565,4260,4260,4260,4260,5
|
|
20241202,120600,4353265,4265,4265,4265,4265,21
|
|
20241202,120500,4263700,4265,4265,4265,4265,5
|
|
20241202,120400,4242375,4265,4265,4265,4265,5
|
|
20241202,120300,4221050,4265,4265,4265,4265,5
|
|
20241202,120200,4199725,4265,4265,4265,4265,5
|
|
20241202,120100,4178400,4270,4265,4270,4265,11
|
|
20241202,120000,4131455,4265,4265,4265,4265,5
|
|
20241202,115900,4110130,4265,4265,4265,4265,0
|
|
20241202,115800,4110130,4265,4265,4265,4265,5
|
|
20241202,115700,4088805,4265,4265,4265,4265,5
|
|
20241202,115600,4067480,4265,4265,4265,4265,5
|
|
20241202,115500,4046155,4265,4265,4265,4265,5
|
|
20241202,115400,4024830,4265,4265,4265,4265,5
|
|
20241202,115300,4003505,4265,4265,4265,4265,0
|
|
20241202,115200,4003505,4265,4265,4265,4265,5
|
|
20241202,115100,3982180,4265,4265,4265,4265,5
|
|
20241202,115000,3960855,4265,4265,4265,4265,5
|
|
20241202,114900,3939530,4265,4265,4265,4265,5
|
|
20241202,114800,3918205,4265,4265,4265,4265,5
|
|
20241202,114700,3896880,4265,4265,4265,4265,5
|
|
20241202,114600,3875555,4265,4265,4265,4265,0
|
|
20241202,114500,3875555,4265,4265,4265,4265,5
|
|
20241202,114400,3854230,4270,4265,4270,4265,11
|
|
20241202,114300,3807285,4265,4265,4265,4265,5
|
|
20241202,114200,3785960,4265,4265,4265,4265,5
|
|
20241202,114100,3764635,4265,4265,4265,4265,5
|
|
20241202,114000,3743310,4265,4265,4265,4265,0
|
|
20241202,113900,3743310,4265,4265,4265,4265,5
|
|
20241202,113800,3721985,4265,4265,4265,4265,5
|
|
20241202,113700,3700660,4265,4265,4265,4265,5
|
|
20241202,113600,3679335,4265,4265,4265,4265,5
|
|
20241202,113500,3658010,4265,4265,4265,4265,5
|
|
20241202,113400,3636685,4265,4265,4265,4265,5
|
|
20241202,113300,3615360,4265,4265,4265,4265,0
|
|
20241202,113200,3615360,4265,4265,4265,4265,5
|
|
20241202,113100,3594035,4265,4265,4265,4265,5
|
|
20241202,113000,3572710,4265,4265,4265,4265,5
|
|
20241202,112900,3551385,4270,4270,4270,4270,2
|
|
20241202,112800,3542845,4275,4265,4275,4265,6
|
|
20241202,112700,3517245,4275,4275,4275,4275,6
|
|
20241202,112600,3491595,4265,4265,4265,4265,5
|
|
20241202,112500,3470270,4265,4265,4265,4265,5
|
|
20241202,112400,3448945,4265,4265,4265,4265,5
|
|
20241202,112300,3427620,4265,4265,4265,4265,5
|
|
20241202,112200,3406295,4265,4265,4265,4265,5
|
|
20241202,112100,3384970,4265,4265,4265,4265,5
|
|
20241202,112000,3363645,4265,4265,4265,4265,0
|
|
20241202,111900,3363645,4265,4270,4280,4265,7
|
|
20241202,111800,3333770,4265,4265,4265,4265,89
|
|
20241202,111700,2954185,4265,4275,4275,4265,21
|
|
20241202,111600,2864460,4275,4275,4275,4275,5
|
|
20241202,111500,2843085,4275,4275,4275,4275,5
|
|
20241202,111400,2821710,4275,4275,4275,4275,5
|
|
20241202,111300,2800335,4275,4275,4275,4275,0
|
|
20241202,111200,2800335,4275,4275,4275,4275,5
|
|
20241202,111100,2778960,4275,4275,4275,4275,5
|
|
20241202,111000,2757585,4280,4275,4280,4275,11
|
|
20241202,110900,2710530,4275,4275,4275,4275,5
|
|
20241202,110800,2689155,4275,4275,4275,4275,5
|
|
20241202,110700,2667780,4275,4275,4275,4275,0
|
|
20241202,110600,2667780,4275,4275,4275,4275,5
|
|
20241202,110500,2646405,4275,4275,4275,4275,11
|
|
20241202,110400,2599380,4280,4280,4280,4280,0
|
|
20241202,110300,2599380,4280,4280,4280,4280,0
|
|
20241202,110200,2599380,4280,4280,4280,4280,0
|
|
20241202,110100,2599380,4280,4280,4280,4280,0
|
|
20241202,110000,2599380,4280,4280,4280,4280,0
|
|
20241202,105900,2599380,4280,4280,4280,4280,0
|
|
20241202,105800,2599380,4280,4280,4280,4280,0
|
|
20241202,105700,2599380,4280,4280,4280,4280,0
|
|
20241202,105600,2599380,4280,4280,4280,4280,0
|
|
20241202,105500,2599380,4280,4280,4280,4280,0
|
|
20241202,105400,2599380,4280,4280,4280,4280,0
|
|
20241202,105300,2599380,4280,4280,4280,4280,6
|
|
20241202,105200,2573700,4280,4280,4280,4280,0
|
|
20241202,105100,2573700,4280,4280,4280,4280,0
|
|
20241202,105000,2573700,4280,4280,4280,4280,0
|
|
20241202,104900,2573700,4280,4280,4280,4280,0
|
|
20241202,104800,2573700,4280,4280,4280,4280,0
|
|
20241202,104700,2573700,4280,4280,4280,4280,0
|
|
20241202,104600,2573700,4280,4280,4280,4280,0
|
|
20241202,104500,2573700,4280,4280,4280,4280,0
|
|
20241202,104400,2573700,4280,4280,4280,4280,0
|
|
20241202,104300,2573700,4280,4280,4280,4280,0
|
|
20241202,104200,2573700,4280,4280,4280,4280,0
|
|
20241202,104100,2573700,4280,4280,4280,4280,0
|
|
20241202,104000,2573700,4280,4280,4280,4280,0
|
|
20241202,103900,2573700,4280,4280,4280,4280,32
|
|
20241202,103800,2436740,4280,4280,4280,4280,0
|
|
20241202,103700,2436740,4280,4280,4280,4280,0
|
|
20241202,103600,2436740,4280,4280,4280,4280,7
|
|
20241202,103500,2406780,4280,4280,4280,4280,0
|
|
20241202,103400,2406780,4280,4280,4280,4280,0
|
|
20241202,103300,2406780,4280,4280,4280,4280,0
|
|
20241202,103200,2406780,4280,4280,4280,4280,0
|
|
20241202,103100,2406780,4280,4280,4280,4280,0
|
|
20241202,103000,2406780,4280,4280,4280,4280,0
|
|
20241202,102900,2406780,4280,4280,4280,4280,0
|
|
20241202,102800,2406780,4280,4280,4280,4280,0
|
|
20241202,102700,2406780,4280,4280,4280,4280,0
|
|
20241202,102600,2406780,4280,4280,4280,4280,0
|
|
20241202,102500,2406780,4280,4280,4280,4280,0
|
|
20241202,102400,2406780,4280,4280,4280,4280,0
|
|
20241202,102300,2406780,4280,4280,4280,4280,0
|
|
20241202,102200,2406780,4280,4280,4280,4280,0
|
|
20241202,102100,2406780,4280,4280,4280,4280,0
|
|
20241202,102000,2406780,4280,4280,4280,4280,0
|
|
20241202,101900,2406780,4280,4280,4280,4280,7
|
|
20241202,101800,2376820,4275,4275,4275,4275,0
|
|
20241202,101700,2376820,4275,4275,4275,4275,0
|
|
20241202,101600,2376820,4275,4275,4275,4275,0
|
|
20241202,101500,2376820,4275,4275,4275,4275,0
|
|
20241202,101400,2376820,4275,4275,4275,4275,0
|
|
20241202,101300,2376820,4275,4275,4275,4275,0
|
|
20241202,101200,2376820,4275,4275,4275,4275,0
|
|
20241202,101100,2376820,4275,4275,4275,4275,1
|
|
20241202,101000,2372545,4275,4275,4275,4275,0
|
|
20241202,100900,2372545,4275,4275,4275,4275,0
|
|
20241202,100800,2372545,4275,4275,4275,4275,0
|
|
20241202,100700,2372545,4275,4275,4275,4275,0
|
|
20241202,100600,2372545,4275,4275,4275,4275,0
|
|
20241202,100500,2372545,4275,4275,4275,4275,0
|
|
20241202,100400,2372545,4275,4275,4275,4275,0
|
|
20241202,100300,2372545,4275,4275,4275,4275,13
|
|
20241202,100200,2316970,4280,4280,4280,4280,7
|
|
20241202,100100,2287010,4275,4275,4275,4275,0
|
|
20241202,100000,2287010,4275,4275,4275,4275,0
|
|
20241202,095900,2287010,4275,4275,4275,4275,40
|
|
20241202,095800,2116010,4280,4280,4280,4280,0
|
|
20241202,095700,2116010,4280,4280,4280,4280,0
|
|
20241202,095600,2116010,4280,4280,4280,4280,0
|
|
20241202,095500,2116010,4280,4280,4280,4280,0
|
|
20241202,095400,2116010,4280,4280,4280,4280,0
|
|
20241202,095300,2116010,4280,4280,4280,4280,0
|
|
20241202,095200,2116010,4280,4280,4280,4280,0
|
|
20241202,095100,2116010,4280,4280,4280,4280,0
|
|
20241202,095000,2116010,4280,4280,4280,4280,0
|
|
20241202,094900,2116010,4280,4280,4280,4280,0
|
|
20241202,094800,2116010,4280,4280,4280,4280,0
|
|
20241202,094700,2116010,4280,4280,4280,4280,0
|
|
20241202,094600,2116010,4280,4280,4280,4280,0
|
|
20241202,094500,2116010,4280,4280,4280,4280,0
|
|
20241202,094400,2116010,4280,4280,4280,4280,0
|
|
20241202,094300,2116010,4280,4280,4280,4280,0
|
|
20241202,094200,2116010,4280,4280,4280,4280,8
|
|
20241202,094100,2081770,4280,4280,4280,4280,0
|
|
20241202,094000,2081770,4280,4280,4280,4280,0
|
|
20241202,093900,2081770,4280,4280,4280,4280,0
|
|
20241202,093800,2081770,4280,4280,4280,4280,0
|
|
20241202,093700,2081770,4280,4280,4280,4280,0
|
|
20241202,093600,2081770,4280,4280,4280,4280,0
|
|
20241202,093500,2081770,4280,4280,4280,4280,0
|
|
20241202,093400,2081770,4280,4280,4280,4280,0
|
|
20241202,093300,2081770,4280,4280,4280,4280,15
|
|
20241202,093200,2017570,4280,4280,4280,4280,0
|
|
20241202,093100,2017570,4280,4280,4280,4280,0
|
|
20241202,093000,2017570,4280,4280,4280,4280,0
|
|
20241202,092900,2017570,4280,4280,4280,4280,16
|
|
20241202,092800,1949090,4280,4280,4280,4280,0
|
|
20241202,092700,1949090,4280,4280,4280,4280,0
|
|
20241202,092600,1949090,4280,4280,4280,4280,0
|
|
20241202,092500,1949090,4280,4280,4280,4280,16
|
|
20241202,092400,1880610,4280,4280,4280,4280,0
|
|
20241202,092300,1880610,4280,4280,4280,4280,0
|
|
20241202,092200,1880610,4280,4280,4280,4280,0
|
|
20241202,092100,1880610,4280,4280,4280,4280,16
|
|
20241202,092000,1812130,4280,4280,4280,4280,0
|
|
20241202,091900,1812130,4280,4280,4280,4280,0
|
|
20241202,091800,1812130,4280,4280,4280,4280,0
|
|
20241202,091700,1812130,4280,4280,4280,4280,86
|
|
20241202,091600,1444050,4275,4275,4275,4275,0
|
|
20241202,091500,1444050,4275,4275,4275,4275,250
|
|
20241202,091400,375300,4280,4280,4280,4280,0
|
|
20241202,091300,375300,4280,4280,4280,4280,0
|
|
20241202,091200,375300,4280,4280,4280,4280,0
|
|
20241202,091100,375300,4280,4280,4280,4280,0
|
|
20241202,091000,375300,4280,4280,4280,4280,0
|
|
20241202,090900,375300,4280,4280,4280,4280,16
|
|
20241202,090800,306820,4280,4280,4280,4280,0
|
|
20241202,090700,306820,4280,4280,4280,4280,0
|
|
20241202,090600,306820,4280,4280,4280,4280,4
|
|
20241202,090500,289700,4280,4280,4280,4280,0
|
|
20241202,090400,289700,4280,4280,4280,4280,0
|
|
20241202,090300,289700,4280,4280,4280,4280,0
|
|
20241202,090200,289700,4280,4280,4280,4280,0
|
|
20241202,090100,289700,4280,4260,4280,4260,2
|
|
20241202,090000,281160,4260,4260,4260,4260,66
|