608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190500,12895830,16990,16990,16990,16990,5
|
|
20241204,190400,12895830,16990,16990,16990,16990,0
|
|
20241204,190300,12895830,16990,16990,16990,16990,0
|
|
20241204,190200,12895830,16990,16990,16990,16990,0
|
|
20241204,190100,12895830,16990,16990,16990,16990,0
|
|
20241204,190000,12895830,16990,16990,16990,16990,0
|
|
20241204,185900,12895830,16990,16990,16990,16990,0
|
|
20241204,185800,12895830,16990,16990,16990,16990,0
|
|
20241204,185700,12895830,16990,16990,16990,16990,0
|
|
20241204,185600,12895830,16990,16990,16990,16990,0
|
|
20241204,185500,12895830,16990,16990,16990,16990,0
|
|
20241204,185400,12895830,16990,16990,16990,16990,0
|
|
20241204,185300,12895830,16990,16990,16990,16990,0
|
|
20241204,185200,12895830,16990,16990,16990,16990,0
|
|
20241204,185100,12895830,16990,16990,16990,16990,0
|
|
20241204,185000,12895830,16990,16990,16990,16990,0
|
|
20241204,184900,12895830,16990,16990,16990,16990,0
|
|
20241204,184800,12895830,16990,16990,16990,16990,0
|
|
20241204,184700,12895830,16990,16990,16990,16990,0
|
|
20241204,184600,12895830,16990,16990,16990,16990,0
|
|
20241204,184500,12895830,16990,16990,16990,16990,0
|
|
20241204,184400,12895830,16990,16990,16990,16990,0
|
|
20241204,184300,12895830,16990,16990,16990,16990,0
|
|
20241204,184200,12895830,16990,16990,16990,16990,0
|
|
20241204,184100,12895830,16990,16990,16990,16990,0
|
|
20241204,184000,12895830,16990,16990,16990,16990,0
|
|
20241204,183900,12895830,16990,16990,16990,16990,0
|
|
20241204,183800,12895830,16990,16990,16990,16990,0
|
|
20241204,183700,12895830,16990,16990,16990,16990,0
|
|
20241204,183600,12895830,16990,16990,16990,16990,0
|
|
20241204,183500,12895830,16990,16990,16990,16990,5
|
|
20241204,183400,12895830,16990,16990,16990,16990,0
|
|
20241204,183300,12895830,16990,16990,16990,16990,0
|
|
20241204,183200,12895830,16990,16990,16990,16990,0
|
|
20241204,183100,12895830,16990,16990,16990,16990,0
|
|
20241204,183000,12895830,16990,16990,16990,16990,0
|
|
20241204,182900,12895830,16990,16990,16990,16990,0
|
|
20241204,182800,12895830,16990,16990,16990,16990,0
|
|
20241204,182700,12895830,16990,16990,16990,16990,0
|
|
20241204,182600,12895830,16990,16990,16990,16990,0
|
|
20241204,182500,12895830,16990,16990,16990,16990,0
|
|
20241204,182400,12895830,16990,16990,16990,16990,0
|
|
20241204,182300,12895830,16990,16990,16990,16990,0
|
|
20241204,182200,12895830,16990,16990,16990,16990,0
|
|
20241204,182100,12895830,16990,16990,16990,16990,0
|
|
20241204,182000,12895830,16990,16990,16990,16990,0
|
|
20241204,181900,12895830,16990,16990,16990,16990,0
|
|
20241204,181800,12895830,16990,16990,16990,16990,0
|
|
20241204,181700,12895830,16990,16990,16990,16990,0
|
|
20241204,181600,12895830,16990,16990,16990,16990,0
|
|
20241204,181500,12895830,16990,16990,16990,16990,0
|
|
20241204,181400,12895830,16990,16990,16990,16990,0
|
|
20241204,181300,12895830,16990,16990,16990,16990,0
|
|
20241204,181200,12895830,16990,16990,16990,16990,0
|
|
20241204,181100,12895830,16990,16990,16990,16990,0
|
|
20241204,181000,12895830,16990,16990,16990,16990,0
|
|
20241204,180900,12895830,16990,16990,16990,16990,0
|
|
20241204,180800,12895830,16990,16990,16990,16990,0
|
|
20241204,180700,12895830,16990,16990,16990,16990,0
|
|
20241204,180600,12895830,16990,16990,16990,16990,0
|
|
20241204,180500,12895830,16990,16990,16990,16990,5
|
|
20241204,180400,12895830,16990,16990,16990,16990,0
|
|
20241204,180300,12895830,16990,16990,16990,16990,0
|
|
20241204,180200,12895830,16990,16990,16990,16990,0
|
|
20241204,180100,12895830,16990,16990,16990,16990,0
|
|
20241204,180000,12895830,16990,16990,16990,16990,0
|
|
20241204,175900,12895830,16990,16990,16990,16990,0
|
|
20241204,175800,12895830,16990,16990,16990,16990,0
|
|
20241204,175700,12895830,16990,16990,16990,16990,0
|
|
20241204,175600,12895830,16990,16990,16990,16990,0
|
|
20241204,175500,12895830,16990,16990,16990,16990,0
|
|
20241204,175400,12895830,16990,16990,16990,16990,0
|
|
20241204,175300,12895830,16990,16990,16990,16990,0
|
|
20241204,175200,12895830,16990,16990,16990,16990,0
|
|
20241204,175100,12895830,16990,16990,16990,16990,0
|
|
20241204,175000,12895830,16990,16990,16990,16990,0
|
|
20241204,174900,12895830,16990,16990,16990,16990,0
|
|
20241204,174800,12895830,16990,16990,16990,16990,0
|
|
20241204,174700,12895830,16990,16990,16990,16990,0
|
|
20241204,174600,12895830,16990,16990,16990,16990,0
|
|
20241204,174500,12895830,16990,16990,16990,16990,0
|
|
20241204,174400,12895830,16990,16990,16990,16990,0
|
|
20241204,174300,12895830,16990,16990,16990,16990,0
|
|
20241204,174200,12895830,16990,16990,16990,16990,0
|
|
20241204,174100,12895830,16990,16990,16990,16990,0
|
|
20241204,174000,12895830,16990,16990,16990,16990,0
|
|
20241204,173900,12895830,16990,16990,16990,16990,0
|
|
20241204,173800,12895830,16990,16990,16990,16990,0
|
|
20241204,173700,12895830,16990,16990,16990,16990,0
|
|
20241204,173600,12895830,16990,16990,16990,16990,0
|
|
20241204,173500,12895830,16990,16990,16990,16990,5
|
|
20241204,173400,12895830,16990,16990,16990,16990,0
|
|
20241204,173300,12895830,16990,16990,16990,16990,0
|
|
20241204,173200,12895830,16990,16990,16990,16990,0
|
|
20241204,173100,12895830,16990,16990,16990,16990,0
|
|
20241204,173000,12895830,16990,16990,16990,16990,0
|
|
20241204,172900,12895830,16990,16990,16990,16990,0
|
|
20241204,172800,12895830,16990,16990,16990,16990,0
|
|
20241204,172700,12895830,16990,16990,16990,16990,0
|
|
20241204,172600,12895830,16990,16990,16990,16990,0
|
|
20241204,172500,12895830,16990,16990,16990,16990,0
|
|
20241204,172400,12895830,16990,16990,16990,16990,0
|
|
20241204,172300,12895830,16990,16990,16990,16990,0
|
|
20241204,172200,12895830,16990,16990,16990,16990,0
|
|
20241204,172100,12895830,16990,16990,16990,16990,0
|
|
20241204,172000,12895830,16990,16990,16990,16990,0
|
|
20241204,171900,12895830,16990,16990,16990,16990,0
|
|
20241204,171800,12895830,16990,16990,16990,16990,0
|
|
20241204,171700,12895830,16990,16990,16990,16990,0
|
|
20241204,171600,12895830,16990,16990,16990,16990,0
|
|
20241204,171500,12895830,16990,16990,16990,16990,0
|
|
20241204,171400,12895830,16990,16990,16990,16990,0
|
|
20241204,171300,12895830,16990,16990,16990,16990,0
|
|
20241204,171200,12895830,16990,16990,16990,16990,0
|
|
20241204,171100,12895830,16990,16990,16990,16990,0
|
|
20241204,171000,12895830,16990,16990,16990,16990,0
|
|
20241204,170900,12895830,16990,16990,16990,16990,0
|
|
20241204,170800,12895830,16990,16990,16990,16990,0
|
|
20241204,170700,12895830,16990,16990,16990,16990,0
|
|
20241204,170600,12895830,16990,16990,16990,16990,0
|
|
20241204,170500,12895830,16990,16990,16990,16990,5
|
|
20241204,170400,12895830,16990,16990,16990,16990,0
|
|
20241204,170300,12895830,16990,16990,16990,16990,0
|
|
20241204,170200,12895830,16990,16990,16990,16990,0
|
|
20241204,170100,12895830,16990,16990,16990,16990,0
|
|
20241204,170000,12895830,16990,16990,16990,16990,0
|
|
20241204,165900,12895830,16990,16990,16990,16990,0
|
|
20241204,165800,12895830,16990,16990,16990,16990,0
|
|
20241204,165700,12895830,16990,16990,16990,16990,0
|
|
20241204,165600,12895830,16990,16990,16990,16990,0
|
|
20241204,165500,12895830,16990,16990,16990,16990,0
|
|
20241204,165400,12895830,16990,16990,16990,16990,0
|
|
20241204,165300,12895830,16990,16990,16990,16990,0
|
|
20241204,165200,12895830,16990,16990,16990,16990,0
|
|
20241204,165100,12895830,16990,16990,16990,16990,0
|
|
20241204,165000,12895830,16990,16990,16990,16990,0
|
|
20241204,164900,12895830,16990,16990,16990,16990,0
|
|
20241204,164800,12895830,16990,16990,16990,16990,0
|
|
20241204,164700,12895830,16990,16990,16990,16990,0
|
|
20241204,164600,12895830,16990,16990,16990,16990,0
|
|
20241204,164500,12895830,16990,16990,16990,16990,0
|
|
20241204,164400,12895830,16990,16990,16990,16990,0
|
|
20241204,164300,12895830,16990,16990,16990,16990,0
|
|
20241204,164200,12895830,16990,16990,16990,16990,0
|
|
20241204,164100,12895830,16990,16990,16990,16990,0
|
|
20241204,164000,12895830,16990,16990,16990,16990,0
|
|
20241204,163900,12895830,16990,16990,16990,16990,0
|
|
20241204,163800,12895830,16990,16990,16990,16990,0
|
|
20241204,163700,12895830,16990,16990,16990,16990,0
|
|
20241204,163600,12895830,16990,16990,16990,16990,0
|
|
20241204,163500,12895830,16990,16990,16990,16990,5
|
|
20241204,163400,12895830,16990,16990,16990,16990,0
|
|
20241204,163300,12895830,16990,16990,16990,16990,0
|
|
20241204,163200,12895830,16990,16990,16990,16990,0
|
|
20241204,163100,12895830,16990,16990,16990,16990,0
|
|
20241204,163000,12895830,16990,16990,16990,16990,0
|
|
20241204,162900,12895830,16990,16990,16990,16990,0
|
|
20241204,162800,12895830,16990,16990,16990,16990,0
|
|
20241204,162700,12895830,16990,16990,16990,16990,0
|
|
20241204,162600,12895830,16990,16990,16990,16990,0
|
|
20241204,162500,12895830,16990,16990,16990,16990,0
|
|
20241204,162400,12895830,16990,16990,16990,16990,0
|
|
20241204,162300,12895830,16990,16990,16990,16990,0
|
|
20241204,162200,12895830,16990,16990,16990,16990,0
|
|
20241204,162100,12895830,16990,16990,16990,16990,0
|
|
20241204,162000,12895830,16990,16990,16990,16990,0
|
|
20241204,161900,12895830,16990,16990,16990,16990,0
|
|
20241204,161800,12895830,16990,16990,16990,16990,0
|
|
20241204,161700,12895830,16990,16990,16990,16990,0
|
|
20241204,161600,12895830,16990,16990,16990,16990,0
|
|
20241204,161500,12895830,16990,16990,16990,16990,0
|
|
20241204,161400,12895830,16990,16990,16990,16990,0
|
|
20241204,161300,12895830,16990,16990,16990,16990,0
|
|
20241204,161200,12895830,16990,16990,16990,16990,0
|
|
20241204,161100,12895830,16990,16990,16990,16990,0
|
|
20241204,161000,12895830,16990,16990,16990,16990,0
|
|
20241204,160900,12895830,16990,16990,16990,16990,0
|
|
20241204,160800,12895830,16990,16990,16990,16990,0
|
|
20241204,160700,12895830,16990,16990,16990,16990,0
|
|
20241204,160600,12895830,16990,16990,16990,16990,0
|
|
20241204,160500,12895830,16990,16990,16990,16990,5
|
|
20241204,160400,12895830,16990,16990,16990,16990,0
|
|
20241204,160300,12895830,16990,16990,16990,16990,0
|
|
20241204,160200,12895830,16990,16990,16990,16990,0
|
|
20241204,160100,12895830,16990,16990,16990,16990,0
|
|
20241204,160000,12895830,16990,16990,16990,16990,0
|
|
20241204,155900,12895830,16990,16990,16990,16990,0
|
|
20241204,155800,12895830,16990,16990,16990,16990,0
|
|
20241204,155700,12895830,16990,16990,16990,16990,0
|
|
20241204,155600,12895830,16990,16990,16990,16990,0
|
|
20241204,155500,12895830,16990,16990,16990,16990,0
|
|
20241204,155400,12895830,16990,16990,16990,16990,0
|
|
20241204,155300,12895830,16990,16990,16990,16990,0
|
|
20241204,155200,12895830,16990,16990,16990,16990,0
|
|
20241204,155100,12895830,16990,16990,16990,16990,0
|
|
20241204,155000,12895830,16990,16990,16990,16990,0
|
|
20241204,154900,12895830,16990,16990,16990,16990,0
|
|
20241204,154800,12895830,16990,16990,16990,16990,0
|
|
20241204,154700,12895830,16990,16990,16990,16990,0
|
|
20241204,154600,12895830,16990,16990,16990,16990,0
|
|
20241204,154500,12895830,16990,16990,16990,16990,0
|
|
20241204,154400,12895830,16990,16990,16990,16990,0
|
|
20241204,154300,12895830,16990,16990,16990,16990,0
|
|
20241204,154200,12895830,16990,16990,16990,16990,0
|
|
20241204,154100,12895830,16990,16990,16990,16990,0
|
|
20241204,154000,12895830,16990,16990,16990,16990,0
|
|
20241204,153900,12895830,16990,16990,16990,16990,0
|
|
20241204,153800,12895830,16990,16990,16990,16990,0
|
|
20241204,153700,12895830,16990,16990,16990,16990,0
|
|
20241204,153600,12895830,16990,16990,16990,16990,0
|
|
20241204,153500,12895830,16990,16990,16990,16990,5
|
|
20241204,153400,12895830,16990,16990,16990,16990,0
|
|
20241204,153300,12895830,16990,16990,16990,16990,0
|
|
20241204,153200,12895830,16990,16990,16990,16990,0
|
|
20241204,153100,12895830,16990,16990,16990,16990,0
|
|
20241204,153000,12895830,16990,16990,16990,16990,5
|
|
20241204,152900,12810880,16990,16990,16990,16990,0
|
|
20241204,152800,12810880,16990,16990,16990,16990,0
|
|
20241204,152700,12810880,16990,16990,16990,16990,0
|
|
20241204,152600,12810880,16990,16990,16990,16990,0
|
|
20241204,152500,12810880,16990,16990,16990,16990,0
|
|
20241204,152400,12810880,16990,16990,16990,16990,0
|
|
20241204,152300,12810880,16990,16990,16990,16990,0
|
|
20241204,152200,12810880,16990,16990,16990,16990,0
|
|
20241204,152100,12810880,16990,16990,16990,16990,0
|
|
20241204,152000,12810880,16990,16990,16990,16990,0
|
|
20241204,151900,12810880,16990,16990,16990,16990,1
|
|
20241204,151800,12793890,17000,17000,17000,17000,0
|
|
20241204,151700,12793890,17000,17000,17000,17000,0
|
|
20241204,151600,12793890,17000,17000,17000,17000,0
|
|
20241204,151500,12793890,17000,17000,17000,17000,0
|
|
20241204,151400,12793890,17000,17000,17000,17000,0
|
|
20241204,151300,12793890,17000,17000,17000,17000,0
|
|
20241204,151200,12793890,17000,17000,17000,17000,2
|
|
20241204,151100,12759890,16900,16900,16900,16900,0
|
|
20241204,151000,12759890,16900,16900,16900,16900,1
|
|
20241204,150900,12742990,17000,17000,17000,17000,0
|
|
20241204,150800,12742990,17000,17000,17000,17000,0
|
|
20241204,150700,12742990,17000,17000,17000,17000,0
|
|
20241204,150600,12742990,17000,17000,17000,17000,0
|
|
20241204,150500,12742990,17000,17000,17000,17000,0
|
|
20241204,150400,12742990,17000,17000,17000,17000,0
|
|
20241204,150300,12742990,17000,17000,17000,17000,0
|
|
20241204,150200,12742990,17000,17000,17000,17000,0
|
|
20241204,150100,12742990,17000,17000,17000,17000,1
|
|
20241204,150000,12725990,16920,16920,16920,16920,1
|
|
20241204,145900,12709070,17000,17000,17000,17000,0
|
|
20241204,145800,12709070,17000,17000,17000,17000,0
|
|
20241204,145700,12709070,17000,17000,17000,17000,0
|
|
20241204,145600,12709070,17000,17000,17000,17000,0
|
|
20241204,145500,12709070,17000,17000,17000,17000,0
|
|
20241204,145400,12709070,17000,17000,17000,17000,0
|
|
20241204,145300,12709070,17000,17000,17000,17000,0
|
|
20241204,145200,12709070,17000,17000,17000,17000,0
|
|
20241204,145100,12709070,17000,17000,17000,17000,0
|
|
20241204,145000,12709070,17000,17000,17000,17000,0
|
|
20241204,144900,12709070,17000,17000,17000,17000,0
|
|
20241204,144800,12709070,17000,17000,17000,17000,0
|
|
20241204,144700,12709070,17000,17000,17000,17000,0
|
|
20241204,144600,12709070,17000,17000,17000,17000,0
|
|
20241204,144500,12709070,17000,17000,17000,17000,0
|
|
20241204,144400,12709070,17000,17000,17000,17000,0
|
|
20241204,144300,12709070,17000,17000,17000,17000,0
|
|
20241204,144200,12709070,17000,17000,17000,17000,0
|
|
20241204,144100,12709070,17000,17000,17000,17000,0
|
|
20241204,144000,12709070,17000,17000,17000,17000,0
|
|
20241204,143900,12709070,17000,17000,17000,17000,0
|
|
20241204,143800,12709070,17000,17000,17000,17000,0
|
|
20241204,143700,12709070,17000,17000,17000,17000,0
|
|
20241204,143600,12709070,17000,17000,17000,17000,0
|
|
20241204,143500,12709070,17000,17000,17000,17000,0
|
|
20241204,143400,12709070,17000,17000,17000,17000,0
|
|
20241204,143300,12709070,17000,17000,17000,17000,0
|
|
20241204,143200,12709070,17000,17000,17000,17000,0
|
|
20241204,143100,12709070,17000,17000,17000,17000,5
|
|
20241204,143000,12624070,17000,17000,17000,17000,0
|
|
20241204,142900,12624070,17000,17000,17000,17000,0
|
|
20241204,142800,12624070,17000,17000,17000,17000,0
|
|
20241204,142700,12624070,17000,17000,17000,17000,0
|
|
20241204,142600,12624070,17000,17000,17000,17000,0
|
|
20241204,142500,12624070,17000,17000,17000,17000,0
|
|
20241204,142400,12624070,17000,17000,17000,17000,0
|
|
20241204,142300,12624070,17000,17000,17000,17000,0
|
|
20241204,142200,12624070,17000,17000,17000,17000,0
|
|
20241204,142100,12624070,17000,17000,17000,17000,0
|
|
20241204,142000,12624070,17000,17000,17000,17000,0
|
|
20241204,141900,12624070,17000,17000,17000,17000,0
|
|
20241204,141800,12624070,17000,17000,17000,17000,0
|
|
20241204,141700,12624070,17000,17000,17000,17000,0
|
|
20241204,141600,12624070,17000,17000,17000,17000,0
|
|
20241204,141500,12624070,17000,17000,17000,17000,0
|
|
20241204,141400,12624070,17000,17000,17000,17000,0
|
|
20241204,141300,12624070,17000,17000,17000,17000,0
|
|
20241204,141200,12624070,17000,17000,17000,17000,50
|
|
20241204,141100,11774070,17000,17000,17000,17000,12
|
|
20241204,141000,11570070,17030,17030,17030,17030,0
|
|
20241204,140900,11570070,17030,17030,17030,17030,0
|
|
20241204,140800,11570070,17030,17030,17030,17030,0
|
|
20241204,140700,11570070,17030,17030,17030,17030,0
|
|
20241204,140600,11570070,17030,17030,17030,17030,0
|
|
20241204,140500,11570070,17030,17030,17030,17030,0
|
|
20241204,140400,11570070,17030,17030,17030,17030,0
|
|
20241204,140300,11570070,17030,17030,17030,17030,0
|
|
20241204,140200,11570070,17030,17030,17030,17030,0
|
|
20241204,140100,11570070,17030,17030,17030,17030,0
|
|
20241204,140000,11570070,17030,17030,17030,17030,0
|
|
20241204,135900,11570070,17030,17030,17030,17030,0
|
|
20241204,135800,11570070,17030,17030,17030,17030,0
|
|
20241204,135700,11570070,17030,17030,17030,17030,0
|
|
20241204,135600,11570070,17030,17030,17030,17030,0
|
|
20241204,135500,11570070,17030,17030,17030,17030,0
|
|
20241204,135400,11570070,17030,17030,17030,17030,0
|
|
20241204,135300,11570070,17030,17030,17030,17030,0
|
|
20241204,135200,11570070,17030,17030,17030,17030,0
|
|
20241204,135100,11570070,17030,17030,17030,17030,0
|
|
20241204,135000,11570070,17030,17030,17030,17030,0
|
|
20241204,134900,11570070,17030,17030,17030,17030,0
|
|
20241204,134800,11570070,17030,17030,17030,17030,0
|
|
20241204,134700,11570070,17030,17030,17030,17030,0
|
|
20241204,134600,11570070,17030,17030,17030,17030,0
|
|
20241204,134500,11570070,17030,17030,17030,17030,0
|
|
20241204,134400,11570070,17030,17030,17030,17030,0
|
|
20241204,134300,11570070,17030,17030,17030,17030,0
|
|
20241204,134200,11570070,17030,17030,17030,17030,0
|
|
20241204,134100,11570070,17030,17030,17030,17030,0
|
|
20241204,134000,11570070,17030,17030,17030,17030,0
|
|
20241204,133900,11570070,17030,17030,17030,17030,0
|
|
20241204,133800,11570070,17030,17030,17030,17030,0
|
|
20241204,133700,11570070,17030,17030,17030,17030,0
|
|
20241204,133600,11570070,17030,17030,17030,17030,0
|
|
20241204,133500,11570070,17030,17030,17030,17030,0
|
|
20241204,133400,11570070,17030,17030,17030,17030,0
|
|
20241204,133300,11570070,17030,17030,17030,17030,0
|
|
20241204,133200,11570070,17030,17030,17030,17030,0
|
|
20241204,133100,11570070,17030,17030,17030,17030,0
|
|
20241204,133000,11570070,17030,17030,17030,17030,0
|
|
20241204,132900,11570070,17030,17030,17030,17030,0
|
|
20241204,132800,11570070,17030,17030,17030,17030,0
|
|
20241204,132700,11570070,17030,17030,17030,17030,0
|
|
20241204,132600,11570070,17030,17030,17030,17030,0
|
|
20241204,132500,11570070,17030,17030,17030,17030,0
|
|
20241204,132400,11570070,17030,17030,17030,17030,0
|
|
20241204,132300,11570070,17030,17030,17030,17030,0
|
|
20241204,132200,11570070,17030,17030,17030,17030,0
|
|
20241204,132100,11570070,17030,17030,17030,17030,0
|
|
20241204,132000,11570070,17030,17030,17030,17030,0
|
|
20241204,131900,11570070,17030,17030,17030,17030,0
|
|
20241204,131800,11570070,17030,17030,17030,17030,0
|
|
20241204,131700,11570070,17030,17030,17030,17030,0
|
|
20241204,131600,11570070,17030,17030,17030,17030,0
|
|
20241204,131500,11570070,17030,17030,17030,17030,0
|
|
20241204,131400,11570070,17030,17030,17030,17030,0
|
|
20241204,131300,11570070,17030,17030,17030,17030,0
|
|
20241204,131200,11570070,17030,17030,17030,17030,0
|
|
20241204,131100,11570070,17030,17030,17030,17030,0
|
|
20241204,131000,11570070,17030,17030,17030,17030,0
|
|
20241204,130900,11570070,17030,17030,17030,17030,0
|
|
20241204,130800,11570070,17030,17030,17030,17030,0
|
|
20241204,130700,11570070,17030,17030,17030,17030,0
|
|
20241204,130600,11570070,17030,17030,17030,17030,0
|
|
20241204,130500,11570070,17030,17030,17030,17030,0
|
|
20241204,130400,11570070,17030,17030,17030,17030,2
|
|
20241204,130300,11536010,17030,17030,17030,17030,0
|
|
20241204,130200,11536010,17030,17030,17030,17030,0
|
|
20241204,130100,11536010,17030,17030,17030,17030,0
|
|
20241204,130000,11536010,17030,17030,17030,17030,0
|
|
20241204,125900,11536010,17030,17030,17030,17030,0
|
|
20241204,125800,11536010,17030,17030,17030,17030,0
|
|
20241204,125700,11536010,17030,17030,17030,17030,0
|
|
20241204,125600,11536010,17030,17030,17030,17030,0
|
|
20241204,125500,11536010,17030,17030,17030,17030,0
|
|
20241204,125400,11536010,17030,17030,17030,17030,0
|
|
20241204,125300,11536010,17030,17030,17030,17030,0
|
|
20241204,125200,11536010,17030,17030,17030,17030,0
|
|
20241204,125100,11536010,17030,17030,17030,17030,1
|
|
20241204,125000,11518980,17030,17030,17030,17030,0
|
|
20241204,124900,11518980,17030,17030,17030,17030,0
|
|
20241204,124800,11518980,17030,17030,17030,17030,0
|
|
20241204,124700,11518980,17030,17030,17030,17030,0
|
|
20241204,124600,11518980,17030,17030,17030,17030,0
|
|
20241204,124500,11518980,17030,17030,17030,17030,0
|
|
20241204,124400,11518980,17030,17030,17030,17030,0
|
|
20241204,124300,11518980,17030,17030,17030,17030,0
|
|
20241204,124200,11518980,17030,17030,17030,17030,0
|
|
20241204,124100,11518980,17030,17030,17030,17030,0
|
|
20241204,124000,11518980,17030,17030,17030,17030,5
|
|
20241204,123900,11433830,17040,17040,17040,17040,0
|
|
20241204,123800,11433830,17040,17040,17040,17040,0
|
|
20241204,123700,11433830,17040,17040,17040,17040,0
|
|
20241204,123600,11433830,17040,17040,17040,17040,0
|
|
20241204,123500,11433830,17040,17040,17040,17040,0
|
|
20241204,123400,11433830,17040,17040,17040,17040,0
|
|
20241204,123300,11433830,17040,17040,17040,17040,0
|
|
20241204,123200,11433830,17040,17040,17040,17040,0
|
|
20241204,123100,11433830,17040,17040,17040,17040,0
|
|
20241204,123000,11433830,17040,17040,17040,17040,0
|
|
20241204,122900,11433830,17040,17040,17040,17040,0
|
|
20241204,122800,11433830,17040,17040,17040,17040,0
|
|
20241204,122700,11433830,17040,17040,17040,17040,0
|
|
20241204,122600,11433830,17040,17040,17040,17040,0
|
|
20241204,122500,11433830,17040,17040,17040,17040,0
|
|
20241204,122400,11433830,17040,17040,17040,17040,0
|
|
20241204,122300,11433830,17040,17040,17040,17040,0
|
|
20241204,122200,11433830,17040,17040,17040,17040,0
|
|
20241204,122100,11433830,17040,17040,17040,17040,0
|
|
20241204,122000,11433830,17040,17040,17040,17040,0
|
|
20241204,121900,11433830,17040,17040,17040,17040,0
|
|
20241204,121800,11433830,17040,17040,17040,17040,0
|
|
20241204,121700,11433830,17040,17040,17040,17040,0
|
|
20241204,121600,11433830,17040,17040,17040,17040,0
|
|
20241204,121500,11433830,17040,17040,17040,17040,0
|
|
20241204,121400,11433830,17040,17040,17040,17040,0
|
|
20241204,121300,11433830,17040,17040,17040,17040,0
|
|
20241204,121200,11433830,17040,17040,17040,17040,0
|
|
20241204,121100,11433830,17040,17040,17040,17040,0
|
|
20241204,121000,11433830,17040,17040,17040,17040,0
|
|
20241204,120900,11433830,17040,17040,17040,17040,0
|
|
20241204,120800,11433830,17040,17040,17040,17040,0
|
|
20241204,120700,11433830,17040,17040,17040,17040,0
|
|
20241204,120600,11433830,17040,17040,17040,17040,0
|
|
20241204,120500,11433830,17040,17040,17040,17040,0
|
|
20241204,120400,11433830,17040,17040,17040,17040,0
|
|
20241204,120300,11433830,17040,17040,17040,17040,0
|
|
20241204,120200,11433830,17040,17040,17040,17040,0
|
|
20241204,120100,11433830,17040,17040,17040,17040,0
|
|
20241204,120000,11433830,17040,17040,17040,17040,0
|
|
20241204,115900,11433830,17040,17040,17040,17040,0
|
|
20241204,115800,11433830,17040,17040,17040,17040,0
|
|
20241204,115700,11433830,17040,17040,17040,17040,0
|
|
20241204,115600,11433830,17040,17040,17040,17040,0
|
|
20241204,115500,11433830,17040,17040,17040,17040,0
|
|
20241204,115400,11433830,17040,17040,17040,17040,0
|
|
20241204,115300,11433830,17040,17040,17040,17040,0
|
|
20241204,115200,11433830,17040,17040,17040,17040,0
|
|
20241204,115100,11433830,17040,17040,17040,17040,0
|
|
20241204,115000,11433830,17040,17040,17040,17040,0
|
|
20241204,114900,11433830,17040,17040,17040,17040,0
|
|
20241204,114800,11433830,17040,17040,17040,17040,0
|
|
20241204,114700,11433830,17040,17040,17040,17040,0
|
|
20241204,114600,11433830,17040,17040,17040,17040,0
|
|
20241204,114500,11433830,17040,17040,17040,17040,0
|
|
20241204,114400,11433830,17040,17040,17040,17040,0
|
|
20241204,114300,11433830,17040,17040,17040,17040,0
|
|
20241204,114200,11433830,17040,17040,17040,17040,0
|
|
20241204,114100,11433830,17040,17040,17040,17040,0
|
|
20241204,114000,11433830,17040,17040,17040,17040,1
|
|
20241204,113900,11416790,16820,16820,16820,16820,0
|
|
20241204,113800,11416790,16820,16820,16820,16820,0
|
|
20241204,113700,11416790,16820,16820,16820,16820,0
|
|
20241204,113600,11416790,16820,16820,16820,16820,0
|
|
20241204,113500,11416790,16820,16820,16820,16820,0
|
|
20241204,113400,11416790,16820,16820,16820,16820,0
|
|
20241204,113300,11416790,16820,16820,16820,16820,0
|
|
20241204,113200,11416790,16820,16820,16820,16820,0
|
|
20241204,113100,11416790,16820,16820,16820,16820,0
|
|
20241204,113000,11416790,16820,16820,16820,16820,0
|
|
20241204,112900,11416790,16820,16820,16820,16820,0
|
|
20241204,112800,11416790,16820,16820,16820,16820,0
|
|
20241204,112700,11416790,16820,16820,16820,16820,0
|
|
20241204,112600,11416790,16820,16820,16820,16820,0
|
|
20241204,112500,11416790,16820,16820,16820,16820,0
|
|
20241204,112400,11416790,16820,16820,16820,16820,10
|
|
20241204,112300,11248590,16810,16810,16810,16810,9
|
|
20241204,112200,11097300,16820,16820,16820,16820,12
|
|
20241204,112100,10895460,17040,17040,17040,17040,0
|
|
20241204,112000,10895460,17040,17040,17040,17040,0
|
|
20241204,111900,10895460,17040,17040,17040,17040,0
|
|
20241204,111800,10895460,17040,17040,17040,17040,0
|
|
20241204,111700,10895460,17040,17040,17040,17040,0
|
|
20241204,111600,10895460,17040,17040,17040,17040,0
|
|
20241204,111500,10895460,17040,17040,17040,17040,1
|
|
20241204,111400,10878420,16800,16800,16800,16800,0
|
|
20241204,111300,10878420,16800,16800,16800,16800,0
|
|
20241204,111200,10878420,16800,16800,16800,16800,0
|
|
20241204,111100,10878420,16800,16800,16800,16800,0
|
|
20241204,111000,10878420,16800,16800,16800,16800,0
|
|
20241204,110900,10878420,16800,16800,16800,16800,0
|
|
20241204,110800,10878420,16800,16810,16810,16800,6
|
|
20241204,110700,10777600,17070,17070,17070,17070,0
|
|
20241204,110600,10777600,17070,17070,17070,17070,0
|
|
20241204,110500,10777600,17070,17070,17070,17070,0
|
|
20241204,110400,10777600,17070,17070,17070,17070,0
|
|
20241204,110300,10777600,17070,17070,17070,17070,0
|
|
20241204,110200,10777600,17070,17070,17070,17070,0
|
|
20241204,110100,10777600,17070,17070,17070,17070,0
|
|
20241204,110000,10777600,17070,17070,17070,17070,1
|
|
20241204,105900,10760530,17100,17100,17100,17100,0
|
|
20241204,105800,10760530,17100,17100,17100,17100,0
|
|
20241204,105700,10760530,17100,17100,17100,17100,0
|
|
20241204,105600,10760530,17100,17100,17100,17100,0
|
|
20241204,105500,10760530,17100,17100,17100,17100,0
|
|
20241204,105400,10760530,17100,17100,17100,17100,0
|
|
20241204,105300,10760530,17100,17100,17100,17100,0
|
|
20241204,105200,10760530,17100,17100,17100,17100,0
|
|
20241204,105100,10760530,17100,17100,17100,17100,0
|
|
20241204,105000,10760530,17100,17100,17100,17100,0
|
|
20241204,104900,10760530,17100,17100,17100,17100,0
|
|
20241204,104800,10760530,17100,17100,17100,17100,0
|
|
20241204,104700,10760530,17100,17100,17100,17100,0
|
|
20241204,104600,10760530,17100,17100,17100,17100,0
|
|
20241204,104500,10760530,17100,17100,17100,17100,0
|
|
20241204,104400,10760530,17100,17100,17100,17100,0
|
|
20241204,104300,10760530,17100,17100,17100,17100,0
|
|
20241204,104200,10760530,17100,17100,17100,17100,0
|
|
20241204,104100,10760530,17100,17100,17100,17100,0
|
|
20241204,104000,10760530,17100,17100,17100,17100,0
|
|
20241204,103900,10760530,17100,17100,17100,17100,0
|
|
20241204,103800,10760530,17100,17100,17100,17100,0
|
|
20241204,103700,10760530,17100,17100,17100,17100,0
|
|
20241204,103600,10760530,17100,17100,17100,17100,0
|
|
20241204,103500,10760530,17100,17100,17100,17100,0
|
|
20241204,103400,10760530,17100,17100,17100,17100,0
|
|
20241204,103300,10760530,17100,17100,17100,17100,0
|
|
20241204,103200,10760530,17100,17100,17100,17100,0
|
|
20241204,103100,10760530,17100,17100,17100,17100,0
|
|
20241204,103000,10760530,17100,17100,17100,17100,0
|
|
20241204,102900,10760530,17100,17100,17100,17100,0
|
|
20241204,102800,10760530,17100,17100,17100,17100,0
|
|
20241204,102700,10760530,17100,17100,17100,17100,0
|
|
20241204,102600,10760530,17100,17100,17100,17100,0
|
|
20241204,102500,10760530,17100,17100,17100,17100,0
|
|
20241204,102400,10760530,17100,17100,17100,17100,0
|
|
20241204,102300,10760530,17100,17100,17100,17100,0
|
|
20241204,102200,10760530,17100,17100,17100,17100,0
|
|
20241204,102100,10760530,17100,17100,17100,17100,0
|
|
20241204,102000,10760530,17100,17100,17100,17100,0
|
|
20241204,101900,10760530,17100,17100,17100,17100,0
|
|
20241204,101800,10760530,17100,17100,17100,17100,0
|
|
20241204,101700,10760530,17100,17100,17100,17100,0
|
|
20241204,101600,10760530,17100,17100,17100,17100,0
|
|
20241204,101500,10760530,17100,17100,17100,17100,0
|
|
20241204,101400,10760530,17100,17100,17100,17100,0
|
|
20241204,101300,10760530,17100,17100,17100,17100,0
|
|
20241204,101200,10760530,17100,17100,17100,17100,0
|
|
20241204,101100,10760530,17100,17100,17100,17100,0
|
|
20241204,101000,10760530,17100,17100,17100,17100,0
|
|
20241204,100900,10760530,17100,17100,17100,17100,0
|
|
20241204,100800,10760530,17100,17100,17100,17100,0
|
|
20241204,100700,10760530,17100,17100,17100,17100,0
|
|
20241204,100600,10760530,17100,17100,17100,17100,0
|
|
20241204,100500,10760530,17100,17100,17100,17100,0
|
|
20241204,100400,10760530,17100,17100,17100,17100,0
|
|
20241204,100300,10760530,17100,17100,17100,17100,0
|
|
20241204,100200,10760530,17100,17100,17100,17100,0
|
|
20241204,100100,10760530,17100,17100,17100,17100,50
|
|
20241204,100000,9905530,17100,17100,17100,17100,0
|
|
20241204,095900,9905530,17100,17100,17100,17100,0
|
|
20241204,095800,9905530,17100,17100,17100,17100,0
|
|
20241204,095700,9905530,17100,17100,17100,17100,0
|
|
20241204,095600,9905530,17100,17100,17100,17100,0
|
|
20241204,095500,9905530,17100,17100,17100,17100,0
|
|
20241204,095400,9905530,17100,17100,17100,17100,0
|
|
20241204,095300,9905530,17100,17100,17100,17100,0
|
|
20241204,095200,9905530,17100,17100,17100,17100,0
|
|
20241204,095100,9905530,17100,17100,17100,17100,0
|
|
20241204,095000,9905530,17100,17100,17100,17100,0
|
|
20241204,094900,9905530,17100,17100,17100,17100,0
|
|
20241204,094800,9905530,17100,17100,17100,17100,0
|
|
20241204,094700,9905530,17100,17100,17100,17100,0
|
|
20241204,094600,9905530,17100,17100,17100,17100,2
|
|
20241204,094500,9871330,17100,17100,17100,17100,0
|
|
20241204,094400,9871330,17100,17100,17100,17100,0
|
|
20241204,094300,9871330,17100,17100,17100,17100,0
|
|
20241204,094200,9871330,17100,17090,17100,17090,6
|
|
20241204,094100,9768750,16800,16800,16800,16800,0
|
|
20241204,094000,9768750,16800,16800,16800,16800,0
|
|
20241204,093900,9768750,16800,16800,16800,16800,200
|
|
20241204,093800,6408750,17100,17100,17100,17100,0
|
|
20241204,093700,6408750,17100,17100,17100,17100,0
|
|
20241204,093600,6408750,17100,17100,17100,17100,0
|
|
20241204,093500,6408750,17100,17100,17100,17100,0
|
|
20241204,093400,6408750,17100,17100,17100,17100,0
|
|
20241204,093300,6408750,17100,17100,17100,17100,0
|
|
20241204,093200,6408750,17100,17100,17100,17100,0
|
|
20241204,093100,6408750,17100,17100,17100,17100,0
|
|
20241204,093000,6408750,17100,17100,17100,17100,0
|
|
20241204,092900,6408750,17100,17100,17100,17100,0
|
|
20241204,092800,6408750,17100,17100,17100,17100,0
|
|
20241204,092700,6408750,17100,17100,17100,17100,0
|
|
20241204,092600,6408750,17100,16880,17100,16880,7
|
|
20241204,092500,6290370,16800,16800,16800,16800,0
|
|
20241204,092400,6290370,16800,16800,16800,16800,0
|
|
20241204,092300,6290370,16800,16800,16800,16800,1
|
|
20241204,092200,6273570,16870,16870,16870,16870,2
|
|
20241204,092100,6239830,16870,16870,16870,16870,0
|
|
20241204,092000,6239830,16870,16870,16870,16870,0
|
|
20241204,091900,6239830,16870,16870,16870,16870,0
|
|
20241204,091800,6239830,16870,16870,16870,16870,0
|
|
20241204,091700,6239830,16870,16870,16870,16870,0
|
|
20241204,091600,6239830,16870,16870,16870,16870,0
|
|
20241204,091500,6239830,16870,16870,16870,16870,0
|
|
20241204,091400,6239830,16870,16870,16870,16870,0
|
|
20241204,091300,6239830,16870,16870,16870,16870,0
|
|
20241204,091200,6239830,16870,16870,16870,16870,5
|
|
20241204,091100,6155480,16880,16880,16880,16880,0
|
|
20241204,091000,6155480,16880,16880,16880,16880,0
|
|
20241204,090900,6155480,16880,16880,16880,16880,0
|
|
20241204,090800,6155480,16880,16880,16880,16880,0
|
|
20241204,090700,6155480,16880,16880,16880,16880,1
|
|
20241204,090600,6138600,16860,16860,16860,16860,0
|
|
20241204,090500,6138600,16860,16860,16860,16860,0
|
|
20241204,090400,6138600,16860,16860,16860,16860,81
|
|
20241204,090300,4772940,16860,16860,16860,16860,0
|
|
20241204,090200,4772940,16860,16860,16860,16860,2
|
|
20241204,090100,4739220,16860,16860,16860,16860,1
|
|
20241204,090000,4722360,16520,16510,16520,16510,286
|