658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195500,103542800,7800,7800,7800,7800,520
|
|
20241202,195400,103542800,7800,7800,7800,7800,0
|
|
20241202,195300,103542800,7800,7800,7800,7800,0
|
|
20241202,195200,103542800,7800,7800,7800,7800,0
|
|
20241202,195100,103542800,7800,7800,7800,7800,0
|
|
20241202,195000,103542800,7800,7800,7800,7800,0
|
|
20241202,194900,103542800,7800,7800,7800,7800,0
|
|
20241202,194800,103542800,7800,7800,7800,7800,0
|
|
20241202,194700,103542800,7800,7800,7800,7800,0
|
|
20241202,194600,103542800,7800,7800,7800,7800,0
|
|
20241202,194500,103542800,7800,7800,7800,7800,0
|
|
20241202,194400,103542800,7800,7800,7800,7800,0
|
|
20241202,194300,103542800,7800,7800,7800,7800,0
|
|
20241202,194200,103542800,7800,7800,7800,7800,0
|
|
20241202,194100,103542800,7800,7800,7800,7800,0
|
|
20241202,194000,103542800,7800,7800,7800,7800,0
|
|
20241202,193900,103542800,7800,7800,7800,7800,0
|
|
20241202,193800,103542800,7800,7800,7800,7800,0
|
|
20241202,193700,103542800,7800,7800,7800,7800,0
|
|
20241202,193600,103542800,7800,7800,7800,7800,0
|
|
20241202,193500,103542800,7800,7800,7800,7800,0
|
|
20241202,193400,103542800,7800,7800,7800,7800,0
|
|
20241202,193300,103542800,7800,7800,7800,7800,0
|
|
20241202,193200,103542800,7800,7800,7800,7800,0
|
|
20241202,193100,103542800,7800,7800,7800,7800,0
|
|
20241202,193000,103542800,7800,7800,7800,7800,0
|
|
20241202,192900,103542800,7800,7800,7800,7800,0
|
|
20241202,192800,103542800,7800,7800,7800,7800,0
|
|
20241202,192700,103542800,7800,7800,7800,7800,0
|
|
20241202,192600,103542800,7800,7800,7800,7800,0
|
|
20241202,192500,103542800,7800,7800,7800,7800,520
|
|
20241202,192400,103542800,7800,7800,7800,7800,0
|
|
20241202,192300,103542800,7800,7800,7800,7800,0
|
|
20241202,192200,103542800,7800,7800,7800,7800,0
|
|
20241202,192100,103542800,7800,7800,7800,7800,0
|
|
20241202,192000,103542800,7800,7800,7800,7800,0
|
|
20241202,191900,103542800,7800,7800,7800,7800,0
|
|
20241202,191800,103542800,7800,7800,7800,7800,0
|
|
20241202,191700,103542800,7800,7800,7800,7800,0
|
|
20241202,191600,103542800,7800,7800,7800,7800,0
|
|
20241202,191500,103542800,7800,7800,7800,7800,0
|
|
20241202,191400,103542800,7800,7800,7800,7800,0
|
|
20241202,191300,103542800,7800,7800,7800,7800,0
|
|
20241202,191200,103542800,7800,7800,7800,7800,0
|
|
20241202,191100,103542800,7800,7800,7800,7800,0
|
|
20241202,191000,103542800,7800,7800,7800,7800,0
|
|
20241202,190900,103542800,7800,7800,7800,7800,0
|
|
20241202,190800,103542800,7800,7800,7800,7800,0
|
|
20241202,190700,103542800,7800,7800,7800,7800,0
|
|
20241202,190600,103542800,7800,7800,7800,7800,0
|
|
20241202,190500,103542800,7800,7800,7800,7800,0
|
|
20241202,190400,103542800,7800,7800,7800,7800,0
|
|
20241202,190300,103542800,7800,7800,7800,7800,0
|
|
20241202,190200,103542800,7800,7800,7800,7800,0
|
|
20241202,190100,103542800,7800,7800,7800,7800,0
|
|
20241202,190000,103542800,7800,7800,7800,7800,0
|
|
20241202,185900,103542800,7800,7800,7800,7800,0
|
|
20241202,185800,103542800,7800,7800,7800,7800,0
|
|
20241202,185700,103542800,7800,7800,7800,7800,0
|
|
20241202,185600,103542800,7800,7800,7800,7800,0
|
|
20241202,185500,103542800,7800,7800,7800,7800,520
|
|
20241202,185400,103542800,7800,7800,7800,7800,0
|
|
20241202,185300,103542800,7800,7800,7800,7800,0
|
|
20241202,185200,103542800,7800,7800,7800,7800,0
|
|
20241202,185100,103542800,7800,7800,7800,7800,0
|
|
20241202,185000,103542800,7800,7800,7800,7800,0
|
|
20241202,184900,103542800,7800,7800,7800,7800,0
|
|
20241202,184800,103542800,7800,7800,7800,7800,0
|
|
20241202,184700,103542800,7800,7800,7800,7800,0
|
|
20241202,184600,103542800,7800,7800,7800,7800,0
|
|
20241202,184500,103542800,7800,7800,7800,7800,0
|
|
20241202,184400,103542800,7800,7800,7800,7800,0
|
|
20241202,184300,103542800,7800,7800,7800,7800,0
|
|
20241202,184200,103542800,7800,7800,7800,7800,0
|
|
20241202,184100,103542800,7800,7800,7800,7800,0
|
|
20241202,184000,103542800,7800,7800,7800,7800,0
|
|
20241202,183900,103542800,7800,7800,7800,7800,0
|
|
20241202,183800,103542800,7800,7800,7800,7800,0
|
|
20241202,183700,103542800,7800,7800,7800,7800,0
|
|
20241202,183600,103542800,7800,7800,7800,7800,0
|
|
20241202,183500,103542800,7800,7800,7800,7800,0
|
|
20241202,183400,103542800,7800,7800,7800,7800,0
|
|
20241202,183300,103542800,7800,7800,7800,7800,0
|
|
20241202,183200,103542800,7800,7800,7800,7800,0
|
|
20241202,183100,103542800,7800,7800,7800,7800,0
|
|
20241202,183000,103542800,7800,7800,7800,7800,0
|
|
20241202,182900,103542800,7800,7800,7800,7800,0
|
|
20241202,182800,103542800,7800,7800,7800,7800,0
|
|
20241202,182700,103542800,7800,7800,7800,7800,0
|
|
20241202,182600,103542800,7800,7800,7800,7800,0
|
|
20241202,182500,103542800,7800,7800,7800,7800,520
|
|
20241202,182400,103542800,7800,7800,7800,7800,0
|
|
20241202,182300,103542800,7800,7800,7800,7800,0
|
|
20241202,182200,103542800,7800,7800,7800,7800,0
|
|
20241202,182100,103542800,7800,7800,7800,7800,0
|
|
20241202,182000,103542800,7800,7800,7800,7800,0
|
|
20241202,181900,103542800,7800,7800,7800,7800,0
|
|
20241202,181800,103542800,7800,7800,7800,7800,0
|
|
20241202,181700,103542800,7800,7800,7800,7800,0
|
|
20241202,181600,103542800,7800,7800,7800,7800,0
|
|
20241202,181500,103542800,7800,7800,7800,7800,0
|
|
20241202,181400,103542800,7800,7800,7800,7800,0
|
|
20241202,181300,103542800,7800,7800,7800,7800,0
|
|
20241202,181200,103542800,7800,7800,7800,7800,0
|
|
20241202,181100,103542800,7800,7800,7800,7800,0
|
|
20241202,181000,103542800,7800,7800,7800,7800,0
|
|
20241202,180900,103542800,7800,7800,7800,7800,0
|
|
20241202,180800,103542800,7800,7800,7800,7800,0
|
|
20241202,180700,103542800,7800,7800,7800,7800,0
|
|
20241202,180600,103542800,7800,7800,7800,7800,0
|
|
20241202,180500,103542800,7800,7800,7800,7800,0
|
|
20241202,180400,103542800,7800,7800,7800,7800,0
|
|
20241202,180300,103542800,7800,7800,7800,7800,0
|
|
20241202,180200,103542800,7800,7800,7800,7800,0
|
|
20241202,180100,103542800,7800,7800,7800,7800,0
|
|
20241202,180000,103542800,7800,7800,7800,7800,0
|
|
20241202,175900,103542800,7800,7800,7800,7800,0
|
|
20241202,175800,103542800,7800,7800,7800,7800,0
|
|
20241202,175700,103542800,7800,7800,7800,7800,0
|
|
20241202,175600,103542800,7800,7800,7800,7800,0
|
|
20241202,175500,103542800,7800,7800,7800,7800,520
|
|
20241202,175400,103542800,7800,7800,7800,7800,0
|
|
20241202,175300,103542800,7800,7800,7800,7800,0
|
|
20241202,175200,103542800,7800,7800,7800,7800,0
|
|
20241202,175100,103542800,7800,7800,7800,7800,0
|
|
20241202,175000,103542800,7800,7800,7800,7800,0
|
|
20241202,174900,103542800,7800,7800,7800,7800,0
|
|
20241202,174800,103542800,7800,7800,7800,7800,0
|
|
20241202,174700,103542800,7800,7800,7800,7800,0
|
|
20241202,174600,103542800,7800,7800,7800,7800,0
|
|
20241202,174500,103542800,7800,7800,7800,7800,0
|
|
20241202,174400,103542800,7800,7800,7800,7800,0
|
|
20241202,174300,103542800,7800,7800,7800,7800,0
|
|
20241202,174200,103542800,7800,7800,7800,7800,0
|
|
20241202,174100,103542800,7800,7800,7800,7800,0
|
|
20241202,174000,103542800,7800,7800,7800,7800,0
|
|
20241202,173900,103542800,7800,7800,7800,7800,0
|
|
20241202,173800,103542800,7800,7800,7800,7800,0
|
|
20241202,173700,103542800,7800,7800,7800,7800,0
|
|
20241202,173600,103542800,7800,7800,7800,7800,0
|
|
20241202,173500,103542800,7800,7800,7800,7800,0
|
|
20241202,173400,103542800,7800,7800,7800,7800,0
|
|
20241202,173300,103542800,7800,7800,7800,7800,0
|
|
20241202,173200,103542800,7800,7800,7800,7800,0
|
|
20241202,173100,103542800,7800,7800,7800,7800,0
|
|
20241202,173000,103542800,7800,7800,7800,7800,0
|
|
20241202,172900,103542800,7800,7800,7800,7800,0
|
|
20241202,172800,103542800,7800,7800,7800,7800,0
|
|
20241202,172700,103542800,7800,7800,7800,7800,0
|
|
20241202,172600,103542800,7800,7800,7800,7800,0
|
|
20241202,172500,103542800,7800,7800,7800,7800,520
|
|
20241202,172400,103542800,7800,7800,7800,7800,0
|
|
20241202,172300,103542800,7800,7800,7800,7800,0
|
|
20241202,172200,103542800,7800,7800,7800,7800,0
|
|
20241202,172100,103542800,7800,7800,7800,7800,0
|
|
20241202,172000,103542800,7800,7800,7800,7800,0
|
|
20241202,171900,103542800,7800,7800,7800,7800,0
|
|
20241202,171800,103542800,7800,7800,7800,7800,0
|
|
20241202,171700,103542800,7800,7800,7800,7800,0
|
|
20241202,171600,103542800,7800,7800,7800,7800,0
|
|
20241202,171500,103542800,7800,7800,7800,7800,0
|
|
20241202,171400,103542800,7800,7800,7800,7800,0
|
|
20241202,171300,103542800,7800,7800,7800,7800,0
|
|
20241202,171200,103542800,7800,7800,7800,7800,0
|
|
20241202,171100,103542800,7800,7800,7800,7800,0
|
|
20241202,171000,103542800,7800,7800,7800,7800,0
|
|
20241202,170900,103542800,7800,7800,7800,7800,0
|
|
20241202,170800,103542800,7800,7800,7800,7800,0
|
|
20241202,170700,103542800,7800,7800,7800,7800,0
|
|
20241202,170600,103542800,7800,7800,7800,7800,0
|
|
20241202,170500,103542800,7800,7800,7800,7800,0
|
|
20241202,170400,103542800,7800,7800,7800,7800,0
|
|
20241202,170300,103542800,7800,7800,7800,7800,0
|
|
20241202,170200,103542800,7800,7800,7800,7800,0
|
|
20241202,170100,103542800,7800,7800,7800,7800,0
|
|
20241202,170000,103542800,7800,7800,7800,7800,0
|
|
20241202,165900,103542800,7800,7800,7800,7800,0
|
|
20241202,165800,103542800,7800,7800,7800,7800,0
|
|
20241202,165700,103542800,7800,7800,7800,7800,0
|
|
20241202,165600,103542800,7800,7800,7800,7800,0
|
|
20241202,165500,103542800,7800,7800,7800,7800,520
|
|
20241202,165400,103542800,7800,7800,7800,7800,0
|
|
20241202,165300,103542800,7800,7800,7800,7800,0
|
|
20241202,165200,103542800,7800,7800,7800,7800,0
|
|
20241202,165100,103542800,7800,7800,7800,7800,0
|
|
20241202,165000,103542800,7800,7800,7800,7800,0
|
|
20241202,164900,103542800,7800,7800,7800,7800,0
|
|
20241202,164800,103542800,7800,7800,7800,7800,0
|
|
20241202,164700,103542800,7800,7800,7800,7800,0
|
|
20241202,164600,103542800,7800,7800,7800,7800,0
|
|
20241202,164500,103542800,7800,7800,7800,7800,0
|
|
20241202,164400,103542800,7800,7800,7800,7800,0
|
|
20241202,164300,103542800,7800,7800,7800,7800,0
|
|
20241202,164200,103542800,7800,7800,7800,7800,0
|
|
20241202,164100,103542800,7800,7800,7800,7800,0
|
|
20241202,164000,103542800,7800,7800,7800,7800,0
|
|
20241202,163900,103542800,7800,7800,7800,7800,0
|
|
20241202,163800,103542800,7800,7800,7800,7800,0
|
|
20241202,163700,103542800,7800,7800,7800,7800,0
|
|
20241202,163600,103542800,7800,7800,7800,7800,0
|
|
20241202,163500,103542800,7800,7800,7800,7800,0
|
|
20241202,163400,103542800,7800,7800,7800,7800,0
|
|
20241202,163300,103542800,7800,7800,7800,7800,0
|
|
20241202,163200,103542800,7800,7800,7800,7800,0
|
|
20241202,163100,103542800,7800,7800,7800,7800,0
|
|
20241202,163000,103542800,7800,7800,7800,7800,0
|
|
20241202,162900,103542800,7800,7800,7800,7800,0
|
|
20241202,162800,103542800,7800,7800,7800,7800,0
|
|
20241202,162700,103542800,7800,7800,7800,7800,0
|
|
20241202,162600,103542800,7800,7800,7800,7800,0
|
|
20241202,162500,103542800,7800,7800,7800,7800,520
|
|
20241202,162400,103542800,7800,7800,7800,7800,0
|
|
20241202,162300,103542800,7800,7800,7800,7800,0
|
|
20241202,162200,103542800,7800,7800,7800,7800,0
|
|
20241202,162100,103542800,7800,7800,7800,7800,0
|
|
20241202,162000,103542800,7800,7800,7800,7800,0
|
|
20241202,161900,103542800,7800,7800,7800,7800,0
|
|
20241202,161800,103542800,7800,7800,7800,7800,0
|
|
20241202,161700,103542800,7800,7800,7800,7800,0
|
|
20241202,161600,103542800,7800,7800,7800,7800,0
|
|
20241202,161500,103542800,7800,7800,7800,7800,0
|
|
20241202,161400,103542800,7800,7800,7800,7800,0
|
|
20241202,161300,103542800,7800,7800,7800,7800,0
|
|
20241202,161200,103542800,7800,7800,7800,7800,0
|
|
20241202,161100,103542800,7800,7800,7800,7800,0
|
|
20241202,161000,103542800,7800,7800,7800,7800,0
|
|
20241202,160900,103542800,7800,7800,7800,7800,0
|
|
20241202,160800,103542800,7800,7800,7800,7800,0
|
|
20241202,160700,103542800,7800,7800,7800,7800,0
|
|
20241202,160600,103542800,7800,7800,7800,7800,0
|
|
20241202,160500,103542800,7800,7800,7800,7800,0
|
|
20241202,160400,103542800,7800,7800,7800,7800,0
|
|
20241202,160300,103542800,7800,7800,7800,7800,0
|
|
20241202,160200,103542800,7800,7800,7800,7800,0
|
|
20241202,160100,103542800,7800,7800,7800,7800,0
|
|
20241202,160000,103542800,7800,7800,7800,7800,0
|
|
20241202,155900,103542800,7800,7800,7800,7800,0
|
|
20241202,155800,103542800,7800,7800,7800,7800,0
|
|
20241202,155700,103542800,7800,7800,7800,7800,0
|
|
20241202,155600,103542800,7800,7800,7800,7800,0
|
|
20241202,155500,103542800,7800,7800,7800,7800,520
|
|
20241202,155400,103542800,7800,7800,7800,7800,0
|
|
20241202,155300,103542800,7800,7800,7800,7800,0
|
|
20241202,155200,103542800,7800,7800,7800,7800,0
|
|
20241202,155100,103542800,7800,7800,7800,7800,0
|
|
20241202,155000,103542800,7800,7800,7800,7800,0
|
|
20241202,154900,103542800,7800,7800,7800,7800,0
|
|
20241202,154800,103542800,7800,7800,7800,7800,0
|
|
20241202,154700,103542800,7800,7800,7800,7800,0
|
|
20241202,154600,103542800,7800,7800,7800,7800,0
|
|
20241202,154500,103542800,7800,7800,7800,7800,0
|
|
20241202,154400,103542800,7800,7800,7800,7800,0
|
|
20241202,154300,103542800,7800,7800,7800,7800,0
|
|
20241202,154200,103542800,7800,7800,7800,7800,0
|
|
20241202,154100,103542800,7800,7800,7800,7800,0
|
|
20241202,154000,103542800,7800,7800,7800,7800,0
|
|
20241202,153900,103542800,7800,7800,7800,7800,0
|
|
20241202,153800,103542800,7800,7800,7800,7800,0
|
|
20241202,153700,103542800,7800,7800,7800,7800,0
|
|
20241202,153600,103542800,7800,7800,7800,7800,0
|
|
20241202,153500,103542800,7800,7800,7800,7800,0
|
|
20241202,153400,103542800,7800,7800,7800,7800,0
|
|
20241202,153300,103542800,7800,7800,7800,7800,0
|
|
20241202,153200,103542800,7800,7800,7800,7800,0
|
|
20241202,153100,103542800,7800,7800,7800,7800,0
|
|
20241202,153000,103542800,7800,7800,7800,7800,520
|
|
20241202,152900,99486800,7970,7970,7970,7970,0
|
|
20241202,152800,99486800,7970,7970,7970,7970,0
|
|
20241202,152700,99486800,7970,7970,7970,7970,0
|
|
20241202,152600,99486800,7970,7970,7970,7970,0
|
|
20241202,152500,99486800,7970,7970,7970,7970,0
|
|
20241202,152400,99486800,7970,7970,7970,7970,0
|
|
20241202,152300,99486800,7970,7970,7970,7970,0
|
|
20241202,152200,99486800,7970,7970,7970,7970,0
|
|
20241202,152100,99486800,7970,7970,7970,7970,0
|
|
20241202,152000,99486800,7970,7970,7970,7970,0
|
|
20241202,151900,99486800,7970,7960,7970,7960,200
|
|
20241202,151800,97894280,7960,7960,7960,7960,0
|
|
20241202,151700,97894280,7960,7930,7960,7930,300
|
|
20241202,151600,95513690,7820,7820,7820,7820,328
|
|
20241202,151500,92948730,7820,7960,7960,7820,49
|
|
20241202,151400,92565130,7970,7970,7970,7970,0
|
|
20241202,151300,92565130,7970,7970,7970,7970,0
|
|
20241202,151200,92565130,7970,7970,7970,7970,0
|
|
20241202,151100,92565130,7970,7970,7970,7970,0
|
|
20241202,151000,92565130,7970,7970,7970,7970,0
|
|
20241202,150900,92565130,7970,7790,7970,7790,222
|
|
20241202,150800,90801600,7960,7940,7960,7940,100
|
|
20241202,150700,90007070,7940,7940,7940,7940,4
|
|
20241202,150600,89975310,7950,7760,7950,7760,3
|
|
20241202,150500,89951650,7990,7780,7990,7780,600
|
|
20241202,150400,85248670,7780,7820,7820,7780,380
|
|
20241202,150300,82289600,7830,7830,7830,7830,0
|
|
20241202,150200,82289600,7830,7830,7830,7830,0
|
|
20241202,150100,82289600,7830,7830,7830,7830,133
|
|
20241202,150000,81248210,7990,7990,7990,7990,0
|
|
20241202,145900,81248210,7990,7980,7990,7980,100
|
|
20241202,145800,80449960,7990,7990,7990,7990,5
|
|
20241202,145700,80410010,8000,8000,8000,8000,0
|
|
20241202,145600,80410010,8000,8000,8000,8000,0
|
|
20241202,145500,80410010,8000,8000,8000,8000,0
|
|
20241202,145400,80410010,8000,8000,8000,8000,0
|
|
20241202,145300,80410010,8000,8000,8000,8000,0
|
|
20241202,145200,80410010,8000,8000,8000,8000,0
|
|
20241202,145100,80410010,8000,8000,8000,8000,0
|
|
20241202,145000,80410010,8000,7760,8000,7760,623
|
|
20241202,144900,75545280,7790,7790,7790,7790,4
|
|
20241202,144800,75514120,7790,7790,7790,7790,0
|
|
20241202,144700,75514120,7790,7790,7790,7790,0
|
|
20241202,144600,75514120,7790,7780,7790,7780,301
|
|
20241202,144500,73170430,7740,7740,7740,7740,0
|
|
20241202,144400,73170430,7740,7740,7740,7740,250
|
|
20241202,144300,71235430,7740,7740,7740,7740,0
|
|
20241202,144200,71235430,7740,7740,7740,7740,0
|
|
20241202,144100,71235430,7740,7740,7740,7740,150
|
|
20241202,144000,70074430,7740,7790,7790,7740,844
|
|
20241202,143900,63539400,7760,7760,7760,7760,342
|
|
20241202,143800,60885480,7750,7750,7750,7750,0
|
|
20241202,143700,60885480,7750,7750,7750,7750,0
|
|
20241202,143600,60885480,7750,7780,7780,7730,63
|
|
20241202,143500,60397150,7790,7790,7790,7790,0
|
|
20241202,143400,60397150,7790,7790,7790,7790,0
|
|
20241202,143300,60397150,7790,7790,7790,7790,0
|
|
20241202,143200,60397150,7790,7790,7790,7790,0
|
|
20241202,143100,60397150,7790,7790,7790,7790,0
|
|
20241202,143000,60397150,7790,7790,7790,7790,0
|
|
20241202,142900,60397150,7790,7790,7790,7790,45
|
|
20241202,142800,60046600,7810,7820,7820,7810,305
|
|
20241202,142700,57664140,7830,7830,7830,7830,0
|
|
20241202,142600,57664140,7830,7830,7830,7830,0
|
|
20241202,142500,57664140,7830,7830,7830,7830,0
|
|
20241202,142400,57664140,7830,7830,7830,7830,0
|
|
20241202,142300,57664140,7830,7830,7830,7830,0
|
|
20241202,142200,57664140,7830,7830,7830,7830,0
|
|
20241202,142100,57664140,7830,7830,7830,7830,507
|
|
20241202,142000,53694330,7850,7850,7850,7850,68
|
|
20241202,141900,53160530,7850,7850,7850,7850,6
|
|
20241202,141800,53113430,7880,7880,7880,7880,0
|
|
20241202,141700,53113430,7880,7880,7880,7880,0
|
|
20241202,141600,53113430,7880,7880,7880,7880,0
|
|
20241202,141500,53113430,7880,7880,7880,7880,0
|
|
20241202,141400,53113430,7880,7880,7880,7880,0
|
|
20241202,141300,53113430,7880,7880,7880,7880,10
|
|
20241202,141200,53034630,7880,7880,7880,7880,15
|
|
20241202,141100,52916430,7880,7880,7880,7880,20
|
|
20241202,141000,52758830,7830,7820,7830,7820,131
|
|
20241202,140900,51733200,7820,7820,7820,7820,64
|
|
20241202,140800,51232720,7820,7840,7840,7820,474
|
|
20241202,140700,47517470,7850,7890,7900,7850,102
|
|
20241202,140600,46711780,7860,7860,7860,7860,0
|
|
20241202,140500,46711780,7860,7900,7900,7860,415
|
|
20241202,140400,43447640,7900,7900,7900,7900,0
|
|
20241202,140300,43447640,7900,7890,7900,7890,30
|
|
20241202,140200,43210650,7900,7900,7900,7900,0
|
|
20241202,140100,43210650,7900,7900,7900,7900,0
|
|
20241202,140000,43210650,7900,7900,7900,7900,0
|
|
20241202,135900,43210650,7900,7900,7900,7900,0
|
|
20241202,135800,43210650,7900,7900,7900,7900,98
|
|
20241202,135700,42436450,7910,7920,7920,7910,200
|
|
20241202,135600,40853450,8020,8020,8020,8020,0
|
|
20241202,135500,40853450,8020,8020,8020,8020,0
|
|
20241202,135400,40853450,8020,8010,8020,8010,300
|
|
20241202,135300,38449900,7910,7910,7910,7910,0
|
|
20241202,135200,38449900,7910,7930,7930,7910,579
|
|
20241202,135100,33860030,8050,8050,8050,8050,0
|
|
20241202,135000,33860030,8050,8050,8050,8050,0
|
|
20241202,134900,33860030,8050,8050,8050,8050,0
|
|
20241202,134800,33860030,8050,8050,8050,8050,0
|
|
20241202,134700,33860030,8050,8050,8050,8050,0
|
|
20241202,134600,33860030,8050,8050,8050,8050,0
|
|
20241202,134500,33860030,8050,8050,8050,8050,0
|
|
20241202,134400,33860030,8050,8050,8050,8050,0
|
|
20241202,134300,33860030,8050,8050,8050,8050,0
|
|
20241202,134200,33860030,8050,8050,8050,8050,0
|
|
20241202,134100,33860030,8050,8050,8050,8050,0
|
|
20241202,134000,33860030,8050,8050,8050,8050,0
|
|
20241202,133900,33860030,8050,8040,8050,8040,100
|
|
20241202,133800,33055740,8050,8050,8050,8050,0
|
|
20241202,133700,33055740,8050,8050,8050,8050,0
|
|
20241202,133600,33055740,8050,8050,8050,8050,0
|
|
20241202,133500,33055740,8050,8050,8050,8050,0
|
|
20241202,133400,33055740,8050,8050,8050,8050,0
|
|
20241202,133300,33055740,8050,8050,8050,8050,0
|
|
20241202,133200,33055740,8050,8050,8050,8050,0
|
|
20241202,133100,33055740,8050,8050,8050,8050,0
|
|
20241202,133000,33055740,8050,8040,8050,8040,100
|
|
20241202,132900,32250800,8050,8050,8050,8050,0
|
|
20241202,132800,32250800,8050,8050,8050,8050,0
|
|
20241202,132700,32250800,8050,8050,8050,8050,0
|
|
20241202,132600,32250800,8050,8050,8050,8050,0
|
|
20241202,132500,32250800,8050,8050,8050,8050,0
|
|
20241202,132400,32250800,8050,8050,8050,8050,0
|
|
20241202,132300,32250800,8050,8050,8050,8050,0
|
|
20241202,132200,32250800,8050,8050,8050,8050,0
|
|
20241202,132100,32250800,8050,8050,8050,8050,0
|
|
20241202,132000,32250800,8050,8050,8050,8050,0
|
|
20241202,131900,32250800,8050,8050,8050,8050,0
|
|
20241202,131800,32250800,8050,8050,8050,8050,0
|
|
20241202,131700,32250800,8050,8040,8050,8040,100
|
|
20241202,131600,31446550,7920,7920,7920,7920,0
|
|
20241202,131500,31446550,7920,7920,7920,7920,56
|
|
20241202,131400,31003030,8050,8050,8050,8050,0
|
|
20241202,131300,31003030,8050,8050,8050,8050,0
|
|
20241202,131200,31003030,8050,8050,8050,8050,0
|
|
20241202,131100,31003030,8050,8050,8050,8050,0
|
|
20241202,131000,31003030,8050,8050,8050,8050,0
|
|
20241202,130900,31003030,8050,8050,8050,8050,0
|
|
20241202,130800,31003030,8050,8050,8050,8050,0
|
|
20241202,130700,31003030,8050,8050,8050,8050,0
|
|
20241202,130600,31003030,8050,8050,8050,8050,0
|
|
20241202,130500,31003030,8050,8050,8050,8050,0
|
|
20241202,130400,31003030,8050,8050,8050,8050,0
|
|
20241202,130300,31003030,8050,8040,8050,8040,200
|
|
20241202,130200,29394800,8050,8050,8050,8050,0
|
|
20241202,130100,29394800,8050,8050,8050,8050,0
|
|
20241202,130000,29394800,8050,8050,8050,8050,0
|
|
20241202,125900,29394800,8050,8050,8050,8050,0
|
|
20241202,125800,29394800,8050,8050,8050,8050,0
|
|
20241202,125700,29394800,8050,8050,8050,8050,0
|
|
20241202,125600,29394800,8050,8050,8050,8050,0
|
|
20241202,125500,29394800,8050,8050,8050,8050,0
|
|
20241202,125400,29394800,8050,8050,8050,8050,0
|
|
20241202,125300,29394800,8050,8050,8050,8050,0
|
|
20241202,125200,29394800,8050,8050,8050,8050,0
|
|
20241202,125100,29394800,8050,8050,8050,8050,0
|
|
20241202,125000,29394800,8050,8050,8050,8050,0
|
|
20241202,124900,29394800,8050,8050,8050,8050,0
|
|
20241202,124800,29394800,8050,8050,8050,8050,0
|
|
20241202,124700,29394800,8050,8050,8050,8050,0
|
|
20241202,124600,29394800,8050,8050,8050,8050,0
|
|
20241202,124500,29394800,8050,8050,8050,8050,0
|
|
20241202,124400,29394800,8050,8050,8050,8050,0
|
|
20241202,124300,29394800,8050,8050,8050,8050,0
|
|
20241202,124200,29394800,8050,8050,8050,8050,0
|
|
20241202,124100,29394800,8050,8050,8050,8050,0
|
|
20241202,124000,29394800,8050,8050,8050,8050,0
|
|
20241202,123900,29394800,8050,8050,8050,8050,0
|
|
20241202,123800,29394800,8050,8050,8050,8050,0
|
|
20241202,123700,29394800,8050,8050,8050,8050,0
|
|
20241202,123600,29394800,8050,8050,8050,8050,0
|
|
20241202,123500,29394800,8050,8050,8050,8050,0
|
|
20241202,123400,29394800,8050,8050,8050,8050,0
|
|
20241202,123300,29394800,8050,8050,8050,8050,0
|
|
20241202,123200,29394800,8050,8050,8050,8050,0
|
|
20241202,123100,29394800,8050,8050,8050,8050,0
|
|
20241202,123000,29394800,8050,8050,8050,8050,0
|
|
20241202,122900,29394800,8050,8050,8050,8050,0
|
|
20241202,122800,29394800,8050,8050,8050,8050,0
|
|
20241202,122700,29394800,8050,8050,8050,8050,0
|
|
20241202,122600,29394800,8050,8050,8050,8050,0
|
|
20241202,122500,29394800,8050,8050,8050,8050,0
|
|
20241202,122400,29394800,8050,8050,8050,8050,0
|
|
20241202,122300,29394800,8050,8050,8050,8050,0
|
|
20241202,122200,29394800,8050,8050,8050,8050,0
|
|
20241202,122100,29394800,8050,8050,8050,8050,0
|
|
20241202,122000,29394800,8050,8050,8050,8050,0
|
|
20241202,121900,29394800,8050,8050,8050,8050,0
|
|
20241202,121800,29394800,8050,8050,8050,8050,0
|
|
20241202,121700,29394800,8050,8050,8050,8050,0
|
|
20241202,121600,29394800,8050,8050,8050,8050,0
|
|
20241202,121500,29394800,8050,8050,8050,8050,0
|
|
20241202,121400,29394800,8050,8050,8050,8050,0
|
|
20241202,121300,29394800,8050,8050,8050,8050,0
|
|
20241202,121200,29394800,8050,8050,8050,8050,0
|
|
20241202,121100,29394800,8050,8050,8050,8050,0
|
|
20241202,121000,29394800,8050,8050,8050,8050,100
|
|
20241202,120900,28589800,7950,7950,7950,7950,0
|
|
20241202,120800,28589800,7950,7950,7950,7950,0
|
|
20241202,120700,28589800,7950,7950,7950,7950,0
|
|
20241202,120600,28589800,7950,7950,7950,7950,0
|
|
20241202,120500,28589800,7950,7950,7950,7950,102
|
|
20241202,120400,27778900,8070,8070,8070,8070,0
|
|
20241202,120300,27778900,8070,8070,8070,8070,0
|
|
20241202,120200,27778900,8070,8070,8070,8070,0
|
|
20241202,120100,27778900,8070,8070,8070,8070,0
|
|
20241202,120000,27778900,8070,8070,8070,8070,0
|
|
20241202,115900,27778900,8070,8070,8070,8070,0
|
|
20241202,115800,27778900,8070,8070,8070,8070,100
|
|
20241202,115700,26971900,8080,8080,8080,8080,0
|
|
20241202,115600,26971900,8080,8080,8080,8080,0
|
|
20241202,115500,26971900,8080,8080,8080,8080,0
|
|
20241202,115400,26971900,8080,8080,8080,8080,0
|
|
20241202,115300,26971900,8080,8080,8080,8080,0
|
|
20241202,115200,26971900,8080,8080,8080,8080,0
|
|
20241202,115100,26971900,8080,8080,8080,8080,0
|
|
20241202,115000,26971900,8080,8080,8080,8080,0
|
|
20241202,114900,26971900,8080,8080,8080,8080,0
|
|
20241202,114800,26971900,8080,8080,8080,8080,0
|
|
20241202,114700,26971900,8080,8080,8080,8080,0
|
|
20241202,114600,26971900,8080,8080,8080,8080,0
|
|
20241202,114500,26971900,8080,8080,8080,8080,0
|
|
20241202,114400,26971900,8080,8080,8080,8080,0
|
|
20241202,114300,26971900,8080,8080,8080,8080,0
|
|
20241202,114200,26971900,8080,8080,8080,8080,0
|
|
20241202,114100,26971900,8080,8080,8080,8080,0
|
|
20241202,114000,26971900,8080,8080,8080,8080,0
|
|
20241202,113900,26971900,8080,8080,8080,8080,0
|
|
20241202,113800,26971900,8080,8080,8080,8080,0
|
|
20241202,113700,26971900,8080,8080,8080,8080,0
|
|
20241202,113600,26971900,8080,8080,8080,8080,0
|
|
20241202,113500,26971900,8080,8080,8080,8080,0
|
|
20241202,113400,26971900,8080,8080,8080,8080,0
|
|
20241202,113300,26971900,8080,8080,8080,8080,0
|
|
20241202,113200,26971900,8080,8080,8080,8080,0
|
|
20241202,113100,26971900,8080,8080,8080,8080,0
|
|
20241202,113000,26971900,8080,8080,8080,8080,0
|
|
20241202,112900,26971900,8080,8080,8080,8080,0
|
|
20241202,112800,26971900,8080,8080,8080,8080,0
|
|
20241202,112700,26971900,8080,8080,8080,8080,0
|
|
20241202,112600,26971900,8080,8060,8080,7910,206
|
|
20241202,112500,25310530,8020,8050,8050,8020,122
|
|
20241202,112400,24329090,7910,7910,7910,7910,0
|
|
20241202,112300,24329090,7910,8030,8030,7910,128
|
|
20241202,112200,23304610,8030,8030,8030,8030,0
|
|
20241202,112100,23304610,8030,8030,8030,8030,0
|
|
20241202,112000,23304610,8030,8030,8030,8030,0
|
|
20241202,111900,23304610,8030,8030,8030,8030,0
|
|
20241202,111800,23304610,8030,8030,8030,8030,0
|
|
20241202,111700,23304610,8030,8030,8030,8030,0
|
|
20241202,111600,23304610,8030,8030,8030,8030,0
|
|
20241202,111500,23304610,8030,8030,8030,8030,0
|
|
20241202,111400,23304610,8030,8030,8030,8030,0
|
|
20241202,111300,23304610,8030,8030,8030,8030,1
|
|
20241202,111200,23296580,8030,8030,8030,8030,0
|
|
20241202,111100,23296580,8030,8030,8030,8030,0
|
|
20241202,111000,23296580,8030,8030,8030,8030,2
|
|
20241202,110900,23280520,8040,8040,8040,8040,0
|
|
20241202,110800,23280520,8040,8040,8040,8040,1
|
|
20241202,110700,23272480,8070,8070,8070,8070,0
|
|
20241202,110600,23272480,8070,8070,8070,8070,1
|
|
20241202,110500,23264410,8070,8070,8070,8070,1
|
|
20241202,110400,23256340,8070,8070,8070,8070,1
|
|
20241202,110300,23248270,8070,8070,8070,8070,1
|
|
20241202,110200,23240200,8070,8070,8070,8070,0
|
|
20241202,110100,23240200,8070,8070,8070,8070,1
|
|
20241202,110000,23232130,8070,8070,8070,8070,0
|
|
20241202,105900,23232130,8070,8070,8070,8070,1
|
|
20241202,105800,23224060,8070,8070,8070,8070,1
|
|
20241202,105700,23215990,8070,8070,8070,8070,0
|
|
20241202,105600,23215990,8070,8070,8070,8070,1
|
|
20241202,105500,23207920,8070,8070,8070,8070,1
|
|
20241202,105400,23199850,8070,8070,8070,8070,1
|
|
20241202,105300,23191780,8070,8070,8070,8070,1
|
|
20241202,105200,23183710,8070,8070,8070,8070,0
|
|
20241202,105100,23183710,8070,8070,8070,8070,1
|
|
20241202,105000,23175640,8050,8050,8050,8050,0
|
|
20241202,104900,23175640,8050,7910,8050,7910,101
|
|
20241202,104800,22372940,7910,7930,7930,7910,2
|
|
20241202,104700,22357100,7930,7930,7930,7930,0
|
|
20241202,104600,22357100,7930,7930,7930,7930,0
|
|
20241202,104500,22357100,7930,7930,7930,7930,1
|
|
20241202,104400,22349170,7930,7930,7930,7930,0
|
|
20241202,104300,22349170,7930,7930,7930,7930,1
|
|
20241202,104200,22341240,7930,7930,7930,7930,0
|
|
20241202,104100,22341240,7930,7930,7930,7930,0
|
|
20241202,104000,22341240,7930,7930,7930,7930,0
|
|
20241202,103900,22341240,7930,7930,7930,7930,0
|
|
20241202,103800,22341240,7930,7930,7930,7930,2
|
|
20241202,103700,22325380,7930,7930,7930,7930,1
|
|
20241202,103600,22317450,7930,7930,7930,7930,1
|
|
20241202,103500,22309520,7930,7930,7930,7930,2
|
|
20241202,103400,22293660,7930,7930,7930,7930,2
|
|
20241202,103300,22277800,7930,7930,7930,7930,0
|
|
20241202,103200,22277800,7930,7930,7930,7930,1
|
|
20241202,103100,22269870,7930,7930,7930,7930,1
|
|
20241202,103000,22261940,7890,7940,7940,7890,8
|
|
20241202,102900,22198630,7940,7940,7940,7940,2
|
|
20241202,102800,22182750,7940,7940,7940,7940,2
|
|
20241202,102700,22166870,7940,7940,7940,7940,1
|
|
20241202,102600,22158930,7940,7940,7940,7940,1
|
|
20241202,102500,22150990,7940,7940,7940,7940,1
|
|
20241202,102400,22143050,7940,7940,7940,7940,1
|
|
20241202,102300,22135110,7940,7940,7940,7940,3
|
|
20241202,102200,22111290,7940,7940,7940,7940,1
|
|
20241202,102100,22103350,7940,7940,7940,7940,3
|
|
20241202,102000,22079530,7940,7940,7940,7940,0
|
|
20241202,101900,22079530,7940,7940,7940,7940,0
|
|
20241202,101800,22079530,7940,7940,7940,7940,1
|
|
20241202,101700,22071590,7940,7880,7950,7840,1031
|
|
20241202,101600,13973100,7970,7970,7970,7970,1
|
|
20241202,101500,13965130,7870,7990,7990,7870,3
|
|
20241202,101400,13941400,7990,7990,7990,7990,1
|
|
20241202,101300,13933410,7990,7990,7990,7990,3
|
|
20241202,101200,13909440,7860,8050,8050,7850,329
|
|
20241202,101100,11312370,8050,8050,8050,8050,2
|
|
20241202,101000,11296270,8050,8050,8050,8050,3
|
|
20241202,100900,11272120,8050,8050,8050,8050,0
|
|
20241202,100800,11272120,8050,8050,8050,8050,2
|
|
20241202,100700,11256020,8050,8050,8050,8050,1
|
|
20241202,100600,11247970,8060,8060,8060,8060,0
|
|
20241202,100500,11247970,8060,8060,8060,8060,1
|
|
20241202,100400,11239910,7940,7940,7940,7940,0
|
|
20241202,100300,11239910,7940,7940,7940,7940,0
|
|
20241202,100200,11239910,7940,8080,8080,7940,55
|
|
20241202,100100,10802570,8070,8080,8080,8070,2
|
|
20241202,100000,10786420,8090,8090,8090,8090,0
|
|
20241202,095900,10786420,8090,8090,8090,8090,0
|
|
20241202,095800,10786420,8090,8090,8090,8090,0
|
|
20241202,095700,10786420,8090,8090,8090,8090,0
|
|
20241202,095600,10786420,8090,8090,8090,8090,0
|
|
20241202,095500,10786420,8090,8090,8090,8090,0
|
|
20241202,095400,10786420,8090,8090,8090,8090,0
|
|
20241202,095300,10786420,8090,8090,8090,8090,0
|
|
20241202,095200,10786420,8090,8090,8090,8090,1
|
|
20241202,095100,10778330,8090,8080,8090,8080,10
|
|
20241202,095000,10697520,8080,7970,8080,7970,14
|
|
20241202,094900,10585060,7970,7970,7970,7970,1
|
|
20241202,094800,10577090,7970,7970,7970,7970,30
|
|
20241202,094700,10337990,7930,7930,7930,7930,0
|
|
20241202,094600,10337990,7930,7930,7930,7930,0
|
|
20241202,094500,10337990,7930,7930,7930,7930,0
|
|
20241202,094400,10337990,7930,7930,7930,7930,0
|
|
20241202,094300,10337990,7930,7930,7930,7930,0
|
|
20241202,094200,10337990,7930,7930,7930,7930,0
|
|
20241202,094100,10337990,7930,7930,7930,7930,0
|
|
20241202,094000,10337990,7930,7930,7930,7930,0
|
|
20241202,093900,10337990,7930,7910,7930,7910,313
|
|
20241202,093800,7857160,7930,7930,7930,7930,0
|
|
20241202,093700,7857160,7930,7930,7930,7930,0
|
|
20241202,093600,7857160,7930,7950,7950,7930,259
|
|
20241202,093500,5803250,7950,7950,7950,7950,0
|
|
20241202,093400,5803250,7950,7950,7950,7950,0
|
|
20241202,093300,5803250,7950,7950,7950,7950,0
|
|
20241202,093200,5803250,7950,7970,7970,7950,50
|
|
20241202,093100,5404790,7970,7970,7970,7970,1
|
|
20241202,093000,5396820,7970,7970,7970,7970,0
|
|
20241202,092900,5396820,7970,7970,7970,7970,0
|
|
20241202,092800,5396820,7970,7970,7970,7970,0
|
|
20241202,092700,5396820,7970,7970,7970,7970,6
|
|
20241202,092600,5349000,8100,8100,8100,8100,0
|
|
20241202,092500,5349000,8100,8100,8100,8100,0
|
|
20241202,092400,5349000,8100,8100,8100,8100,0
|
|
20241202,092300,5349000,8100,8100,8100,8100,0
|
|
20241202,092200,5349000,8100,8100,8100,8100,0
|
|
20241202,092100,5349000,8100,8100,8100,8100,0
|
|
20241202,092000,5349000,8100,8040,8100,8040,534
|
|
20241202,091900,1024160,8050,8040,8050,8040,80
|
|
20241202,091800,380290,8050,8050,8050,8050,0
|
|
20241202,091700,380290,8050,8050,8050,8050,0
|
|
20241202,091600,380290,8050,8050,8050,8050,0
|
|
20241202,091500,380290,8050,8050,8050,8050,0
|
|
20241202,091400,380290,8050,8050,8050,8050,0
|
|
20241202,091300,380290,8050,8050,8050,8050,0
|
|
20241202,091200,380290,8050,8050,8050,8050,0
|
|
20241202,091100,380290,8050,8050,8050,8050,0
|
|
20241202,091000,380290,8050,8050,8050,8050,0
|
|
20241202,090900,380290,8050,8050,8050,8050,1
|
|
20241202,090800,372240,7920,7920,7920,7920,0
|
|
20241202,090700,372240,7920,7920,7920,7920,0
|
|
20241202,090600,372240,7920,7920,7920,7920,0
|
|
20241202,090500,372240,7920,7920,7920,7920,0
|
|
20241202,090400,372240,7920,7920,7920,7920,45
|
|
20241202,090300,15840,7920,7920,7920,7920,0
|
|
20241202,090200,15840,7920,7920,7920,7920,1
|
|
20241202,090100,7920,7920,7920,7920,7920,0
|
|
20241202,090000,7920,7920,7920,7920,7920,1
|