680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201700,50922050,7360,7360,7360,7360,135
|
|
20241202,201600,50922050,7360,7360,7360,7360,0
|
|
20241202,201500,50922050,7360,7360,7360,7360,0
|
|
20241202,201400,50922050,7360,7360,7360,7360,0
|
|
20241202,201300,50922050,7360,7360,7360,7360,0
|
|
20241202,201200,50922050,7360,7360,7360,7360,0
|
|
20241202,201100,50922050,7360,7360,7360,7360,0
|
|
20241202,201000,50922050,7360,7360,7360,7360,0
|
|
20241202,200900,50922050,7360,7360,7360,7360,0
|
|
20241202,200800,50922050,7360,7360,7360,7360,0
|
|
20241202,200700,50922050,7360,7360,7360,7360,0
|
|
20241202,200600,50922050,7360,7360,7360,7360,0
|
|
20241202,200500,50922050,7360,7360,7360,7360,0
|
|
20241202,200400,50922050,7360,7360,7360,7360,0
|
|
20241202,200300,50922050,7360,7360,7360,7360,0
|
|
20241202,200200,50922050,7360,7360,7360,7360,0
|
|
20241202,200100,50922050,7360,7360,7360,7360,0
|
|
20241202,200000,50922050,7360,7360,7360,7360,0
|
|
20241202,195900,50922050,7360,7360,7360,7360,0
|
|
20241202,195800,50922050,7360,7360,7360,7360,0
|
|
20241202,195700,50922050,7360,7360,7360,7360,0
|
|
20241202,195600,50922050,7360,7360,7360,7360,0
|
|
20241202,195500,50922050,7360,7360,7360,7360,0
|
|
20241202,195400,50922050,7360,7360,7360,7360,0
|
|
20241202,195300,50922050,7360,7360,7360,7360,0
|
|
20241202,195200,50922050,7360,7360,7360,7360,0
|
|
20241202,195100,50922050,7360,7360,7360,7360,0
|
|
20241202,195000,50922050,7360,7360,7360,7360,0
|
|
20241202,194900,50922050,7360,7360,7360,7360,0
|
|
20241202,194800,50922050,7360,7360,7360,7360,0
|
|
20241202,194700,50922050,7360,7360,7360,7360,135
|
|
20241202,194600,50922050,7360,7360,7360,7360,0
|
|
20241202,194500,50922050,7360,7360,7360,7360,0
|
|
20241202,194400,50922050,7360,7360,7360,7360,0
|
|
20241202,194300,50922050,7360,7360,7360,7360,0
|
|
20241202,194200,50922050,7360,7360,7360,7360,0
|
|
20241202,194100,50922050,7360,7360,7360,7360,0
|
|
20241202,194000,50922050,7360,7360,7360,7360,0
|
|
20241202,193900,50922050,7360,7360,7360,7360,0
|
|
20241202,193800,50922050,7360,7360,7360,7360,0
|
|
20241202,193700,50922050,7360,7360,7360,7360,0
|
|
20241202,193600,50922050,7360,7360,7360,7360,0
|
|
20241202,193500,50922050,7360,7360,7360,7360,0
|
|
20241202,193400,50922050,7360,7360,7360,7360,0
|
|
20241202,193300,50922050,7360,7360,7360,7360,0
|
|
20241202,193200,50922050,7360,7360,7360,7360,0
|
|
20241202,193100,50922050,7360,7360,7360,7360,0
|
|
20241202,193000,50922050,7360,7360,7360,7360,0
|
|
20241202,192900,50922050,7360,7360,7360,7360,0
|
|
20241202,192800,50922050,7360,7360,7360,7360,0
|
|
20241202,192700,50922050,7360,7360,7360,7360,0
|
|
20241202,192600,50922050,7360,7360,7360,7360,0
|
|
20241202,192500,50922050,7360,7360,7360,7360,0
|
|
20241202,192400,50922050,7360,7360,7360,7360,0
|
|
20241202,192300,50922050,7360,7360,7360,7360,0
|
|
20241202,192200,50922050,7360,7360,7360,7360,0
|
|
20241202,192100,50922050,7360,7360,7360,7360,0
|
|
20241202,192000,50922050,7360,7360,7360,7360,0
|
|
20241202,191900,50922050,7360,7360,7360,7360,0
|
|
20241202,191800,50922050,7360,7360,7360,7360,0
|
|
20241202,191700,50922050,7360,7360,7360,7360,135
|
|
20241202,191600,50922050,7360,7360,7360,7360,0
|
|
20241202,191500,50922050,7360,7360,7360,7360,0
|
|
20241202,191400,50922050,7360,7360,7360,7360,0
|
|
20241202,191300,50922050,7360,7360,7360,7360,0
|
|
20241202,191200,50922050,7360,7360,7360,7360,0
|
|
20241202,191100,50922050,7360,7360,7360,7360,0
|
|
20241202,191000,50922050,7360,7360,7360,7360,0
|
|
20241202,190900,50922050,7360,7360,7360,7360,0
|
|
20241202,190800,50922050,7360,7360,7360,7360,0
|
|
20241202,190700,50922050,7360,7360,7360,7360,0
|
|
20241202,190600,50922050,7360,7360,7360,7360,0
|
|
20241202,190500,50922050,7360,7360,7360,7360,0
|
|
20241202,190400,50922050,7360,7360,7360,7360,0
|
|
20241202,190300,50922050,7360,7360,7360,7360,0
|
|
20241202,190200,50922050,7360,7360,7360,7360,0
|
|
20241202,190100,50922050,7360,7360,7360,7360,0
|
|
20241202,190000,50922050,7360,7360,7360,7360,0
|
|
20241202,185900,50922050,7360,7360,7360,7360,0
|
|
20241202,185800,50922050,7360,7360,7360,7360,0
|
|
20241202,185700,50922050,7360,7360,7360,7360,0
|
|
20241202,185600,50922050,7360,7360,7360,7360,0
|
|
20241202,185500,50922050,7360,7360,7360,7360,0
|
|
20241202,185400,50922050,7360,7360,7360,7360,0
|
|
20241202,185300,50922050,7360,7360,7360,7360,0
|
|
20241202,185200,50922050,7360,7360,7360,7360,0
|
|
20241202,185100,50922050,7360,7360,7360,7360,0
|
|
20241202,185000,50922050,7360,7360,7360,7360,0
|
|
20241202,184900,50922050,7360,7360,7360,7360,0
|
|
20241202,184800,50922050,7360,7360,7360,7360,0
|
|
20241202,184700,50922050,7360,7360,7360,7360,135
|
|
20241202,184600,50922050,7360,7360,7360,7360,0
|
|
20241202,184500,50922050,7360,7360,7360,7360,0
|
|
20241202,184400,50922050,7360,7360,7360,7360,0
|
|
20241202,184300,50922050,7360,7360,7360,7360,0
|
|
20241202,184200,50922050,7360,7360,7360,7360,0
|
|
20241202,184100,50922050,7360,7360,7360,7360,0
|
|
20241202,184000,50922050,7360,7360,7360,7360,0
|
|
20241202,183900,50922050,7360,7360,7360,7360,0
|
|
20241202,183800,50922050,7360,7360,7360,7360,0
|
|
20241202,183700,50922050,7360,7360,7360,7360,0
|
|
20241202,183600,50922050,7360,7360,7360,7360,0
|
|
20241202,183500,50922050,7360,7360,7360,7360,0
|
|
20241202,183400,50922050,7360,7360,7360,7360,0
|
|
20241202,183300,50922050,7360,7360,7360,7360,0
|
|
20241202,183200,50922050,7360,7360,7360,7360,0
|
|
20241202,183100,50922050,7360,7360,7360,7360,0
|
|
20241202,183000,50922050,7360,7360,7360,7360,0
|
|
20241202,182900,50922050,7360,7360,7360,7360,0
|
|
20241202,182800,50922050,7360,7360,7360,7360,0
|
|
20241202,182700,50922050,7360,7360,7360,7360,0
|
|
20241202,182600,50922050,7360,7360,7360,7360,0
|
|
20241202,182500,50922050,7360,7360,7360,7360,0
|
|
20241202,182400,50922050,7360,7360,7360,7360,0
|
|
20241202,182300,50922050,7360,7360,7360,7360,0
|
|
20241202,182200,50922050,7360,7360,7360,7360,0
|
|
20241202,182100,50922050,7360,7360,7360,7360,0
|
|
20241202,182000,50922050,7360,7360,7360,7360,0
|
|
20241202,181900,50922050,7360,7360,7360,7360,0
|
|
20241202,181800,50922050,7360,7360,7360,7360,0
|
|
20241202,181700,50922050,7360,7360,7360,7360,135
|
|
20241202,181600,50922050,7360,7360,7360,7360,0
|
|
20241202,181500,50922050,7360,7360,7360,7360,0
|
|
20241202,181400,50922050,7360,7360,7360,7360,0
|
|
20241202,181300,50922050,7360,7360,7360,7360,0
|
|
20241202,181200,50922050,7360,7360,7360,7360,0
|
|
20241202,181100,50922050,7360,7360,7360,7360,0
|
|
20241202,181000,50922050,7360,7360,7360,7360,0
|
|
20241202,180900,50922050,7360,7360,7360,7360,0
|
|
20241202,180800,50922050,7360,7360,7360,7360,0
|
|
20241202,180700,50922050,7360,7360,7360,7360,0
|
|
20241202,180600,50922050,7360,7360,7360,7360,0
|
|
20241202,180500,50922050,7360,7360,7360,7360,0
|
|
20241202,180400,50922050,7360,7360,7360,7360,0
|
|
20241202,180300,50922050,7360,7360,7360,7360,0
|
|
20241202,180200,50922050,7360,7360,7360,7360,0
|
|
20241202,180100,50922050,7360,7360,7360,7360,0
|
|
20241202,180000,50922050,7360,7360,7360,7360,0
|
|
20241202,175900,50922050,7360,7360,7360,7360,0
|
|
20241202,175800,50922050,7360,7360,7360,7360,0
|
|
20241202,175700,50922050,7360,7360,7360,7360,0
|
|
20241202,175600,50922050,7360,7360,7360,7360,0
|
|
20241202,175500,50922050,7360,7360,7360,7360,0
|
|
20241202,175400,50922050,7360,7360,7360,7360,0
|
|
20241202,175300,50922050,7360,7360,7360,7360,0
|
|
20241202,175200,50922050,7360,7360,7360,7360,0
|
|
20241202,175100,50922050,7360,7360,7360,7360,0
|
|
20241202,175000,50922050,7360,7360,7360,7360,0
|
|
20241202,174900,50922050,7360,7360,7360,7360,0
|
|
20241202,174800,50922050,7360,7360,7360,7360,0
|
|
20241202,174700,50922050,7360,7360,7360,7360,135
|
|
20241202,174600,50922050,7360,7360,7360,7360,0
|
|
20241202,174500,50922050,7360,7360,7360,7360,0
|
|
20241202,174400,50922050,7360,7360,7360,7360,0
|
|
20241202,174300,50922050,7360,7360,7360,7360,0
|
|
20241202,174200,50922050,7360,7360,7360,7360,0
|
|
20241202,174100,50922050,7360,7360,7360,7360,0
|
|
20241202,174000,50922050,7360,7360,7360,7360,0
|
|
20241202,173900,50922050,7360,7360,7360,7360,0
|
|
20241202,173800,50922050,7360,7360,7360,7360,0
|
|
20241202,173700,50922050,7360,7360,7360,7360,0
|
|
20241202,173600,50922050,7360,7360,7360,7360,0
|
|
20241202,173500,50922050,7360,7360,7360,7360,0
|
|
20241202,173400,50922050,7360,7360,7360,7360,0
|
|
20241202,173300,50922050,7360,7360,7360,7360,0
|
|
20241202,173200,50922050,7360,7360,7360,7360,0
|
|
20241202,173100,50922050,7360,7360,7360,7360,0
|
|
20241202,173000,50922050,7360,7360,7360,7360,0
|
|
20241202,172900,50922050,7360,7360,7360,7360,0
|
|
20241202,172800,50922050,7360,7360,7360,7360,0
|
|
20241202,172700,50922050,7360,7360,7360,7360,0
|
|
20241202,172600,50922050,7360,7360,7360,7360,0
|
|
20241202,172500,50922050,7360,7360,7360,7360,0
|
|
20241202,172400,50922050,7360,7360,7360,7360,0
|
|
20241202,172300,50922050,7360,7360,7360,7360,0
|
|
20241202,172200,50922050,7360,7360,7360,7360,0
|
|
20241202,172100,50922050,7360,7360,7360,7360,0
|
|
20241202,172000,50922050,7360,7360,7360,7360,0
|
|
20241202,171900,50922050,7360,7360,7360,7360,0
|
|
20241202,171800,50922050,7360,7360,7360,7360,0
|
|
20241202,171700,50922050,7360,7360,7360,7360,135
|
|
20241202,171600,50922050,7360,7360,7360,7360,0
|
|
20241202,171500,50922050,7360,7360,7360,7360,0
|
|
20241202,171400,50922050,7360,7360,7360,7360,0
|
|
20241202,171300,50922050,7360,7360,7360,7360,0
|
|
20241202,171200,50922050,7360,7360,7360,7360,0
|
|
20241202,171100,50922050,7360,7360,7360,7360,0
|
|
20241202,171000,50922050,7360,7360,7360,7360,0
|
|
20241202,170900,50922050,7360,7360,7360,7360,0
|
|
20241202,170800,50922050,7360,7360,7360,7360,0
|
|
20241202,170700,50922050,7360,7360,7360,7360,0
|
|
20241202,170600,50922050,7360,7360,7360,7360,0
|
|
20241202,170500,50922050,7360,7360,7360,7360,0
|
|
20241202,170400,50922050,7360,7360,7360,7360,0
|
|
20241202,170300,50922050,7360,7360,7360,7360,0
|
|
20241202,170200,50922050,7360,7360,7360,7360,0
|
|
20241202,170100,50922050,7360,7360,7360,7360,0
|
|
20241202,170000,50922050,7360,7360,7360,7360,0
|
|
20241202,165900,50922050,7360,7360,7360,7360,0
|
|
20241202,165800,50922050,7360,7360,7360,7360,0
|
|
20241202,165700,50922050,7360,7360,7360,7360,0
|
|
20241202,165600,50922050,7360,7360,7360,7360,0
|
|
20241202,165500,50922050,7360,7360,7360,7360,0
|
|
20241202,165400,50922050,7360,7360,7360,7360,0
|
|
20241202,165300,50922050,7360,7360,7360,7360,0
|
|
20241202,165200,50922050,7360,7360,7360,7360,0
|
|
20241202,165100,50922050,7360,7360,7360,7360,0
|
|
20241202,165000,50922050,7360,7360,7360,7360,0
|
|
20241202,164900,50922050,7360,7360,7360,7360,0
|
|
20241202,164800,50922050,7360,7360,7360,7360,0
|
|
20241202,164700,50922050,7360,7360,7360,7360,135
|
|
20241202,164600,50922050,7360,7360,7360,7360,0
|
|
20241202,164500,50922050,7360,7360,7360,7360,0
|
|
20241202,164400,50922050,7360,7360,7360,7360,0
|
|
20241202,164300,50922050,7360,7360,7360,7360,0
|
|
20241202,164200,50922050,7360,7360,7360,7360,0
|
|
20241202,164100,50922050,7360,7360,7360,7360,0
|
|
20241202,164000,50922050,7360,7360,7360,7360,0
|
|
20241202,163900,50922050,7360,7360,7360,7360,0
|
|
20241202,163800,50922050,7360,7360,7360,7360,0
|
|
20241202,163700,50922050,7360,7360,7360,7360,0
|
|
20241202,163600,50922050,7360,7360,7360,7360,0
|
|
20241202,163500,50922050,7360,7360,7360,7360,0
|
|
20241202,163400,50922050,7360,7360,7360,7360,0
|
|
20241202,163300,50922050,7360,7360,7360,7360,0
|
|
20241202,163200,50922050,7360,7360,7360,7360,0
|
|
20241202,163100,50922050,7360,7360,7360,7360,0
|
|
20241202,163000,50922050,7360,7360,7360,7360,0
|
|
20241202,162900,50922050,7360,7360,7360,7360,0
|
|
20241202,162800,50922050,7360,7360,7360,7360,0
|
|
20241202,162700,50922050,7360,7360,7360,7360,0
|
|
20241202,162600,50922050,7360,7360,7360,7360,0
|
|
20241202,162500,50922050,7360,7360,7360,7360,0
|
|
20241202,162400,50922050,7360,7360,7360,7360,0
|
|
20241202,162300,50922050,7360,7360,7360,7360,0
|
|
20241202,162200,50922050,7360,7360,7360,7360,0
|
|
20241202,162100,50922050,7360,7360,7360,7360,0
|
|
20241202,162000,50922050,7360,7360,7360,7360,0
|
|
20241202,161900,50922050,7360,7360,7360,7360,0
|
|
20241202,161800,50922050,7360,7360,7360,7360,0
|
|
20241202,161700,50922050,7360,7360,7360,7360,135
|
|
20241202,161600,50922050,7360,7360,7360,7360,0
|
|
20241202,161500,50922050,7360,7360,7360,7360,0
|
|
20241202,161400,50922050,7360,7360,7360,7360,0
|
|
20241202,161300,50922050,7360,7360,7360,7360,0
|
|
20241202,161200,50922050,7360,7360,7360,7360,0
|
|
20241202,161100,50922050,7360,7360,7360,7360,0
|
|
20241202,161000,50922050,7360,7360,7360,7360,0
|
|
20241202,160900,50922050,7360,7360,7360,7360,0
|
|
20241202,160800,50922050,7360,7360,7360,7360,0
|
|
20241202,160700,50922050,7360,7360,7360,7360,0
|
|
20241202,160600,50922050,7360,7360,7360,7360,0
|
|
20241202,160500,50922050,7360,7360,7360,7360,0
|
|
20241202,160400,50922050,7360,7360,7360,7360,0
|
|
20241202,160300,50922050,7360,7360,7360,7360,0
|
|
20241202,160200,50922050,7360,7360,7360,7360,0
|
|
20241202,160100,50922050,7360,7360,7360,7360,0
|
|
20241202,160000,50922050,7360,7360,7360,7360,0
|
|
20241202,155900,50922050,7360,7360,7360,7360,0
|
|
20241202,155800,50922050,7360,7360,7360,7360,0
|
|
20241202,155700,50922050,7360,7360,7360,7360,0
|
|
20241202,155600,50922050,7360,7360,7360,7360,0
|
|
20241202,155500,50922050,7360,7360,7360,7360,0
|
|
20241202,155400,50922050,7360,7360,7360,7360,0
|
|
20241202,155300,50922050,7360,7360,7360,7360,0
|
|
20241202,155200,50922050,7360,7360,7360,7360,0
|
|
20241202,155100,50922050,7360,7360,7360,7360,0
|
|
20241202,155000,50922050,7360,7360,7360,7360,0
|
|
20241202,154900,50922050,7360,7360,7360,7360,0
|
|
20241202,154800,50922050,7360,7360,7360,7360,0
|
|
20241202,154700,50922050,7360,7360,7360,7360,135
|
|
20241202,154600,50922050,7360,7360,7360,7360,0
|
|
20241202,154500,50922050,7360,7360,7360,7360,0
|
|
20241202,154400,50922050,7360,7360,7360,7360,0
|
|
20241202,154300,50922050,7360,7360,7360,7360,0
|
|
20241202,154200,50922050,7360,7360,7360,7360,0
|
|
20241202,154100,50922050,7360,7360,7360,7360,0
|
|
20241202,154000,50922050,7360,7360,7360,7360,0
|
|
20241202,153900,50922050,7360,7360,7360,7360,0
|
|
20241202,153800,50922050,7360,7360,7360,7360,0
|
|
20241202,153700,50922050,7360,7360,7360,7360,0
|
|
20241202,153600,50922050,7360,7360,7360,7360,0
|
|
20241202,153500,50922050,7360,7360,7360,7360,0
|
|
20241202,153400,50922050,7360,7360,7360,7360,0
|
|
20241202,153300,50922050,7360,7360,7360,7360,0
|
|
20241202,153200,50922050,7360,7360,7360,7360,0
|
|
20241202,153100,50922050,7360,7360,7360,7360,0
|
|
20241202,153000,50922050,7360,7360,7360,7360,135
|
|
20241202,152900,49928450,7360,7360,7360,7360,0
|
|
20241202,152800,49928450,7360,7360,7360,7360,0
|
|
20241202,152700,49928450,7360,7360,7360,7360,0
|
|
20241202,152600,49928450,7360,7360,7360,7360,0
|
|
20241202,152500,49928450,7360,7360,7360,7360,0
|
|
20241202,152400,49928450,7360,7360,7360,7360,0
|
|
20241202,152300,49928450,7360,7360,7360,7360,0
|
|
20241202,152200,49928450,7360,7360,7360,7360,0
|
|
20241202,152100,49928450,7360,7360,7360,7360,0
|
|
20241202,152000,49928450,7360,7360,7360,7360,0
|
|
20241202,151900,49928450,7360,7360,7360,7360,13
|
|
20241202,151800,49832770,7400,7400,7400,7400,0
|
|
20241202,151700,49832770,7400,7400,7400,7400,0
|
|
20241202,151600,49832770,7400,7400,7400,7400,0
|
|
20241202,151500,49832770,7400,7390,7400,7390,10
|
|
20241202,151400,49758780,7400,7400,7400,7400,0
|
|
20241202,151300,49758780,7400,7400,7400,7400,0
|
|
20241202,151200,49758780,7400,7400,7400,7400,0
|
|
20241202,151100,49758780,7400,7400,7400,7400,0
|
|
20241202,151000,49758780,7400,7360,7400,7360,5
|
|
20241202,150900,49721940,7400,7400,7400,7400,0
|
|
20241202,150800,49721940,7400,7400,7400,7400,0
|
|
20241202,150700,49721940,7400,7390,7400,7390,6
|
|
20241202,150600,49677590,7350,7390,7390,7350,500
|
|
20241202,150500,46001550,7400,7400,7400,7400,0
|
|
20241202,150400,46001550,7400,7400,7400,7400,0
|
|
20241202,150300,46001550,7400,7400,7400,7400,0
|
|
20241202,150200,46001550,7400,7400,7400,7400,0
|
|
20241202,150100,46001550,7400,7400,7400,7400,0
|
|
20241202,150000,46001550,7400,7400,7400,7400,0
|
|
20241202,145900,46001550,7400,7400,7400,7400,0
|
|
20241202,145800,46001550,7400,7400,7400,7400,0
|
|
20241202,145700,46001550,7400,7400,7400,7400,0
|
|
20241202,145600,46001550,7400,7400,7400,7400,0
|
|
20241202,145500,46001550,7400,7400,7400,7400,0
|
|
20241202,145400,46001550,7400,7400,7400,7400,0
|
|
20241202,145300,46001550,7400,7400,7400,7400,0
|
|
20241202,145200,46001550,7400,7400,7400,7400,0
|
|
20241202,145100,46001550,7400,7400,7400,7400,0
|
|
20241202,145000,46001550,7400,7400,7400,7400,0
|
|
20241202,144900,46001550,7400,7400,7400,7400,0
|
|
20241202,144800,46001550,7400,7400,7400,7400,0
|
|
20241202,144700,46001550,7400,7400,7400,7400,0
|
|
20241202,144600,46001550,7400,7400,7400,7400,0
|
|
20241202,144500,46001550,7400,7400,7400,7400,0
|
|
20241202,144400,46001550,7400,7400,7400,7400,0
|
|
20241202,144300,46001550,7400,7400,7400,7400,0
|
|
20241202,144200,46001550,7400,7400,7400,7400,0
|
|
20241202,144100,46001550,7400,7400,7400,7400,0
|
|
20241202,144000,46001550,7400,7400,7400,7400,0
|
|
20241202,143900,46001550,7400,7400,7400,7400,0
|
|
20241202,143800,46001550,7400,7400,7400,7400,0
|
|
20241202,143700,46001550,7400,7400,7400,7400,100
|
|
20241202,143600,45261550,7390,7390,7390,7390,0
|
|
20241202,143500,45261550,7390,7390,7390,7390,0
|
|
20241202,143400,45261550,7390,7390,7390,7390,4
|
|
20241202,143300,45231990,7390,7390,7390,7390,0
|
|
20241202,143200,45231990,7390,7390,7390,7390,0
|
|
20241202,143100,45231990,7390,7390,7390,7390,8
|
|
20241202,143000,45172870,7390,7390,7390,7390,32
|
|
20241202,142900,44936390,7390,7390,7390,7390,0
|
|
20241202,142800,44936390,7390,7390,7390,7390,0
|
|
20241202,142700,44936390,7390,7390,7390,7390,0
|
|
20241202,142600,44936390,7390,7390,7390,7390,0
|
|
20241202,142500,44936390,7390,7390,7390,7390,0
|
|
20241202,142400,44936390,7390,7390,7390,7390,0
|
|
20241202,142300,44936390,7390,7390,7390,7390,0
|
|
20241202,142200,44936390,7390,7390,7390,7390,0
|
|
20241202,142100,44936390,7390,7390,7390,7390,0
|
|
20241202,142000,44936390,7390,7390,7390,7390,0
|
|
20241202,141900,44936390,7390,7390,7390,7390,50
|
|
20241202,141800,44566890,7400,7400,7400,7400,0
|
|
20241202,141700,44566890,7400,7400,7400,7400,0
|
|
20241202,141600,44566890,7400,7400,7400,7400,0
|
|
20241202,141500,44566890,7400,7400,7400,7400,0
|
|
20241202,141400,44566890,7400,7400,7400,7400,0
|
|
20241202,141300,44566890,7400,7400,7400,7400,0
|
|
20241202,141200,44566890,7400,7400,7400,7400,0
|
|
20241202,141100,44566890,7400,7400,7400,7400,0
|
|
20241202,141000,44566890,7400,7400,7400,7400,0
|
|
20241202,140900,44566890,7400,7400,7400,7400,0
|
|
20241202,140800,44566890,7400,7400,7400,7400,0
|
|
20241202,140700,44566890,7400,7400,7400,7400,0
|
|
20241202,140600,44566890,7400,7400,7400,7400,0
|
|
20241202,140500,44566890,7400,7400,7400,7400,0
|
|
20241202,140400,44566890,7400,7400,7400,7400,0
|
|
20241202,140300,44566890,7400,7400,7400,7400,0
|
|
20241202,140200,44566890,7400,7400,7400,7400,1
|
|
20241202,140100,44559490,7380,7380,7380,7380,0
|
|
20241202,140000,44559490,7380,7380,7380,7380,0
|
|
20241202,135900,44559490,7380,7380,7380,7380,80
|
|
20241202,135800,43969090,7380,7380,7380,7380,0
|
|
20241202,135700,43969090,7380,7380,7380,7380,0
|
|
20241202,135600,43969090,7380,7380,7380,7380,0
|
|
20241202,135500,43969090,7380,7380,7380,7380,0
|
|
20241202,135400,43969090,7380,7380,7380,7380,0
|
|
20241202,135300,43969090,7380,7380,7380,7380,0
|
|
20241202,135200,43969090,7380,7380,7380,7380,0
|
|
20241202,135100,43969090,7380,7380,7380,7380,0
|
|
20241202,135000,43969090,7380,7380,7380,7380,0
|
|
20241202,134900,43969090,7380,7380,7380,7380,0
|
|
20241202,134800,43969090,7380,7380,7380,7380,0
|
|
20241202,134700,43969090,7380,7380,7380,7380,0
|
|
20241202,134600,43969090,7380,7380,7380,7380,0
|
|
20241202,134500,43969090,7380,7380,7380,7380,0
|
|
20241202,134400,43969090,7380,7380,7380,7380,0
|
|
20241202,134300,43969090,7380,7350,7380,7350,80
|
|
20241202,134200,43380270,7360,7360,7360,7360,10
|
|
20241202,134100,43306670,7360,7360,7360,7360,0
|
|
20241202,134000,43306670,7360,7360,7360,7360,0
|
|
20241202,133900,43306670,7360,7360,7360,7360,0
|
|
20241202,133800,43306670,7360,7360,7360,7360,0
|
|
20241202,133700,43306670,7360,7360,7360,7360,0
|
|
20241202,133600,43306670,7360,7360,7360,7360,10
|
|
20241202,133500,43233070,7360,7360,7360,7360,0
|
|
20241202,133400,43233070,7360,7360,7360,7360,0
|
|
20241202,133300,43233070,7360,7360,7360,7360,10
|
|
20241202,133200,43159470,7360,7360,7360,7360,0
|
|
20241202,133100,43159470,7360,7360,7360,7360,0
|
|
20241202,133000,43159470,7360,7360,7360,7360,0
|
|
20241202,132900,43159470,7360,7360,7360,7360,0
|
|
20241202,132800,43159470,7360,7360,7360,7360,0
|
|
20241202,132700,43159470,7360,7360,7360,7360,0
|
|
20241202,132600,43159470,7360,7360,7360,7360,0
|
|
20241202,132500,43159470,7360,7360,7360,7360,0
|
|
20241202,132400,43159470,7360,7360,7360,7360,0
|
|
20241202,132300,43159470,7360,7360,7360,7360,0
|
|
20241202,132200,43159470,7360,7360,7360,7360,0
|
|
20241202,132100,43159470,7360,7360,7360,7360,0
|
|
20241202,132000,43159470,7360,7360,7360,7360,0
|
|
20241202,131900,43159470,7360,7360,7360,7360,0
|
|
20241202,131800,43159470,7360,7360,7360,7360,0
|
|
20241202,131700,43159470,7360,7360,7360,7360,0
|
|
20241202,131600,43159470,7360,7360,7360,7360,0
|
|
20241202,131500,43159470,7360,7360,7360,7360,2
|
|
20241202,131400,43144750,7360,7360,7360,7360,14
|
|
20241202,131300,43041710,7360,7360,7360,7360,130
|
|
20241202,131200,42084910,7360,7360,7360,7360,0
|
|
20241202,131100,42084910,7360,7370,7370,7360,138
|
|
20241202,131000,41069020,7370,7370,7370,7370,0
|
|
20241202,130900,41069020,7370,7370,7370,7370,0
|
|
20241202,130800,41069020,7370,7370,7370,7370,1
|
|
20241202,130700,41061650,7360,7360,7360,7360,0
|
|
20241202,130600,41061650,7360,7360,7360,7360,0
|
|
20241202,130500,41061650,7360,7360,7360,7360,0
|
|
20241202,130400,41061650,7360,7360,7360,7360,0
|
|
20241202,130300,41061650,7360,7360,7360,7360,0
|
|
20241202,130200,41061650,7360,7360,7360,7360,0
|
|
20241202,130100,41061650,7360,7360,7360,7360,0
|
|
20241202,130000,41061650,7360,7360,7360,7360,0
|
|
20241202,125900,41061650,7360,7360,7360,7360,0
|
|
20241202,125800,41061650,7360,7360,7360,7360,0
|
|
20241202,125700,41061650,7360,7360,7360,7360,0
|
|
20241202,125600,41061650,7360,7360,7360,7360,0
|
|
20241202,125500,41061650,7360,7360,7360,7360,0
|
|
20241202,125400,41061650,7360,7360,7360,7360,0
|
|
20241202,125300,41061650,7360,7370,7370,7360,1000
|
|
20241202,125200,33692760,7380,7380,7380,7380,0
|
|
20241202,125100,33692760,7380,7380,7380,7380,0
|
|
20241202,125000,33692760,7380,7380,7380,7380,10
|
|
20241202,124900,33618960,7380,7380,7380,7380,0
|
|
20241202,124800,33618960,7380,7380,7380,7380,302
|
|
20241202,124700,31390200,7380,7380,7380,7380,30
|
|
20241202,124600,31168800,7380,7380,7380,7380,1
|
|
20241202,124500,31161420,7370,7370,7370,7370,0
|
|
20241202,124400,31161420,7370,7370,7370,7370,138
|
|
20241202,124300,30144360,7380,7380,7380,7380,20
|
|
20241202,124200,29996760,7380,7380,7380,7380,0
|
|
20241202,124100,29996760,7380,7380,7380,7380,0
|
|
20241202,124000,29996760,7380,7380,7380,7380,2
|
|
20241202,123900,29982000,7380,7380,7380,7380,2
|
|
20241202,123800,29967240,7380,7380,7380,7380,0
|
|
20241202,123700,29967240,7380,7400,7400,7380,562
|
|
20241202,123600,25817700,7410,7410,7410,7410,0
|
|
20241202,123500,25817700,7410,7410,7410,7410,19
|
|
20241202,123400,25676910,7410,7410,7410,7410,20
|
|
20241202,123300,25528710,7410,7410,7410,7410,0
|
|
20241202,123200,25528710,7410,7410,7410,7410,0
|
|
20241202,123100,25528710,7410,7410,7410,7410,0
|
|
20241202,123000,25528710,7410,7410,7410,7410,0
|
|
20241202,122900,25528710,7410,7410,7410,7410,0
|
|
20241202,122800,25528710,7410,7410,7410,7410,0
|
|
20241202,122700,25528710,7410,7410,7410,7410,0
|
|
20241202,122600,25528710,7410,7410,7410,7410,0
|
|
20241202,122500,25528710,7410,7410,7410,7410,0
|
|
20241202,122400,25528710,7410,7410,7410,7410,0
|
|
20241202,122300,25528710,7410,7410,7410,7410,1
|
|
20241202,122200,25521300,7420,7420,7420,7420,0
|
|
20241202,122100,25521300,7420,7420,7420,7420,0
|
|
20241202,122000,25521300,7420,7420,7420,7420,1
|
|
20241202,121900,25513880,7420,7420,7420,7420,0
|
|
20241202,121800,25513880,7420,7420,7420,7420,35
|
|
20241202,121700,25254180,7420,7420,7420,7420,5
|
|
20241202,121600,25217080,7430,7430,7430,7430,0
|
|
20241202,121500,25217080,7430,7430,7430,7430,0
|
|
20241202,121400,25217080,7430,7430,7430,7430,0
|
|
20241202,121300,25217080,7430,7430,7430,7430,0
|
|
20241202,121200,25217080,7430,7420,7430,7420,2
|
|
20241202,121100,25202230,7430,7430,7430,7430,5
|
|
20241202,121000,25165080,7430,7430,7430,7430,0
|
|
20241202,120900,25165080,7430,7430,7430,7430,0
|
|
20241202,120800,25165080,7430,7430,7430,7430,0
|
|
20241202,120700,25165080,7430,7430,7430,7430,0
|
|
20241202,120600,25165080,7430,7430,7430,7430,74
|
|
20241202,120500,24615260,7430,7430,7430,7430,0
|
|
20241202,120400,24615260,7430,7430,7430,7430,1
|
|
20241202,120300,24607830,7380,7380,7380,7380,5
|
|
20241202,120200,24570930,7390,7390,7390,7390,1
|
|
20241202,120100,24563540,7380,7400,7440,7380,637
|
|
20241202,120000,19846910,7400,7400,7400,7400,0
|
|
20241202,115900,19846910,7400,7400,7400,7400,0
|
|
20241202,115800,19846910,7400,7400,7400,7400,0
|
|
20241202,115700,19846910,7400,7400,7400,7400,0
|
|
20241202,115600,19846910,7400,7400,7400,7400,0
|
|
20241202,115500,19846910,7400,7400,7400,7400,0
|
|
20241202,115400,19846910,7400,7400,7400,7400,0
|
|
20241202,115300,19846910,7400,7400,7400,7400,20
|
|
20241202,115200,19698910,7400,7400,7400,7400,0
|
|
20241202,115100,19698910,7400,7400,7400,7400,0
|
|
20241202,115000,19698910,7400,7400,7400,7400,0
|
|
20241202,114900,19698910,7400,7400,7400,7400,0
|
|
20241202,114800,19698910,7400,7400,7400,7400,0
|
|
20241202,114700,19698910,7400,7400,7400,7400,0
|
|
20241202,114600,19698910,7400,7400,7400,7400,0
|
|
20241202,114500,19698910,7400,7400,7400,7400,1
|
|
20241202,114400,19691510,7390,7390,7390,7390,0
|
|
20241202,114300,19691510,7390,7390,7390,7390,0
|
|
20241202,114200,19691510,7390,7390,7390,7390,0
|
|
20241202,114100,19691510,7390,7390,7390,7390,0
|
|
20241202,114000,19691510,7390,7390,7390,7390,0
|
|
20241202,113900,19691510,7390,7390,7390,7390,0
|
|
20241202,113800,19691510,7390,7390,7390,7390,0
|
|
20241202,113700,19691510,7390,7390,7390,7390,6
|
|
20241202,113600,19647170,7400,7400,7400,7400,0
|
|
20241202,113500,19647170,7400,7400,7400,7400,0
|
|
20241202,113400,19647170,7400,7400,7400,7400,27
|
|
20241202,113300,19447370,7390,7390,7390,7390,0
|
|
20241202,113200,19447370,7390,7380,7390,7380,2
|
|
20241202,113100,19432600,7400,7400,7400,7400,0
|
|
20241202,113000,19432600,7400,7400,7400,7400,1
|
|
20241202,112900,19425200,7400,7400,7400,7400,0
|
|
20241202,112800,19425200,7400,7400,7400,7400,0
|
|
20241202,112700,19425200,7400,7400,7400,7400,101
|
|
20241202,112600,18677800,7400,7400,7400,7400,1
|
|
20241202,112500,18670400,7390,7410,7410,7390,125
|
|
20241202,112400,17746250,7420,7420,7420,7420,0
|
|
20241202,112300,17746250,7420,7420,7420,7420,0
|
|
20241202,112200,17746250,7420,7410,7420,7390,32
|
|
20241202,112100,17509300,7420,7420,7420,7420,0
|
|
20241202,112000,17509300,7420,7420,7420,7420,2
|
|
20241202,111900,17494460,7420,7420,7420,7420,0
|
|
20241202,111800,17494460,7420,7420,7420,7420,0
|
|
20241202,111700,17494460,7420,7420,7420,7420,0
|
|
20241202,111600,17494460,7420,7420,7420,7420,0
|
|
20241202,111500,17494460,7420,7420,7420,7420,0
|
|
20241202,111400,17494460,7420,7420,7420,7420,0
|
|
20241202,111300,17494460,7420,7420,7420,7420,1
|
|
20241202,111200,17487040,7410,7410,7410,7410,0
|
|
20241202,111100,17487040,7410,7410,7410,7410,0
|
|
20241202,111000,17487040,7410,7410,7410,7410,0
|
|
20241202,110900,17487040,7410,7410,7410,7410,31
|
|
20241202,110800,17257330,7410,7410,7410,7410,0
|
|
20241202,110700,17257330,7410,7410,7410,7410,0
|
|
20241202,110600,17257330,7410,7410,7410,7410,0
|
|
20241202,110500,17257330,7410,7410,7410,7410,0
|
|
20241202,110400,17257330,7410,7410,7410,7410,0
|
|
20241202,110300,17257330,7410,7410,7410,7410,8
|
|
20241202,110200,17198050,7410,7410,7410,7410,0
|
|
20241202,110100,17198050,7410,7410,7410,7410,0
|
|
20241202,110000,17198050,7410,7410,7410,7410,1
|
|
20241202,105900,17190640,7400,7400,7400,7400,0
|
|
20241202,105800,17190640,7400,7400,7400,7400,0
|
|
20241202,105700,17190640,7400,7400,7400,7400,9
|
|
20241202,105600,17124040,7390,7390,7390,7390,1
|
|
20241202,105500,17116650,7410,7410,7410,7410,0
|
|
20241202,105400,17116650,7410,7410,7410,7410,0
|
|
20241202,105300,17116650,7410,7410,7410,7410,0
|
|
20241202,105200,17116650,7410,7410,7410,7410,0
|
|
20241202,105100,17116650,7410,7410,7410,7410,0
|
|
20241202,105000,17116650,7410,7410,7410,7410,0
|
|
20241202,104900,17116650,7410,7410,7410,7410,0
|
|
20241202,104800,17116650,7410,7410,7410,7410,0
|
|
20241202,104700,17116650,7410,7410,7410,7410,0
|
|
20241202,104600,17116650,7410,7400,7410,7390,113
|
|
20241202,104500,16281450,7410,7410,7410,7410,1
|
|
20241202,104400,16274040,7410,7420,7420,7410,21
|
|
20241202,104300,16118420,7420,7420,7420,7420,20
|
|
20241202,104200,15970020,7420,7420,7420,7420,0
|
|
20241202,104100,15970020,7420,7420,7420,7420,0
|
|
20241202,104000,15970020,7420,7420,7420,7420,1
|
|
20241202,103900,15962600,7420,7420,7420,7420,0
|
|
20241202,103800,15962600,7420,7420,7420,7420,0
|
|
20241202,103700,15962600,7420,7420,7420,7420,4
|
|
20241202,103600,15932920,7420,7420,7420,7420,0
|
|
20241202,103500,15932920,7420,7420,7420,7420,0
|
|
20241202,103400,15932920,7420,7420,7420,7420,0
|
|
20241202,103300,15932920,7420,7420,7420,7420,0
|
|
20241202,103200,15932920,7420,7410,7420,7400,203
|
|
20241202,103100,14430680,7420,7420,7420,7420,0
|
|
20241202,103000,14430680,7420,7420,7420,7420,0
|
|
20241202,102900,14430680,7420,7420,7420,7420,0
|
|
20241202,102800,14430680,7420,7420,7420,7420,0
|
|
20241202,102700,14430680,7420,7420,7420,7420,0
|
|
20241202,102600,14430680,7420,7420,7420,7420,0
|
|
20241202,102500,14430680,7420,7420,7420,7420,29
|
|
20241202,102400,14215500,7420,7420,7420,7420,0
|
|
20241202,102300,14215500,7420,7420,7420,7420,0
|
|
20241202,102200,14215500,7420,7420,7420,7420,128
|
|
20241202,102100,13265740,7420,7430,7430,7420,224
|
|
20241202,102000,11602310,7440,7440,7440,7440,0
|
|
20241202,101900,11602310,7440,7440,7440,7440,0
|
|
20241202,101800,11602310,7440,7440,7440,7440,0
|
|
20241202,101700,11602310,7440,7440,7440,7440,0
|
|
20241202,101600,11602310,7440,7440,7440,7440,0
|
|
20241202,101500,11602310,7440,7440,7440,7440,0
|
|
20241202,101400,11602310,7440,7440,7440,7440,1
|
|
20241202,101300,11594870,7430,7430,7430,7430,1
|
|
20241202,101200,11587440,7440,7440,7440,7440,0
|
|
20241202,101100,11587440,7440,7440,7440,7440,0
|
|
20241202,101000,11587440,7440,7440,7440,7440,0
|
|
20241202,100900,11587440,7440,7440,7440,7440,0
|
|
20241202,100800,11587440,7440,7440,7440,7440,0
|
|
20241202,100700,11587440,7440,7440,7440,7440,0
|
|
20241202,100600,11587440,7440,7440,7440,7440,0
|
|
20241202,100500,11587440,7440,7440,7440,7440,0
|
|
20241202,100400,11587440,7440,7440,7440,7440,3
|
|
20241202,100300,11565120,7440,7440,7440,7440,20
|
|
20241202,100200,11416320,7440,7440,7440,7440,0
|
|
20241202,100100,11416320,7440,7440,7440,7440,0
|
|
20241202,100000,11416320,7440,7440,7440,7440,0
|
|
20241202,095900,11416320,7440,7440,7440,7440,0
|
|
20241202,095800,11416320,7440,7440,7440,7440,0
|
|
20241202,095700,11416320,7440,7440,7440,7440,0
|
|
20241202,095600,11416320,7440,7440,7440,7440,0
|
|
20241202,095500,11416320,7440,7440,7440,7440,22
|
|
20241202,095400,11252640,7440,7440,7440,7440,0
|
|
20241202,095300,11252640,7440,7440,7440,7440,22
|
|
20241202,095200,11088960,7440,7430,7440,7430,7
|
|
20241202,095100,11036890,7430,7430,7430,7430,0
|
|
20241202,095000,11036890,7430,7430,7430,7430,0
|
|
20241202,094900,11036890,7430,7430,7430,7430,0
|
|
20241202,094800,11036890,7430,7430,7430,7430,0
|
|
20241202,094700,11036890,7430,7430,7430,7430,0
|
|
20241202,094600,11036890,7430,7430,7430,7430,3
|
|
20241202,094500,11014600,7420,7420,7420,7420,0
|
|
20241202,094400,11014600,7420,7420,7420,7420,0
|
|
20241202,094300,11014600,7420,7420,7420,7420,30
|
|
20241202,094200,10792000,7430,7430,7430,7430,0
|
|
20241202,094100,10792000,7430,7430,7430,7430,0
|
|
20241202,094000,10792000,7430,7430,7430,7430,0
|
|
20241202,093900,10792000,7430,7430,7430,7430,12
|
|
20241202,093800,10702840,7430,7430,7430,7430,0
|
|
20241202,093700,10702840,7430,7430,7430,7430,0
|
|
20241202,093600,10702840,7430,7430,7430,7430,2
|
|
20241202,093500,10687980,7430,7430,7430,7430,6
|
|
20241202,093400,10643400,7440,7440,7440,7440,0
|
|
20241202,093300,10643400,7440,7440,7440,7440,0
|
|
20241202,093200,10643400,7440,7410,7440,7390,37
|
|
20241202,093100,10369260,7410,7440,7440,7410,9
|
|
20241202,093000,10302510,7410,7410,7410,7410,1
|
|
20241202,092900,10295100,7440,7440,7440,7440,0
|
|
20241202,092800,10295100,7440,7460,7460,7440,141
|
|
20241202,092700,9244790,7450,7450,7450,7450,0
|
|
20241202,092600,9244790,7450,7450,7450,7450,0
|
|
20241202,092500,9244790,7450,7450,7450,7450,0
|
|
20241202,092400,9244790,7450,7450,7450,7450,0
|
|
20241202,092300,9244790,7450,7450,7450,7450,0
|
|
20241202,092200,9244790,7450,7450,7450,7450,0
|
|
20241202,092100,9244790,7450,7450,7450,7450,1
|
|
20241202,092000,9237340,7450,7480,7480,7450,25
|
|
20241202,091900,9050370,7480,7480,7480,7480,4
|
|
20241202,091800,9020450,7480,7480,7480,7480,5
|
|
20241202,091700,8983050,7480,7480,7480,7480,26
|
|
20241202,091600,8788570,7490,7490,7490,7490,5
|
|
20241202,091500,8751120,7490,7490,7490,7490,0
|
|
20241202,091400,8751120,7490,7490,7490,7490,0
|
|
20241202,091300,8751120,7490,7490,7490,7490,25
|
|
20241202,091200,8563870,7490,7450,7490,7450,64
|
|
20241202,091100,8084660,7490,7490,7490,7490,0
|
|
20241202,091000,8084660,7490,7490,7490,7490,0
|
|
20241202,090900,8084660,7490,7490,7490,7490,0
|
|
20241202,090800,8084660,7490,7490,7490,7490,0
|
|
20241202,090700,8084660,7490,7440,7490,7440,3
|
|
20241202,090600,8062250,7490,7440,7490,7440,11
|
|
20241202,090500,7980360,7480,7490,7490,7480,18
|
|
20241202,090400,7845640,7480,7480,7490,7480,60
|
|
20241202,090300,7396560,7500,7500,7500,7500,0
|
|
20241202,090200,7396560,7500,7500,7500,7500,30
|
|
20241202,090100,7171560,7500,7500,7500,7500,1
|
|
20241202,090000,7164060,7550,7360,7550,7360,973
|