704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,204100,128862350,6790,6790,6790,6790,500
|
|
20241202,204000,128862350,6790,6790,6790,6790,0
|
|
20241202,203900,128862350,6790,6790,6790,6790,0
|
|
20241202,203800,128862350,6790,6790,6790,6790,0
|
|
20241202,203700,128862350,6790,6790,6790,6790,0
|
|
20241202,203600,128862350,6790,6790,6790,6790,0
|
|
20241202,203500,128862350,6790,6790,6790,6790,0
|
|
20241202,203400,128862350,6790,6790,6790,6790,0
|
|
20241202,203300,128862350,6790,6790,6790,6790,0
|
|
20241202,203200,128862350,6790,6790,6790,6790,0
|
|
20241202,203100,128862350,6790,6790,6790,6790,0
|
|
20241202,203000,128862350,6790,6790,6790,6790,0
|
|
20241202,202900,128862350,6790,6790,6790,6790,0
|
|
20241202,202800,128862350,6790,6790,6790,6790,0
|
|
20241202,202700,128862350,6790,6790,6790,6790,0
|
|
20241202,202600,128862350,6790,6790,6790,6790,0
|
|
20241202,202500,128862350,6790,6790,6790,6790,0
|
|
20241202,202400,128862350,6790,6790,6790,6790,0
|
|
20241202,202300,128862350,6790,6790,6790,6790,0
|
|
20241202,202200,128862350,6790,6790,6790,6790,0
|
|
20241202,202100,128862350,6790,6790,6790,6790,0
|
|
20241202,202000,128862350,6790,6790,6790,6790,0
|
|
20241202,201900,128862350,6790,6790,6790,6790,0
|
|
20241202,201800,128862350,6790,6790,6790,6790,0
|
|
20241202,201700,128862350,6790,6790,6790,6790,0
|
|
20241202,201600,128862350,6790,6790,6790,6790,0
|
|
20241202,201500,128862350,6790,6790,6790,6790,0
|
|
20241202,201400,128862350,6790,6790,6790,6790,0
|
|
20241202,201300,128862350,6790,6790,6790,6790,0
|
|
20241202,201200,128862350,6790,6790,6790,6790,0
|
|
20241202,201100,128862350,6790,6790,6790,6790,500
|
|
20241202,201000,128862350,6790,6790,6790,6790,0
|
|
20241202,200900,128862350,6790,6790,6790,6790,0
|
|
20241202,200800,128862350,6790,6790,6790,6790,0
|
|
20241202,200700,128862350,6790,6790,6790,6790,0
|
|
20241202,200600,128862350,6790,6790,6790,6790,0
|
|
20241202,200500,128862350,6790,6790,6790,6790,0
|
|
20241202,200400,128862350,6790,6790,6790,6790,0
|
|
20241202,200300,128862350,6790,6790,6790,6790,0
|
|
20241202,200200,128862350,6790,6790,6790,6790,0
|
|
20241202,200100,128862350,6790,6790,6790,6790,0
|
|
20241202,200000,128862350,6790,6790,6790,6790,0
|
|
20241202,195900,128862350,6790,6790,6790,6790,0
|
|
20241202,195800,128862350,6790,6790,6790,6790,0
|
|
20241202,195700,128862350,6790,6790,6790,6790,0
|
|
20241202,195600,128862350,6790,6790,6790,6790,0
|
|
20241202,195500,128862350,6790,6790,6790,6790,0
|
|
20241202,195400,128862350,6790,6790,6790,6790,0
|
|
20241202,195300,128862350,6790,6790,6790,6790,0
|
|
20241202,195200,128862350,6790,6790,6790,6790,0
|
|
20241202,195100,128862350,6790,6790,6790,6790,0
|
|
20241202,195000,128862350,6790,6790,6790,6790,0
|
|
20241202,194900,128862350,6790,6790,6790,6790,0
|
|
20241202,194800,128862350,6790,6790,6790,6790,0
|
|
20241202,194700,128862350,6790,6790,6790,6790,0
|
|
20241202,194600,128862350,6790,6790,6790,6790,0
|
|
20241202,194500,128862350,6790,6790,6790,6790,0
|
|
20241202,194400,128862350,6790,6790,6790,6790,0
|
|
20241202,194300,128862350,6790,6790,6790,6790,0
|
|
20241202,194200,128862350,6790,6790,6790,6790,0
|
|
20241202,194100,128862350,6790,6790,6790,6790,500
|
|
20241202,194000,128862350,6790,6790,6790,6790,0
|
|
20241202,193900,128862350,6790,6790,6790,6790,0
|
|
20241202,193800,128862350,6790,6790,6790,6790,0
|
|
20241202,193700,128862350,6790,6790,6790,6790,0
|
|
20241202,193600,128862350,6790,6790,6790,6790,0
|
|
20241202,193500,128862350,6790,6790,6790,6790,0
|
|
20241202,193400,128862350,6790,6790,6790,6790,0
|
|
20241202,193300,128862350,6790,6790,6790,6790,0
|
|
20241202,193200,128862350,6790,6790,6790,6790,0
|
|
20241202,193100,128862350,6790,6790,6790,6790,0
|
|
20241202,193000,128862350,6790,6790,6790,6790,0
|
|
20241202,192900,128862350,6790,6790,6790,6790,0
|
|
20241202,192800,128862350,6790,6790,6790,6790,0
|
|
20241202,192700,128862350,6790,6790,6790,6790,0
|
|
20241202,192600,128862350,6790,6790,6790,6790,0
|
|
20241202,192500,128862350,6790,6790,6790,6790,0
|
|
20241202,192400,128862350,6790,6790,6790,6790,0
|
|
20241202,192300,128862350,6790,6790,6790,6790,0
|
|
20241202,192200,128862350,6790,6790,6790,6790,0
|
|
20241202,192100,128862350,6790,6790,6790,6790,0
|
|
20241202,192000,128862350,6790,6790,6790,6790,0
|
|
20241202,191900,128862350,6790,6790,6790,6790,0
|
|
20241202,191800,128862350,6790,6790,6790,6790,0
|
|
20241202,191700,128862350,6790,6790,6790,6790,0
|
|
20241202,191600,128862350,6790,6790,6790,6790,0
|
|
20241202,191500,128862350,6790,6790,6790,6790,0
|
|
20241202,191400,128862350,6790,6790,6790,6790,0
|
|
20241202,191300,128862350,6790,6790,6790,6790,0
|
|
20241202,191200,128862350,6790,6790,6790,6790,0
|
|
20241202,191100,128862350,6790,6790,6790,6790,500
|
|
20241202,191000,128862350,6790,6790,6790,6790,0
|
|
20241202,190900,128862350,6790,6790,6790,6790,0
|
|
20241202,190800,128862350,6790,6790,6790,6790,0
|
|
20241202,190700,128862350,6790,6790,6790,6790,0
|
|
20241202,190600,128862350,6790,6790,6790,6790,0
|
|
20241202,190500,128862350,6790,6790,6790,6790,0
|
|
20241202,190400,128862350,6790,6790,6790,6790,0
|
|
20241202,190300,128862350,6790,6790,6790,6790,0
|
|
20241202,190200,128862350,6790,6790,6790,6790,0
|
|
20241202,190100,128862350,6790,6790,6790,6790,0
|
|
20241202,190000,128862350,6790,6790,6790,6790,0
|
|
20241202,185900,128862350,6790,6790,6790,6790,0
|
|
20241202,185800,128862350,6790,6790,6790,6790,0
|
|
20241202,185700,128862350,6790,6790,6790,6790,0
|
|
20241202,185600,128862350,6790,6790,6790,6790,0
|
|
20241202,185500,128862350,6790,6790,6790,6790,0
|
|
20241202,185400,128862350,6790,6790,6790,6790,0
|
|
20241202,185300,128862350,6790,6790,6790,6790,0
|
|
20241202,185200,128862350,6790,6790,6790,6790,0
|
|
20241202,185100,128862350,6790,6790,6790,6790,0
|
|
20241202,185000,128862350,6790,6790,6790,6790,0
|
|
20241202,184900,128862350,6790,6790,6790,6790,0
|
|
20241202,184800,128862350,6790,6790,6790,6790,0
|
|
20241202,184700,128862350,6790,6790,6790,6790,0
|
|
20241202,184600,128862350,6790,6790,6790,6790,0
|
|
20241202,184500,128862350,6790,6790,6790,6790,0
|
|
20241202,184400,128862350,6790,6790,6790,6790,0
|
|
20241202,184300,128862350,6790,6790,6790,6790,0
|
|
20241202,184200,128862350,6790,6790,6790,6790,0
|
|
20241202,184100,128862350,6790,6790,6790,6790,500
|
|
20241202,184000,128862350,6790,6790,6790,6790,0
|
|
20241202,183900,128862350,6790,6790,6790,6790,0
|
|
20241202,183800,128862350,6790,6790,6790,6790,0
|
|
20241202,183700,128862350,6790,6790,6790,6790,0
|
|
20241202,183600,128862350,6790,6790,6790,6790,0
|
|
20241202,183500,128862350,6790,6790,6790,6790,0
|
|
20241202,183400,128862350,6790,6790,6790,6790,0
|
|
20241202,183300,128862350,6790,6790,6790,6790,0
|
|
20241202,183200,128862350,6790,6790,6790,6790,0
|
|
20241202,183100,128862350,6790,6790,6790,6790,0
|
|
20241202,183000,128862350,6790,6790,6790,6790,0
|
|
20241202,182900,128862350,6790,6790,6790,6790,0
|
|
20241202,182800,128862350,6790,6790,6790,6790,0
|
|
20241202,182700,128862350,6790,6790,6790,6790,0
|
|
20241202,182600,128862350,6790,6790,6790,6790,0
|
|
20241202,182500,128862350,6790,6790,6790,6790,0
|
|
20241202,182400,128862350,6790,6790,6790,6790,0
|
|
20241202,182300,128862350,6790,6790,6790,6790,0
|
|
20241202,182200,128862350,6790,6790,6790,6790,0
|
|
20241202,182100,128862350,6790,6790,6790,6790,0
|
|
20241202,182000,128862350,6790,6790,6790,6790,0
|
|
20241202,181900,128862350,6790,6790,6790,6790,0
|
|
20241202,181800,128862350,6790,6790,6790,6790,0
|
|
20241202,181700,128862350,6790,6790,6790,6790,0
|
|
20241202,181600,128862350,6790,6790,6790,6790,0
|
|
20241202,181500,128862350,6790,6790,6790,6790,0
|
|
20241202,181400,128862350,6790,6790,6790,6790,0
|
|
20241202,181300,128862350,6790,6790,6790,6790,0
|
|
20241202,181200,128862350,6790,6790,6790,6790,0
|
|
20241202,181100,128862350,6790,6790,6790,6790,500
|
|
20241202,181000,128862350,6790,6790,6790,6790,0
|
|
20241202,180900,128862350,6790,6790,6790,6790,0
|
|
20241202,180800,128862350,6790,6790,6790,6790,0
|
|
20241202,180700,128862350,6790,6790,6790,6790,0
|
|
20241202,180600,128862350,6790,6790,6790,6790,0
|
|
20241202,180500,128862350,6790,6790,6790,6790,0
|
|
20241202,180400,128862350,6790,6790,6790,6790,0
|
|
20241202,180300,128862350,6790,6790,6790,6790,0
|
|
20241202,180200,128862350,6790,6790,6790,6790,0
|
|
20241202,180100,128862350,6790,6790,6790,6790,0
|
|
20241202,180000,128862350,6790,6790,6790,6790,0
|
|
20241202,175900,128862350,6790,6790,6790,6790,0
|
|
20241202,175800,128862350,6790,6790,6790,6790,0
|
|
20241202,175700,128862350,6790,6790,6790,6790,0
|
|
20241202,175600,128862350,6790,6790,6790,6790,0
|
|
20241202,175500,128862350,6790,6790,6790,6790,0
|
|
20241202,175400,128862350,6790,6790,6790,6790,0
|
|
20241202,175300,128862350,6790,6790,6790,6790,0
|
|
20241202,175200,128862350,6790,6790,6790,6790,0
|
|
20241202,175100,128862350,6790,6790,6790,6790,0
|
|
20241202,175000,128862350,6790,6790,6790,6790,0
|
|
20241202,174900,128862350,6790,6790,6790,6790,0
|
|
20241202,174800,128862350,6790,6790,6790,6790,0
|
|
20241202,174700,128862350,6790,6790,6790,6790,0
|
|
20241202,174600,128862350,6790,6790,6790,6790,0
|
|
20241202,174500,128862350,6790,6790,6790,6790,0
|
|
20241202,174400,128862350,6790,6790,6790,6790,0
|
|
20241202,174300,128862350,6790,6790,6790,6790,0
|
|
20241202,174200,128862350,6790,6790,6790,6790,0
|
|
20241202,174100,128862350,6790,6790,6790,6790,500
|
|
20241202,174000,128862350,6790,6790,6790,6790,0
|
|
20241202,173900,128862350,6790,6790,6790,6790,0
|
|
20241202,173800,128862350,6790,6790,6790,6790,0
|
|
20241202,173700,128862350,6790,6790,6790,6790,0
|
|
20241202,173600,128862350,6790,6790,6790,6790,0
|
|
20241202,173500,128862350,6790,6790,6790,6790,0
|
|
20241202,173400,128862350,6790,6790,6790,6790,0
|
|
20241202,173300,128862350,6790,6790,6790,6790,0
|
|
20241202,173200,128862350,6790,6790,6790,6790,0
|
|
20241202,173100,128862350,6790,6790,6790,6790,0
|
|
20241202,173000,128862350,6790,6790,6790,6790,0
|
|
20241202,172900,128862350,6790,6790,6790,6790,0
|
|
20241202,172800,128862350,6790,6790,6790,6790,0
|
|
20241202,172700,128862350,6790,6790,6790,6790,0
|
|
20241202,172600,128862350,6790,6790,6790,6790,0
|
|
20241202,172500,128862350,6790,6790,6790,6790,0
|
|
20241202,172400,128862350,6790,6790,6790,6790,0
|
|
20241202,172300,128862350,6790,6790,6790,6790,0
|
|
20241202,172200,128862350,6790,6790,6790,6790,0
|
|
20241202,172100,128862350,6790,6790,6790,6790,0
|
|
20241202,172000,128862350,6790,6790,6790,6790,0
|
|
20241202,171900,128862350,6790,6790,6790,6790,0
|
|
20241202,171800,128862350,6790,6790,6790,6790,0
|
|
20241202,171700,128862350,6790,6790,6790,6790,0
|
|
20241202,171600,128862350,6790,6790,6790,6790,0
|
|
20241202,171500,128862350,6790,6790,6790,6790,0
|
|
20241202,171400,128862350,6790,6790,6790,6790,0
|
|
20241202,171300,128862350,6790,6790,6790,6790,0
|
|
20241202,171200,128862350,6790,6790,6790,6790,0
|
|
20241202,171100,128862350,6790,6790,6790,6790,500
|
|
20241202,171000,128862350,6790,6790,6790,6790,0
|
|
20241202,170900,128862350,6790,6790,6790,6790,0
|
|
20241202,170800,128862350,6790,6790,6790,6790,0
|
|
20241202,170700,128862350,6790,6790,6790,6790,0
|
|
20241202,170600,128862350,6790,6790,6790,6790,0
|
|
20241202,170500,128862350,6790,6790,6790,6790,0
|
|
20241202,170400,128862350,6790,6790,6790,6790,0
|
|
20241202,170300,128862350,6790,6790,6790,6790,0
|
|
20241202,170200,128862350,6790,6790,6790,6790,0
|
|
20241202,170100,128862350,6790,6790,6790,6790,0
|
|
20241202,170000,128862350,6790,6790,6790,6790,0
|
|
20241202,165900,128862350,6790,6790,6790,6790,0
|
|
20241202,165800,128862350,6790,6790,6790,6790,0
|
|
20241202,165700,128862350,6790,6790,6790,6790,0
|
|
20241202,165600,128862350,6790,6790,6790,6790,0
|
|
20241202,165500,128862350,6790,6790,6790,6790,0
|
|
20241202,165400,128862350,6790,6790,6790,6790,0
|
|
20241202,165300,128862350,6790,6790,6790,6790,0
|
|
20241202,165200,128862350,6790,6790,6790,6790,0
|
|
20241202,165100,128862350,6790,6790,6790,6790,0
|
|
20241202,165000,128862350,6790,6790,6790,6790,0
|
|
20241202,164900,128862350,6790,6790,6790,6790,0
|
|
20241202,164800,128862350,6790,6790,6790,6790,0
|
|
20241202,164700,128862350,6790,6790,6790,6790,0
|
|
20241202,164600,128862350,6790,6790,6790,6790,0
|
|
20241202,164500,128862350,6790,6790,6790,6790,0
|
|
20241202,164400,128862350,6790,6790,6790,6790,0
|
|
20241202,164300,128862350,6790,6790,6790,6790,0
|
|
20241202,164200,128862350,6790,6790,6790,6790,0
|
|
20241202,164100,128862350,6790,6790,6790,6790,500
|
|
20241202,164000,128862350,6790,6790,6790,6790,0
|
|
20241202,163900,128862350,6790,6790,6790,6790,0
|
|
20241202,163800,128862350,6790,6790,6790,6790,0
|
|
20241202,163700,128862350,6790,6790,6790,6790,0
|
|
20241202,163600,128862350,6790,6790,6790,6790,0
|
|
20241202,163500,128862350,6790,6790,6790,6790,0
|
|
20241202,163400,128862350,6790,6790,6790,6790,0
|
|
20241202,163300,128862350,6790,6790,6790,6790,0
|
|
20241202,163200,128862350,6790,6790,6790,6790,0
|
|
20241202,163100,128862350,6790,6790,6790,6790,0
|
|
20241202,163000,128862350,6790,6790,6790,6790,0
|
|
20241202,162900,128862350,6790,6790,6790,6790,0
|
|
20241202,162800,128862350,6790,6790,6790,6790,0
|
|
20241202,162700,128862350,6790,6790,6790,6790,0
|
|
20241202,162600,128862350,6790,6790,6790,6790,0
|
|
20241202,162500,128862350,6790,6790,6790,6790,0
|
|
20241202,162400,128862350,6790,6790,6790,6790,0
|
|
20241202,162300,128862350,6790,6790,6790,6790,0
|
|
20241202,162200,128862350,6790,6790,6790,6790,0
|
|
20241202,162100,128862350,6790,6790,6790,6790,0
|
|
20241202,162000,128862350,6790,6790,6790,6790,0
|
|
20241202,161900,128862350,6790,6790,6790,6790,0
|
|
20241202,161800,128862350,6790,6790,6790,6790,0
|
|
20241202,161700,128862350,6790,6790,6790,6790,0
|
|
20241202,161600,128862350,6790,6790,6790,6790,0
|
|
20241202,161500,128862350,6790,6790,6790,6790,0
|
|
20241202,161400,128862350,6790,6790,6790,6790,0
|
|
20241202,161300,128862350,6790,6790,6790,6790,0
|
|
20241202,161200,128862350,6790,6790,6790,6790,0
|
|
20241202,161100,128862350,6790,6790,6790,6790,500
|
|
20241202,161000,128862350,6790,6790,6790,6790,0
|
|
20241202,160900,128862350,6790,6790,6790,6790,0
|
|
20241202,160800,128862350,6790,6790,6790,6790,0
|
|
20241202,160700,128862350,6790,6790,6790,6790,0
|
|
20241202,160600,128862350,6790,6790,6790,6790,0
|
|
20241202,160500,128862350,6790,6790,6790,6790,0
|
|
20241202,160400,128862350,6790,6790,6790,6790,0
|
|
20241202,160300,128862350,6790,6790,6790,6790,0
|
|
20241202,160200,128862350,6790,6790,6790,6790,0
|
|
20241202,160100,128862350,6790,6790,6790,6790,0
|
|
20241202,160000,128862350,6790,6790,6790,6790,0
|
|
20241202,155900,128862350,6790,6790,6790,6790,0
|
|
20241202,155800,128862350,6790,6790,6790,6790,0
|
|
20241202,155700,128862350,6790,6790,6790,6790,0
|
|
20241202,155600,128862350,6790,6790,6790,6790,0
|
|
20241202,155500,128862350,6790,6790,6790,6790,0
|
|
20241202,155400,128862350,6790,6790,6790,6790,0
|
|
20241202,155300,128862350,6790,6790,6790,6790,0
|
|
20241202,155200,128862350,6790,6790,6790,6790,0
|
|
20241202,155100,128862350,6790,6790,6790,6790,0
|
|
20241202,155000,128862350,6790,6790,6790,6790,0
|
|
20241202,154900,128862350,6790,6790,6790,6790,0
|
|
20241202,154800,128862350,6790,6790,6790,6790,0
|
|
20241202,154700,128862350,6790,6790,6790,6790,0
|
|
20241202,154600,128862350,6790,6790,6790,6790,0
|
|
20241202,154500,128862350,6790,6790,6790,6790,0
|
|
20241202,154400,128862350,6790,6790,6790,6790,0
|
|
20241202,154300,128862350,6790,6790,6790,6790,0
|
|
20241202,154200,128862350,6790,6790,6790,6790,0
|
|
20241202,154100,128862350,6790,6790,6790,6790,500
|
|
20241202,154000,128862350,6790,6790,6790,6790,0
|
|
20241202,153900,128862350,6790,6790,6790,6790,0
|
|
20241202,153800,128862350,6790,6790,6790,6790,0
|
|
20241202,153700,128862350,6790,6790,6790,6790,0
|
|
20241202,153600,128862350,6790,6790,6790,6790,0
|
|
20241202,153500,128862350,6790,6790,6790,6790,0
|
|
20241202,153400,128862350,6790,6790,6790,6790,0
|
|
20241202,153300,128862350,6790,6790,6790,6790,0
|
|
20241202,153200,128862350,6790,6790,6790,6790,0
|
|
20241202,153100,128862350,6790,6790,6790,6790,0
|
|
20241202,153000,128862350,6790,6790,6790,6790,500
|
|
20241202,152900,125467350,6790,6790,6790,6790,0
|
|
20241202,152800,125467350,6790,6790,6790,6790,0
|
|
20241202,152700,125467350,6790,6790,6790,6790,0
|
|
20241202,152600,125467350,6790,6790,6790,6790,0
|
|
20241202,152500,125467350,6790,6790,6790,6790,0
|
|
20241202,152400,125467350,6790,6790,6790,6790,0
|
|
20241202,152300,125467350,6790,6790,6790,6790,0
|
|
20241202,152200,125467350,6790,6790,6790,6790,0
|
|
20241202,152100,125467350,6790,6790,6790,6790,0
|
|
20241202,152000,125467350,6790,6790,6790,6790,0
|
|
20241202,151900,125467350,6790,6770,6790,6750,111
|
|
20241202,151800,124716050,6770,6700,6770,6700,87
|
|
20241202,151700,124130960,6750,6750,6750,6750,0
|
|
20241202,151600,124130960,6750,6750,6750,6750,0
|
|
20241202,151500,124130960,6750,6750,6750,6750,0
|
|
20241202,151400,124130960,6750,6700,6750,6700,8
|
|
20241202,151300,124077310,6750,6730,6750,6680,1017
|
|
20241202,151200,117213180,6750,6740,6750,6730,302
|
|
20241202,151100,115177700,6750,6730,6750,6730,504
|
|
20241202,151000,111785730,6730,6670,6740,6670,907
|
|
20241202,150900,105688150,6680,6690,6690,6680,32
|
|
20241202,150800,105474350,6710,6700,6710,6700,10
|
|
20241202,150700,105407340,6700,6700,6700,6700,21
|
|
20241202,150600,105266640,6720,6720,6720,6720,0
|
|
20241202,150500,105266640,6720,6720,6720,6720,1
|
|
20241202,150400,105259920,6700,6700,6700,6700,0
|
|
20241202,150300,105259920,6700,6700,6700,6700,0
|
|
20241202,150200,105259920,6700,6700,6700,6700,1
|
|
20241202,150100,105253220,6720,6720,6720,6720,1
|
|
20241202,150000,105246500,6700,6700,6700,6700,0
|
|
20241202,145900,105246500,6700,6700,6700,6700,20
|
|
20241202,145800,105112500,6720,6720,6720,6720,0
|
|
20241202,145700,105112500,6720,6720,6720,6720,1
|
|
20241202,145600,105105780,6700,6700,6700,6700,0
|
|
20241202,145500,105105780,6700,6700,6700,6700,60
|
|
20241202,145400,104703780,6720,6710,6720,6710,2
|
|
20241202,145300,104690350,6720,6720,6720,6720,0
|
|
20241202,145200,104690350,6720,6720,6720,6720,0
|
|
20241202,145100,104690350,6720,6720,6720,6720,0
|
|
20241202,145000,104690350,6720,6720,6720,6720,0
|
|
20241202,144900,104690350,6720,6720,6720,6720,0
|
|
20241202,144800,104690350,6720,6720,6720,6720,0
|
|
20241202,144700,104690350,6720,6720,6720,6720,0
|
|
20241202,144600,104690350,6720,6720,6720,6720,0
|
|
20241202,144500,104690350,6720,6720,6720,6720,6
|
|
20241202,144400,104650030,6720,6720,6720,6720,10
|
|
20241202,144300,104582830,6730,6730,6730,6730,0
|
|
20241202,144200,104582830,6730,6730,6730,6730,0
|
|
20241202,144100,104582830,6730,6730,6730,6730,0
|
|
20241202,144000,104582830,6730,6730,6730,6730,0
|
|
20241202,143900,104582830,6730,6720,6730,6720,70
|
|
20241202,143800,104112170,6720,6720,6720,6720,0
|
|
20241202,143700,104112170,6720,6720,6720,6720,0
|
|
20241202,143600,104112170,6720,6720,6720,6720,10
|
|
20241202,143500,104044970,6720,6720,6730,6720,6
|
|
20241202,143400,104004610,6720,6720,6720,6710,79
|
|
20241202,143300,103473930,6710,6710,6710,6710,40
|
|
20241202,143200,103205530,6710,6700,6710,6700,69
|
|
20241202,143100,102742720,6690,6680,6690,6680,20
|
|
20241202,143000,102609060,6660,6660,6660,6660,0
|
|
20241202,142900,102609060,6660,6660,6660,6660,0
|
|
20241202,142800,102609060,6660,6660,6660,6660,0
|
|
20241202,142700,102609060,6660,6660,6660,6660,0
|
|
20241202,142600,102609060,6660,6660,6660,6660,0
|
|
20241202,142500,102609060,6660,6660,6660,6660,0
|
|
20241202,142400,102609060,6660,6660,6660,6660,50
|
|
20241202,142300,102276060,6660,6660,6660,6660,0
|
|
20241202,142200,102276060,6660,6660,6660,6660,0
|
|
20241202,142100,102276060,6660,6660,6660,6660,0
|
|
20241202,142000,102276060,6660,6660,6660,6660,0
|
|
20241202,141900,102276060,6660,6680,6680,6660,15
|
|
20241202,141800,102176060,6680,6680,6680,6680,0
|
|
20241202,141700,102176060,6680,6680,6680,6680,0
|
|
20241202,141600,102176060,6680,6680,6680,6680,0
|
|
20241202,141500,102176060,6680,6680,6680,6680,0
|
|
20241202,141400,102176060,6680,6680,6680,6680,0
|
|
20241202,141300,102176060,6680,6680,6680,6680,101
|
|
20241202,141200,101501380,6650,6650,6650,6650,11
|
|
20241202,141100,101428230,6680,6670,6680,6670,2
|
|
20241202,141000,101414880,6680,6680,6680,6680,0
|
|
20241202,140900,101414880,6680,6680,6680,6680,0
|
|
20241202,140800,101414880,6680,6680,6680,6680,0
|
|
20241202,140700,101414880,6680,6660,6680,6660,5
|
|
20241202,140600,101381530,6660,6660,6660,6660,0
|
|
20241202,140500,101381530,6660,6660,6660,6660,0
|
|
20241202,140400,101381530,6660,6660,6660,6660,0
|
|
20241202,140300,101381530,6660,6660,6660,6660,0
|
|
20241202,140200,101381530,6660,6660,6660,6660,0
|
|
20241202,140100,101381530,6660,6660,6660,6660,0
|
|
20241202,140000,101381530,6660,6660,6660,6660,0
|
|
20241202,135900,101381530,6660,6670,6670,6660,229
|
|
20241202,135800,99856340,6670,6670,6670,6670,0
|
|
20241202,135700,99856340,6670,6670,6670,6670,0
|
|
20241202,135600,99856340,6670,6670,6670,6670,0
|
|
20241202,135500,99856340,6670,6670,6670,6670,0
|
|
20241202,135400,99856340,6670,6670,6670,6670,0
|
|
20241202,135300,99856340,6670,6670,6670,6670,0
|
|
20241202,135200,99856340,6670,6670,6670,6670,0
|
|
20241202,135100,99856340,6670,6670,6670,6670,0
|
|
20241202,135000,99856340,6670,6670,6670,6670,0
|
|
20241202,134900,99856340,6670,6670,6670,6670,0
|
|
20241202,134800,99856340,6670,6670,6670,6670,0
|
|
20241202,134700,99856340,6670,6670,6670,6670,10
|
|
20241202,134600,99789640,6670,6670,6670,6670,2
|
|
20241202,134500,99776300,6680,6680,6680,6680,0
|
|
20241202,134400,99776300,6680,6680,6680,6680,2
|
|
20241202,134300,99762940,6660,6660,6660,6660,0
|
|
20241202,134200,99762940,6660,6660,6660,6660,0
|
|
20241202,134100,99762940,6660,6660,6660,6660,10
|
|
20241202,134000,99696340,6660,6660,6660,6660,0
|
|
20241202,133900,99696340,6660,6660,6660,6660,0
|
|
20241202,133800,99696340,6660,6660,6660,6660,0
|
|
20241202,133700,99696340,6660,6660,6660,6660,0
|
|
20241202,133600,99696340,6660,6660,6660,6660,17
|
|
20241202,133500,99583120,6660,6660,6660,6660,1
|
|
20241202,133400,99576460,6650,6650,6650,6650,0
|
|
20241202,133300,99576460,6650,6650,6650,6650,0
|
|
20241202,133200,99576460,6650,6650,6650,6650,4
|
|
20241202,133100,99549860,6650,6650,6650,6650,0
|
|
20241202,133000,99549860,6650,6650,6650,6650,0
|
|
20241202,132900,99549860,6650,6650,6650,6650,0
|
|
20241202,132800,99549860,6650,6650,6650,6650,32
|
|
20241202,132700,99337060,6650,6630,6650,6630,24
|
|
20241202,132600,99177860,6640,6640,6640,6640,12
|
|
20241202,132500,99098180,6650,6660,6660,6650,21
|
|
20241202,132400,98958380,6670,6670,6670,6670,34
|
|
20241202,132300,98731600,6670,6670,6670,6670,33
|
|
20241202,132200,98511490,6670,6670,6670,6670,33
|
|
20241202,132100,98291380,6660,6660,6660,6660,4
|
|
20241202,132000,98264740,6670,6670,6670,6670,0
|
|
20241202,131900,98264740,6670,6670,6670,6670,0
|
|
20241202,131800,98264740,6670,6670,6670,6670,0
|
|
20241202,131700,98264740,6670,6670,6670,6670,0
|
|
20241202,131600,98264740,6670,6670,6670,6670,33
|
|
20241202,131500,98044630,6670,6670,6670,6670,33
|
|
20241202,131400,97824520,6610,6650,6650,6610,456
|
|
20241202,131300,94808460,6680,6680,6680,6680,3
|
|
20241202,131200,94788420,6680,6680,6680,6680,16
|
|
20241202,131100,94681540,6670,6660,6670,6660,51
|
|
20241202,131000,94341700,6670,6670,6670,6670,0
|
|
20241202,130900,94341700,6670,6670,6670,6670,0
|
|
20241202,130800,94341700,6670,6670,6670,6670,9
|
|
20241202,130700,94281670,6670,6670,6670,6670,51
|
|
20241202,130600,93941500,6670,6670,6670,6670,0
|
|
20241202,130500,93941500,6670,6660,6670,6660,3
|
|
20241202,130400,93921500,6620,6630,6630,6620,120
|
|
20241202,130300,93126890,6620,6620,6620,6620,0
|
|
20241202,130200,93126890,6620,6620,6620,6620,0
|
|
20241202,130100,93126890,6620,6620,6620,6620,0
|
|
20241202,130000,93126890,6620,6620,6620,6620,0
|
|
20241202,125900,93126890,6620,6620,6620,6620,0
|
|
20241202,125800,93126890,6620,6620,6620,6620,0
|
|
20241202,125700,93126890,6620,6620,6620,6620,0
|
|
20241202,125600,93126890,6620,6620,6620,6620,0
|
|
20241202,125500,93126890,6620,6620,6620,6620,0
|
|
20241202,125400,93126890,6620,6620,6620,6620,0
|
|
20241202,125300,93126890,6620,6620,6620,6620,0
|
|
20241202,125200,93126890,6620,6620,6620,6620,0
|
|
20241202,125100,93126890,6620,6620,6620,6620,0
|
|
20241202,125000,93126890,6620,6620,6620,6620,0
|
|
20241202,124900,93126890,6620,6620,6620,6620,0
|
|
20241202,124800,93126890,6620,6620,6620,6620,0
|
|
20241202,124700,93126890,6620,6620,6620,6620,0
|
|
20241202,124600,93126890,6620,6620,6620,6620,0
|
|
20241202,124500,93126890,6620,6620,6620,6620,0
|
|
20241202,124400,93126890,6620,6620,6620,6620,0
|
|
20241202,124300,93126890,6620,6620,6620,6620,0
|
|
20241202,124200,93126890,6620,6620,6620,6620,0
|
|
20241202,124100,93126890,6620,6620,6620,6620,0
|
|
20241202,124000,93126890,6620,6620,6620,6620,0
|
|
20241202,123900,93126890,6620,6620,6620,6620,0
|
|
20241202,123800,93126890,6620,6620,6620,6620,0
|
|
20241202,123700,93126890,6620,6620,6620,6620,0
|
|
20241202,123600,93126890,6620,6620,6620,6620,0
|
|
20241202,123500,93126890,6620,6620,6620,6620,1
|
|
20241202,123400,93120270,6600,6690,6690,6600,195
|
|
20241202,123300,91829810,6700,6700,6700,6700,0
|
|
20241202,123200,91829810,6700,6710,6710,6700,881
|
|
20241202,123100,85926910,6700,6700,6700,6700,227
|
|
20241202,123000,84406010,6710,6710,6710,6710,0
|
|
20241202,122900,84406010,6710,6710,6710,6710,0
|
|
20241202,122800,84406010,6710,6700,6710,6700,13
|
|
20241202,122700,84318900,6700,6700,6700,6700,31
|
|
20241202,122600,84111200,6700,6700,6700,6700,0
|
|
20241202,122500,84111200,6700,6700,6700,6700,10
|
|
20241202,122400,84044200,6710,6710,6710,6710,0
|
|
20241202,122300,84044200,6710,6710,6710,6710,0
|
|
20241202,122200,84044200,6710,6710,6710,6710,22
|
|
20241202,122100,83896580,6720,6720,6720,6720,0
|
|
20241202,122000,83896580,6720,6710,6720,6690,44
|
|
20241202,121900,83601500,6710,6680,6710,6680,220
|
|
20241202,121800,82126470,6680,6680,6680,6680,0
|
|
20241202,121700,82126470,6680,6680,6680,6680,0
|
|
20241202,121600,82126470,6680,6700,6700,6680,216
|
|
20241202,121500,80683210,6700,6700,6700,6700,0
|
|
20241202,121400,80683210,6700,6700,6720,6700,448
|
|
20241202,121300,77674090,6710,6670,6710,6670,226
|
|
20241202,121200,76162900,6700,6690,6700,6690,318
|
|
20241202,121100,74033450,6680,6680,6680,6680,0
|
|
20241202,121000,74033450,6680,6680,6680,6680,15
|
|
20241202,120900,73933250,6680,6670,6680,6670,179
|
|
20241202,120800,72739020,6670,6670,6670,6670,0
|
|
20241202,120700,72739020,6670,6670,6670,6670,0
|
|
20241202,120600,72739020,6670,6670,6670,6670,24
|
|
20241202,120500,72578940,6670,6670,6670,6670,1
|
|
20241202,120400,72572270,6680,6680,6680,6680,12
|
|
20241202,120300,72492110,6630,6610,6630,6610,88
|
|
20241202,120200,71909630,6600,6600,6600,6600,0
|
|
20241202,120100,71909630,6600,6600,6600,6600,33
|
|
20241202,120000,71691830,6600,6600,6600,6600,0
|
|
20241202,115900,71691830,6600,6630,6630,6600,328
|
|
20241202,115800,69524620,6650,6650,6650,6650,0
|
|
20241202,115700,69524620,6650,6650,6650,6650,35
|
|
20241202,115600,69291870,6650,6650,6650,6650,1
|
|
20241202,115500,69285220,6650,6650,6650,6650,33
|
|
20241202,115400,69065770,6650,6650,6650,6650,35
|
|
20241202,115300,68833020,6650,6650,6650,6650,135
|
|
20241202,115200,67935270,6650,6650,6650,6650,35
|
|
20241202,115100,67702520,6650,6650,6650,6650,46
|
|
20241202,115000,67396620,6620,6650,6650,6620,29
|
|
20241202,114900,67203800,6650,6650,6650,6650,13
|
|
20241202,114800,67117350,6630,6630,6630,6630,0
|
|
20241202,114700,67117350,6630,6640,6640,6630,32
|
|
20241202,114600,66904970,6640,6640,6640,6640,0
|
|
20241202,114500,66904970,6640,6640,6640,6640,1
|
|
20241202,114400,66898330,6640,6640,6640,6640,5
|
|
20241202,114300,66865130,6640,6640,6640,6640,0
|
|
20241202,114200,66865130,6640,6650,6650,6640,10
|
|
20241202,114100,66798680,6670,6670,6670,6670,0
|
|
20241202,114000,66798680,6670,6660,6670,6660,30
|
|
20241202,113900,66598620,6670,6670,6670,6670,2
|
|
20241202,113800,66585280,6680,6640,6680,6640,31
|
|
20241202,113700,66379400,6590,6590,6590,6590,236
|
|
20241202,113600,64824160,6590,6590,6590,6590,69
|
|
20241202,113500,64369450,6590,6590,6590,6590,412
|
|
20241202,113400,61654370,6590,6600,6600,6590,503
|
|
20241202,113300,58339120,6600,6600,6600,6600,18
|
|
20241202,113200,58220320,6610,6610,6610,6610,5
|
|
20241202,113100,58187270,6640,6640,6640,6640,2
|
|
20241202,113000,58173990,6640,6640,6640,6640,4
|
|
20241202,112900,58147430,6600,6600,6600,6600,0
|
|
20241202,112800,58147430,6600,6610,6610,6600,401
|
|
20241202,112700,55498980,6630,6630,6630,6630,22
|
|
20241202,112600,55353120,6600,6600,6600,6600,0
|
|
20241202,112500,55353120,6600,6630,6630,6600,551
|
|
20241202,112400,51707840,6620,6620,6620,6620,0
|
|
20241202,112300,51707840,6620,6620,6620,6620,0
|
|
20241202,112200,51707840,6620,6620,6620,6620,0
|
|
20241202,112100,51707840,6620,6620,6620,6620,0
|
|
20241202,112000,51707840,6620,6620,6620,6620,0
|
|
20241202,111900,51707840,6620,6620,6620,6620,1
|
|
20241202,111800,51701220,6620,6650,6650,6620,117
|
|
20241202,111700,50925600,6670,6670,6670,6670,7
|
|
20241202,111600,50878910,6650,6650,6650,6650,0
|
|
20241202,111500,50878910,6650,6650,6650,6650,0
|
|
20241202,111400,50878910,6650,6650,6650,6650,0
|
|
20241202,111300,50878910,6650,6660,6660,6650,100
|
|
20241202,111200,50213650,6670,6670,6670,6670,0
|
|
20241202,111100,50213650,6670,6670,6670,6670,0
|
|
20241202,111000,50213650,6670,6670,6670,6670,1
|
|
20241202,110900,50206980,6670,6670,6670,6670,0
|
|
20241202,110800,50206980,6670,6670,6670,6670,0
|
|
20241202,110700,50206980,6670,6670,6670,6670,0
|
|
20241202,110600,50206980,6670,6670,6670,6670,22
|
|
20241202,110500,50060240,6670,6670,6670,6670,0
|
|
20241202,110400,50060240,6670,6670,6670,6670,0
|
|
20241202,110300,50060240,6670,6670,6670,6670,0
|
|
20241202,110200,50060240,6670,6670,6670,6670,0
|
|
20241202,110100,50060240,6670,6670,6670,6670,0
|
|
20241202,110000,50060240,6670,6670,6670,6670,0
|
|
20241202,105900,50060240,6670,6670,6670,6670,0
|
|
20241202,105800,50060240,6670,6670,6670,6670,0
|
|
20241202,105700,50060240,6670,6670,6670,6670,0
|
|
20241202,105600,50060240,6670,6670,6670,6670,5
|
|
20241202,105500,50026890,6680,6680,6680,6680,0
|
|
20241202,105400,50026890,6680,6680,6680,6680,0
|
|
20241202,105300,50026890,6680,6680,6680,6680,0
|
|
20241202,105200,50026890,6680,6680,6680,6680,0
|
|
20241202,105100,50026890,6680,6680,6680,6680,0
|
|
20241202,105000,50026890,6680,6680,6680,6680,0
|
|
20241202,104900,50026890,6680,6680,6680,6680,0
|
|
20241202,104800,50026890,6680,6680,6680,6680,0
|
|
20241202,104700,50026890,6680,6680,6680,6680,0
|
|
20241202,104600,50026890,6680,6680,6680,6680,0
|
|
20241202,104500,50026890,6680,6690,6690,6680,5
|
|
20241202,104400,49993450,6650,6650,6650,6650,0
|
|
20241202,104300,49993450,6650,6650,6650,6650,0
|
|
20241202,104200,49993450,6650,6650,6650,6650,50
|
|
20241202,104100,49660950,6700,6700,6700,6700,0
|
|
20241202,104000,49660950,6700,6700,6700,6700,0
|
|
20241202,103900,49660950,6700,6700,6700,6700,0
|
|
20241202,103800,49660950,6700,6690,6700,6690,30
|
|
20241202,103700,49460210,6650,6650,6650,6650,0
|
|
20241202,103600,49460210,6650,6650,6650,6650,0
|
|
20241202,103500,49460210,6650,6650,6650,6650,0
|
|
20241202,103400,49460210,6650,6650,6650,6650,0
|
|
20241202,103300,49460210,6650,6650,6650,6650,50
|
|
20241202,103200,49127710,6650,6650,6650,6650,0
|
|
20241202,103100,49127710,6650,6650,6650,6650,20
|
|
20241202,103000,48994710,6650,6650,6650,6650,50
|
|
20241202,102900,48662210,6680,6680,6680,6680,0
|
|
20241202,102800,48662210,6680,6680,6680,6680,0
|
|
20241202,102700,48662210,6680,6680,6680,6680,3
|
|
20241202,102600,48642170,6650,6660,6680,6650,28
|
|
20241202,102500,48455410,6660,6660,6660,6660,3
|
|
20241202,102400,48435430,6640,6640,6640,6640,2
|
|
20241202,102300,48422150,6690,6690,6690,6690,0
|
|
20241202,102200,48422150,6690,6690,6690,6690,0
|
|
20241202,102100,48422150,6690,6690,6690,6690,0
|
|
20241202,102000,48422150,6690,6690,6690,6690,1
|
|
20241202,101900,48415460,6600,6660,6660,6600,643
|
|
20241202,101800,44165400,6690,6690,6690,6690,0
|
|
20241202,101700,44165400,6690,6690,6690,6690,0
|
|
20241202,101600,44165400,6690,6690,6690,6690,0
|
|
20241202,101500,44165400,6690,6690,6700,6690,754
|
|
20241202,101400,39113710,6690,6660,6690,6660,113
|
|
20241202,101300,38361100,6700,6700,6700,6700,0
|
|
20241202,101200,38361100,6700,6700,6700,6700,0
|
|
20241202,101100,38361100,6700,6690,6700,6690,7
|
|
20241202,101000,38314210,6690,6690,6690,6690,0
|
|
20241202,100900,38314210,6690,6690,6690,6690,0
|
|
20241202,100800,38314210,6690,6690,6690,6690,1
|
|
20241202,100700,38307520,6660,6660,6660,6660,0
|
|
20241202,100600,38307520,6660,6660,6660,6660,0
|
|
20241202,100500,38307520,6660,6660,6660,6660,0
|
|
20241202,100400,38307520,6660,6680,6680,6660,7
|
|
20241202,100300,38260870,6690,6690,6690,6690,2
|
|
20241202,100200,38247490,6700,6700,6700,6700,1
|
|
20241202,100100,38240790,6710,6710,6710,6710,2
|
|
20241202,100000,38227370,6710,6710,6710,6710,8
|
|
20241202,095900,38173690,6710,6710,6710,6700,101
|
|
20241202,095800,37495990,6710,6710,6710,6710,8
|
|
20241202,095700,37442310,6710,6710,6710,6710,12
|
|
20241202,095600,37361790,6720,6720,6720,6720,0
|
|
20241202,095500,37361790,6720,6720,6720,6720,0
|
|
20241202,095400,37361790,6720,6700,6720,6700,5
|
|
20241202,095300,37328270,6680,6680,6680,6680,2
|
|
20241202,095200,37314910,6660,6650,6660,6650,32
|
|
20241202,095100,37101820,6660,6660,6660,6660,0
|
|
20241202,095000,37101820,6660,6660,6660,6660,1
|
|
20241202,094900,37095160,6610,6610,6610,6610,50
|
|
20241202,094800,36764660,6610,6630,6630,6610,250
|
|
20241202,094700,35111380,6680,6680,6680,6680,0
|
|
20241202,094600,35111380,6680,6680,6680,6680,1
|
|
20241202,094500,35104700,6640,6640,6640,6640,0
|
|
20241202,094400,35104700,6640,6640,6640,6640,3
|
|
20241202,094300,35084780,6700,6610,6700,6610,51
|
|
20241202,094200,34747500,6610,6610,6610,6610,120
|
|
20241202,094100,33954300,6610,6620,6620,6610,1077
|
|
20241202,094000,26833460,6630,6640,6640,6630,158
|
|
20241202,093900,25785630,6640,6640,6640,6630,210
|
|
20241202,093800,24391880,6640,6670,6670,6640,236
|
|
20241202,093700,22820880,6670,6680,6680,6670,253
|
|
20241202,093600,21132440,6680,6680,6680,6680,3
|
|
20241202,093500,21112400,6690,6690,6690,6690,0
|
|
20241202,093400,21112400,6690,6690,6690,6690,19
|
|
20241202,093300,20985290,6680,6690,6690,6680,4
|
|
20241202,093200,20958540,6680,6690,6690,6680,303
|
|
20241202,093100,18931500,6690,6700,6700,6690,24
|
|
20241202,093000,18770790,6690,6730,6730,6690,544
|
|
20241202,092900,15119420,6750,6750,6750,6750,0
|
|
20241202,092800,15119420,6750,6750,6750,6750,201
|
|
20241202,092700,13762670,6760,6760,6760,6760,74
|
|
20241202,092600,13262430,6760,6760,6760,6760,0
|
|
20241202,092500,13262430,6760,6760,6760,6760,1
|
|
20241202,092400,13255670,6760,6760,6770,6760,101
|
|
20241202,092300,12572850,6770,6770,6770,6770,0
|
|
20241202,092200,12572850,6770,6770,6770,6770,30
|
|
20241202,092100,12369750,6770,6770,6770,6770,0
|
|
20241202,092000,12369750,6770,6770,6770,6770,87
|
|
20241202,091900,11780760,6780,6780,6780,6780,11
|
|
20241202,091800,11706180,6780,6780,6780,6780,11
|
|
20241202,091700,11631600,6780,6780,6780,6780,0
|
|
20241202,091600,11631600,6780,6780,6780,6780,2
|
|
20241202,091500,11618040,6780,6790,6790,6780,12
|
|
20241202,091400,11536570,6820,6820,6820,6820,0
|
|
20241202,091300,11536570,6820,6820,6840,6820,25
|
|
20241202,091200,11365840,6770,6770,6770,6770,2
|
|
20241202,091100,11352300,6770,6770,6770,6770,1
|
|
20241202,091000,11345530,6790,6790,6790,6790,0
|
|
20241202,090900,11345530,6790,6790,6800,6790,250
|
|
20241202,090800,9647000,6790,6790,6790,6790,0
|
|
20241202,090700,9647000,6790,6810,6810,6790,380
|
|
20241202,090600,7064990,6810,6820,6820,6810,77
|
|
20241202,090500,6540420,6840,6820,6840,6820,25
|
|
20241202,090400,6369820,6800,6800,6800,6800,0
|
|
20241202,090300,6369820,6800,6850,6850,6800,213
|
|
20241202,090200,4919820,6860,6860,6860,6860,0
|
|
20241202,090100,4919820,6860,6870,6870,6860,301
|
|
20241202,090000,2852010,6860,6790,6860,6710,421
|