608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190500,18650370,16970,16970,16970,16970,1
|
|
20241202,190400,18650370,16970,16970,16970,16970,0
|
|
20241202,190300,18650370,16970,16970,16970,16970,0
|
|
20241202,190200,18650370,16970,16970,16970,16970,0
|
|
20241202,190100,18650370,16970,16970,16970,16970,0
|
|
20241202,190000,18650370,16970,16970,16970,16970,0
|
|
20241202,185900,18650370,16970,16970,16970,16970,0
|
|
20241202,185800,18650370,16970,16970,16970,16970,0
|
|
20241202,185700,18650370,16970,16970,16970,16970,0
|
|
20241202,185600,18650370,16970,16970,16970,16970,0
|
|
20241202,185500,18650370,16970,16970,16970,16970,0
|
|
20241202,185400,18650370,16970,16970,16970,16970,0
|
|
20241202,185300,18650370,16970,16970,16970,16970,0
|
|
20241202,185200,18650370,16970,16970,16970,16970,0
|
|
20241202,185100,18650370,16970,16970,16970,16970,0
|
|
20241202,185000,18650370,16970,16970,16970,16970,0
|
|
20241202,184900,18650370,16970,16970,16970,16970,0
|
|
20241202,184800,18650370,16970,16970,16970,16970,0
|
|
20241202,184700,18650370,16970,16970,16970,16970,0
|
|
20241202,184600,18650370,16970,16970,16970,16970,0
|
|
20241202,184500,18650370,16970,16970,16970,16970,0
|
|
20241202,184400,18650370,16970,16970,16970,16970,0
|
|
20241202,184300,18650370,16970,16970,16970,16970,0
|
|
20241202,184200,18650370,16970,16970,16970,16970,0
|
|
20241202,184100,18650370,16970,16970,16970,16970,0
|
|
20241202,184000,18650370,16970,16970,16970,16970,0
|
|
20241202,183900,18650370,16970,16970,16970,16970,0
|
|
20241202,183800,18650370,16970,16970,16970,16970,0
|
|
20241202,183700,18650370,16970,16970,16970,16970,0
|
|
20241202,183600,18650370,16970,16970,16970,16970,0
|
|
20241202,183500,18650370,16970,16970,16970,16970,1
|
|
20241202,183400,18650370,16970,16970,16970,16970,0
|
|
20241202,183300,18650370,16970,16970,16970,16970,0
|
|
20241202,183200,18650370,16970,16970,16970,16970,0
|
|
20241202,183100,18650370,16970,16970,16970,16970,0
|
|
20241202,183000,18650370,16970,16970,16970,16970,0
|
|
20241202,182900,18650370,16970,16970,16970,16970,0
|
|
20241202,182800,18650370,16970,16970,16970,16970,0
|
|
20241202,182700,18650370,16970,16970,16970,16970,0
|
|
20241202,182600,18650370,16970,16970,16970,16970,0
|
|
20241202,182500,18650370,16970,16970,16970,16970,0
|
|
20241202,182400,18650370,16970,16970,16970,16970,0
|
|
20241202,182300,18650370,16970,16970,16970,16970,0
|
|
20241202,182200,18650370,16970,16970,16970,16970,0
|
|
20241202,182100,18650370,16970,16970,16970,16970,0
|
|
20241202,182000,18650370,16970,16970,16970,16970,0
|
|
20241202,181900,18650370,16970,16970,16970,16970,0
|
|
20241202,181800,18650370,16970,16970,16970,16970,0
|
|
20241202,181700,18650370,16970,16970,16970,16970,0
|
|
20241202,181600,18650370,16970,16970,16970,16970,0
|
|
20241202,181500,18650370,16970,16970,16970,16970,0
|
|
20241202,181400,18650370,16970,16970,16970,16970,0
|
|
20241202,181300,18650370,16970,16970,16970,16970,0
|
|
20241202,181200,18650370,16970,16970,16970,16970,0
|
|
20241202,181100,18650370,16970,16970,16970,16970,0
|
|
20241202,181000,18650370,16970,16970,16970,16970,0
|
|
20241202,180900,18650370,16970,16970,16970,16970,0
|
|
20241202,180800,18650370,16970,16970,16970,16970,0
|
|
20241202,180700,18650370,16970,16970,16970,16970,0
|
|
20241202,180600,18650370,16970,16970,16970,16970,0
|
|
20241202,180500,18650370,16970,16970,16970,16970,1
|
|
20241202,180400,18650370,16970,16970,16970,16970,0
|
|
20241202,180300,18650370,16970,16970,16970,16970,0
|
|
20241202,180200,18650370,16970,16970,16970,16970,0
|
|
20241202,180100,18650370,16970,16970,16970,16970,0
|
|
20241202,180000,18650370,16970,16970,16970,16970,0
|
|
20241202,175900,18650370,16970,16970,16970,16970,0
|
|
20241202,175800,18650370,16970,16970,16970,16970,0
|
|
20241202,175700,18650370,16970,16970,16970,16970,0
|
|
20241202,175600,18650370,16970,16970,16970,16970,0
|
|
20241202,175500,18650370,16970,16970,16970,16970,0
|
|
20241202,175400,18650370,16970,16970,16970,16970,0
|
|
20241202,175300,18650370,16970,16970,16970,16970,0
|
|
20241202,175200,18650370,16970,16970,16970,16970,0
|
|
20241202,175100,18650370,16970,16970,16970,16970,0
|
|
20241202,175000,18650370,16970,16970,16970,16970,0
|
|
20241202,174900,18650370,16970,16970,16970,16970,0
|
|
20241202,174800,18650370,16970,16970,16970,16970,0
|
|
20241202,174700,18650370,16970,16970,16970,16970,0
|
|
20241202,174600,18650370,16970,16970,16970,16970,0
|
|
20241202,174500,18650370,16970,16970,16970,16970,0
|
|
20241202,174400,18650370,16970,16970,16970,16970,0
|
|
20241202,174300,18650370,16970,16970,16970,16970,0
|
|
20241202,174200,18650370,16970,16970,16970,16970,0
|
|
20241202,174100,18650370,16970,16970,16970,16970,0
|
|
20241202,174000,18650370,16970,16970,16970,16970,0
|
|
20241202,173900,18650370,16970,16970,16970,16970,0
|
|
20241202,173800,18650370,16970,16970,16970,16970,0
|
|
20241202,173700,18650370,16970,16970,16970,16970,0
|
|
20241202,173600,18650370,16970,16970,16970,16970,0
|
|
20241202,173500,18650370,16970,16970,16970,16970,1
|
|
20241202,173400,18650370,16970,16970,16970,16970,0
|
|
20241202,173300,18650370,16970,16970,16970,16970,0
|
|
20241202,173200,18650370,16970,16970,16970,16970,0
|
|
20241202,173100,18650370,16970,16970,16970,16970,0
|
|
20241202,173000,18650370,16970,16970,16970,16970,0
|
|
20241202,172900,18650370,16970,16970,16970,16970,0
|
|
20241202,172800,18650370,16970,16970,16970,16970,0
|
|
20241202,172700,18650370,16970,16970,16970,16970,0
|
|
20241202,172600,18650370,16970,16970,16970,16970,0
|
|
20241202,172500,18650370,16970,16970,16970,16970,0
|
|
20241202,172400,18650370,16970,16970,16970,16970,0
|
|
20241202,172300,18650370,16970,16970,16970,16970,0
|
|
20241202,172200,18650370,16970,16970,16970,16970,0
|
|
20241202,172100,18650370,16970,16970,16970,16970,0
|
|
20241202,172000,18650370,16970,16970,16970,16970,0
|
|
20241202,171900,18650370,16970,16970,16970,16970,0
|
|
20241202,171800,18650370,16970,16970,16970,16970,0
|
|
20241202,171700,18650370,16970,16970,16970,16970,0
|
|
20241202,171600,18650370,16970,16970,16970,16970,0
|
|
20241202,171500,18650370,16970,16970,16970,16970,0
|
|
20241202,171400,18650370,16970,16970,16970,16970,0
|
|
20241202,171300,18650370,16970,16970,16970,16970,0
|
|
20241202,171200,18650370,16970,16970,16970,16970,0
|
|
20241202,171100,18650370,16970,16970,16970,16970,0
|
|
20241202,171000,18650370,16970,16970,16970,16970,0
|
|
20241202,170900,18650370,16970,16970,16970,16970,0
|
|
20241202,170800,18650370,16970,16970,16970,16970,0
|
|
20241202,170700,18650370,16970,16970,16970,16970,0
|
|
20241202,170600,18650370,16970,16970,16970,16970,0
|
|
20241202,170500,18650370,16970,16970,16970,16970,1
|
|
20241202,170400,18650370,16970,16970,16970,16970,0
|
|
20241202,170300,18650370,16970,16970,16970,16970,0
|
|
20241202,170200,18650370,16970,16970,16970,16970,0
|
|
20241202,170100,18650370,16970,16970,16970,16970,0
|
|
20241202,170000,18650370,16970,16970,16970,16970,0
|
|
20241202,165900,18650370,16970,16970,16970,16970,0
|
|
20241202,165800,18650370,16970,16970,16970,16970,0
|
|
20241202,165700,18650370,16970,16970,16970,16970,0
|
|
20241202,165600,18650370,16970,16970,16970,16970,0
|
|
20241202,165500,18650370,16970,16970,16970,16970,0
|
|
20241202,165400,18650370,16970,16970,16970,16970,0
|
|
20241202,165300,18650370,16970,16970,16970,16970,0
|
|
20241202,165200,18650370,16970,16970,16970,16970,0
|
|
20241202,165100,18650370,16970,16970,16970,16970,0
|
|
20241202,165000,18650370,16970,16970,16970,16970,0
|
|
20241202,164900,18650370,16970,16970,16970,16970,0
|
|
20241202,164800,18650370,16970,16970,16970,16970,0
|
|
20241202,164700,18650370,16970,16970,16970,16970,0
|
|
20241202,164600,18650370,16970,16970,16970,16970,0
|
|
20241202,164500,18650370,16970,16970,16970,16970,0
|
|
20241202,164400,18650370,16970,16970,16970,16970,0
|
|
20241202,164300,18650370,16970,16970,16970,16970,0
|
|
20241202,164200,18650370,16970,16970,16970,16970,0
|
|
20241202,164100,18650370,16970,16970,16970,16970,0
|
|
20241202,164000,18650370,16970,16970,16970,16970,0
|
|
20241202,163900,18650370,16970,16970,16970,16970,0
|
|
20241202,163800,18650370,16970,16970,16970,16970,0
|
|
20241202,163700,18650370,16970,16970,16970,16970,0
|
|
20241202,163600,18650370,16970,16970,16970,16970,0
|
|
20241202,163500,18650370,16970,16970,16970,16970,1
|
|
20241202,163400,18650370,16970,16970,16970,16970,0
|
|
20241202,163300,18650370,16970,16970,16970,16970,0
|
|
20241202,163200,18650370,16970,16970,16970,16970,0
|
|
20241202,163100,18650370,16970,16970,16970,16970,0
|
|
20241202,163000,18650370,16970,16970,16970,16970,0
|
|
20241202,162900,18650370,16970,16970,16970,16970,0
|
|
20241202,162800,18650370,16970,16970,16970,16970,0
|
|
20241202,162700,18650370,16970,16970,16970,16970,0
|
|
20241202,162600,18650370,16970,16970,16970,16970,0
|
|
20241202,162500,18650370,16970,16970,16970,16970,0
|
|
20241202,162400,18650370,16970,16970,16970,16970,0
|
|
20241202,162300,18650370,16970,16970,16970,16970,0
|
|
20241202,162200,18650370,16970,16970,16970,16970,0
|
|
20241202,162100,18650370,16970,16970,16970,16970,0
|
|
20241202,162000,18650370,16970,16970,16970,16970,0
|
|
20241202,161900,18650370,16970,16970,16970,16970,0
|
|
20241202,161800,18650370,16970,16970,16970,16970,0
|
|
20241202,161700,18650370,16970,16970,16970,16970,0
|
|
20241202,161600,18650370,16970,16970,16970,16970,0
|
|
20241202,161500,18650370,16970,16970,16970,16970,0
|
|
20241202,161400,18650370,16970,16970,16970,16970,0
|
|
20241202,161300,18650370,16970,16970,16970,16970,0
|
|
20241202,161200,18650370,16970,16970,16970,16970,0
|
|
20241202,161100,18650370,16970,16970,16970,16970,0
|
|
20241202,161000,18650370,16970,16970,16970,16970,0
|
|
20241202,160900,18650370,16970,16970,16970,16970,0
|
|
20241202,160800,18650370,16970,16970,16970,16970,0
|
|
20241202,160700,18650370,16970,16970,16970,16970,0
|
|
20241202,160600,18650370,16970,16970,16970,16970,0
|
|
20241202,160500,18650370,16970,16970,16970,16970,1
|
|
20241202,160400,18650370,16970,16970,16970,16970,0
|
|
20241202,160300,18650370,16970,16970,16970,16970,0
|
|
20241202,160200,18650370,16970,16970,16970,16970,0
|
|
20241202,160100,18650370,16970,16970,16970,16970,0
|
|
20241202,160000,18650370,16970,16970,16970,16970,0
|
|
20241202,155900,18650370,16970,16970,16970,16970,0
|
|
20241202,155800,18650370,16970,16970,16970,16970,0
|
|
20241202,155700,18650370,16970,16970,16970,16970,0
|
|
20241202,155600,18650370,16970,16970,16970,16970,0
|
|
20241202,155500,18650370,16970,16970,16970,16970,0
|
|
20241202,155400,18650370,16970,16970,16970,16970,0
|
|
20241202,155300,18650370,16970,16970,16970,16970,0
|
|
20241202,155200,18650370,16970,16970,16970,16970,0
|
|
20241202,155100,18650370,16970,16970,16970,16970,0
|
|
20241202,155000,18650370,16970,16970,16970,16970,0
|
|
20241202,154900,18650370,16970,16970,16970,16970,0
|
|
20241202,154800,18650370,16970,16970,16970,16970,0
|
|
20241202,154700,18650370,16970,16970,16970,16970,0
|
|
20241202,154600,18650370,16970,16970,16970,16970,0
|
|
20241202,154500,18650370,16970,16970,16970,16970,0
|
|
20241202,154400,18650370,16970,16970,16970,16970,0
|
|
20241202,154300,18650370,16970,16970,16970,16970,0
|
|
20241202,154200,18650370,16970,16970,16970,16970,0
|
|
20241202,154100,18650370,16970,16970,16970,16970,0
|
|
20241202,154000,18650370,16970,16970,16970,16970,0
|
|
20241202,153900,18650370,16970,16970,16970,16970,0
|
|
20241202,153800,18650370,16970,16970,16970,16970,0
|
|
20241202,153700,18650370,16970,16970,16970,16970,0
|
|
20241202,153600,18650370,16970,16970,16970,16970,0
|
|
20241202,153500,18650370,16970,16970,16970,16970,1
|
|
20241202,153400,18650370,16970,16970,16970,16970,0
|
|
20241202,153300,18650370,16970,16970,16970,16970,0
|
|
20241202,153200,18650370,16970,16970,16970,16970,0
|
|
20241202,153100,18650370,16970,16970,16970,16970,0
|
|
20241202,153000,18650370,16970,16970,16970,16970,1
|
|
20241202,152900,18633400,16950,16950,16950,16950,0
|
|
20241202,152800,18633400,16950,16950,16950,16950,0
|
|
20241202,152700,18633400,16950,16950,16950,16950,0
|
|
20241202,152600,18633400,16950,16950,16950,16950,0
|
|
20241202,152500,18633400,16950,16950,16950,16950,0
|
|
20241202,152400,18633400,16950,16950,16950,16950,0
|
|
20241202,152300,18633400,16950,16950,16950,16950,0
|
|
20241202,152200,18633400,16950,16950,16950,16950,0
|
|
20241202,152100,18633400,16950,16950,16950,16950,0
|
|
20241202,152000,18633400,16950,16950,16950,16950,0
|
|
20241202,151900,18633400,16950,16950,16950,16950,0
|
|
20241202,151800,18633400,16950,16950,16950,16950,0
|
|
20241202,151700,18633400,16950,16950,16950,16950,0
|
|
20241202,151600,18633400,16950,16950,16950,16950,13
|
|
20241202,151500,18413050,16980,16980,16980,16980,0
|
|
20241202,151400,18413050,16980,16980,16980,16980,0
|
|
20241202,151300,18413050,16980,16980,16980,16980,0
|
|
20241202,151200,18413050,16980,16980,16980,16980,0
|
|
20241202,151100,18413050,16980,16980,16980,16980,1
|
|
20241202,151000,18396070,16950,16950,16950,16950,2
|
|
20241202,150900,18362170,16980,16980,16980,16980,0
|
|
20241202,150800,18362170,16980,16980,16980,16980,0
|
|
20241202,150700,18362170,16980,16980,16980,16980,0
|
|
20241202,150600,18362170,16980,16980,16980,16980,0
|
|
20241202,150500,18362170,16980,16980,16980,16980,1
|
|
20241202,150400,18345190,16980,16980,16980,16980,0
|
|
20241202,150300,18345190,16980,16980,16980,16980,7
|
|
20241202,150200,18226330,16980,16980,16980,16980,0
|
|
20241202,150100,18226330,16980,16980,16980,16980,7
|
|
20241202,150000,18107470,16950,16950,16950,16950,0
|
|
20241202,145900,18107470,16950,16950,16950,16950,1
|
|
20241202,145800,18090520,16980,16980,16980,16980,0
|
|
20241202,145700,18090520,16980,16980,16980,16980,0
|
|
20241202,145600,18090520,16980,16980,16980,16980,0
|
|
20241202,145500,18090520,16980,16980,16980,16980,35
|
|
20241202,145400,17496220,16980,16980,16980,16980,0
|
|
20241202,145300,17496220,16980,16980,16980,16980,0
|
|
20241202,145200,17496220,16980,16980,16980,16980,0
|
|
20241202,145100,17496220,16980,16980,16980,16980,0
|
|
20241202,145000,17496220,16980,16980,16980,16980,0
|
|
20241202,144900,17496220,16980,16980,16980,16980,0
|
|
20241202,144800,17496220,16980,16980,16980,16980,0
|
|
20241202,144700,17496220,16980,16980,16980,16980,0
|
|
20241202,144600,17496220,16980,16980,16980,16980,0
|
|
20241202,144500,17496220,16980,16980,16980,16980,0
|
|
20241202,144400,17496220,16980,16980,16980,16980,0
|
|
20241202,144300,17496220,16980,16980,16980,16980,0
|
|
20241202,144200,17496220,16980,16980,16980,16980,0
|
|
20241202,144100,17496220,16980,16980,16980,16980,0
|
|
20241202,144000,17496220,16980,16980,16980,16980,0
|
|
20241202,143900,17496220,16980,16980,16980,16980,1
|
|
20241202,143800,17479240,16980,16980,16980,16980,0
|
|
20241202,143700,17479240,16980,16980,16980,16980,0
|
|
20241202,143600,17479240,16980,16980,16980,16980,0
|
|
20241202,143500,17479240,16980,16980,16980,16980,0
|
|
20241202,143400,17479240,16980,16980,16980,16980,0
|
|
20241202,143300,17479240,16980,16980,16980,16980,0
|
|
20241202,143200,17479240,16980,16980,16980,16980,0
|
|
20241202,143100,17479240,16980,16980,16980,16980,0
|
|
20241202,143000,17479240,16980,16980,16980,16980,0
|
|
20241202,142900,17479240,16980,16980,16980,16980,0
|
|
20241202,142800,17479240,16980,16980,16980,16980,0
|
|
20241202,142700,17479240,16980,16980,16980,16980,0
|
|
20241202,142600,17479240,16980,16980,16980,16980,0
|
|
20241202,142500,17479240,16980,16980,16980,16980,0
|
|
20241202,142400,17479240,16980,16980,16980,16980,0
|
|
20241202,142300,17479240,16980,16980,16980,16980,0
|
|
20241202,142200,17479240,16980,16980,16980,16980,0
|
|
20241202,142100,17479240,16980,16980,16980,16980,0
|
|
20241202,142000,17479240,16980,16980,16980,16980,0
|
|
20241202,141900,17479240,16980,16980,16980,16980,0
|
|
20241202,141800,17479240,16980,16980,16980,16980,0
|
|
20241202,141700,17479240,16980,16980,16980,16980,0
|
|
20241202,141600,17479240,16980,16980,16980,16980,0
|
|
20241202,141500,17479240,16980,16980,16980,16980,0
|
|
20241202,141400,17479240,16980,16980,16980,16980,0
|
|
20241202,141300,17479240,16980,16980,16980,16980,0
|
|
20241202,141200,17479240,16980,16980,16980,16980,0
|
|
20241202,141100,17479240,16980,16980,16980,16980,0
|
|
20241202,141000,17479240,16980,16980,16980,16980,0
|
|
20241202,140900,17479240,16980,16980,16980,16980,0
|
|
20241202,140800,17479240,16980,16980,16980,16980,0
|
|
20241202,140700,17479240,16980,16980,16980,16980,0
|
|
20241202,140600,17479240,16980,16980,16980,16980,0
|
|
20241202,140500,17479240,16980,16980,16980,16980,0
|
|
20241202,140400,17479240,16980,16980,16980,16980,0
|
|
20241202,140300,17479240,16980,16980,16980,16980,0
|
|
20241202,140200,17479240,16980,16980,16980,16980,0
|
|
20241202,140100,17479240,16980,16980,16980,16980,0
|
|
20241202,140000,17479240,16980,16980,16980,16980,0
|
|
20241202,135900,17479240,16980,16980,16980,16980,0
|
|
20241202,135800,17479240,16980,16980,16980,16980,0
|
|
20241202,135700,17479240,16980,16980,16980,16980,0
|
|
20241202,135600,17479240,16980,16980,16980,16980,0
|
|
20241202,135500,17479240,16980,16980,16980,16980,0
|
|
20241202,135400,17479240,16980,16980,16980,16980,0
|
|
20241202,135300,17479240,16980,16980,16980,16980,0
|
|
20241202,135200,17479240,16980,16980,16980,16980,180
|
|
20241202,135100,14422840,16980,16980,16980,16980,0
|
|
20241202,135000,14422840,16980,16980,16980,16980,0
|
|
20241202,134900,14422840,16980,16980,16980,16980,0
|
|
20241202,134800,14422840,16980,16980,16980,16980,0
|
|
20241202,134700,14422840,16980,16980,16980,16980,1
|
|
20241202,134600,14405860,16980,16980,16980,16980,0
|
|
20241202,134500,14405860,16980,16980,16980,16980,0
|
|
20241202,134400,14405860,16980,16980,16980,16980,0
|
|
20241202,134300,14405860,16980,16980,16980,16980,0
|
|
20241202,134200,14405860,16980,16980,16980,16980,0
|
|
20241202,134100,14405860,16980,16980,16980,16980,0
|
|
20241202,134000,14405860,16980,16980,16980,16980,0
|
|
20241202,133900,14405860,16980,16980,16980,16980,0
|
|
20241202,133800,14405860,16980,16980,16980,16980,0
|
|
20241202,133700,14405860,16980,16980,16980,16980,0
|
|
20241202,133600,14405860,16980,16980,16980,16980,0
|
|
20241202,133500,14405860,16980,16980,16980,16980,0
|
|
20241202,133400,14405860,16980,16980,16980,16980,0
|
|
20241202,133300,14405860,16980,16980,16980,16980,0
|
|
20241202,133200,14405860,16980,16980,16980,16980,0
|
|
20241202,133100,14405860,16980,16980,16980,16980,0
|
|
20241202,133000,14405860,16980,16980,16980,16980,0
|
|
20241202,132900,14405860,16980,16980,16980,16980,0
|
|
20241202,132800,14405860,16980,16980,16980,16980,0
|
|
20241202,132700,14405860,16980,16980,16980,16980,0
|
|
20241202,132600,14405860,16980,16980,16980,16980,0
|
|
20241202,132500,14405860,16980,16980,16980,16980,0
|
|
20241202,132400,14405860,16980,16980,16980,16980,0
|
|
20241202,132300,14405860,16980,16980,16980,16980,0
|
|
20241202,132200,14405860,16980,16980,16980,16980,0
|
|
20241202,132100,14405860,16980,16980,16980,16980,0
|
|
20241202,132000,14405860,16980,16980,16980,16980,0
|
|
20241202,131900,14405860,16980,16980,16980,16980,0
|
|
20241202,131800,14405860,16980,16980,16980,16980,0
|
|
20241202,131700,14405860,16980,16980,16980,16980,0
|
|
20241202,131600,14405860,16980,16980,16980,16980,0
|
|
20241202,131500,14405860,16980,16980,16980,16980,0
|
|
20241202,131400,14405860,16980,16980,16980,16980,0
|
|
20241202,131300,14405860,16980,16980,16980,16980,0
|
|
20241202,131200,14405860,16980,16980,16980,16980,0
|
|
20241202,131100,14405860,16980,16980,16980,16980,0
|
|
20241202,131000,14405860,16980,16980,16980,16980,0
|
|
20241202,130900,14405860,16980,16980,16980,16980,0
|
|
20241202,130800,14405860,16980,16980,16980,16980,0
|
|
20241202,130700,14405860,16980,16980,16980,16980,0
|
|
20241202,130600,14405860,16980,16980,16980,16980,0
|
|
20241202,130500,14405860,16980,16980,16980,16980,0
|
|
20241202,130400,14405860,16980,16980,16980,16980,0
|
|
20241202,130300,14405860,16980,16980,16980,16980,0
|
|
20241202,130200,14405860,16980,16980,16980,16980,0
|
|
20241202,130100,14405860,16980,16980,16980,16980,0
|
|
20241202,130000,14405860,16980,16980,16980,16980,0
|
|
20241202,125900,14405860,16980,16980,16980,16980,0
|
|
20241202,125800,14405860,16980,16950,16980,16950,118
|
|
20241202,125700,12403170,16950,16950,16950,16950,0
|
|
20241202,125600,12403170,16950,16950,16950,16950,0
|
|
20241202,125500,12403170,16950,16950,16950,16950,0
|
|
20241202,125400,12403170,16950,16950,16950,16950,0
|
|
20241202,125300,12403170,16950,16950,16950,16950,0
|
|
20241202,125200,12403170,16950,16950,16950,16950,0
|
|
20241202,125100,12403170,16950,16950,16950,16950,0
|
|
20241202,125000,12403170,16950,16950,16950,16950,0
|
|
20241202,124900,12403170,16950,16950,16950,16950,0
|
|
20241202,124800,12403170,16950,16950,16950,16950,0
|
|
20241202,124700,12403170,16950,16950,16950,16950,0
|
|
20241202,124600,12403170,16950,16950,16950,16950,0
|
|
20241202,124500,12403170,16950,16950,16950,16950,0
|
|
20241202,124400,12403170,16950,16950,16950,16950,0
|
|
20241202,124300,12403170,16950,16950,16950,16950,0
|
|
20241202,124200,12403170,16950,16950,16950,16950,0
|
|
20241202,124100,12403170,16950,16950,16950,16950,0
|
|
20241202,124000,12403170,16950,16950,16950,16950,0
|
|
20241202,123900,12403170,16950,16950,16950,16950,0
|
|
20241202,123800,12403170,16950,16950,16950,16950,0
|
|
20241202,123700,12403170,16950,16950,16950,16950,0
|
|
20241202,123600,12403170,16950,16950,16950,16950,0
|
|
20241202,123500,12403170,16950,16950,16950,16950,0
|
|
20241202,123400,12403170,16950,16950,16950,16950,0
|
|
20241202,123300,12403170,16950,16950,16950,16950,0
|
|
20241202,123200,12403170,16950,16950,16950,16950,0
|
|
20241202,123100,12403170,16950,16950,16950,16950,0
|
|
20241202,123000,12403170,16950,16950,16950,16950,0
|
|
20241202,122900,12403170,16950,16950,16950,16950,0
|
|
20241202,122800,12403170,16950,16950,16950,16950,0
|
|
20241202,122700,12403170,16950,16950,16950,16950,0
|
|
20241202,122600,12403170,16950,16950,16950,16950,0
|
|
20241202,122500,12403170,16950,16950,16950,16950,0
|
|
20241202,122400,12403170,16950,16950,16950,16950,0
|
|
20241202,122300,12403170,16950,16950,16950,16950,0
|
|
20241202,122200,12403170,16950,16950,16950,16950,0
|
|
20241202,122100,12403170,16950,16950,16950,16950,0
|
|
20241202,122000,12403170,16950,16960,16960,16950,362
|
|
20241202,121900,6266230,16960,16960,16960,16960,0
|
|
20241202,121800,6266230,16960,16960,16960,16960,0
|
|
20241202,121700,6266230,16960,16960,16960,16960,0
|
|
20241202,121600,6266230,16960,16960,16960,16960,16
|
|
20241202,121500,5994870,16960,16960,16960,16960,46
|
|
20241202,121400,5214710,16970,16970,16970,16970,0
|
|
20241202,121300,5214710,16970,16970,16970,16970,0
|
|
20241202,121200,5214710,16970,16970,16970,16970,0
|
|
20241202,121100,5214710,16970,16970,16970,16970,0
|
|
20241202,121000,5214710,16970,16970,16970,16970,1
|
|
20241202,120900,5197740,16970,16970,16970,16970,0
|
|
20241202,120800,5197740,16970,16970,16970,16970,0
|
|
20241202,120700,5197740,16970,16970,16970,16970,0
|
|
20241202,120600,5197740,16970,16970,16970,16970,0
|
|
20241202,120500,5197740,16970,16970,16970,16970,0
|
|
20241202,120400,5197740,16970,16970,16970,16970,0
|
|
20241202,120300,5197740,16970,16970,16970,16970,0
|
|
20241202,120200,5197740,16970,16970,16970,16970,0
|
|
20241202,120100,5197740,16970,16970,16970,16970,0
|
|
20241202,120000,5197740,16970,16970,16970,16970,0
|
|
20241202,115900,5197740,16970,16970,16970,16970,0
|
|
20241202,115800,5197740,16970,16970,16970,16970,0
|
|
20241202,115700,5197740,16970,16970,16970,16970,0
|
|
20241202,115600,5197740,16970,16970,16970,16970,0
|
|
20241202,115500,5197740,16970,16970,16970,16970,0
|
|
20241202,115400,5197740,16970,16970,16970,16970,0
|
|
20241202,115300,5197740,16970,16970,16970,16970,0
|
|
20241202,115200,5197740,16970,16970,16970,16970,1
|
|
20241202,115100,5180770,16960,16960,16960,16960,1
|
|
20241202,115000,5163810,16970,16970,16970,16970,0
|
|
20241202,114900,5163810,16970,16970,16970,16970,1
|
|
20241202,114800,5146840,16970,16970,16970,16970,0
|
|
20241202,114700,5146840,16970,16970,16970,16970,0
|
|
20241202,114600,5146840,16970,16970,16970,16970,0
|
|
20241202,114500,5146840,16970,16970,16970,16970,0
|
|
20241202,114400,5146840,16970,16970,16970,16970,0
|
|
20241202,114300,5146840,16970,16970,16970,16970,0
|
|
20241202,114200,5146840,16970,16970,16970,16970,0
|
|
20241202,114100,5146840,16970,16970,16970,16970,0
|
|
20241202,114000,5146840,16970,16970,16970,16970,0
|
|
20241202,113900,5146840,16970,16970,16970,16970,0
|
|
20241202,113800,5146840,16970,16970,16970,16970,0
|
|
20241202,113700,5146840,16970,16970,16970,16970,0
|
|
20241202,113600,5146840,16970,16970,16970,16970,0
|
|
20241202,113500,5146840,16970,16970,16970,16970,0
|
|
20241202,113400,5146840,16970,16970,16970,16970,0
|
|
20241202,113300,5146840,16970,16970,16970,16970,0
|
|
20241202,113200,5146840,16970,16970,16970,16970,0
|
|
20241202,113100,5146840,16970,16970,16970,16970,0
|
|
20241202,113000,5146840,16970,16970,16970,16970,32
|
|
20241202,112900,4603800,16960,16960,16960,16960,0
|
|
20241202,112800,4603800,16960,16960,16960,16960,0
|
|
20241202,112700,4603800,16960,16960,16960,16960,0
|
|
20241202,112600,4603800,16960,16960,16960,16960,0
|
|
20241202,112500,4603800,16960,16960,16960,16960,0
|
|
20241202,112400,4603800,16960,16960,16960,16960,0
|
|
20241202,112300,4603800,16960,16960,16960,16960,0
|
|
20241202,112200,4603800,16960,16960,16960,16960,0
|
|
20241202,112100,4603800,16960,16960,16960,16960,0
|
|
20241202,112000,4603800,16960,16960,16960,16960,0
|
|
20241202,111900,4603800,16960,16960,16960,16960,0
|
|
20241202,111800,4603800,16960,16960,16960,16960,0
|
|
20241202,111700,4603800,16960,16960,16960,16960,0
|
|
20241202,111600,4603800,16960,16960,16960,16960,0
|
|
20241202,111500,4603800,16960,16960,16960,16960,0
|
|
20241202,111400,4603800,16960,16960,16960,16960,0
|
|
20241202,111300,4603800,16960,16960,16960,16960,0
|
|
20241202,111200,4603800,16960,16960,16960,16960,0
|
|
20241202,111100,4603800,16960,16960,16960,16960,0
|
|
20241202,111000,4603800,16960,16960,16960,16960,0
|
|
20241202,110900,4603800,16960,16960,16960,16960,0
|
|
20241202,110800,4603800,16960,16960,16960,16960,0
|
|
20241202,110700,4603800,16960,16960,16960,16960,0
|
|
20241202,110600,4603800,16960,16960,16960,16960,0
|
|
20241202,110500,4603800,16960,16960,16960,16960,18
|
|
20241202,110400,4298520,16970,16970,16970,16970,0
|
|
20241202,110300,4298520,16970,16970,16970,16970,0
|
|
20241202,110200,4298520,16970,16970,16970,16970,0
|
|
20241202,110100,4298520,16970,16970,16970,16970,25
|
|
20241202,110000,3874270,16970,16970,16970,16970,1
|
|
20241202,105900,3857300,16970,16970,16970,16970,0
|
|
20241202,105800,3857300,16970,16970,16970,16970,0
|
|
20241202,105700,3857300,16970,16970,16970,16970,1
|
|
20241202,105600,3840330,16970,16970,16970,16970,0
|
|
20241202,105500,3840330,16970,16970,16970,16970,0
|
|
20241202,105400,3840330,16970,16970,16970,16970,0
|
|
20241202,105300,3840330,16970,16970,16970,16970,0
|
|
20241202,105200,3840330,16970,16970,16970,16970,0
|
|
20241202,105100,3840330,16970,16970,16970,16970,0
|
|
20241202,105000,3840330,16970,16970,16970,16970,0
|
|
20241202,104900,3840330,16970,16970,16970,16970,0
|
|
20241202,104800,3840330,16970,16990,16990,16970,12
|
|
20241202,104700,3636570,16970,16970,16970,16970,0
|
|
20241202,104600,3636570,16970,16970,16970,16970,0
|
|
20241202,104500,3636570,16970,16970,16970,16970,0
|
|
20241202,104400,3636570,16970,16970,16970,16970,0
|
|
20241202,104300,3636570,16970,16970,16970,16970,5
|
|
20241202,104200,3551720,16990,16990,16990,16990,0
|
|
20241202,104100,3551720,16990,16990,16990,16990,0
|
|
20241202,104000,3551720,16990,16990,16990,16990,0
|
|
20241202,103900,3551720,16990,16990,16990,16990,0
|
|
20241202,103800,3551720,16990,16990,16990,16990,0
|
|
20241202,103700,3551720,16990,16990,16990,16990,0
|
|
20241202,103600,3551720,16990,16990,16990,16990,0
|
|
20241202,103500,3551720,16990,16990,16990,16990,0
|
|
20241202,103400,3551720,16990,16990,16990,16990,0
|
|
20241202,103300,3551720,16990,16990,16990,16990,3
|
|
20241202,103200,3500750,16990,16990,16990,16990,0
|
|
20241202,103100,3500750,16990,16990,16990,16990,0
|
|
20241202,103000,3500750,16990,16990,16990,16990,0
|
|
20241202,102900,3500750,16990,16990,16990,16990,0
|
|
20241202,102800,3500750,16990,16990,16990,16990,0
|
|
20241202,102700,3500750,16990,16990,16990,16990,0
|
|
20241202,102600,3500750,16990,16990,16990,16990,0
|
|
20241202,102500,3500750,16990,16990,16990,16990,0
|
|
20241202,102400,3500750,16990,16990,16990,16990,0
|
|
20241202,102300,3500750,16990,16990,16990,16990,0
|
|
20241202,102200,3500750,16990,16990,16990,16990,0
|
|
20241202,102100,3500750,16990,16990,16990,16990,1
|
|
20241202,102000,3483760,16970,16970,16970,16970,0
|
|
20241202,101900,3483760,16970,16970,16970,16970,0
|
|
20241202,101800,3483760,16970,16970,16970,16970,0
|
|
20241202,101700,3483760,16970,16970,16970,16970,0
|
|
20241202,101600,3483760,16970,16970,16970,16970,0
|
|
20241202,101500,3483760,16970,16970,16970,16970,0
|
|
20241202,101400,3483760,16970,16970,16970,16970,0
|
|
20241202,101300,3483760,16970,16970,16970,16970,0
|
|
20241202,101200,3483760,16970,16970,16970,16970,0
|
|
20241202,101100,3483760,16970,16980,16980,16970,100
|
|
20241202,101000,1786240,17000,17000,17000,17000,0
|
|
20241202,100900,1786240,17000,17000,17000,17000,0
|
|
20241202,100800,1786240,17000,17000,17000,17000,0
|
|
20241202,100700,1786240,17000,17000,17000,17000,0
|
|
20241202,100600,1786240,17000,17000,17000,17000,0
|
|
20241202,100500,1786240,17000,17000,17000,17000,0
|
|
20241202,100400,1786240,17000,17000,17000,17000,0
|
|
20241202,100300,1786240,17000,17000,17000,17000,0
|
|
20241202,100200,1786240,17000,17000,17000,17000,1
|
|
20241202,100100,1769240,17000,17000,17000,17000,0
|
|
20241202,100000,1769240,17000,17000,17000,17000,4
|
|
20241202,095900,1701240,17000,17000,17000,17000,0
|
|
20241202,095800,1701240,17000,17000,17000,17000,0
|
|
20241202,095700,1701240,17000,17000,17000,17000,0
|
|
20241202,095600,1701240,17000,17000,17000,17000,0
|
|
20241202,095500,1701240,17000,17000,17000,17000,0
|
|
20241202,095400,1701240,17000,17000,17000,17000,0
|
|
20241202,095300,1701240,17000,17000,17000,17000,0
|
|
20241202,095200,1701240,17000,17000,17000,17000,0
|
|
20241202,095100,1701240,17000,17000,17000,17000,0
|
|
20241202,095000,1701240,17000,17000,17000,17000,0
|
|
20241202,094900,1701240,17000,17000,17000,17000,0
|
|
20241202,094800,1701240,17000,17000,17000,17000,0
|
|
20241202,094700,1701240,17000,17000,17000,17000,0
|
|
20241202,094600,1701240,17000,17000,17000,17000,0
|
|
20241202,094500,1701240,17000,17000,17000,17000,0
|
|
20241202,094400,1701240,17000,17000,17000,17000,2
|
|
20241202,094300,1667240,17000,17000,17000,17000,0
|
|
20241202,094200,1667240,17000,17000,17000,17000,0
|
|
20241202,094100,1667240,17000,17000,17000,17000,0
|
|
20241202,094000,1667240,17000,17000,17000,17000,1
|
|
20241202,093900,1650240,17000,17000,17000,17000,0
|
|
20241202,093800,1650240,17000,17000,17000,17000,1
|
|
20241202,093700,1633240,16980,16980,16980,16980,0
|
|
20241202,093600,1633240,16980,16980,16980,16980,0
|
|
20241202,093500,1633240,16980,16980,16980,16980,0
|
|
20241202,093400,1633240,16980,16980,16980,16980,2
|
|
20241202,093300,1599280,17000,17000,17000,17000,0
|
|
20241202,093200,1599280,17000,17000,17000,17000,0
|
|
20241202,093100,1599280,17000,17000,17000,17000,1
|
|
20241202,093000,1582280,16980,16980,16980,16980,0
|
|
20241202,092900,1582280,16980,16980,16980,16980,0
|
|
20241202,092800,1582280,16980,16980,16980,16980,0
|
|
20241202,092700,1582280,16980,16990,16990,16980,5
|
|
20241202,092600,1497350,17000,17000,17000,17000,14
|
|
20241202,092500,1259350,17010,17010,17010,17010,0
|
|
20241202,092400,1259350,17010,17010,17010,17010,0
|
|
20241202,092300,1259350,17010,17010,17010,17010,0
|
|
20241202,092200,1259350,17010,17010,17010,17010,0
|
|
20241202,092100,1259350,17010,17010,17010,17010,10
|
|
20241202,092000,1089250,17010,17010,17010,17010,0
|
|
20241202,091900,1089250,17010,17010,17010,17010,0
|
|
20241202,091800,1089250,17010,17010,17010,17010,0
|
|
20241202,091700,1089250,17010,17010,17010,17010,3
|
|
20241202,091600,1038220,17020,17020,17020,17020,0
|
|
20241202,091500,1038220,17020,17020,17020,17020,0
|
|
20241202,091400,1038220,17020,17020,17020,17020,0
|
|
20241202,091300,1038220,17020,17020,17020,17020,0
|
|
20241202,091200,1038220,17020,17020,17020,17020,0
|
|
20241202,091100,1038220,17020,17020,17020,17020,0
|
|
20241202,091000,1038220,17020,17020,17020,17020,0
|
|
20241202,090900,1038220,17020,17020,17020,17020,0
|
|
20241202,090800,1038220,17020,17020,17020,17020,0
|
|
20241202,090700,1038220,17020,17020,17020,17020,0
|
|
20241202,090600,1038220,17020,17020,17020,17020,0
|
|
20241202,090500,1038220,17020,17020,17020,17020,0
|
|
20241202,090400,1038220,17020,17020,17020,17020,0
|
|
20241202,090300,1038220,17020,17020,17020,17020,0
|
|
20241202,090200,1038220,17020,17020,17020,17020,0
|
|
20241202,090100,1038220,17020,17020,17020,17020,0
|
|
20241202,090000,1038220,17020,17020,17020,17020,61
|