650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194700,56951330,6000,6000,6000,6000,1167
|
|
20241202,194600,56951330,6000,6000,6000,6000,0
|
|
20241202,194500,56951330,6000,6000,6000,6000,0
|
|
20241202,194400,56951330,6000,6000,6000,6000,0
|
|
20241202,194300,56951330,6000,6000,6000,6000,0
|
|
20241202,194200,56951330,6000,6000,6000,6000,0
|
|
20241202,194100,56951330,6000,6000,6000,6000,0
|
|
20241202,194000,56951330,6000,6000,6000,6000,0
|
|
20241202,193900,56951330,6000,6000,6000,6000,0
|
|
20241202,193800,56951330,6000,6000,6000,6000,0
|
|
20241202,193700,56951330,6000,6000,6000,6000,0
|
|
20241202,193600,56951330,6000,6000,6000,6000,0
|
|
20241202,193500,56951330,6000,6000,6000,6000,0
|
|
20241202,193400,56951330,6000,6000,6000,6000,0
|
|
20241202,193300,56951330,6000,6000,6000,6000,0
|
|
20241202,193200,56951330,6000,6000,6000,6000,0
|
|
20241202,193100,56951330,6000,6000,6000,6000,0
|
|
20241202,193000,56951330,6000,6000,6000,6000,0
|
|
20241202,192900,56951330,6000,6000,6000,6000,0
|
|
20241202,192800,56951330,6000,6000,6000,6000,0
|
|
20241202,192700,56951330,6000,6000,6000,6000,0
|
|
20241202,192600,56951330,6000,6000,6000,6000,0
|
|
20241202,192500,56951330,6000,6000,6000,6000,0
|
|
20241202,192400,56951330,6000,6000,6000,6000,0
|
|
20241202,192300,56951330,6000,6000,6000,6000,0
|
|
20241202,192200,56951330,6000,6000,6000,6000,0
|
|
20241202,192100,56951330,6000,6000,6000,6000,0
|
|
20241202,192000,56951330,6000,6000,6000,6000,0
|
|
20241202,191900,56951330,6000,6000,6000,6000,0
|
|
20241202,191800,56951330,6000,6000,6000,6000,0
|
|
20241202,191700,56951330,6000,6000,6000,6000,1167
|
|
20241202,191600,56951330,6000,6000,6000,6000,0
|
|
20241202,191500,56951330,6000,6000,6000,6000,0
|
|
20241202,191400,56951330,6000,6000,6000,6000,0
|
|
20241202,191300,56951330,6000,6000,6000,6000,0
|
|
20241202,191200,56951330,6000,6000,6000,6000,0
|
|
20241202,191100,56951330,6000,6000,6000,6000,0
|
|
20241202,191000,56951330,6000,6000,6000,6000,0
|
|
20241202,190900,56951330,6000,6000,6000,6000,0
|
|
20241202,190800,56951330,6000,6000,6000,6000,0
|
|
20241202,190700,56951330,6000,6000,6000,6000,0
|
|
20241202,190600,56951330,6000,6000,6000,6000,0
|
|
20241202,190500,56951330,6000,6000,6000,6000,0
|
|
20241202,190400,56951330,6000,6000,6000,6000,0
|
|
20241202,190300,56951330,6000,6000,6000,6000,0
|
|
20241202,190200,56951330,6000,6000,6000,6000,0
|
|
20241202,190100,56951330,6000,6000,6000,6000,0
|
|
20241202,190000,56951330,6000,6000,6000,6000,0
|
|
20241202,185900,56951330,6000,6000,6000,6000,0
|
|
20241202,185800,56951330,6000,6000,6000,6000,0
|
|
20241202,185700,56951330,6000,6000,6000,6000,0
|
|
20241202,185600,56951330,6000,6000,6000,6000,0
|
|
20241202,185500,56951330,6000,6000,6000,6000,0
|
|
20241202,185400,56951330,6000,6000,6000,6000,0
|
|
20241202,185300,56951330,6000,6000,6000,6000,0
|
|
20241202,185200,56951330,6000,6000,6000,6000,0
|
|
20241202,185100,56951330,6000,6000,6000,6000,0
|
|
20241202,185000,56951330,6000,6000,6000,6000,0
|
|
20241202,184900,56951330,6000,6000,6000,6000,0
|
|
20241202,184800,56951330,6000,6000,6000,6000,0
|
|
20241202,184700,56951330,6000,6000,6000,6000,1167
|
|
20241202,184600,56951330,6000,6000,6000,6000,0
|
|
20241202,184500,56951330,6000,6000,6000,6000,0
|
|
20241202,184400,56951330,6000,6000,6000,6000,0
|
|
20241202,184300,56951330,6000,6000,6000,6000,0
|
|
20241202,184200,56951330,6000,6000,6000,6000,0
|
|
20241202,184100,56951330,6000,6000,6000,6000,0
|
|
20241202,184000,56951330,6000,6000,6000,6000,0
|
|
20241202,183900,56951330,6000,6000,6000,6000,0
|
|
20241202,183800,56951330,6000,6000,6000,6000,0
|
|
20241202,183700,56951330,6000,6000,6000,6000,0
|
|
20241202,183600,56951330,6000,6000,6000,6000,0
|
|
20241202,183500,56951330,6000,6000,6000,6000,0
|
|
20241202,183400,56951330,6000,6000,6000,6000,0
|
|
20241202,183300,56951330,6000,6000,6000,6000,0
|
|
20241202,183200,56951330,6000,6000,6000,6000,0
|
|
20241202,183100,56951330,6000,6000,6000,6000,0
|
|
20241202,183000,56951330,6000,6000,6000,6000,0
|
|
20241202,182900,56951330,6000,6000,6000,6000,0
|
|
20241202,182800,56951330,6000,6000,6000,6000,0
|
|
20241202,182700,56951330,6000,6000,6000,6000,0
|
|
20241202,182600,56951330,6000,6000,6000,6000,0
|
|
20241202,182500,56951330,6000,6000,6000,6000,0
|
|
20241202,182400,56951330,6000,6000,6000,6000,0
|
|
20241202,182300,56951330,6000,6000,6000,6000,0
|
|
20241202,182200,56951330,6000,6000,6000,6000,0
|
|
20241202,182100,56951330,6000,6000,6000,6000,0
|
|
20241202,182000,56951330,6000,6000,6000,6000,0
|
|
20241202,181900,56951330,6000,6000,6000,6000,0
|
|
20241202,181800,56951330,6000,6000,6000,6000,0
|
|
20241202,181700,56951330,6000,6000,6000,6000,1167
|
|
20241202,181600,56951330,6000,6000,6000,6000,0
|
|
20241202,181500,56951330,6000,6000,6000,6000,0
|
|
20241202,181400,56951330,6000,6000,6000,6000,0
|
|
20241202,181300,56951330,6000,6000,6000,6000,0
|
|
20241202,181200,56951330,6000,6000,6000,6000,0
|
|
20241202,181100,56951330,6000,6000,6000,6000,0
|
|
20241202,181000,56951330,6000,6000,6000,6000,0
|
|
20241202,180900,56951330,6000,6000,6000,6000,0
|
|
20241202,180800,56951330,6000,6000,6000,6000,0
|
|
20241202,180700,56951330,6000,6000,6000,6000,0
|
|
20241202,180600,56951330,6000,6000,6000,6000,0
|
|
20241202,180500,56951330,6000,6000,6000,6000,0
|
|
20241202,180400,56951330,6000,6000,6000,6000,0
|
|
20241202,180300,56951330,6000,6000,6000,6000,0
|
|
20241202,180200,56951330,6000,6000,6000,6000,0
|
|
20241202,180100,56951330,6000,6000,6000,6000,0
|
|
20241202,180000,56951330,6000,6000,6000,6000,0
|
|
20241202,175900,56951330,6000,6000,6000,6000,0
|
|
20241202,175800,56951330,6000,6000,6000,6000,0
|
|
20241202,175700,56951330,6000,6000,6000,6000,0
|
|
20241202,175600,56951330,6000,6000,6000,6000,0
|
|
20241202,175500,56951330,6000,6000,6000,6000,0
|
|
20241202,175400,56951330,6000,6000,6000,6000,0
|
|
20241202,175300,56951330,6000,6000,6000,6000,0
|
|
20241202,175200,56951330,6000,6000,6000,6000,0
|
|
20241202,175100,56951330,6000,6000,6000,6000,0
|
|
20241202,175000,56951330,6000,6000,6000,6000,0
|
|
20241202,174900,56951330,6000,6000,6000,6000,0
|
|
20241202,174800,56951330,6000,6000,6000,6000,0
|
|
20241202,174700,56951330,6000,6000,6000,6000,1167
|
|
20241202,174600,56951330,6000,6000,6000,6000,0
|
|
20241202,174500,56951330,6000,6000,6000,6000,0
|
|
20241202,174400,56951330,6000,6000,6000,6000,0
|
|
20241202,174300,56951330,6000,6000,6000,6000,0
|
|
20241202,174200,56951330,6000,6000,6000,6000,0
|
|
20241202,174100,56951330,6000,6000,6000,6000,0
|
|
20241202,174000,56951330,6000,6000,6000,6000,0
|
|
20241202,173900,56951330,6000,6000,6000,6000,0
|
|
20241202,173800,56951330,6000,6000,6000,6000,0
|
|
20241202,173700,56951330,6000,6000,6000,6000,0
|
|
20241202,173600,56951330,6000,6000,6000,6000,0
|
|
20241202,173500,56951330,6000,6000,6000,6000,0
|
|
20241202,173400,56951330,6000,6000,6000,6000,0
|
|
20241202,173300,56951330,6000,6000,6000,6000,0
|
|
20241202,173200,56951330,6000,6000,6000,6000,0
|
|
20241202,173100,56951330,6000,6000,6000,6000,0
|
|
20241202,173000,56951330,6000,6000,6000,6000,0
|
|
20241202,172900,56951330,6000,6000,6000,6000,0
|
|
20241202,172800,56951330,6000,6000,6000,6000,0
|
|
20241202,172700,56951330,6000,6000,6000,6000,0
|
|
20241202,172600,56951330,6000,6000,6000,6000,0
|
|
20241202,172500,56951330,6000,6000,6000,6000,0
|
|
20241202,172400,56951330,6000,6000,6000,6000,0
|
|
20241202,172300,56951330,6000,6000,6000,6000,0
|
|
20241202,172200,56951330,6000,6000,6000,6000,0
|
|
20241202,172100,56951330,6000,6000,6000,6000,0
|
|
20241202,172000,56951330,6000,6000,6000,6000,0
|
|
20241202,171900,56951330,6000,6000,6000,6000,0
|
|
20241202,171800,56951330,6000,6000,6000,6000,0
|
|
20241202,171700,56951330,6000,6000,6000,6000,1167
|
|
20241202,171600,56951330,6000,6000,6000,6000,0
|
|
20241202,171500,56951330,6000,6000,6000,6000,0
|
|
20241202,171400,56951330,6000,6000,6000,6000,0
|
|
20241202,171300,56951330,6000,6000,6000,6000,0
|
|
20241202,171200,56951330,6000,6000,6000,6000,0
|
|
20241202,171100,56951330,6000,6000,6000,6000,0
|
|
20241202,171000,56951330,6000,6000,6000,6000,0
|
|
20241202,170900,56951330,6000,6000,6000,6000,0
|
|
20241202,170800,56951330,6000,6000,6000,6000,0
|
|
20241202,170700,56951330,6000,6000,6000,6000,0
|
|
20241202,170600,56951330,6000,6000,6000,6000,0
|
|
20241202,170500,56951330,6000,6000,6000,6000,0
|
|
20241202,170400,56951330,6000,6000,6000,6000,0
|
|
20241202,170300,56951330,6000,6000,6000,6000,0
|
|
20241202,170200,56951330,6000,6000,6000,6000,0
|
|
20241202,170100,56951330,6000,6000,6000,6000,0
|
|
20241202,170000,56951330,6000,6000,6000,6000,0
|
|
20241202,165900,56951330,6000,6000,6000,6000,0
|
|
20241202,165800,56951330,6000,6000,6000,6000,0
|
|
20241202,165700,56951330,6000,6000,6000,6000,0
|
|
20241202,165600,56951330,6000,6000,6000,6000,0
|
|
20241202,165500,56951330,6000,6000,6000,6000,0
|
|
20241202,165400,56951330,6000,6000,6000,6000,0
|
|
20241202,165300,56951330,6000,6000,6000,6000,0
|
|
20241202,165200,56951330,6000,6000,6000,6000,0
|
|
20241202,165100,56951330,6000,6000,6000,6000,0
|
|
20241202,165000,56951330,6000,6000,6000,6000,0
|
|
20241202,164900,56951330,6000,6000,6000,6000,0
|
|
20241202,164800,56951330,6000,6000,6000,6000,0
|
|
20241202,164700,56951330,6000,6000,6000,6000,1167
|
|
20241202,164600,56951330,6000,6000,6000,6000,0
|
|
20241202,164500,56951330,6000,6000,6000,6000,0
|
|
20241202,164400,56951330,6000,6000,6000,6000,0
|
|
20241202,164300,56951330,6000,6000,6000,6000,0
|
|
20241202,164200,56951330,6000,6000,6000,6000,0
|
|
20241202,164100,56951330,6000,6000,6000,6000,0
|
|
20241202,164000,56951330,6000,6000,6000,6000,0
|
|
20241202,163900,56951330,6000,6000,6000,6000,0
|
|
20241202,163800,56951330,6000,6000,6000,6000,0
|
|
20241202,163700,56951330,6000,6000,6000,6000,0
|
|
20241202,163600,56951330,6000,6000,6000,6000,0
|
|
20241202,163500,56951330,6000,6000,6000,6000,0
|
|
20241202,163400,56951330,6000,6000,6000,6000,0
|
|
20241202,163300,56951330,6000,6000,6000,6000,0
|
|
20241202,163200,56951330,6000,6000,6000,6000,0
|
|
20241202,163100,56951330,6000,6000,6000,6000,0
|
|
20241202,163000,56951330,6000,6000,6000,6000,0
|
|
20241202,162900,56951330,6000,6000,6000,6000,0
|
|
20241202,162800,56951330,6000,6000,6000,6000,0
|
|
20241202,162700,56951330,6000,6000,6000,6000,0
|
|
20241202,162600,56951330,6000,6000,6000,6000,0
|
|
20241202,162500,56951330,6000,6000,6000,6000,0
|
|
20241202,162400,56951330,6000,6000,6000,6000,0
|
|
20241202,162300,56951330,6000,6000,6000,6000,0
|
|
20241202,162200,56951330,6000,6000,6000,6000,0
|
|
20241202,162100,56951330,6000,6000,6000,6000,0
|
|
20241202,162000,56951330,6000,6000,6000,6000,0
|
|
20241202,161900,56951330,6000,6000,6000,6000,0
|
|
20241202,161800,56951330,6000,6000,6000,6000,0
|
|
20241202,161700,56951330,6000,6000,6000,6000,1167
|
|
20241202,161600,56951330,6000,6000,6000,6000,0
|
|
20241202,161500,56951330,6000,6000,6000,6000,0
|
|
20241202,161400,56951330,6000,6000,6000,6000,0
|
|
20241202,161300,56951330,6000,6000,6000,6000,0
|
|
20241202,161200,56951330,6000,6000,6000,6000,0
|
|
20241202,161100,56951330,6000,6000,6000,6000,0
|
|
20241202,161000,56951330,6000,6000,6000,6000,0
|
|
20241202,160900,56951330,6000,6000,6000,6000,0
|
|
20241202,160800,56951330,6000,6000,6000,6000,0
|
|
20241202,160700,56951330,6000,6000,6000,6000,0
|
|
20241202,160600,56951330,6000,6000,6000,6000,0
|
|
20241202,160500,56951330,6000,6000,6000,6000,0
|
|
20241202,160400,56951330,6000,6000,6000,6000,0
|
|
20241202,160300,56951330,6000,6000,6000,6000,0
|
|
20241202,160200,56951330,6000,6000,6000,6000,0
|
|
20241202,160100,56951330,6000,6000,6000,6000,0
|
|
20241202,160000,56951330,6000,6000,6000,6000,0
|
|
20241202,155900,56951330,6000,6000,6000,6000,0
|
|
20241202,155800,56951330,6000,6000,6000,6000,0
|
|
20241202,155700,56951330,6000,6000,6000,6000,0
|
|
20241202,155600,56951330,6000,6000,6000,6000,0
|
|
20241202,155500,56951330,6000,6000,6000,6000,0
|
|
20241202,155400,56951330,6000,6000,6000,6000,0
|
|
20241202,155300,56951330,6000,6000,6000,6000,0
|
|
20241202,155200,56951330,6000,6000,6000,6000,0
|
|
20241202,155100,56951330,6000,6000,6000,6000,0
|
|
20241202,155000,56951330,6000,6000,6000,6000,0
|
|
20241202,154900,56951330,6000,6000,6000,6000,0
|
|
20241202,154800,56951330,6000,6000,6000,6000,0
|
|
20241202,154700,56951330,6000,6000,6000,6000,1167
|
|
20241202,154600,56951330,6000,6000,6000,6000,0
|
|
20241202,154500,56951330,6000,6000,6000,6000,0
|
|
20241202,154400,56951330,6000,6000,6000,6000,0
|
|
20241202,154300,56951330,6000,6000,6000,6000,0
|
|
20241202,154200,56951330,6000,6000,6000,6000,0
|
|
20241202,154100,56951330,6000,6000,6000,6000,0
|
|
20241202,154000,56951330,6000,6000,6000,6000,0
|
|
20241202,153900,56951330,6000,6000,6000,6000,0
|
|
20241202,153800,56951330,6000,6000,6000,6000,0
|
|
20241202,153700,56951330,6000,6000,6000,6000,0
|
|
20241202,153600,56951330,6000,6000,6000,6000,0
|
|
20241202,153500,56951330,6000,6000,6000,6000,0
|
|
20241202,153400,56951330,6000,6000,6000,6000,0
|
|
20241202,153300,56951330,6000,6000,6000,6000,0
|
|
20241202,153200,56951330,6000,6000,6000,6000,0
|
|
20241202,153100,56951330,6000,6000,6000,6000,0
|
|
20241202,153000,56951330,6000,6000,6000,6000,1167
|
|
20241202,152900,49949330,6040,6040,6040,6040,0
|
|
20241202,152800,49949330,6040,6040,6040,6040,0
|
|
20241202,152700,49949330,6040,6040,6040,6040,0
|
|
20241202,152600,49949330,6040,6040,6040,6040,0
|
|
20241202,152500,49949330,6040,6040,6040,6040,0
|
|
20241202,152400,49949330,6040,6040,6040,6040,0
|
|
20241202,152300,49949330,6040,6040,6040,6040,0
|
|
20241202,152200,49949330,6040,6040,6040,6040,0
|
|
20241202,152100,49949330,6040,6040,6040,6040,0
|
|
20241202,152000,49949330,6040,6040,6040,6040,0
|
|
20241202,151900,49949330,6040,6020,6040,6000,662
|
|
20241202,151800,45974960,6040,6040,6040,6040,0
|
|
20241202,151700,45974960,6040,6040,6040,6040,0
|
|
20241202,151600,45974960,6040,6040,6040,6040,0
|
|
20241202,151500,45974960,6040,6040,6040,6040,0
|
|
20241202,151400,45974960,6040,6040,6040,6040,0
|
|
20241202,151300,45974960,6040,6040,6040,6040,1
|
|
20241202,151200,45968920,6010,6010,6010,6010,0
|
|
20241202,151100,45968920,6010,6010,6010,6010,1
|
|
20241202,151000,45962910,6040,6040,6040,6040,0
|
|
20241202,150900,45962910,6040,6040,6040,6040,1
|
|
20241202,150800,45956870,6000,6010,6010,6000,200
|
|
20241202,150700,44755260,6040,6040,6040,6040,0
|
|
20241202,150600,44755260,6040,6000,6040,6000,456
|
|
20241202,150500,42018980,6000,6010,6010,6000,551
|
|
20241202,150400,38712030,6030,6040,6040,6020,125
|
|
20241202,150300,37957440,6040,6040,6040,6040,0
|
|
20241202,150200,37957440,6040,6040,6040,6040,0
|
|
20241202,150100,37957440,6040,6040,6040,6040,0
|
|
20241202,150000,37957440,6040,6040,6040,6040,0
|
|
20241202,145900,37957440,6040,6040,6040,6040,0
|
|
20241202,145800,37957440,6040,6040,6040,6040,0
|
|
20241202,145700,37957440,6040,6040,6040,6040,0
|
|
20241202,145600,37957440,6040,6040,6040,6040,0
|
|
20241202,145500,37957440,6040,6040,6040,6040,7
|
|
20241202,145400,37915160,6050,6050,6050,6050,20
|
|
20241202,145300,37794160,6070,6070,6070,6070,0
|
|
20241202,145200,37794160,6070,6070,6070,6070,0
|
|
20241202,145100,37794160,6070,6070,6070,6070,0
|
|
20241202,145000,37794160,6070,6070,6070,6070,0
|
|
20241202,144900,37794160,6070,6070,6070,6070,0
|
|
20241202,144800,37794160,6070,6070,6070,6070,0
|
|
20241202,144700,37794160,6070,6070,6070,6070,0
|
|
20241202,144600,37794160,6070,6070,6070,6070,0
|
|
20241202,144500,37794160,6070,6070,6070,6070,0
|
|
20241202,144400,37794160,6070,6070,6070,6070,0
|
|
20241202,144300,37794160,6070,6070,6070,6070,0
|
|
20241202,144200,37794160,6070,6070,6070,6070,0
|
|
20241202,144100,37794160,6070,6070,6070,6070,0
|
|
20241202,144000,37794160,6070,6070,6070,6070,0
|
|
20241202,143900,37794160,6070,6070,6070,6070,0
|
|
20241202,143800,37794160,6070,6070,6070,6070,0
|
|
20241202,143700,37794160,6070,6070,6070,6070,0
|
|
20241202,143600,37794160,6070,6070,6070,6070,0
|
|
20241202,143500,37794160,6070,6070,6070,6070,0
|
|
20241202,143400,37794160,6070,6070,6070,6070,20
|
|
20241202,143300,37672760,6070,6070,6070,6070,10
|
|
20241202,143200,37612060,6070,6070,6070,6070,0
|
|
20241202,143100,37612060,6070,6070,6070,6070,0
|
|
20241202,143000,37612060,6070,6070,6070,6070,0
|
|
20241202,142900,37612060,6070,6070,6070,6070,0
|
|
20241202,142800,37612060,6070,6070,6070,6070,0
|
|
20241202,142700,37612060,6070,6070,6070,6070,0
|
|
20241202,142600,37612060,6070,6070,6070,6070,0
|
|
20241202,142500,37612060,6070,6070,6070,6070,0
|
|
20241202,142400,37612060,6070,6070,6070,6070,0
|
|
20241202,142300,37612060,6070,6070,6070,6070,0
|
|
20241202,142200,37612060,6070,6070,6070,6070,20
|
|
20241202,142100,37490660,6070,6070,6070,6070,1
|
|
20241202,142000,37484590,6040,6040,6040,6040,0
|
|
20241202,141900,37484590,6040,6040,6040,6040,0
|
|
20241202,141800,37484590,6040,6040,6040,6040,0
|
|
20241202,141700,37484590,6040,6040,6040,6040,1
|
|
20241202,141600,37478550,6060,6060,6060,6060,100
|
|
20241202,141500,36872550,6060,6060,6060,6060,0
|
|
20241202,141400,36872550,6060,6060,6060,6060,0
|
|
20241202,141300,36872550,6060,6060,6060,6060,0
|
|
20241202,141200,36872550,6060,6060,6060,6060,0
|
|
20241202,141100,36872550,6060,6060,6060,6060,71
|
|
20241202,141000,36442290,6070,6070,6070,6070,0
|
|
20241202,140900,36442290,6070,6070,6070,6070,0
|
|
20241202,140800,36442290,6070,6070,6070,6070,0
|
|
20241202,140700,36442290,6070,6070,6070,6070,0
|
|
20241202,140600,36442290,6070,6070,6070,6070,0
|
|
20241202,140500,36442290,6070,6070,6070,6070,0
|
|
20241202,140400,36442290,6070,6070,6070,6070,0
|
|
20241202,140300,36442290,6070,6070,6070,6070,2
|
|
20241202,140200,36430150,6060,6060,6060,6060,0
|
|
20241202,140100,36430150,6060,6060,6060,6060,0
|
|
20241202,140000,36430150,6060,6060,6060,6060,80
|
|
20241202,135900,35945350,6070,6070,6070,6070,0
|
|
20241202,135800,35945350,6070,6070,6070,6070,0
|
|
20241202,135700,35945350,6070,6070,6070,6070,0
|
|
20241202,135600,35945350,6070,6060,6070,6060,20
|
|
20241202,135500,35824130,6060,6060,6060,6060,5
|
|
20241202,135400,35793830,6070,6070,6070,6070,0
|
|
20241202,135300,35793830,6070,6070,6070,6070,0
|
|
20241202,135200,35793830,6070,6070,6070,6070,0
|
|
20241202,135100,35793830,6070,6070,6070,6070,20
|
|
20241202,135000,35672430,6070,6070,6070,6070,0
|
|
20241202,134900,35672430,6070,6070,6070,6070,0
|
|
20241202,134800,35672430,6070,6070,6070,6070,0
|
|
20241202,134700,35672430,6070,6070,6070,6070,0
|
|
20241202,134600,35672430,6070,6060,6070,6060,26
|
|
20241202,134500,35514830,6060,6060,6060,6060,0
|
|
20241202,134400,35514830,6060,6030,6060,6030,155
|
|
20241202,134300,34578290,6020,6020,6020,6020,0
|
|
20241202,134200,34578290,6020,6020,6020,6020,0
|
|
20241202,134100,34578290,6020,6020,6020,6020,0
|
|
20241202,134000,34578290,6020,6020,6020,6020,0
|
|
20241202,133900,34578290,6020,6020,6020,6020,0
|
|
20241202,133800,34578290,6020,6020,6020,6020,0
|
|
20241202,133700,34578290,6020,6020,6020,6020,1
|
|
20241202,133600,34572270,6030,6030,6030,6030,30
|
|
20241202,133500,34391370,6030,6030,6030,6030,270
|
|
20241202,133400,32763270,6030,6030,6030,6030,0
|
|
20241202,133300,32763270,6030,6030,6030,6030,0
|
|
20241202,133200,32763270,6030,6010,6030,6010,20
|
|
20241202,133100,32643010,6000,6010,6010,6000,238
|
|
20241202,133000,31213410,6010,6010,6010,6010,0
|
|
20241202,132900,31213410,6010,6010,6010,6010,0
|
|
20241202,132800,31213410,6010,6010,6010,6010,0
|
|
20241202,132700,31213410,6010,6010,6010,6010,20
|
|
20241202,132600,31093210,6000,6000,6000,6000,0
|
|
20241202,132500,31093210,6000,6000,6000,6000,250
|
|
20241202,132400,29593210,6000,6010,6010,6000,415
|
|
20241202,132300,27100720,6020,6020,6020,6020,0
|
|
20241202,132200,27100720,6020,6020,6020,6020,0
|
|
20241202,132100,27100720,6020,6020,6020,6020,0
|
|
20241202,132000,27100720,6020,6020,6020,6020,0
|
|
20241202,131900,27100720,6020,6020,6020,6020,10
|
|
20241202,131800,27040520,6020,6020,6020,6020,30
|
|
20241202,131700,26859920,6000,6000,6000,6000,0
|
|
20241202,131600,26859920,6000,6000,6000,6000,0
|
|
20241202,131500,26859920,6000,6000,6000,6000,0
|
|
20241202,131400,26859920,6000,6000,6000,6000,0
|
|
20241202,131300,26859920,6000,6000,6000,6000,0
|
|
20241202,131200,26859920,6000,6030,6030,6000,1004
|
|
20241202,131100,20825910,6030,6030,6030,6030,0
|
|
20241202,131000,20825910,6030,6030,6030,6030,0
|
|
20241202,130900,20825910,6030,6030,6030,6030,0
|
|
20241202,130800,20825910,6030,6030,6030,6030,16
|
|
20241202,130700,20729430,6030,6030,6030,6030,29
|
|
20241202,130600,20554560,6020,6020,6020,6020,0
|
|
20241202,130500,20554560,6020,6030,6030,6020,191
|
|
20241202,130400,19404600,6040,6040,6040,6040,0
|
|
20241202,130300,19404600,6040,6040,6040,6040,10
|
|
20241202,130200,19344200,6040,6040,6040,6040,0
|
|
20241202,130100,19344200,6040,6040,6040,6040,49
|
|
20241202,130000,19048240,6040,6040,6040,6040,0
|
|
20241202,125900,19048240,6040,6040,6040,6040,0
|
|
20241202,125800,19048240,6040,6040,6040,6040,5
|
|
20241202,125700,19018040,6040,6040,6040,6040,0
|
|
20241202,125600,19018040,6040,6040,6040,6040,0
|
|
20241202,125500,19018040,6040,6040,6040,6040,0
|
|
20241202,125400,19018040,6040,6040,6040,6040,0
|
|
20241202,125300,19018040,6040,6040,6040,6040,1
|
|
20241202,125200,19012000,6040,6040,6040,6040,0
|
|
20241202,125100,19012000,6040,6040,6040,6040,0
|
|
20241202,125000,19012000,6040,6040,6040,6040,0
|
|
20241202,124900,19012000,6040,6040,6040,6040,0
|
|
20241202,124800,19012000,6040,6040,6040,6040,20
|
|
20241202,124700,18891200,6030,6030,6030,6030,0
|
|
20241202,124600,18891200,6030,6030,6030,6030,0
|
|
20241202,124500,18891200,6030,6030,6030,6030,0
|
|
20241202,124400,18891200,6030,6030,6030,6030,0
|
|
20241202,124300,18891200,6030,6030,6030,6030,0
|
|
20241202,124200,18891200,6030,6030,6030,6030,9
|
|
20241202,124100,18836930,6030,6030,6030,6030,38
|
|
20241202,124000,18607790,6050,6050,6050,6050,0
|
|
20241202,123900,18607790,6050,6050,6050,6050,79
|
|
20241202,123800,18129840,6060,6060,6060,6060,0
|
|
20241202,123700,18129840,6060,6060,6060,6060,24
|
|
20241202,123600,17984400,6050,6050,6050,6050,20
|
|
20241202,123500,17863400,6050,6050,6050,6050,1
|
|
20241202,123400,17857350,6060,6060,6060,6060,0
|
|
20241202,123300,17857350,6060,6060,6060,6060,0
|
|
20241202,123200,17857350,6060,6060,6060,6060,0
|
|
20241202,123100,17857350,6060,6060,6060,6060,1
|
|
20241202,123000,17851290,6060,6060,6060,6060,1
|
|
20241202,122900,17845230,6050,6050,6050,6050,0
|
|
20241202,122800,17845230,6050,6050,6050,6050,1
|
|
20241202,122700,17839180,6050,6050,6050,6050,0
|
|
20241202,122600,17839180,6050,6050,6050,6050,20
|
|
20241202,122500,17718180,6050,6050,6050,6050,1
|
|
20241202,122400,17712130,6050,6050,6050,6050,0
|
|
20241202,122300,17712130,6050,6050,6050,6050,0
|
|
20241202,122200,17712130,6050,6050,6050,6050,1
|
|
20241202,122100,17706080,6060,6060,6060,6060,0
|
|
20241202,122000,17706080,6060,6060,6060,6060,0
|
|
20241202,121900,17706080,6060,6050,6060,6050,5
|
|
20241202,121800,17675790,6060,6060,6060,6060,25
|
|
20241202,121700,17524290,6050,6050,6050,6050,0
|
|
20241202,121600,17524290,6050,6050,6050,6050,0
|
|
20241202,121500,17524290,6050,6050,6050,6050,0
|
|
20241202,121400,17524290,6050,6050,6050,6050,0
|
|
20241202,121300,17524290,6050,6050,6050,6050,0
|
|
20241202,121200,17524290,6050,6050,6050,6050,0
|
|
20241202,121100,17524290,6050,6050,6050,6050,0
|
|
20241202,121000,17524290,6050,6050,6050,6050,0
|
|
20241202,120900,17524290,6050,6050,6050,6050,11
|
|
20241202,120800,17457740,6070,6070,6070,6070,0
|
|
20241202,120700,17457740,6070,6070,6070,6070,0
|
|
20241202,120600,17457740,6070,6070,6070,6070,46
|
|
20241202,120500,17178520,6080,6080,6080,6080,0
|
|
20241202,120400,17178520,6080,6080,6080,6080,0
|
|
20241202,120300,17178520,6080,6080,6080,6080,20
|
|
20241202,120200,17056920,6080,6080,6080,6080,0
|
|
20241202,120100,17056920,6080,6080,6080,6080,0
|
|
20241202,120000,17056920,6080,6080,6080,6080,0
|
|
20241202,115900,17056920,6080,6080,6080,6080,0
|
|
20241202,115800,17056920,6080,6080,6080,6080,2
|
|
20241202,115700,17044760,6080,6080,6080,6080,0
|
|
20241202,115600,17044760,6080,6080,6080,6080,0
|
|
20241202,115500,17044760,6080,6080,6080,6080,1
|
|
20241202,115400,17038680,6120,6120,6120,6120,0
|
|
20241202,115300,17038680,6120,6120,6120,6120,0
|
|
20241202,115200,17038680,6120,6120,6120,6120,0
|
|
20241202,115100,17038680,6120,6120,6120,6120,0
|
|
20241202,115000,17038680,6120,6120,6120,6120,0
|
|
20241202,114900,17038680,6120,6120,6120,6120,0
|
|
20241202,114800,17038680,6120,6120,6120,6120,0
|
|
20241202,114700,17038680,6120,6120,6120,6120,0
|
|
20241202,114600,17038680,6120,6120,6120,6120,0
|
|
20241202,114500,17038680,6120,6120,6120,6120,0
|
|
20241202,114400,17038680,6120,6120,6120,6120,0
|
|
20241202,114300,17038680,6120,6120,6120,6120,0
|
|
20241202,114200,17038680,6120,6120,6120,6120,0
|
|
20241202,114100,17038680,6120,6080,6120,6070,238
|
|
20241202,114000,15591420,6100,6100,6100,6100,1
|
|
20241202,113900,15585320,6080,6080,6080,6080,1
|
|
20241202,113800,15579240,6090,6090,6090,6090,10
|
|
20241202,113700,15518340,6080,6080,6080,6080,1
|
|
20241202,113600,15512260,6090,6090,6090,6090,11
|
|
20241202,113500,15445270,6090,6090,6090,6090,1
|
|
20241202,113400,15439180,6100,6100,6100,6100,400
|
|
20241202,113300,12999180,6090,6090,6090,6090,0
|
|
20241202,113200,12999180,6090,6090,6090,6090,0
|
|
20241202,113100,12999180,6090,6090,6090,6090,28
|
|
20241202,113000,12828660,6090,6090,6090,6090,0
|
|
20241202,112900,12828660,6090,6090,6090,6090,0
|
|
20241202,112800,12828660,6090,6090,6090,6090,0
|
|
20241202,112700,12828660,6090,6090,6090,6090,0
|
|
20241202,112600,12828660,6090,6090,6090,6090,0
|
|
20241202,112500,12828660,6090,6090,6090,6090,0
|
|
20241202,112400,12828660,6090,6090,6090,6090,0
|
|
20241202,112300,12828660,6090,6090,6090,6090,0
|
|
20241202,112200,12828660,6090,6090,6090,6090,0
|
|
20241202,112100,12828660,6090,6090,6090,6090,0
|
|
20241202,112000,12828660,6090,6090,6090,6090,10
|
|
20241202,111900,12767760,6080,6080,6080,6080,1
|
|
20241202,111800,12761680,6090,6090,6090,6090,0
|
|
20241202,111700,12761680,6090,6090,6090,6090,0
|
|
20241202,111600,12761680,6090,6090,6090,6090,30
|
|
20241202,111500,12578980,6080,6080,6080,6080,1
|
|
20241202,111400,12572900,6090,6110,6110,6090,250
|
|
20241202,111300,11048400,6100,6100,6100,6100,0
|
|
20241202,111200,11048400,6100,6100,6100,6100,0
|
|
20241202,111100,11048400,6100,6100,6100,6100,0
|
|
20241202,111000,11048400,6100,6100,6100,6100,0
|
|
20241202,110900,11048400,6100,6100,6100,6100,0
|
|
20241202,110800,11048400,6100,6100,6100,6100,2
|
|
20241202,110700,11036200,6100,6100,6100,6100,1
|
|
20241202,110600,11030100,6110,6110,6110,6110,0
|
|
20241202,110500,11030100,6110,6110,6110,6110,0
|
|
20241202,110400,11030100,6110,6110,6110,6110,0
|
|
20241202,110300,11030100,6110,6110,6110,6110,0
|
|
20241202,110200,11030100,6110,6110,6110,6110,0
|
|
20241202,110100,11030100,6110,6110,6110,6110,16
|
|
20241202,110000,10932340,6100,6100,6100,6100,0
|
|
20241202,105900,10932340,6100,6100,6100,6100,0
|
|
20241202,105800,10932340,6100,6100,6100,6100,1
|
|
20241202,105700,10926240,6100,6100,6100,6100,0
|
|
20241202,105600,10926240,6100,6100,6100,6100,20
|
|
20241202,105500,10804240,6100,6100,6100,6100,0
|
|
20241202,105400,10804240,6100,6100,6100,6100,0
|
|
20241202,105300,10804240,6100,6100,6100,6100,0
|
|
20241202,105200,10804240,6100,6100,6100,6100,0
|
|
20241202,105100,10804240,6100,6100,6100,6100,0
|
|
20241202,105000,10804240,6100,6100,6100,6100,0
|
|
20241202,104900,10804240,6100,6100,6100,6100,1
|
|
20241202,104800,10798140,6100,6100,6100,6100,1
|
|
20241202,104700,10792040,6100,6100,6100,6100,0
|
|
20241202,104600,10792040,6100,6100,6100,6100,20
|
|
20241202,104500,10670040,6100,6110,6110,6100,3
|
|
20241202,104400,10651720,6100,6100,6100,6100,0
|
|
20241202,104300,10651720,6100,6100,6100,6100,0
|
|
20241202,104200,10651720,6100,6100,6100,6100,0
|
|
20241202,104100,10651720,6100,6100,6100,6100,1
|
|
20241202,104000,10645620,6100,6100,6100,6100,264
|
|
20241202,103900,9035220,6090,6090,6090,6090,0
|
|
20241202,103800,9035220,6090,6090,6090,6090,9
|
|
20241202,103700,8980410,6100,6100,6100,6100,0
|
|
20241202,103600,8980410,6100,6100,6100,6100,0
|
|
20241202,103500,8980410,6100,6100,6100,6100,0
|
|
20241202,103400,8980410,6100,6100,6100,6100,0
|
|
20241202,103300,8980410,6100,6100,6100,6100,0
|
|
20241202,103200,8980410,6100,6100,6100,6100,0
|
|
20241202,103100,8980410,6100,6100,6100,6100,0
|
|
20241202,103000,8980410,6100,6100,6100,6100,0
|
|
20241202,102900,8980410,6100,6100,6100,6100,10
|
|
20241202,102800,8919410,6110,6110,6110,6110,0
|
|
20241202,102700,8919410,6110,6130,6130,6110,30
|
|
20241202,102600,8735810,6140,6140,6140,6140,0
|
|
20241202,102500,8735810,6140,6140,6140,6140,0
|
|
20241202,102400,8735810,6140,6140,6140,6140,0
|
|
20241202,102300,8735810,6140,6140,6140,6140,0
|
|
20241202,102200,8735810,6140,6140,6140,6140,0
|
|
20241202,102100,8735810,6140,6130,6140,6080,150
|
|
20241202,102000,7821550,6140,6140,6140,6140,0
|
|
20241202,101900,7821550,6140,6140,6140,6140,125
|
|
20241202,101800,7054050,6150,6150,6150,6150,0
|
|
20241202,101700,7054050,6150,6150,6150,6150,0
|
|
20241202,101600,7054050,6150,6150,6150,6150,0
|
|
20241202,101500,7054050,6150,6150,6150,6150,0
|
|
20241202,101400,7054050,6150,6150,6150,6150,0
|
|
20241202,101300,7054050,6150,6150,6150,6150,0
|
|
20241202,101200,7054050,6150,6150,6150,6150,10
|
|
20241202,101100,6992550,6170,6170,6170,6170,0
|
|
20241202,101000,6992550,6170,6170,6170,6170,0
|
|
20241202,100900,6992550,6170,6150,6170,6150,2
|
|
20241202,100800,6980230,6170,6170,6170,6170,0
|
|
20241202,100700,6980230,6170,6170,6170,6170,0
|
|
20241202,100600,6980230,6170,6170,6170,6170,42
|
|
20241202,100500,6721090,6170,6170,6170,6170,1
|
|
20241202,100400,6714920,6200,6200,6200,6200,0
|
|
20241202,100300,6714920,6200,6200,6200,6200,0
|
|
20241202,100200,6714920,6200,6200,6200,6200,0
|
|
20241202,100100,6714920,6200,6200,6200,6200,0
|
|
20241202,100000,6714920,6200,6200,6200,6200,1
|
|
20241202,095900,6708720,6180,6180,6180,6180,1
|
|
20241202,095800,6702540,6170,6170,6170,6170,1
|
|
20241202,095700,6696370,6170,6170,6170,6170,0
|
|
20241202,095600,6696370,6170,6170,6170,6170,24
|
|
20241202,095500,6548290,6160,6160,6160,6160,1
|
|
20241202,095400,6542130,6160,6160,6160,6160,1
|
|
20241202,095300,6535970,6160,6160,6160,6160,1
|
|
20241202,095200,6529810,6160,6160,6160,6160,1
|
|
20241202,095100,6523650,6150,6150,6150,6150,0
|
|
20241202,095000,6523650,6150,6150,6150,6150,0
|
|
20241202,094900,6523650,6150,6150,6150,6150,1
|
|
20241202,094800,6517500,6150,6150,6150,6150,20
|
|
20241202,094700,6394500,6140,6140,6140,6140,0
|
|
20241202,094600,6394500,6140,6140,6140,6140,0
|
|
20241202,094500,6394500,6140,6140,6140,6140,0
|
|
20241202,094400,6394500,6140,6180,6180,6140,369
|
|
20241202,094300,4126150,6190,6190,6190,6190,0
|
|
20241202,094200,4126150,6190,6190,6190,6190,0
|
|
20241202,094100,4126150,6190,6190,6190,6190,19
|
|
20241202,094000,4008540,6190,6190,6190,6190,0
|
|
20241202,093900,4008540,6190,6190,6190,6190,0
|
|
20241202,093800,4008540,6190,6190,6190,6190,1
|
|
20241202,093700,4002350,6190,6190,6190,6190,20
|
|
20241202,093600,3878550,6180,6180,6180,6180,0
|
|
20241202,093500,3878550,6180,6180,6180,6180,0
|
|
20241202,093400,3878550,6180,6180,6180,6180,2
|
|
20241202,093300,3866190,6170,6170,6170,6170,0
|
|
20241202,093200,3866190,6170,6170,6170,6170,0
|
|
20241202,093100,3866190,6170,6170,6170,6170,0
|
|
20241202,093000,3866190,6170,6170,6170,6170,0
|
|
20241202,092900,3866190,6170,6170,6170,6170,0
|
|
20241202,092800,3866190,6170,6170,6170,6170,0
|
|
20241202,092700,3866190,6170,6170,6170,6170,58
|
|
20241202,092600,3508330,6170,6170,6170,6170,40
|
|
20241202,092500,3261530,6160,6160,6160,6160,1
|
|
20241202,092400,3255370,6170,6170,6170,6170,0
|
|
20241202,092300,3255370,6170,6170,6170,6170,0
|
|
20241202,092200,3255370,6170,6170,6170,6170,0
|
|
20241202,092100,3255370,6170,6170,6170,6170,0
|
|
20241202,092000,3255370,6170,6170,6170,6170,0
|
|
20241202,091900,3255370,6170,6170,6170,6170,27
|
|
20241202,091800,3088780,6210,6210,6210,6210,0
|
|
20241202,091700,3088780,6210,6210,6210,6210,0
|
|
20241202,091600,3088780,6210,6210,6210,6210,0
|
|
20241202,091500,3088780,6210,6210,6210,6210,12
|
|
20241202,091400,3014260,6210,6210,6210,6210,5
|
|
20241202,091300,2983210,6210,6210,6210,6210,10
|
|
20241202,091200,2921110,6210,6210,6210,6210,0
|
|
20241202,091100,2921110,6210,6210,6210,6210,0
|
|
20241202,091000,2921110,6210,6230,6250,6210,154
|
|
20241202,090900,1958790,6230,6230,6230,6230,0
|
|
20241202,090800,1958790,6230,6230,6230,6230,0
|
|
20241202,090700,1958790,6230,6230,6230,6230,1
|
|
20241202,090600,1952560,6220,6220,6220,6220,12
|
|
20241202,090500,1877920,6200,6200,6200,6200,1
|
|
20241202,090400,1871720,6250,6250,6250,6250,0
|
|
20241202,090300,1871720,6250,6250,6250,6250,0
|
|
20241202,090200,1871720,6250,6250,6250,6250,0
|
|
20241202,090100,1871720,6250,6250,6250,6250,0
|
|
20241202,090000,1871720,6250,6260,6260,6250,299
|