679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201600,192223770,16800,16800,16800,16800,142
|
|
20241202,201500,192223770,16800,16800,16800,16800,0
|
|
20241202,201400,192223770,16800,16800,16800,16800,0
|
|
20241202,201300,192223770,16800,16800,16800,16800,0
|
|
20241202,201200,192223770,16800,16800,16800,16800,0
|
|
20241202,201100,192223770,16800,16800,16800,16800,0
|
|
20241202,201000,192223770,16800,16800,16800,16800,0
|
|
20241202,200900,192223770,16800,16800,16800,16800,0
|
|
20241202,200800,192223770,16800,16800,16800,16800,0
|
|
20241202,200700,192223770,16800,16800,16800,16800,0
|
|
20241202,200600,192223770,16800,16800,16800,16800,0
|
|
20241202,200500,192223770,16800,16800,16800,16800,0
|
|
20241202,200400,192223770,16800,16800,16800,16800,0
|
|
20241202,200300,192223770,16800,16800,16800,16800,0
|
|
20241202,200200,192223770,16800,16800,16800,16800,0
|
|
20241202,200100,192223770,16800,16800,16800,16800,0
|
|
20241202,200000,192223770,16800,16800,16800,16800,0
|
|
20241202,195900,192223770,16800,16800,16800,16800,0
|
|
20241202,195800,192223770,16800,16800,16800,16800,0
|
|
20241202,195700,192223770,16800,16800,16800,16800,0
|
|
20241202,195600,192223770,16800,16800,16800,16800,0
|
|
20241202,195500,192223770,16800,16800,16800,16800,0
|
|
20241202,195400,192223770,16800,16800,16800,16800,0
|
|
20241202,195300,192223770,16800,16800,16800,16800,0
|
|
20241202,195200,192223770,16800,16800,16800,16800,0
|
|
20241202,195100,192223770,16800,16800,16800,16800,0
|
|
20241202,195000,192223770,16800,16800,16800,16800,0
|
|
20241202,194900,192223770,16800,16800,16800,16800,0
|
|
20241202,194800,192223770,16800,16800,16800,16800,0
|
|
20241202,194700,192223770,16800,16800,16800,16800,0
|
|
20241202,194600,192223770,16800,16800,16800,16800,142
|
|
20241202,194500,192223770,16800,16800,16800,16800,0
|
|
20241202,194400,192223770,16800,16800,16800,16800,0
|
|
20241202,194300,192223770,16800,16800,16800,16800,0
|
|
20241202,194200,192223770,16800,16800,16800,16800,0
|
|
20241202,194100,192223770,16800,16800,16800,16800,0
|
|
20241202,194000,192223770,16800,16800,16800,16800,0
|
|
20241202,193900,192223770,16800,16800,16800,16800,0
|
|
20241202,193800,192223770,16800,16800,16800,16800,0
|
|
20241202,193700,192223770,16800,16800,16800,16800,0
|
|
20241202,193600,192223770,16800,16800,16800,16800,0
|
|
20241202,193500,192223770,16800,16800,16800,16800,0
|
|
20241202,193400,192223770,16800,16800,16800,16800,0
|
|
20241202,193300,192223770,16800,16800,16800,16800,0
|
|
20241202,193200,192223770,16800,16800,16800,16800,0
|
|
20241202,193100,192223770,16800,16800,16800,16800,0
|
|
20241202,193000,192223770,16800,16800,16800,16800,0
|
|
20241202,192900,192223770,16800,16800,16800,16800,0
|
|
20241202,192800,192223770,16800,16800,16800,16800,0
|
|
20241202,192700,192223770,16800,16800,16800,16800,0
|
|
20241202,192600,192223770,16800,16800,16800,16800,0
|
|
20241202,192500,192223770,16800,16800,16800,16800,0
|
|
20241202,192400,192223770,16800,16800,16800,16800,0
|
|
20241202,192300,192223770,16800,16800,16800,16800,0
|
|
20241202,192200,192223770,16800,16800,16800,16800,0
|
|
20241202,192100,192223770,16800,16800,16800,16800,0
|
|
20241202,192000,192223770,16800,16800,16800,16800,0
|
|
20241202,191900,192223770,16800,16800,16800,16800,0
|
|
20241202,191800,192223770,16800,16800,16800,16800,0
|
|
20241202,191700,192223770,16800,16800,16800,16800,0
|
|
20241202,191600,192223770,16800,16800,16800,16800,142
|
|
20241202,191500,192223770,16800,16800,16800,16800,0
|
|
20241202,191400,192223770,16800,16800,16800,16800,0
|
|
20241202,191300,192223770,16800,16800,16800,16800,0
|
|
20241202,191200,192223770,16800,16800,16800,16800,0
|
|
20241202,191100,192223770,16800,16800,16800,16800,0
|
|
20241202,191000,192223770,16800,16800,16800,16800,0
|
|
20241202,190900,192223770,16800,16800,16800,16800,0
|
|
20241202,190800,192223770,16800,16800,16800,16800,0
|
|
20241202,190700,192223770,16800,16800,16800,16800,0
|
|
20241202,190600,192223770,16800,16800,16800,16800,0
|
|
20241202,190500,192223770,16800,16800,16800,16800,0
|
|
20241202,190400,192223770,16800,16800,16800,16800,0
|
|
20241202,190300,192223770,16800,16800,16800,16800,0
|
|
20241202,190200,192223770,16800,16800,16800,16800,0
|
|
20241202,190100,192223770,16800,16800,16800,16800,0
|
|
20241202,190000,192223770,16800,16800,16800,16800,0
|
|
20241202,185900,192223770,16800,16800,16800,16800,0
|
|
20241202,185800,192223770,16800,16800,16800,16800,0
|
|
20241202,185700,192223770,16800,16800,16800,16800,0
|
|
20241202,185600,192223770,16800,16800,16800,16800,0
|
|
20241202,185500,192223770,16800,16800,16800,16800,0
|
|
20241202,185400,192223770,16800,16800,16800,16800,0
|
|
20241202,185300,192223770,16800,16800,16800,16800,0
|
|
20241202,185200,192223770,16800,16800,16800,16800,0
|
|
20241202,185100,192223770,16800,16800,16800,16800,0
|
|
20241202,185000,192223770,16800,16800,16800,16800,0
|
|
20241202,184900,192223770,16800,16800,16800,16800,0
|
|
20241202,184800,192223770,16800,16800,16800,16800,0
|
|
20241202,184700,192223770,16800,16800,16800,16800,0
|
|
20241202,184600,192223770,16800,16800,16800,16800,142
|
|
20241202,184500,192223770,16800,16800,16800,16800,0
|
|
20241202,184400,192223770,16800,16800,16800,16800,0
|
|
20241202,184300,192223770,16800,16800,16800,16800,0
|
|
20241202,184200,192223770,16800,16800,16800,16800,0
|
|
20241202,184100,192223770,16800,16800,16800,16800,0
|
|
20241202,184000,192223770,16800,16800,16800,16800,0
|
|
20241202,183900,192223770,16800,16800,16800,16800,0
|
|
20241202,183800,192223770,16800,16800,16800,16800,0
|
|
20241202,183700,192223770,16800,16800,16800,16800,0
|
|
20241202,183600,192223770,16800,16800,16800,16800,0
|
|
20241202,183500,192223770,16800,16800,16800,16800,0
|
|
20241202,183400,192223770,16800,16800,16800,16800,0
|
|
20241202,183300,192223770,16800,16800,16800,16800,0
|
|
20241202,183200,192223770,16800,16800,16800,16800,0
|
|
20241202,183100,192223770,16800,16800,16800,16800,0
|
|
20241202,183000,192223770,16800,16800,16800,16800,0
|
|
20241202,182900,192223770,16800,16800,16800,16800,0
|
|
20241202,182800,192223770,16800,16800,16800,16800,0
|
|
20241202,182700,192223770,16800,16800,16800,16800,0
|
|
20241202,182600,192223770,16800,16800,16800,16800,0
|
|
20241202,182500,192223770,16800,16800,16800,16800,0
|
|
20241202,182400,192223770,16800,16800,16800,16800,0
|
|
20241202,182300,192223770,16800,16800,16800,16800,0
|
|
20241202,182200,192223770,16800,16800,16800,16800,0
|
|
20241202,182100,192223770,16800,16800,16800,16800,0
|
|
20241202,182000,192223770,16800,16800,16800,16800,0
|
|
20241202,181900,192223770,16800,16800,16800,16800,0
|
|
20241202,181800,192223770,16800,16800,16800,16800,0
|
|
20241202,181700,192223770,16800,16800,16800,16800,0
|
|
20241202,181600,192223770,16800,16800,16800,16800,142
|
|
20241202,181500,192223770,16800,16800,16800,16800,0
|
|
20241202,181400,192223770,16800,16800,16800,16800,0
|
|
20241202,181300,192223770,16800,16800,16800,16800,0
|
|
20241202,181200,192223770,16800,16800,16800,16800,0
|
|
20241202,181100,192223770,16800,16800,16800,16800,0
|
|
20241202,181000,192223770,16800,16800,16800,16800,0
|
|
20241202,180900,192223770,16800,16800,16800,16800,0
|
|
20241202,180800,192223770,16800,16800,16800,16800,0
|
|
20241202,180700,192223770,16800,16800,16800,16800,0
|
|
20241202,180600,192223770,16800,16800,16800,16800,0
|
|
20241202,180500,192223770,16800,16800,16800,16800,0
|
|
20241202,180400,192223770,16800,16800,16800,16800,0
|
|
20241202,180300,192223770,16800,16800,16800,16800,0
|
|
20241202,180200,192223770,16800,16800,16800,16800,0
|
|
20241202,180100,192223770,16800,16800,16800,16800,0
|
|
20241202,180000,192223770,16800,16800,16800,16800,0
|
|
20241202,175900,192223770,16800,16800,16800,16800,0
|
|
20241202,175800,192223770,16800,16800,16800,16800,0
|
|
20241202,175700,192223770,16800,16800,16800,16800,0
|
|
20241202,175600,192223770,16800,16800,16800,16800,0
|
|
20241202,175500,192223770,16800,16800,16800,16800,0
|
|
20241202,175400,192223770,16800,16800,16800,16800,0
|
|
20241202,175300,192223770,16800,16800,16800,16800,0
|
|
20241202,175200,192223770,16800,16800,16800,16800,0
|
|
20241202,175100,192223770,16800,16800,16800,16800,0
|
|
20241202,175000,192223770,16800,16800,16800,16800,0
|
|
20241202,174900,192223770,16800,16800,16800,16800,0
|
|
20241202,174800,192223770,16800,16800,16800,16800,0
|
|
20241202,174700,192223770,16800,16800,16800,16800,0
|
|
20241202,174600,192223770,16800,16800,16800,16800,142
|
|
20241202,174500,192223770,16800,16800,16800,16800,0
|
|
20241202,174400,192223770,16800,16800,16800,16800,0
|
|
20241202,174300,192223770,16800,16800,16800,16800,0
|
|
20241202,174200,192223770,16800,16800,16800,16800,0
|
|
20241202,174100,192223770,16800,16800,16800,16800,0
|
|
20241202,174000,192223770,16800,16800,16800,16800,0
|
|
20241202,173900,192223770,16800,16800,16800,16800,0
|
|
20241202,173800,192223770,16800,16800,16800,16800,0
|
|
20241202,173700,192223770,16800,16800,16800,16800,0
|
|
20241202,173600,192223770,16800,16800,16800,16800,0
|
|
20241202,173500,192223770,16800,16800,16800,16800,0
|
|
20241202,173400,192223770,16800,16800,16800,16800,0
|
|
20241202,173300,192223770,16800,16800,16800,16800,0
|
|
20241202,173200,192223770,16800,16800,16800,16800,0
|
|
20241202,173100,192223770,16800,16800,16800,16800,0
|
|
20241202,173000,192223770,16800,16800,16800,16800,0
|
|
20241202,172900,192223770,16800,16800,16800,16800,0
|
|
20241202,172800,192223770,16800,16800,16800,16800,0
|
|
20241202,172700,192223770,16800,16800,16800,16800,0
|
|
20241202,172600,192223770,16800,16800,16800,16800,0
|
|
20241202,172500,192223770,16800,16800,16800,16800,0
|
|
20241202,172400,192223770,16800,16800,16800,16800,0
|
|
20241202,172300,192223770,16800,16800,16800,16800,0
|
|
20241202,172200,192223770,16800,16800,16800,16800,0
|
|
20241202,172100,192223770,16800,16800,16800,16800,0
|
|
20241202,172000,192223770,16800,16800,16800,16800,0
|
|
20241202,171900,192223770,16800,16800,16800,16800,0
|
|
20241202,171800,192223770,16800,16800,16800,16800,0
|
|
20241202,171700,192223770,16800,16800,16800,16800,0
|
|
20241202,171600,192223770,16800,16800,16800,16800,142
|
|
20241202,171500,192223770,16800,16800,16800,16800,0
|
|
20241202,171400,192223770,16800,16800,16800,16800,0
|
|
20241202,171300,192223770,16800,16800,16800,16800,0
|
|
20241202,171200,192223770,16800,16800,16800,16800,0
|
|
20241202,171100,192223770,16800,16800,16800,16800,0
|
|
20241202,171000,192223770,16800,16800,16800,16800,0
|
|
20241202,170900,192223770,16800,16800,16800,16800,0
|
|
20241202,170800,192223770,16800,16800,16800,16800,0
|
|
20241202,170700,192223770,16800,16800,16800,16800,0
|
|
20241202,170600,192223770,16800,16800,16800,16800,0
|
|
20241202,170500,192223770,16800,16800,16800,16800,0
|
|
20241202,170400,192223770,16800,16800,16800,16800,0
|
|
20241202,170300,192223770,16800,16800,16800,16800,0
|
|
20241202,170200,192223770,16800,16800,16800,16800,0
|
|
20241202,170100,192223770,16800,16800,16800,16800,0
|
|
20241202,170000,192223770,16800,16800,16800,16800,0
|
|
20241202,165900,192223770,16800,16800,16800,16800,0
|
|
20241202,165800,192223770,16800,16800,16800,16800,0
|
|
20241202,165700,192223770,16800,16800,16800,16800,0
|
|
20241202,165600,192223770,16800,16800,16800,16800,0
|
|
20241202,165500,192223770,16800,16800,16800,16800,0
|
|
20241202,165400,192223770,16800,16800,16800,16800,0
|
|
20241202,165300,192223770,16800,16800,16800,16800,0
|
|
20241202,165200,192223770,16800,16800,16800,16800,0
|
|
20241202,165100,192223770,16800,16800,16800,16800,0
|
|
20241202,165000,192223770,16800,16800,16800,16800,0
|
|
20241202,164900,192223770,16800,16800,16800,16800,0
|
|
20241202,164800,192223770,16800,16800,16800,16800,0
|
|
20241202,164700,192223770,16800,16800,16800,16800,0
|
|
20241202,164600,192223770,16800,16800,16800,16800,142
|
|
20241202,164500,192223770,16800,16800,16800,16800,0
|
|
20241202,164400,192223770,16800,16800,16800,16800,0
|
|
20241202,164300,192223770,16800,16800,16800,16800,0
|
|
20241202,164200,192223770,16800,16800,16800,16800,0
|
|
20241202,164100,192223770,16800,16800,16800,16800,0
|
|
20241202,164000,192223770,16800,16800,16800,16800,0
|
|
20241202,163900,192223770,16800,16800,16800,16800,0
|
|
20241202,163800,192223770,16800,16800,16800,16800,0
|
|
20241202,163700,192223770,16800,16800,16800,16800,0
|
|
20241202,163600,192223770,16800,16800,16800,16800,0
|
|
20241202,163500,192223770,16800,16800,16800,16800,0
|
|
20241202,163400,192223770,16800,16800,16800,16800,0
|
|
20241202,163300,192223770,16800,16800,16800,16800,0
|
|
20241202,163200,192223770,16800,16800,16800,16800,0
|
|
20241202,163100,192223770,16800,16800,16800,16800,0
|
|
20241202,163000,192223770,16800,16800,16800,16800,0
|
|
20241202,162900,192223770,16800,16800,16800,16800,0
|
|
20241202,162800,192223770,16800,16800,16800,16800,0
|
|
20241202,162700,192223770,16800,16800,16800,16800,0
|
|
20241202,162600,192223770,16800,16800,16800,16800,0
|
|
20241202,162500,192223770,16800,16800,16800,16800,0
|
|
20241202,162400,192223770,16800,16800,16800,16800,0
|
|
20241202,162300,192223770,16800,16800,16800,16800,0
|
|
20241202,162200,192223770,16800,16800,16800,16800,0
|
|
20241202,162100,192223770,16800,16800,16800,16800,0
|
|
20241202,162000,192223770,16800,16800,16800,16800,0
|
|
20241202,161900,192223770,16800,16800,16800,16800,0
|
|
20241202,161800,192223770,16800,16800,16800,16800,0
|
|
20241202,161700,192223770,16800,16800,16800,16800,0
|
|
20241202,161600,192223770,16800,16800,16800,16800,142
|
|
20241202,161500,192223770,16800,16800,16800,16800,0
|
|
20241202,161400,192223770,16800,16800,16800,16800,0
|
|
20241202,161300,192223770,16800,16800,16800,16800,0
|
|
20241202,161200,192223770,16800,16800,16800,16800,0
|
|
20241202,161100,192223770,16800,16800,16800,16800,0
|
|
20241202,161000,192223770,16800,16800,16800,16800,0
|
|
20241202,160900,192223770,16800,16800,16800,16800,0
|
|
20241202,160800,192223770,16800,16800,16800,16800,0
|
|
20241202,160700,192223770,16800,16800,16800,16800,0
|
|
20241202,160600,192223770,16800,16800,16800,16800,0
|
|
20241202,160500,192223770,16800,16800,16800,16800,0
|
|
20241202,160400,192223770,16800,16800,16800,16800,0
|
|
20241202,160300,192223770,16800,16800,16800,16800,0
|
|
20241202,160200,192223770,16800,16800,16800,16800,0
|
|
20241202,160100,192223770,16800,16800,16800,16800,0
|
|
20241202,160000,192223770,16800,16800,16800,16800,0
|
|
20241202,155900,192223770,16800,16800,16800,16800,0
|
|
20241202,155800,192223770,16800,16800,16800,16800,0
|
|
20241202,155700,192223770,16800,16800,16800,16800,0
|
|
20241202,155600,192223770,16800,16800,16800,16800,0
|
|
20241202,155500,192223770,16800,16800,16800,16800,0
|
|
20241202,155400,192223770,16800,16800,16800,16800,0
|
|
20241202,155300,192223770,16800,16800,16800,16800,0
|
|
20241202,155200,192223770,16800,16800,16800,16800,0
|
|
20241202,155100,192223770,16800,16800,16800,16800,0
|
|
20241202,155000,192223770,16800,16800,16800,16800,0
|
|
20241202,154900,192223770,16800,16800,16800,16800,0
|
|
20241202,154800,192223770,16800,16800,16800,16800,0
|
|
20241202,154700,192223770,16800,16800,16800,16800,0
|
|
20241202,154600,192223770,16800,16800,16800,16800,142
|
|
20241202,154500,192223770,16800,16800,16800,16800,0
|
|
20241202,154400,192223770,16800,16800,16800,16800,0
|
|
20241202,154300,192223770,16800,16800,16800,16800,0
|
|
20241202,154200,192223770,16800,16800,16800,16800,0
|
|
20241202,154100,192223770,16800,16800,16800,16800,0
|
|
20241202,154000,192223770,16800,16800,16800,16800,0
|
|
20241202,153900,192223770,16800,16800,16800,16800,0
|
|
20241202,153800,192223770,16800,16800,16800,16800,0
|
|
20241202,153700,192223770,16800,16800,16800,16800,0
|
|
20241202,153600,192223770,16800,16800,16800,16800,0
|
|
20241202,153500,192223770,16800,16800,16800,16800,0
|
|
20241202,153400,192223770,16800,16800,16800,16800,0
|
|
20241202,153300,192223770,16800,16800,16800,16800,0
|
|
20241202,153200,192223770,16800,16800,16800,16800,0
|
|
20241202,153100,192223770,16800,16800,16800,16800,0
|
|
20241202,153000,192223770,16800,16800,16800,16800,142
|
|
20241202,152900,189838170,16820,16820,16820,16820,0
|
|
20241202,152800,189838170,16820,16820,16820,16820,0
|
|
20241202,152700,189838170,16820,16820,16820,16820,0
|
|
20241202,152600,189838170,16820,16820,16820,16820,0
|
|
20241202,152500,189838170,16820,16820,16820,16820,0
|
|
20241202,152400,189838170,16820,16820,16820,16820,0
|
|
20241202,152300,189838170,16820,16820,16820,16820,0
|
|
20241202,152200,189838170,16820,16820,16820,16820,0
|
|
20241202,152100,189838170,16820,16820,16820,16820,0
|
|
20241202,152000,189838170,16820,16820,16820,16820,0
|
|
20241202,151900,189838170,16820,16850,16850,16810,77
|
|
20241202,151800,188541910,16850,16860,16860,16840,1007
|
|
20241202,151700,171573050,16850,16850,16850,16850,0
|
|
20241202,151600,171573050,16850,16850,16850,16850,0
|
|
20241202,151500,171573050,16850,16850,16850,16850,15
|
|
20241202,151400,171320300,16850,16850,16850,16850,0
|
|
20241202,151300,171320300,16850,16850,16850,16850,0
|
|
20241202,151200,171320300,16850,16850,16850,16850,130
|
|
20241202,151100,169129800,16850,16850,16850,16850,0
|
|
20241202,151000,169129800,16850,16860,16860,16850,191
|
|
20241202,150900,165911180,16890,16890,16890,16890,1
|
|
20241202,150800,165894290,16850,16860,16860,16850,100
|
|
20241202,150700,164209270,16850,16850,16850,16850,0
|
|
20241202,150600,164209270,16850,16880,16880,16850,520
|
|
20241202,150500,155436430,16890,16900,16900,16890,91
|
|
20241202,150400,153899150,16900,16900,16900,16900,191
|
|
20241202,150300,150671250,16890,16890,16890,16890,0
|
|
20241202,150200,150671250,16890,16890,16890,16890,0
|
|
20241202,150100,150671250,16890,16890,16890,16890,30
|
|
20241202,150000,150164550,16880,16880,16880,16870,28
|
|
20241202,145900,149691920,16880,16880,16880,16880,5
|
|
20241202,145800,149607520,16880,16880,16880,16880,5
|
|
20241202,145700,149523120,16880,16880,16880,16880,0
|
|
20241202,145600,149523120,16880,16880,16880,16880,0
|
|
20241202,145500,149523120,16880,16880,16880,16880,4
|
|
20241202,145400,149455600,16880,16880,16880,16880,0
|
|
20241202,145300,149455600,16880,16880,16880,16880,0
|
|
20241202,145200,149455600,16880,16880,16880,16880,1
|
|
20241202,145100,149438720,16870,16870,16870,16870,0
|
|
20241202,145000,149438720,16870,16870,16870,16870,0
|
|
20241202,144900,149438720,16870,16870,16870,16870,0
|
|
20241202,144800,149438720,16870,16870,16870,16870,0
|
|
20241202,144700,149438720,16870,16870,16870,16870,0
|
|
20241202,144600,149438720,16870,16870,16870,16870,0
|
|
20241202,144500,149438720,16870,16870,16870,16870,3
|
|
20241202,144400,149388110,16870,16870,16870,16870,1
|
|
20241202,144300,149371240,16910,16910,16910,16910,0
|
|
20241202,144200,149371240,16910,16910,16910,16910,0
|
|
20241202,144100,149371240,16910,16910,16910,16910,0
|
|
20241202,144000,149371240,16910,16910,16910,16910,0
|
|
20241202,143900,149371240,16910,16910,16910,16910,0
|
|
20241202,143800,149371240,16910,16910,16910,16910,1
|
|
20241202,143700,149354330,16880,16880,16880,16880,6
|
|
20241202,143600,149253050,16880,16870,16880,16870,31
|
|
20241202,143500,148730000,16870,16870,16870,16870,0
|
|
20241202,143400,148730000,16870,16860,16870,16860,119
|
|
20241202,143300,146723630,16870,16870,16870,16870,7
|
|
20241202,143200,146605540,16880,16880,16880,16880,0
|
|
20241202,143100,146605540,16880,16880,16880,16880,6
|
|
20241202,143000,146504260,16890,16890,16890,16890,1
|
|
20241202,142900,146487370,16890,16890,16890,16890,8
|
|
20241202,142800,146352250,16890,16890,16890,16890,0
|
|
20241202,142700,146352250,16890,16890,16890,16890,0
|
|
20241202,142600,146352250,16890,16890,16890,16890,0
|
|
20241202,142500,146352250,16890,16890,16890,16890,0
|
|
20241202,142400,146352250,16890,16890,16890,16890,0
|
|
20241202,142300,146352250,16890,16900,16900,16890,68
|
|
20241202,142200,145203590,16910,16910,16910,16910,3
|
|
20241202,142100,145152860,16980,16980,16980,16980,2
|
|
20241202,142000,145118900,16910,16910,16910,16910,0
|
|
20241202,141900,145118900,16910,16910,16910,16910,0
|
|
20241202,141800,145118900,16910,16910,16910,16910,1
|
|
20241202,141700,145101990,16980,16990,16990,16980,7
|
|
20241202,141600,144983100,16990,16990,16990,16990,2
|
|
20241202,141500,144949120,16990,16990,16990,16990,0
|
|
20241202,141400,144949120,16990,16990,16990,16990,6
|
|
20241202,141300,144847180,16980,16980,16980,16910,3
|
|
20241202,141200,144796310,16990,16990,16990,16990,0
|
|
20241202,141100,144796310,16990,16990,16990,16990,0
|
|
20241202,141000,144796310,16990,16990,16990,16990,5
|
|
20241202,140900,144711360,17000,17000,17000,17000,0
|
|
20241202,140800,144711360,17000,17000,17000,17000,0
|
|
20241202,140700,144711360,17000,17000,17000,17000,1
|
|
20241202,140600,144694360,16920,16920,16920,16920,0
|
|
20241202,140500,144694360,16920,16920,16920,16920,0
|
|
20241202,140400,144694360,16920,16930,16930,16920,300
|
|
20241202,140300,139618330,17000,17000,17000,17000,0
|
|
20241202,140200,139618330,17000,17000,17000,17000,0
|
|
20241202,140100,139618330,17000,17000,17000,17000,0
|
|
20241202,140000,139618330,17000,17000,17000,17000,0
|
|
20241202,135900,139618330,17000,17000,17000,17000,0
|
|
20241202,135800,139618330,17000,17000,17000,17000,51
|
|
20241202,135700,138751330,17000,17000,17000,17000,70
|
|
20241202,135600,137561330,17000,17000,17000,17000,0
|
|
20241202,135500,137561330,17000,17000,17000,17000,10
|
|
20241202,135400,137391330,17060,17060,17060,17060,0
|
|
20241202,135300,137391330,17060,17060,17060,17060,1
|
|
20241202,135200,137374270,17060,17060,17060,17060,0
|
|
20241202,135100,137374270,17060,17060,17060,17060,0
|
|
20241202,135000,137374270,17060,17060,17060,17060,0
|
|
20241202,134900,137374270,17060,17060,17060,17060,0
|
|
20241202,134800,137374270,17060,17060,17060,17060,0
|
|
20241202,134700,137374270,17060,17060,17060,17060,0
|
|
20241202,134600,137374270,17060,17060,17060,17060,0
|
|
20241202,134500,137374270,17060,17060,17060,17060,0
|
|
20241202,134400,137374270,17060,17060,17060,17060,0
|
|
20241202,134300,137374270,17060,17060,17060,17060,0
|
|
20241202,134200,137374270,17060,17060,17060,17060,0
|
|
20241202,134100,137374270,17060,17060,17060,17060,0
|
|
20241202,134000,137374270,17060,17060,17060,17060,8
|
|
20241202,133900,137237790,17050,17050,17050,17050,0
|
|
20241202,133800,137237790,17050,17050,17050,17050,0
|
|
20241202,133700,137237790,17050,17050,17050,17050,1
|
|
20241202,133600,137220740,17050,17050,17050,17050,1
|
|
20241202,133500,137203690,17050,17050,17050,17050,262
|
|
20241202,133400,132736590,17030,16980,17030,16980,69
|
|
20241202,133300,131561870,16980,17010,17010,16980,10
|
|
20241202,133200,131391800,16990,16870,16990,16870,73
|
|
20241202,133100,130160050,16870,16870,16870,16870,0
|
|
20241202,133000,130160050,16870,16870,16870,16870,0
|
|
20241202,132900,130160050,16870,16870,16870,16870,0
|
|
20241202,132800,130160050,16870,16870,16870,16870,0
|
|
20241202,132700,130160050,16870,16870,16870,16870,0
|
|
20241202,132600,130160050,16870,16880,16880,16870,11
|
|
20241202,132500,129974460,16870,16870,16870,16870,0
|
|
20241202,132400,129974460,16870,16870,16870,16870,1
|
|
20241202,132300,129957590,16860,16860,16860,16860,0
|
|
20241202,132200,129957590,16860,16860,16860,16860,0
|
|
20241202,132100,129957590,16860,16970,16970,16860,376
|
|
20241202,132000,123609750,17030,17030,17030,17030,0
|
|
20241202,131900,123609750,17030,17030,17030,17030,1
|
|
20241202,131800,123592720,17030,17030,17030,17030,2
|
|
20241202,131700,123558660,16970,16970,16970,16970,0
|
|
20241202,131600,123558660,16970,16970,16970,16970,0
|
|
20241202,131500,123558660,16970,16970,16970,16970,0
|
|
20241202,131400,123558660,16970,16970,16970,16970,0
|
|
20241202,131300,123558660,16970,16970,16970,16970,80
|
|
20241202,131200,122201060,16970,16970,16970,16970,0
|
|
20241202,131100,122201060,16970,16970,16970,16970,0
|
|
20241202,131000,122201060,16970,16970,16970,16970,20
|
|
20241202,130900,121861660,16970,16970,16970,16970,0
|
|
20241202,130800,121861660,16970,16970,16970,16970,0
|
|
20241202,130700,121861660,16970,16970,16970,16970,0
|
|
20241202,130600,121861660,16970,16970,16970,16970,0
|
|
20241202,130500,121861660,16970,16970,16970,16970,29
|
|
20241202,130400,121369530,16860,16950,16950,16860,75
|
|
20241202,130300,120103070,17010,17010,17010,17010,3
|
|
20241202,130200,120052040,17070,17070,17070,17070,0
|
|
20241202,130100,120052040,17070,17070,17070,17070,0
|
|
20241202,130000,120052040,17070,17070,17070,17070,0
|
|
20241202,125900,120052040,17070,17070,17070,17070,0
|
|
20241202,125800,120052040,17070,17070,17070,17070,0
|
|
20241202,125700,120052040,17070,17070,17070,17070,0
|
|
20241202,125600,120052040,17070,17070,17070,17070,0
|
|
20241202,125500,120052040,17070,17070,17070,17070,0
|
|
20241202,125400,120052040,17070,17070,17070,17070,1
|
|
20241202,125300,120034970,17080,17080,17080,17080,0
|
|
20241202,125200,120034970,17080,16980,17080,16850,202
|
|
20241202,125100,116616240,16950,16950,16950,16950,0
|
|
20241202,125000,116616240,16950,16950,16950,16950,0
|
|
20241202,124900,116616240,16950,16950,16950,16950,0
|
|
20241202,124800,116616240,16950,16950,16950,16950,0
|
|
20241202,124700,116616240,16950,16950,16950,16950,0
|
|
20241202,124600,116616240,16950,16950,16950,16950,1
|
|
20241202,124500,116599290,16850,16960,16960,16850,26
|
|
20241202,124400,116160880,16850,16850,16850,16850,0
|
|
20241202,124300,116160880,16850,16850,16850,16850,0
|
|
20241202,124200,116160880,16850,16850,16850,16850,0
|
|
20241202,124100,116160880,16850,16850,16850,16850,0
|
|
20241202,124000,116160880,16850,16870,16870,16850,6
|
|
20241202,123900,116059740,16870,16870,16870,16870,42
|
|
20241202,123800,115351200,16870,16870,16870,16870,14
|
|
20241202,123700,115115020,16890,16900,16900,16890,101
|
|
20241202,123600,113409120,16890,16890,16890,16890,110
|
|
20241202,123500,111551220,16890,16890,16890,16890,11
|
|
20241202,123400,111365430,16900,16900,16900,16900,96
|
|
20241202,123300,109743030,16900,16900,16900,16900,3
|
|
20241202,123200,109692330,16950,16950,16950,16950,11
|
|
20241202,123100,109505880,16980,16980,16980,16980,0
|
|
20241202,123000,109505880,16980,16980,16980,16980,0
|
|
20241202,122900,109505880,16980,16980,16980,16980,1
|
|
20241202,122800,109488900,17000,17000,17000,17000,11
|
|
20241202,122700,109301900,17090,17090,17090,17090,0
|
|
20241202,122600,109301900,17090,17090,17090,17090,1
|
|
20241202,122500,109284810,17000,17000,17000,17000,0
|
|
20241202,122400,109284810,17000,17000,17000,17000,0
|
|
20241202,122300,109284810,17000,17000,17000,17000,0
|
|
20241202,122200,109284810,17000,17000,17000,17000,0
|
|
20241202,122100,109284810,17000,17030,17030,16910,699
|
|
20241202,122000,97433440,17030,17030,17030,17030,0
|
|
20241202,121900,97433440,17030,17030,17030,17030,0
|
|
20241202,121800,97433440,17030,17030,17030,17030,0
|
|
20241202,121700,97433440,17030,17030,17030,17030,86
|
|
20241202,121600,95968860,17050,17070,17070,17050,59
|
|
20241202,121500,94962730,17130,17130,17130,17130,1
|
|
20241202,121400,94945600,17070,17070,17070,17070,1
|
|
20241202,121300,94928530,17070,17070,17070,17070,0
|
|
20241202,121200,94928530,17070,17070,17070,17070,0
|
|
20241202,121100,94928530,17070,17070,17070,17070,91
|
|
20241202,121000,93375160,17150,17150,17150,17150,1
|
|
20241202,120900,93358010,17150,17150,17150,17150,0
|
|
20241202,120800,93358010,17150,17100,17150,17060,69
|
|
20241202,120700,92179260,17070,17070,17070,17070,13
|
|
20241202,120600,91957350,17160,17160,17160,17160,2
|
|
20241202,120500,91923030,17160,17160,17160,17160,100
|
|
20241202,120400,90207030,17160,17160,17160,17160,0
|
|
20241202,120300,90207030,17160,17160,17160,17160,0
|
|
20241202,120200,90207030,17160,17160,17160,17160,0
|
|
20241202,120100,90207030,17160,17160,17160,17160,0
|
|
20241202,120000,90207030,17160,17160,17160,17160,0
|
|
20241202,115900,90207030,17160,17160,17160,17160,2
|
|
20241202,115800,90172710,17070,17070,17070,17070,0
|
|
20241202,115700,90172710,17070,17070,17070,17070,0
|
|
20241202,115600,90172710,17070,17070,17070,17070,9
|
|
20241202,115500,90019080,17070,17180,17180,17070,8
|
|
20241202,115400,89881860,17180,17180,17180,17180,0
|
|
20241202,115300,89881860,17180,17180,17180,17180,0
|
|
20241202,115200,89881860,17180,17180,17180,17180,0
|
|
20241202,115100,89881860,17180,17180,17180,17180,0
|
|
20241202,115000,89881860,17180,17180,17180,17180,0
|
|
20241202,114900,89881860,17180,17180,17180,17180,0
|
|
20241202,114800,89881860,17180,17180,17180,17180,1
|
|
20241202,114700,89864680,17180,17180,17180,17180,0
|
|
20241202,114600,89864680,17180,17180,17180,17180,0
|
|
20241202,114500,89864680,17180,17180,17180,17180,0
|
|
20241202,114400,89864680,17180,17180,17180,17180,0
|
|
20241202,114300,89864680,17180,17180,17180,17180,0
|
|
20241202,114200,89864680,17180,17180,17180,17180,10
|
|
20241202,114100,89692880,17180,17180,17180,17180,0
|
|
20241202,114000,89692880,17180,17100,17180,17100,73
|
|
20241202,113900,88443040,17120,17120,17120,17120,0
|
|
20241202,113800,88443040,17120,17120,17120,17120,0
|
|
20241202,113700,88443040,17120,17120,17120,17120,0
|
|
20241202,113600,88443040,17120,17120,17120,17120,0
|
|
20241202,113500,88443040,17120,17120,17120,17120,0
|
|
20241202,113400,88443040,17120,17120,17120,17120,0
|
|
20241202,113300,88443040,17120,17120,17120,17120,0
|
|
20241202,113200,88443040,17120,17120,17120,17120,2
|
|
20241202,113100,88408800,17120,17120,17120,17120,0
|
|
20241202,113000,88408800,17120,17120,17120,17120,10
|
|
20241202,112900,88237600,17120,17120,17120,17120,0
|
|
20241202,112800,88237600,17120,17100,17120,17100,10
|
|
20241202,112700,88066420,17120,17120,17120,17120,0
|
|
20241202,112600,88066420,17120,17120,17120,17120,0
|
|
20241202,112500,88066420,17120,17120,17120,17120,0
|
|
20241202,112400,88066420,17120,17120,17120,17120,0
|
|
20241202,112300,88066420,17120,17120,17120,17120,0
|
|
20241202,112200,88066420,17120,17120,17120,17120,0
|
|
20241202,112100,88066420,17120,17120,17120,17120,0
|
|
20241202,112000,88066420,17120,17120,17120,17120,0
|
|
20241202,111900,88066420,17120,17120,17120,17120,1
|
|
20241202,111800,88049300,17120,17120,17120,17120,0
|
|
20241202,111700,88049300,17120,17120,17120,17120,0
|
|
20241202,111600,88049300,17120,17120,17120,17120,0
|
|
20241202,111500,88049300,17120,17120,17120,17120,113
|
|
20241202,111400,86114740,17120,17120,17120,17120,387
|
|
20241202,111300,79489300,17170,17170,17170,17170,1
|
|
20241202,111200,79472130,17170,17170,17170,17170,34
|
|
20241202,111100,78888350,17170,17170,17170,17170,10
|
|
20241202,111000,78716650,17170,17170,17170,17170,0
|
|
20241202,110900,78716650,17170,17170,17170,17170,0
|
|
20241202,110800,78716650,17170,17170,17170,17170,0
|
|
20241202,110700,78716650,17170,17170,17170,17170,1
|
|
20241202,110600,78699480,17170,17170,17170,17170,0
|
|
20241202,110500,78699480,17170,17170,17170,17170,0
|
|
20241202,110400,78699480,17170,17170,17170,17170,0
|
|
20241202,110300,78699480,17170,17170,17170,17170,1
|
|
20241202,110200,78682310,17170,17170,17170,17170,0
|
|
20241202,110100,78682310,17170,17170,17170,17170,0
|
|
20241202,110000,78682310,17170,17170,17170,17170,0
|
|
20241202,105900,78682310,17170,17170,17170,17170,0
|
|
20241202,105800,78682310,17170,17170,17170,17170,0
|
|
20241202,105700,78682310,17170,17170,17170,17170,0
|
|
20241202,105600,78682310,17170,17170,17170,17170,0
|
|
20241202,105500,78682310,17170,17170,17170,17170,0
|
|
20241202,105400,78682310,17170,17170,17170,17170,0
|
|
20241202,105300,78682310,17170,17170,17170,17170,0
|
|
20241202,105200,78682310,17170,17030,17170,17010,26
|
|
20241202,105100,78239780,17040,17040,17040,17040,0
|
|
20241202,105000,78239780,17040,17040,17040,17040,3
|
|
20241202,104900,78188660,17180,17180,17180,17180,0
|
|
20241202,104800,78188660,17180,17180,17180,17180,0
|
|
20241202,104700,78188660,17180,17180,17180,17180,0
|
|
20241202,104600,78188660,17180,17180,17180,17180,0
|
|
20241202,104500,78188660,17180,17180,17180,17180,0
|
|
20241202,104400,78188660,17180,17180,17180,17180,0
|
|
20241202,104300,78188660,17180,17180,17180,17180,0
|
|
20241202,104200,78188660,17180,17180,17180,17180,0
|
|
20241202,104100,78188660,17180,17180,17180,17180,1
|
|
20241202,104000,78171480,17020,17020,17020,17020,0
|
|
20241202,103900,78171480,17020,17020,17020,17020,14
|
|
20241202,103800,77933200,17140,17140,17140,17140,0
|
|
20241202,103700,77933200,17140,17140,17140,17140,0
|
|
20241202,103600,77933200,17140,17130,17140,17130,66
|
|
20241202,103500,76802120,17000,17020,17030,17000,62
|
|
20241202,103400,75747110,16990,16990,16990,16990,0
|
|
20241202,103300,75747110,16990,16980,17020,16980,147
|
|
20241202,103200,73247130,16980,16980,16980,16980,0
|
|
20241202,103100,73247130,16980,16980,16980,16980,1
|
|
20241202,103000,73230150,16900,16900,16900,16900,0
|
|
20241202,102900,73230150,16900,16900,16900,16900,0
|
|
20241202,102800,73230150,16900,16900,16900,16900,0
|
|
20241202,102700,73230150,16900,16900,16900,16900,0
|
|
20241202,102600,73230150,16900,16950,16950,16900,151
|
|
20241202,102500,70678200,16990,17000,17000,16990,436
|
|
20241202,102400,63269150,17010,17030,17030,17010,341
|
|
20241202,102300,57467560,17030,17030,17030,17030,0
|
|
20241202,102200,57467560,17030,17030,17030,17030,0
|
|
20241202,102100,57467560,17030,17030,17030,17030,1
|
|
20241202,102000,57450530,17040,17070,17070,17040,221
|
|
20241202,101900,53681450,17160,17160,17160,17160,0
|
|
20241202,101800,53681450,17160,17080,17160,17070,237
|
|
20241202,101700,49633130,17080,17080,17080,17080,0
|
|
20241202,101600,49633130,17080,17080,17080,17080,3
|
|
20241202,101500,49581890,17080,17100,17100,17080,59
|
|
20241202,101400,48574150,17160,17080,17160,17080,11
|
|
20241202,101300,48386190,17070,17070,17070,17070,0
|
|
20241202,101200,48386190,17070,17070,17070,17070,0
|
|
20241202,101100,48386190,17070,17070,17070,17070,0
|
|
20241202,101000,48386190,17070,17080,17080,17070,18
|
|
20241202,100900,48078760,17080,17080,17080,17080,0
|
|
20241202,100800,48078760,17080,17080,17080,17080,27
|
|
20241202,100700,47617600,17170,17170,17170,17170,0
|
|
20241202,100600,47617600,17170,17170,17170,17170,11
|
|
20241202,100500,47428730,17170,17170,17170,17170,0
|
|
20241202,100400,47428730,17170,17180,17180,17170,31
|
|
20241202,100300,46896450,17170,17170,17170,17170,71
|
|
20241202,100200,45677380,17300,17300,17300,17300,0
|
|
20241202,100100,45677380,17300,17300,17300,17300,11
|
|
20241202,100000,45487080,17200,17200,17200,17200,7
|
|
20241202,095900,45366680,17200,17200,17200,17200,0
|
|
20241202,095800,45366680,17200,17200,17200,17200,1
|
|
20241202,095700,45349480,17170,17170,17170,17170,2
|
|
20241202,095600,45315140,17200,17200,17200,17200,0
|
|
20241202,095500,45315140,17200,17200,17200,17200,117
|
|
20241202,095400,43302740,17200,17200,17200,17200,0
|
|
20241202,095300,43302740,17200,17180,17200,17180,99
|
|
20241202,095200,41600900,17180,17170,17180,17170,42
|
|
20241202,095100,40879750,17060,17190,17190,17060,18
|
|
20241202,095000,40572050,17190,17190,17190,17190,1
|
|
20241202,094900,40554860,17070,17070,17070,17070,0
|
|
20241202,094800,40554860,17070,17070,17070,17070,20
|
|
20241202,094700,40213460,17190,17190,17190,17190,0
|
|
20241202,094600,40213460,17190,17190,17190,17190,1
|
|
20241202,094500,40196270,17070,17070,17070,17070,3
|
|
20241202,094400,40145060,17070,17070,17070,17070,35
|
|
20241202,094300,39547610,17060,17060,17060,17060,190
|
|
20241202,094200,36306210,17120,17130,17130,17120,53
|
|
20241202,094100,35398840,17350,17350,17350,17350,0
|
|
20241202,094000,35398840,17350,17350,17350,17350,4
|
|
20241202,093900,35329440,17350,17350,17350,17350,1
|
|
20241202,093800,35312090,17130,17130,17130,17130,0
|
|
20241202,093700,35312090,17130,17130,17130,17130,1
|
|
20241202,093600,35294960,17120,17120,17120,17120,0
|
|
20241202,093500,35294960,17120,17120,17120,17120,0
|
|
20241202,093400,35294960,17120,17120,17120,17120,0
|
|
20241202,093300,35294960,17120,17130,17130,17120,57
|
|
20241202,093200,34318870,17120,17120,17120,17120,1
|
|
20241202,093100,34301750,17050,17050,17050,17050,0
|
|
20241202,093000,34301750,17050,17250,17250,17030,329
|
|
20241202,092900,28680510,17330,17330,17330,17330,0
|
|
20241202,092800,28680510,17330,17490,17490,17330,6
|
|
20241202,092700,28576370,17450,17450,17450,17450,0
|
|
20241202,092600,28576370,17450,17450,17450,17450,12
|
|
20241202,092500,28366970,17500,17500,17500,17500,5
|
|
20241202,092400,28279470,17540,17540,17540,17540,1
|
|
20241202,092300,28261930,17540,17540,17540,17540,30
|
|
20241202,092200,27735730,17530,17690,17690,17530,18
|
|
20241202,092100,27419650,17700,17690,17700,17690,58
|
|
20241202,092000,26393110,17700,17700,17700,17700,1
|
|
20241202,091900,26375410,17540,17540,17540,17540,63
|
|
20241202,091800,25270390,17540,17530,17540,17530,20
|
|
20241202,091700,24919600,17530,17530,17530,17530,0
|
|
20241202,091600,24919600,17530,17550,17550,17530,158
|
|
20241202,091500,22148820,17540,17540,17540,17540,43
|
|
20241202,091400,21394600,17530,17530,17530,17530,0
|
|
20241202,091300,21394600,17530,17530,17530,17520,22
|
|
20241202,091200,21008990,17550,17450,17550,17450,548
|
|
20241202,091100,11400000,17450,17450,17450,17450,0
|
|
20241202,091000,11400000,17450,17410,17450,17410,214
|
|
20241202,090900,7666070,17340,17340,17340,17340,0
|
|
20241202,090800,7666070,17340,17340,17340,17340,75
|
|
20241202,090700,6365570,17350,17350,17350,17350,100
|
|
20241202,090600,4630570,17410,17410,17410,17410,1
|
|
20241202,090500,4613160,17450,17450,17450,17450,0
|
|
20241202,090400,4613160,17450,17450,17450,17450,0
|
|
20241202,090300,4613160,17450,17450,17450,17450,1
|
|
20241202,090200,4595710,17450,17450,17450,17300,122
|
|
20241202,090100,2482260,17460,17460,17460,17460,21
|
|
20241202,090000,2115600,17200,17200,17200,17200,123
|