690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202700,106542360,10030,10030,10030,10030,1505
|
|
20241202,202600,106542360,10030,10030,10030,10030,0
|
|
20241202,202500,106542360,10030,10030,10030,10030,0
|
|
20241202,202400,106542360,10030,10030,10030,10030,0
|
|
20241202,202300,106542360,10030,10030,10030,10030,0
|
|
20241202,202200,106542360,10030,10030,10030,10030,0
|
|
20241202,202100,106542360,10030,10030,10030,10030,0
|
|
20241202,202000,106542360,10030,10030,10030,10030,0
|
|
20241202,201900,106542360,10030,10030,10030,10030,0
|
|
20241202,201800,106542360,10030,10030,10030,10030,0
|
|
20241202,201700,106542360,10030,10030,10030,10030,0
|
|
20241202,201600,106542360,10030,10030,10030,10030,0
|
|
20241202,201500,106542360,10030,10030,10030,10030,0
|
|
20241202,201400,106542360,10030,10030,10030,10030,0
|
|
20241202,201300,106542360,10030,10030,10030,10030,0
|
|
20241202,201200,106542360,10030,10030,10030,10030,0
|
|
20241202,201100,106542360,10030,10030,10030,10030,0
|
|
20241202,201000,106542360,10030,10030,10030,10030,0
|
|
20241202,200900,106542360,10030,10030,10030,10030,0
|
|
20241202,200800,106542360,10030,10030,10030,10030,0
|
|
20241202,200700,106542360,10030,10030,10030,10030,0
|
|
20241202,200600,106542360,10030,10030,10030,10030,0
|
|
20241202,200500,106542360,10030,10030,10030,10030,0
|
|
20241202,200400,106542360,10030,10030,10030,10030,0
|
|
20241202,200300,106542360,10030,10030,10030,10030,0
|
|
20241202,200200,106542360,10030,10030,10030,10030,0
|
|
20241202,200100,106542360,10030,10030,10030,10030,0
|
|
20241202,200000,106542360,10030,10030,10030,10030,0
|
|
20241202,195900,106542360,10030,10030,10030,10030,0
|
|
20241202,195800,106542360,10030,10030,10030,10030,0
|
|
20241202,195700,106542360,10030,10030,10030,10030,1505
|
|
20241202,195600,106542360,10030,10030,10030,10030,0
|
|
20241202,195500,106542360,10030,10030,10030,10030,0
|
|
20241202,195400,106542360,10030,10030,10030,10030,0
|
|
20241202,195300,106542360,10030,10030,10030,10030,0
|
|
20241202,195200,106542360,10030,10030,10030,10030,0
|
|
20241202,195100,106542360,10030,10030,10030,10030,0
|
|
20241202,195000,106542360,10030,10030,10030,10030,0
|
|
20241202,194900,106542360,10030,10030,10030,10030,0
|
|
20241202,194800,106542360,10030,10030,10030,10030,0
|
|
20241202,194700,106542360,10030,10030,10030,10030,0
|
|
20241202,194600,106542360,10030,10030,10030,10030,0
|
|
20241202,194500,106542360,10030,10030,10030,10030,0
|
|
20241202,194400,106542360,10030,10030,10030,10030,0
|
|
20241202,194300,106542360,10030,10030,10030,10030,0
|
|
20241202,194200,106542360,10030,10030,10030,10030,0
|
|
20241202,194100,106542360,10030,10030,10030,10030,0
|
|
20241202,194000,106542360,10030,10030,10030,10030,0
|
|
20241202,193900,106542360,10030,10030,10030,10030,0
|
|
20241202,193800,106542360,10030,10030,10030,10030,0
|
|
20241202,193700,106542360,10030,10030,10030,10030,0
|
|
20241202,193600,106542360,10030,10030,10030,10030,0
|
|
20241202,193500,106542360,10030,10030,10030,10030,0
|
|
20241202,193400,106542360,10030,10030,10030,10030,0
|
|
20241202,193300,106542360,10030,10030,10030,10030,0
|
|
20241202,193200,106542360,10030,10030,10030,10030,0
|
|
20241202,193100,106542360,10030,10030,10030,10030,0
|
|
20241202,193000,106542360,10030,10030,10030,10030,0
|
|
20241202,192900,106542360,10030,10030,10030,10030,0
|
|
20241202,192800,106542360,10030,10030,10030,10030,0
|
|
20241202,192700,106542360,10030,10030,10030,10030,1505
|
|
20241202,192600,106542360,10030,10030,10030,10030,0
|
|
20241202,192500,106542360,10030,10030,10030,10030,0
|
|
20241202,192400,106542360,10030,10030,10030,10030,0
|
|
20241202,192300,106542360,10030,10030,10030,10030,0
|
|
20241202,192200,106542360,10030,10030,10030,10030,0
|
|
20241202,192100,106542360,10030,10030,10030,10030,0
|
|
20241202,192000,106542360,10030,10030,10030,10030,0
|
|
20241202,191900,106542360,10030,10030,10030,10030,0
|
|
20241202,191800,106542360,10030,10030,10030,10030,0
|
|
20241202,191700,106542360,10030,10030,10030,10030,0
|
|
20241202,191600,106542360,10030,10030,10030,10030,0
|
|
20241202,191500,106542360,10030,10030,10030,10030,0
|
|
20241202,191400,106542360,10030,10030,10030,10030,0
|
|
20241202,191300,106542360,10030,10030,10030,10030,0
|
|
20241202,191200,106542360,10030,10030,10030,10030,0
|
|
20241202,191100,106542360,10030,10030,10030,10030,0
|
|
20241202,191000,106542360,10030,10030,10030,10030,0
|
|
20241202,190900,106542360,10030,10030,10030,10030,0
|
|
20241202,190800,106542360,10030,10030,10030,10030,0
|
|
20241202,190700,106542360,10030,10030,10030,10030,0
|
|
20241202,190600,106542360,10030,10030,10030,10030,0
|
|
20241202,190500,106542360,10030,10030,10030,10030,0
|
|
20241202,190400,106542360,10030,10030,10030,10030,0
|
|
20241202,190300,106542360,10030,10030,10030,10030,0
|
|
20241202,190200,106542360,10030,10030,10030,10030,0
|
|
20241202,190100,106542360,10030,10030,10030,10030,0
|
|
20241202,190000,106542360,10030,10030,10030,10030,0
|
|
20241202,185900,106542360,10030,10030,10030,10030,0
|
|
20241202,185800,106542360,10030,10030,10030,10030,0
|
|
20241202,185700,106542360,10030,10030,10030,10030,1505
|
|
20241202,185600,106542360,10030,10030,10030,10030,0
|
|
20241202,185500,106542360,10030,10030,10030,10030,0
|
|
20241202,185400,106542360,10030,10030,10030,10030,0
|
|
20241202,185300,106542360,10030,10030,10030,10030,0
|
|
20241202,185200,106542360,10030,10030,10030,10030,0
|
|
20241202,185100,106542360,10030,10030,10030,10030,0
|
|
20241202,185000,106542360,10030,10030,10030,10030,0
|
|
20241202,184900,106542360,10030,10030,10030,10030,0
|
|
20241202,184800,106542360,10030,10030,10030,10030,0
|
|
20241202,184700,106542360,10030,10030,10030,10030,0
|
|
20241202,184600,106542360,10030,10030,10030,10030,0
|
|
20241202,184500,106542360,10030,10030,10030,10030,0
|
|
20241202,184400,106542360,10030,10030,10030,10030,0
|
|
20241202,184300,106542360,10030,10030,10030,10030,0
|
|
20241202,184200,106542360,10030,10030,10030,10030,0
|
|
20241202,184100,106542360,10030,10030,10030,10030,0
|
|
20241202,184000,106542360,10030,10030,10030,10030,0
|
|
20241202,183900,106542360,10030,10030,10030,10030,0
|
|
20241202,183800,106542360,10030,10030,10030,10030,0
|
|
20241202,183700,106542360,10030,10030,10030,10030,0
|
|
20241202,183600,106542360,10030,10030,10030,10030,0
|
|
20241202,183500,106542360,10030,10030,10030,10030,0
|
|
20241202,183400,106542360,10030,10030,10030,10030,0
|
|
20241202,183300,106542360,10030,10030,10030,10030,0
|
|
20241202,183200,106542360,10030,10030,10030,10030,0
|
|
20241202,183100,106542360,10030,10030,10030,10030,0
|
|
20241202,183000,106542360,10030,10030,10030,10030,0
|
|
20241202,182900,106542360,10030,10030,10030,10030,0
|
|
20241202,182800,106542360,10030,10030,10030,10030,0
|
|
20241202,182700,106542360,10030,10030,10030,10030,1505
|
|
20241202,182600,106542360,10030,10030,10030,10030,0
|
|
20241202,182500,106542360,10030,10030,10030,10030,0
|
|
20241202,182400,106542360,10030,10030,10030,10030,0
|
|
20241202,182300,106542360,10030,10030,10030,10030,0
|
|
20241202,182200,106542360,10030,10030,10030,10030,0
|
|
20241202,182100,106542360,10030,10030,10030,10030,0
|
|
20241202,182000,106542360,10030,10030,10030,10030,0
|
|
20241202,181900,106542360,10030,10030,10030,10030,0
|
|
20241202,181800,106542360,10030,10030,10030,10030,0
|
|
20241202,181700,106542360,10030,10030,10030,10030,0
|
|
20241202,181600,106542360,10030,10030,10030,10030,0
|
|
20241202,181500,106542360,10030,10030,10030,10030,0
|
|
20241202,181400,106542360,10030,10030,10030,10030,0
|
|
20241202,181300,106542360,10030,10030,10030,10030,0
|
|
20241202,181200,106542360,10030,10030,10030,10030,0
|
|
20241202,181100,106542360,10030,10030,10030,10030,0
|
|
20241202,181000,106542360,10030,10030,10030,10030,0
|
|
20241202,180900,106542360,10030,10030,10030,10030,0
|
|
20241202,180800,106542360,10030,10030,10030,10030,0
|
|
20241202,180700,106542360,10030,10030,10030,10030,0
|
|
20241202,180600,106542360,10030,10030,10030,10030,0
|
|
20241202,180500,106542360,10030,10030,10030,10030,0
|
|
20241202,180400,106542360,10030,10030,10030,10030,0
|
|
20241202,180300,106542360,10030,10030,10030,10030,0
|
|
20241202,180200,106542360,10030,10030,10030,10030,0
|
|
20241202,180100,106542360,10030,10030,10030,10030,0
|
|
20241202,180000,106542360,10030,10030,10030,10030,0
|
|
20241202,175900,106542360,10030,10030,10030,10030,0
|
|
20241202,175800,106542360,10030,10030,10030,10030,0
|
|
20241202,175700,106542360,10030,10030,10030,10030,1505
|
|
20241202,175600,106542360,10030,10030,10030,10030,0
|
|
20241202,175500,106542360,10030,10030,10030,10030,0
|
|
20241202,175400,106542360,10030,10030,10030,10030,0
|
|
20241202,175300,106542360,10030,10030,10030,10030,0
|
|
20241202,175200,106542360,10030,10030,10030,10030,0
|
|
20241202,175100,106542360,10030,10030,10030,10030,0
|
|
20241202,175000,106542360,10030,10030,10030,10030,0
|
|
20241202,174900,106542360,10030,10030,10030,10030,0
|
|
20241202,174800,106542360,10030,10030,10030,10030,0
|
|
20241202,174700,106542360,10030,10030,10030,10030,0
|
|
20241202,174600,106542360,10030,10030,10030,10030,0
|
|
20241202,174500,106542360,10030,10030,10030,10030,0
|
|
20241202,174400,106542360,10030,10030,10030,10030,0
|
|
20241202,174300,106542360,10030,10030,10030,10030,0
|
|
20241202,174200,106542360,10030,10030,10030,10030,0
|
|
20241202,174100,106542360,10030,10030,10030,10030,0
|
|
20241202,174000,106542360,10030,10030,10030,10030,0
|
|
20241202,173900,106542360,10030,10030,10030,10030,0
|
|
20241202,173800,106542360,10030,10030,10030,10030,0
|
|
20241202,173700,106542360,10030,10030,10030,10030,0
|
|
20241202,173600,106542360,10030,10030,10030,10030,0
|
|
20241202,173500,106542360,10030,10030,10030,10030,0
|
|
20241202,173400,106542360,10030,10030,10030,10030,0
|
|
20241202,173300,106542360,10030,10030,10030,10030,0
|
|
20241202,173200,106542360,10030,10030,10030,10030,0
|
|
20241202,173100,106542360,10030,10030,10030,10030,0
|
|
20241202,173000,106542360,10030,10030,10030,10030,0
|
|
20241202,172900,106542360,10030,10030,10030,10030,0
|
|
20241202,172800,106542360,10030,10030,10030,10030,0
|
|
20241202,172700,106542360,10030,10030,10030,10030,1505
|
|
20241202,172600,106542360,10030,10030,10030,10030,0
|
|
20241202,172500,106542360,10030,10030,10030,10030,0
|
|
20241202,172400,106542360,10030,10030,10030,10030,0
|
|
20241202,172300,106542360,10030,10030,10030,10030,0
|
|
20241202,172200,106542360,10030,10030,10030,10030,0
|
|
20241202,172100,106542360,10030,10030,10030,10030,0
|
|
20241202,172000,106542360,10030,10030,10030,10030,0
|
|
20241202,171900,106542360,10030,10030,10030,10030,0
|
|
20241202,171800,106542360,10030,10030,10030,10030,0
|
|
20241202,171700,106542360,10030,10030,10030,10030,0
|
|
20241202,171600,106542360,10030,10030,10030,10030,0
|
|
20241202,171500,106542360,10030,10030,10030,10030,0
|
|
20241202,171400,106542360,10030,10030,10030,10030,0
|
|
20241202,171300,106542360,10030,10030,10030,10030,0
|
|
20241202,171200,106542360,10030,10030,10030,10030,0
|
|
20241202,171100,106542360,10030,10030,10030,10030,0
|
|
20241202,171000,106542360,10030,10030,10030,10030,0
|
|
20241202,170900,106542360,10030,10030,10030,10030,0
|
|
20241202,170800,106542360,10030,10030,10030,10030,0
|
|
20241202,170700,106542360,10030,10030,10030,10030,0
|
|
20241202,170600,106542360,10030,10030,10030,10030,0
|
|
20241202,170500,106542360,10030,10030,10030,10030,0
|
|
20241202,170400,106542360,10030,10030,10030,10030,0
|
|
20241202,170300,106542360,10030,10030,10030,10030,0
|
|
20241202,170200,106542360,10030,10030,10030,10030,0
|
|
20241202,170100,106542360,10030,10030,10030,10030,0
|
|
20241202,170000,106542360,10030,10030,10030,10030,0
|
|
20241202,165900,106542360,10030,10030,10030,10030,0
|
|
20241202,165800,106542360,10030,10030,10030,10030,0
|
|
20241202,165700,106542360,10030,10030,10030,10030,1505
|
|
20241202,165600,106542360,10030,10030,10030,10030,0
|
|
20241202,165500,106542360,10030,10030,10030,10030,0
|
|
20241202,165400,106542360,10030,10030,10030,10030,0
|
|
20241202,165300,106542360,10030,10030,10030,10030,0
|
|
20241202,165200,106542360,10030,10030,10030,10030,0
|
|
20241202,165100,106542360,10030,10030,10030,10030,0
|
|
20241202,165000,106542360,10030,10030,10030,10030,0
|
|
20241202,164900,106542360,10030,10030,10030,10030,0
|
|
20241202,164800,106542360,10030,10030,10030,10030,0
|
|
20241202,164700,106542360,10030,10030,10030,10030,0
|
|
20241202,164600,106542360,10030,10030,10030,10030,0
|
|
20241202,164500,106542360,10030,10030,10030,10030,0
|
|
20241202,164400,106542360,10030,10030,10030,10030,0
|
|
20241202,164300,106542360,10030,10030,10030,10030,0
|
|
20241202,164200,106542360,10030,10030,10030,10030,0
|
|
20241202,164100,106542360,10030,10030,10030,10030,0
|
|
20241202,164000,106542360,10030,10030,10030,10030,0
|
|
20241202,163900,106542360,10030,10030,10030,10030,0
|
|
20241202,163800,106542360,10030,10030,10030,10030,0
|
|
20241202,163700,106542360,10030,10030,10030,10030,0
|
|
20241202,163600,106542360,10030,10030,10030,10030,0
|
|
20241202,163500,106542360,10030,10030,10030,10030,0
|
|
20241202,163400,106542360,10030,10030,10030,10030,0
|
|
20241202,163300,106542360,10030,10030,10030,10030,0
|
|
20241202,163200,106542360,10030,10030,10030,10030,0
|
|
20241202,163100,106542360,10030,10030,10030,10030,0
|
|
20241202,163000,106542360,10030,10030,10030,10030,0
|
|
20241202,162900,106542360,10030,10030,10030,10030,0
|
|
20241202,162800,106542360,10030,10030,10030,10030,0
|
|
20241202,162700,106542360,10030,10030,10030,10030,1505
|
|
20241202,162600,106542360,10030,10030,10030,10030,0
|
|
20241202,162500,106542360,10030,10030,10030,10030,0
|
|
20241202,162400,106542360,10030,10030,10030,10030,0
|
|
20241202,162300,106542360,10030,10030,10030,10030,0
|
|
20241202,162200,106542360,10030,10030,10030,10030,0
|
|
20241202,162100,106542360,10030,10030,10030,10030,0
|
|
20241202,162000,106542360,10030,10030,10030,10030,0
|
|
20241202,161900,106542360,10030,10030,10030,10030,0
|
|
20241202,161800,106542360,10030,10030,10030,10030,0
|
|
20241202,161700,106542360,10030,10030,10030,10030,0
|
|
20241202,161600,106542360,10030,10030,10030,10030,0
|
|
20241202,161500,106542360,10030,10030,10030,10030,0
|
|
20241202,161400,106542360,10030,10030,10030,10030,0
|
|
20241202,161300,106542360,10030,10030,10030,10030,0
|
|
20241202,161200,106542360,10030,10030,10030,10030,0
|
|
20241202,161100,106542360,10030,10030,10030,10030,0
|
|
20241202,161000,106542360,10030,10030,10030,10030,0
|
|
20241202,160900,106542360,10030,10030,10030,10030,0
|
|
20241202,160800,106542360,10030,10030,10030,10030,0
|
|
20241202,160700,106542360,10030,10030,10030,10030,0
|
|
20241202,160600,106542360,10030,10030,10030,10030,0
|
|
20241202,160500,106542360,10030,10030,10030,10030,0
|
|
20241202,160400,106542360,10030,10030,10030,10030,0
|
|
20241202,160300,106542360,10030,10030,10030,10030,0
|
|
20241202,160200,106542360,10030,10030,10030,10030,0
|
|
20241202,160100,106542360,10030,10030,10030,10030,0
|
|
20241202,160000,106542360,10030,10030,10030,10030,0
|
|
20241202,155900,106542360,10030,10030,10030,10030,0
|
|
20241202,155800,106542360,10030,10030,10030,10030,0
|
|
20241202,155700,106542360,10030,10030,10030,10030,1505
|
|
20241202,155600,106542360,10030,10030,10030,10030,0
|
|
20241202,155500,106542360,10030,10030,10030,10030,0
|
|
20241202,155400,106542360,10030,10030,10030,10030,0
|
|
20241202,155300,106542360,10030,10030,10030,10030,0
|
|
20241202,155200,106542360,10030,10030,10030,10030,0
|
|
20241202,155100,106542360,10030,10030,10030,10030,0
|
|
20241202,155000,106542360,10030,10030,10030,10030,0
|
|
20241202,154900,106542360,10030,10030,10030,10030,0
|
|
20241202,154800,106542360,10030,10030,10030,10030,0
|
|
20241202,154700,106542360,10030,10030,10030,10030,0
|
|
20241202,154600,106542360,10030,10030,10030,10030,0
|
|
20241202,154500,106542360,10030,10030,10030,10030,0
|
|
20241202,154400,106542360,10030,10030,10030,10030,0
|
|
20241202,154300,106542360,10030,10030,10030,10030,0
|
|
20241202,154200,106542360,10030,10030,10030,10030,0
|
|
20241202,154100,106542360,10030,10030,10030,10030,0
|
|
20241202,154000,106542360,10030,10030,10030,10030,0
|
|
20241202,153900,106542360,10030,10030,10030,10030,0
|
|
20241202,153800,106542360,10030,10030,10030,10030,0
|
|
20241202,153700,106542360,10030,10030,10030,10030,0
|
|
20241202,153600,106542360,10030,10030,10030,10030,0
|
|
20241202,153500,106542360,10030,10030,10030,10030,0
|
|
20241202,153400,106542360,10030,10030,10030,10030,0
|
|
20241202,153300,106542360,10030,10030,10030,10030,0
|
|
20241202,153200,106542360,10030,10030,10030,10030,0
|
|
20241202,153100,106542360,10030,10030,10030,10030,0
|
|
20241202,153000,106542360,10030,10030,10030,10030,1505
|
|
20241202,152900,91447210,9980,9980,9980,9980,0
|
|
20241202,152800,91447210,9980,9980,9980,9980,0
|
|
20241202,152700,91447210,9980,9980,9980,9980,0
|
|
20241202,152600,91447210,9980,9980,9980,9980,0
|
|
20241202,152500,91447210,9980,9980,9980,9980,0
|
|
20241202,152400,91447210,9980,9980,9980,9980,0
|
|
20241202,152300,91447210,9980,9980,9980,9980,0
|
|
20241202,152200,91447210,9980,9980,9980,9980,0
|
|
20241202,152100,91447210,9980,9980,9980,9980,0
|
|
20241202,152000,91447210,9980,9980,9980,9980,0
|
|
20241202,151900,91447210,9980,9980,9980,9980,0
|
|
20241202,151800,91447210,9980,9990,9990,9980,105
|
|
20241202,151700,90398310,9980,9980,9980,9980,50
|
|
20241202,151600,89899310,9980,9980,9980,9980,0
|
|
20241202,151500,89899310,9980,9980,9980,9980,0
|
|
20241202,151400,89899310,9980,9980,9980,9980,0
|
|
20241202,151300,89899310,9980,9980,9980,9980,0
|
|
20241202,151200,89899310,9980,9980,9980,9980,0
|
|
20241202,151100,89899310,9980,9980,9980,9980,0
|
|
20241202,151000,89899310,9980,9980,9980,9980,2
|
|
20241202,150900,89879350,10000,10000,10000,10000,0
|
|
20241202,150800,89879350,10000,10000,10000,10000,0
|
|
20241202,150700,89879350,10000,10000,10000,10000,5
|
|
20241202,150600,89829350,10000,10000,10000,10000,0
|
|
20241202,150500,89829350,10000,10000,10000,10000,0
|
|
20241202,150400,89829350,10000,10000,10000,10000,0
|
|
20241202,150300,89829350,10000,10000,10000,10000,0
|
|
20241202,150200,89829350,10000,10000,10000,10000,1
|
|
20241202,150100,89819350,9980,9980,9980,9980,0
|
|
20241202,150000,89819350,9980,9980,9980,9980,11
|
|
20241202,145900,89709570,9980,9980,9980,9980,0
|
|
20241202,145800,89709570,9980,9980,9980,9980,0
|
|
20241202,145700,89709570,9980,9980,9980,9980,53
|
|
20241202,145600,89180630,9980,9980,9980,9980,0
|
|
20241202,145500,89180630,9980,9980,9980,9980,0
|
|
20241202,145400,89180630,9980,9990,9990,9980,405
|
|
20241202,145300,85138460,9990,10000,10000,9990,360
|
|
20241202,145200,81538760,10000,10000,10000,10000,0
|
|
20241202,145100,81538760,10000,10000,10000,10000,0
|
|
20241202,145000,81538760,10000,10000,10000,10000,0
|
|
20241202,144900,81538760,10000,10000,10000,10000,0
|
|
20241202,144800,81538760,10000,10000,10000,10000,0
|
|
20241202,144700,81538760,10000,10000,10000,10000,0
|
|
20241202,144600,81538760,10000,10000,10000,10000,671
|
|
20241202,144500,74828760,9990,9990,9990,9990,136
|
|
20241202,144400,73470120,9990,9990,9990,9990,0
|
|
20241202,144300,73470120,9990,9990,9990,9990,0
|
|
20241202,144200,73470120,9990,9990,9990,9990,0
|
|
20241202,144100,73470120,9990,9990,9990,9990,0
|
|
20241202,144000,73470120,9990,9990,9990,9990,0
|
|
20241202,143900,73470120,9990,9990,9990,9990,0
|
|
20241202,143800,73470120,9990,9990,9990,9990,0
|
|
20241202,143700,73470120,9990,9990,9990,9990,0
|
|
20241202,143600,73470120,9990,9990,9990,9990,0
|
|
20241202,143500,73470120,9990,9990,9990,9990,0
|
|
20241202,143400,73470120,9990,9990,9990,9990,0
|
|
20241202,143300,73470120,9990,9990,9990,9990,0
|
|
20241202,143200,73470120,9990,9990,9990,9990,2
|
|
20241202,143100,73450140,10000,10000,10000,10000,0
|
|
20241202,143000,73450140,10000,10000,10000,10000,2
|
|
20241202,142900,73430140,9990,9990,9990,9990,0
|
|
20241202,142800,73430140,9990,9990,9990,9990,0
|
|
20241202,142700,73430140,9990,9990,9990,9990,0
|
|
20241202,142600,73430140,9990,9990,9990,9990,0
|
|
20241202,142500,73430140,9990,9990,9990,9990,0
|
|
20241202,142400,73430140,9990,9990,9990,9990,0
|
|
20241202,142300,73430140,9990,9990,9990,9990,0
|
|
20241202,142200,73430140,9990,9990,9990,9990,0
|
|
20241202,142100,73430140,9990,9990,9990,9990,0
|
|
20241202,142000,73430140,9990,9990,9990,9990,0
|
|
20241202,141900,73430140,9990,9990,9990,9990,0
|
|
20241202,141800,73430140,9990,9990,9990,9990,0
|
|
20241202,141700,73430140,9990,9990,9990,9990,0
|
|
20241202,141600,73430140,9990,9990,9990,9990,0
|
|
20241202,141500,73430140,9990,9990,9990,9990,0
|
|
20241202,141400,73430140,9990,9990,9990,9990,1
|
|
20241202,141300,73420150,9990,9990,9990,9990,0
|
|
20241202,141200,73420150,9990,9990,9990,9990,0
|
|
20241202,141100,73420150,9990,9990,9990,9990,7
|
|
20241202,141000,73350220,9990,9990,9990,9990,0
|
|
20241202,140900,73350220,9990,9990,9990,9990,0
|
|
20241202,140800,73350220,9990,9990,9990,9990,0
|
|
20241202,140700,73350220,9990,9990,9990,9990,0
|
|
20241202,140600,73350220,9990,9990,9990,9990,0
|
|
20241202,140500,73350220,9990,9980,9990,9980,16
|
|
20241202,140400,73190530,9990,9990,9990,9990,1
|
|
20241202,140300,73180540,10000,10000,10000,10000,0
|
|
20241202,140200,73180540,10000,10000,10000,10000,10
|
|
20241202,140100,73080540,10000,10000,10000,10000,1
|
|
20241202,140000,73070540,9980,9980,9980,9980,0
|
|
20241202,135900,73070540,9980,9980,9980,9980,0
|
|
20241202,135800,73070540,9980,9980,9980,9980,0
|
|
20241202,135700,73070540,9980,9980,9980,9980,0
|
|
20241202,135600,73070540,9980,9980,9980,9980,0
|
|
20241202,135500,73070540,9980,9980,9980,9980,0
|
|
20241202,135400,73070540,9980,9980,9980,9980,0
|
|
20241202,135300,73070540,9980,9980,9980,9980,0
|
|
20241202,135200,73070540,9980,9980,9980,9980,300
|
|
20241202,135100,70076540,9980,9980,9980,9980,0
|
|
20241202,135000,70076540,9980,9990,9990,9980,100
|
|
20241202,134900,69078440,9980,9980,9980,9980,0
|
|
20241202,134800,69078440,9980,9980,9980,9980,0
|
|
20241202,134700,69078440,9980,9980,9980,9980,0
|
|
20241202,134600,69078440,9980,9980,9980,9980,0
|
|
20241202,134500,69078440,9980,9980,9980,9980,0
|
|
20241202,134400,69078440,9980,9980,9980,9980,50
|
|
20241202,134300,68579440,9980,9980,9980,9980,0
|
|
20241202,134200,68579440,9980,9980,9980,9980,0
|
|
20241202,134100,68579440,9980,9980,9980,9980,0
|
|
20241202,134000,68579440,9980,9980,9980,9980,10
|
|
20241202,133900,68479640,9990,9990,9990,9990,1
|
|
20241202,133800,68469650,9980,9980,9980,9980,0
|
|
20241202,133700,68469650,9980,9980,9980,9980,0
|
|
20241202,133600,68469650,9980,9980,9980,9980,0
|
|
20241202,133500,68469650,9980,9980,9980,9980,0
|
|
20241202,133400,68469650,9980,9980,9980,9980,9
|
|
20241202,133300,68379830,9990,9990,9990,9990,2
|
|
20241202,133200,68359850,10000,10000,10000,10000,0
|
|
20241202,133100,68359850,10000,10000,10000,10000,0
|
|
20241202,133000,68359850,10000,10000,10000,10000,0
|
|
20241202,132900,68359850,10000,10000,10000,10000,0
|
|
20241202,132800,68359850,10000,10000,10000,10000,0
|
|
20241202,132700,68359850,10000,10000,10000,10000,0
|
|
20241202,132600,68359850,10000,10000,10000,10000,0
|
|
20241202,132500,68359850,10000,10000,10000,10000,0
|
|
20241202,132400,68359850,10000,10000,10000,10000,0
|
|
20241202,132300,68359850,10000,10000,10000,10000,0
|
|
20241202,132200,68359850,10000,10000,10000,10000,101
|
|
20241202,132100,67349850,9980,9980,9980,9980,55
|
|
20241202,132000,66800950,9990,9990,9990,9990,0
|
|
20241202,131900,66800950,9990,9990,9990,9990,112
|
|
20241202,131800,65682070,9990,9990,9990,9990,388
|
|
20241202,131700,61805950,9990,9990,9990,9990,100
|
|
20241202,131600,60806950,9990,9990,9990,9990,0
|
|
20241202,131500,60806950,9990,9990,9990,9990,0
|
|
20241202,131400,60806950,9990,9990,9990,9990,0
|
|
20241202,131300,60806950,9990,9990,9990,9990,0
|
|
20241202,131200,60806950,9990,9990,9990,9990,0
|
|
20241202,131100,60806950,9990,9990,9990,9990,0
|
|
20241202,131000,60806950,9990,9990,9990,9990,0
|
|
20241202,130900,60806950,9990,9990,9990,9990,0
|
|
20241202,130800,60806950,9990,9990,9990,9990,0
|
|
20241202,130700,60806950,9990,9990,9990,9990,0
|
|
20241202,130600,60806950,9990,9990,9990,9990,0
|
|
20241202,130500,60806950,9990,9990,9990,9990,0
|
|
20241202,130400,60806950,9990,9990,9990,9990,0
|
|
20241202,130300,60806950,9990,9990,9990,9990,0
|
|
20241202,130200,60806950,9990,9990,9990,9990,0
|
|
20241202,130100,60806950,9990,9990,9990,9990,3
|
|
20241202,130000,60776980,10000,10000,10000,10000,1
|
|
20241202,125900,60766980,9990,9990,9990,9990,0
|
|
20241202,125800,60766980,9990,9990,9990,9990,0
|
|
20241202,125700,60766980,9990,9990,9990,9990,0
|
|
20241202,125600,60766980,9990,9990,9990,9990,0
|
|
20241202,125500,60766980,9990,9990,9990,9990,0
|
|
20241202,125400,60766980,9990,9990,9990,9990,0
|
|
20241202,125300,60766980,9990,9990,9990,9990,0
|
|
20241202,125200,60766980,9990,9990,9990,9990,0
|
|
20241202,125100,60766980,9990,10000,10000,9990,36
|
|
20241202,125000,60407240,10000,10000,10000,10000,0
|
|
20241202,124900,60407240,10000,10000,10000,10000,0
|
|
20241202,124800,60407240,10000,10000,10000,10000,0
|
|
20241202,124700,60407240,10000,10000,10000,10000,0
|
|
20241202,124600,60407240,10000,10000,10000,10000,0
|
|
20241202,124500,60407240,10000,10000,10000,10000,1
|
|
20241202,124400,60397240,9990,9990,9990,9990,0
|
|
20241202,124300,60397240,9990,9990,9990,9990,0
|
|
20241202,124200,60397240,9990,9990,9990,9990,0
|
|
20241202,124100,60397240,9990,9990,9990,9990,0
|
|
20241202,124000,60397240,9990,9990,9990,9990,80
|
|
20241202,123900,59598040,10000,10000,10000,10000,0
|
|
20241202,123800,59598040,10000,10000,10000,10000,20
|
|
20241202,123700,59398040,10000,10000,10000,10000,0
|
|
20241202,123600,59398040,10000,10000,10000,10000,0
|
|
20241202,123500,59398040,10000,10000,10000,10000,0
|
|
20241202,123400,59398040,10000,10000,10000,10000,0
|
|
20241202,123300,59398040,10000,10000,10000,10000,11
|
|
20241202,123200,59288040,10000,10000,10000,10000,0
|
|
20241202,123100,59288040,10000,10000,10000,10000,0
|
|
20241202,123000,59288040,10000,10000,10000,10000,0
|
|
20241202,122900,59288040,10000,10000,10000,10000,0
|
|
20241202,122800,59288040,10000,10000,10000,10000,0
|
|
20241202,122700,59288040,10000,10000,10000,10000,0
|
|
20241202,122600,59288040,10000,10000,10000,10000,0
|
|
20241202,122500,59288040,10000,10000,10000,10000,0
|
|
20241202,122400,59288040,10000,10000,10000,10000,50
|
|
20241202,122300,58788040,10000,10000,10000,10000,0
|
|
20241202,122200,58788040,10000,10000,10000,10000,0
|
|
20241202,122100,58788040,10000,10000,10000,10000,0
|
|
20241202,122000,58788040,10000,10000,10000,10000,0
|
|
20241202,121900,58788040,10000,10000,10000,10000,0
|
|
20241202,121800,58788040,10000,10000,10000,10000,0
|
|
20241202,121700,58788040,10000,10000,10000,10000,0
|
|
20241202,121600,58788040,10000,10000,10000,10000,0
|
|
20241202,121500,58788040,10000,10000,10000,10000,0
|
|
20241202,121400,58788040,10000,10000,10000,10000,0
|
|
20241202,121300,58788040,10000,10000,10000,10000,0
|
|
20241202,121200,58788040,10000,10000,10000,10000,1
|
|
20241202,121100,58778040,10000,10000,10000,10000,0
|
|
20241202,121000,58778040,10000,10000,10000,10000,0
|
|
20241202,120900,58778040,10000,10000,10000,10000,2
|
|
20241202,120800,58758040,10000,10010,10010,10000,36
|
|
20241202,120700,58397690,10020,10020,10020,10020,0
|
|
20241202,120600,58397690,10020,10020,10020,10020,0
|
|
20241202,120500,58397690,10020,10020,10020,10020,0
|
|
20241202,120400,58397690,10020,10020,10020,10020,0
|
|
20241202,120300,58397690,10020,10020,10020,10020,0
|
|
20241202,120200,58397690,10020,10020,10020,10020,0
|
|
20241202,120100,58397690,10020,10020,10020,10020,0
|
|
20241202,120000,58397690,10020,10020,10020,10020,0
|
|
20241202,115900,58397690,10020,10020,10020,10020,0
|
|
20241202,115800,58397690,10020,10020,10020,10020,0
|
|
20241202,115700,58397690,10020,10020,10020,10020,0
|
|
20241202,115600,58397690,10020,10020,10020,10020,1
|
|
20241202,115500,58387670,10020,10020,10020,10020,0
|
|
20241202,115400,58387670,10020,10020,10020,10020,0
|
|
20241202,115300,58387670,10020,10020,10020,10020,0
|
|
20241202,115200,58387670,10020,10020,10020,10020,0
|
|
20241202,115100,58387670,10020,10020,10020,10020,0
|
|
20241202,115000,58387670,10020,10020,10020,10020,0
|
|
20241202,114900,58387670,10020,10020,10020,10020,0
|
|
20241202,114800,58387670,10020,10020,10020,10020,0
|
|
20241202,114700,58387670,10020,10020,10020,10020,0
|
|
20241202,114600,58387670,10020,10020,10020,10020,0
|
|
20241202,114500,58387670,10020,10020,10020,10020,0
|
|
20241202,114400,58387670,10020,10020,10020,10020,0
|
|
20241202,114300,58387670,10020,10020,10020,10020,0
|
|
20241202,114200,58387670,10020,10020,10020,10020,0
|
|
20241202,114100,58387670,10020,10020,10020,10020,0
|
|
20241202,114000,58387670,10020,10020,10020,10020,0
|
|
20241202,113900,58387670,10020,10020,10020,10020,0
|
|
20241202,113800,58387670,10020,10020,10020,10020,1
|
|
20241202,113700,58377650,9980,9980,9980,9980,0
|
|
20241202,113600,58377650,9980,9980,9980,9980,0
|
|
20241202,113500,58377650,9980,9980,9980,9980,0
|
|
20241202,113400,58377650,9980,9980,9980,9980,0
|
|
20241202,113300,58377650,9980,9980,9980,9980,0
|
|
20241202,113200,58377650,9980,9990,9990,9980,40
|
|
20241202,113100,57978340,9980,9980,9980,9980,0
|
|
20241202,113000,57978340,9980,9980,9980,9980,0
|
|
20241202,112900,57978340,9980,9980,9980,9980,0
|
|
20241202,112800,57978340,9980,9980,9980,9980,129
|
|
20241202,112700,56690920,9990,9990,9990,9990,19
|
|
20241202,112600,56501110,9990,9990,9990,9990,3
|
|
20241202,112500,56471140,9990,9990,9990,9990,0
|
|
20241202,112400,56471140,9990,9990,9990,9990,0
|
|
20241202,112300,56471140,9990,9990,9990,9990,0
|
|
20241202,112200,56471140,9990,9990,9990,9990,0
|
|
20241202,112100,56471140,9990,9990,9990,9990,10
|
|
20241202,112000,56371240,9980,9980,9980,9980,0
|
|
20241202,111900,56371240,9980,9980,9980,9980,0
|
|
20241202,111800,56371240,9980,9980,9980,9980,0
|
|
20241202,111700,56371240,9980,9980,9980,9980,0
|
|
20241202,111600,56371240,9980,9980,9980,9980,1
|
|
20241202,111500,56361260,9990,9990,9990,9990,0
|
|
20241202,111400,56361260,9990,9990,9990,9990,0
|
|
20241202,111300,56361260,9990,9990,9990,9990,500
|
|
20241202,111200,51366260,9990,9990,9990,9990,0
|
|
20241202,111100,51366260,9990,9990,9990,9990,0
|
|
20241202,111000,51366260,9990,9990,9990,9990,0
|
|
20241202,110900,51366260,9990,9990,9990,9990,40
|
|
20241202,110800,50966660,9990,9990,9990,9990,10
|
|
20241202,110700,50866760,9990,9990,9990,9990,0
|
|
20241202,110600,50866760,9990,9990,9990,9990,0
|
|
20241202,110500,50866760,9990,9990,9990,9990,1
|
|
20241202,110400,50856770,9990,9990,9990,9990,0
|
|
20241202,110300,50856770,9990,10030,10030,9990,3
|
|
20241202,110200,50826760,10020,10020,10020,10020,1
|
|
20241202,110100,50816740,9980,9990,9990,9980,100
|
|
20241202,110000,49818730,10030,10030,10030,10030,1
|
|
20241202,105900,49808700,9980,9980,9980,9980,0
|
|
20241202,105800,49808700,9980,9990,9990,9980,1450
|
|
20241202,105700,35332690,10030,10030,10030,10030,0
|
|
20241202,105600,35332690,10030,10030,10030,10030,0
|
|
20241202,105500,35332690,10030,10030,10030,10030,0
|
|
20241202,105400,35332690,10030,10030,10030,10030,0
|
|
20241202,105300,35332690,10030,10030,10030,10030,0
|
|
20241202,105200,35332690,10030,10030,10030,10030,0
|
|
20241202,105100,35332690,10030,10030,10030,10030,0
|
|
20241202,105000,35332690,10030,10030,10030,10030,1
|
|
20241202,104900,35322660,10030,10030,10030,10030,2
|
|
20241202,104800,35302600,10030,10030,10030,10030,0
|
|
20241202,104700,35302600,10030,10030,10030,10030,0
|
|
20241202,104600,35302600,10030,10030,10030,10030,50
|
|
20241202,104500,34801100,10030,10030,10030,10030,0
|
|
20241202,104400,34801100,10030,10030,10030,10030,0
|
|
20241202,104300,34801100,10030,10030,10030,10030,1
|
|
20241202,104200,34791070,9980,9980,9980,9980,0
|
|
20241202,104100,34791070,9980,9980,9980,9980,0
|
|
20241202,104000,34791070,9980,10000,10000,9980,373
|
|
20241202,103900,31064250,10000,10000,10000,10000,3
|
|
20241202,103800,31034250,10000,10000,10000,10000,58
|
|
20241202,103700,30454250,9990,9990,9990,9990,0
|
|
20241202,103600,30454250,9990,9990,9990,9990,0
|
|
20241202,103500,30454250,9990,9990,9990,9990,5
|
|
20241202,103400,30404300,9990,9990,9990,9990,0
|
|
20241202,103300,30404300,9990,9990,9990,9990,0
|
|
20241202,103200,30404300,9990,9990,9990,9990,482
|
|
20241202,103100,25589120,9990,9990,9990,9990,1
|
|
20241202,103000,25579130,9990,9990,9990,9990,27
|
|
20241202,102900,25309400,10000,10000,10000,10000,1
|
|
20241202,102800,25299400,10000,10000,10000,10000,1
|
|
20241202,102700,25289400,10000,10000,10000,10000,0
|
|
20241202,102600,25289400,10000,10000,10000,10000,33
|
|
20241202,102500,24959400,10030,10030,10030,10030,0
|
|
20241202,102400,24959400,10030,10030,10030,10030,0
|
|
20241202,102300,24959400,10030,10030,10030,10030,0
|
|
20241202,102200,24959400,10030,10030,10030,10030,0
|
|
20241202,102100,24959400,10030,10030,10030,10030,0
|
|
20241202,102000,24959400,10030,10030,10030,10030,0
|
|
20241202,101900,24959400,10030,10030,10030,10030,13
|
|
20241202,101800,24829010,10050,10050,10050,10050,0
|
|
20241202,101700,24829010,10050,10050,10050,10050,0
|
|
20241202,101600,24829010,10050,10050,10050,10050,5
|
|
20241202,101500,24778760,9980,9990,9990,9980,490
|
|
20241202,101400,19885180,10050,10050,10050,10050,0
|
|
20241202,101300,19885180,10050,10050,10050,10050,0
|
|
20241202,101200,19885180,10050,10050,10050,10050,0
|
|
20241202,101100,19885180,10050,10050,10050,10050,0
|
|
20241202,101000,19885180,10050,10050,10050,10050,0
|
|
20241202,100900,19885180,10050,10050,10050,10050,0
|
|
20241202,100800,19885180,10050,10050,10050,10050,0
|
|
20241202,100700,19885180,10050,10050,10050,10050,0
|
|
20241202,100600,19885180,10050,10050,10050,10050,1
|
|
20241202,100500,19875130,10040,10040,10040,10040,50
|
|
20241202,100400,19373130,10040,10040,10040,10040,0
|
|
20241202,100300,19373130,10040,10040,10040,10040,0
|
|
20241202,100200,19373130,10040,10040,10040,10040,0
|
|
20241202,100100,19373130,10040,10040,10040,10040,0
|
|
20241202,100000,19373130,10040,10040,10040,10040,101
|
|
20241202,095900,18359090,10040,10040,10040,10040,0
|
|
20241202,095800,18359090,10040,10040,10040,10040,1
|
|
20241202,095700,18349050,10040,10040,10040,10040,0
|
|
20241202,095600,18349050,10040,10040,10040,10040,0
|
|
20241202,095500,18349050,10040,10040,10040,10040,0
|
|
20241202,095400,18349050,10040,10040,10040,10040,0
|
|
20241202,095300,18349050,10040,10040,10040,10040,1
|
|
20241202,095200,18339010,10040,10000,10040,10000,215
|
|
20241202,095100,16188970,10000,10000,10000,10000,0
|
|
20241202,095000,16188970,10000,10000,10000,10000,0
|
|
20241202,094900,16188970,10000,10000,10000,10000,0
|
|
20241202,094800,16188970,10000,10000,10000,10000,0
|
|
20241202,094700,16188970,10000,10000,10000,10000,0
|
|
20241202,094600,16188970,10000,10000,10000,10000,0
|
|
20241202,094500,16188970,10000,10000,10000,10000,0
|
|
20241202,094400,16188970,10000,10000,10000,10000,0
|
|
20241202,094300,16188970,10000,10000,10000,10000,0
|
|
20241202,094200,16188970,10000,10000,10000,10000,5
|
|
20241202,094100,16138970,9970,9970,9970,9970,0
|
|
20241202,094000,16138970,9970,9970,9970,9970,0
|
|
20241202,093900,16138970,9970,9970,9970,9970,0
|
|
20241202,093800,16138970,9970,9970,9970,9970,0
|
|
20241202,093700,16138970,9970,9970,9970,9970,0
|
|
20241202,093600,16138970,9970,9970,9970,9970,0
|
|
20241202,093500,16138970,9970,9980,9980,9970,4
|
|
20241202,093400,16099070,9970,9970,9970,9970,0
|
|
20241202,093300,16099070,9970,9970,9970,9970,0
|
|
20241202,093200,16099070,9970,9970,9970,9970,0
|
|
20241202,093100,16099070,9970,9970,9970,9970,2
|
|
20241202,093000,16079130,9980,9980,9980,9980,71
|
|
20241202,092900,15370550,9980,9980,9980,9980,104
|
|
20241202,092800,14332630,10000,10000,10000,10000,0
|
|
20241202,092700,14332630,10000,9990,10000,9990,33
|
|
20241202,092600,14002930,10000,9990,10000,9990,128
|
|
20241202,092500,12723930,9990,9980,9990,9970,46
|
|
20241202,092400,12264700,9980,9980,9980,9980,20
|
|
20241202,092300,12065100,9960,9970,9970,9960,20
|
|
20241202,092200,11865880,9960,9960,9960,9960,2
|
|
20241202,092100,11845960,9950,10020,10020,9950,500
|
|
20241202,092000,6855820,10020,10020,10020,10020,7
|
|
20241202,091900,6785680,10020,10010,10020,10010,156
|
|
20241202,091800,5223430,10020,10010,10020,10000,56
|
|
20241202,091700,4663030,10020,10010,10020,10010,20
|
|
20241202,091600,4462670,10010,10010,10010,10010,55
|
|
20241202,091500,3912120,10010,10010,10010,10000,22
|
|
20241202,091400,3691950,10010,10010,10010,10010,1
|
|
20241202,091300,3681940,10010,10010,10010,10010,1
|
|
20241202,091200,3671930,10020,10020,10020,10020,104
|
|
20241202,091100,2629850,10030,10030,10030,10030,1
|
|
20241202,091000,2619820,10040,10070,10070,10040,45
|
|
20241202,090900,2167600,10050,10050,10050,10050,0
|
|
20241202,090800,2167600,10050,10050,10050,10050,0
|
|
20241202,090700,2167600,10050,10050,10050,10050,0
|
|
20241202,090600,2167600,10050,10050,10050,10050,0
|
|
20241202,090500,2167600,10050,10050,10050,10050,12
|
|
20241202,090400,2047000,10200,10200,10200,10200,0
|
|
20241202,090300,2047000,10200,10200,10200,10200,0
|
|
20241202,090200,2047000,10200,10200,10200,10200,0
|
|
20241202,090100,2047000,10200,10200,10200,10200,0
|
|
20241202,090000,2047000,10200,10270,10270,10200,200
|