689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,202600,133094180,10100,10100,10100,10100,799
|
|
20241204,202500,133094180,10100,10100,10100,10100,0
|
|
20241204,202400,133094180,10100,10100,10100,10100,0
|
|
20241204,202300,133094180,10100,10100,10100,10100,0
|
|
20241204,202200,133094180,10100,10100,10100,10100,0
|
|
20241204,202100,133094180,10100,10100,10100,10100,0
|
|
20241204,202000,133094180,10100,10100,10100,10100,0
|
|
20241204,201900,133094180,10100,10100,10100,10100,0
|
|
20241204,201800,133094180,10100,10100,10100,10100,0
|
|
20241204,201700,133094180,10100,10100,10100,10100,0
|
|
20241204,201600,133094180,10100,10100,10100,10100,0
|
|
20241204,201500,133094180,10100,10100,10100,10100,0
|
|
20241204,201400,133094180,10100,10100,10100,10100,0
|
|
20241204,201300,133094180,10100,10100,10100,10100,0
|
|
20241204,201200,133094180,10100,10100,10100,10100,0
|
|
20241204,201100,133094180,10100,10100,10100,10100,0
|
|
20241204,201000,133094180,10100,10100,10100,10100,0
|
|
20241204,200900,133094180,10100,10100,10100,10100,0
|
|
20241204,200800,133094180,10100,10100,10100,10100,0
|
|
20241204,200700,133094180,10100,10100,10100,10100,0
|
|
20241204,200600,133094180,10100,10100,10100,10100,0
|
|
20241204,200500,133094180,10100,10100,10100,10100,0
|
|
20241204,200400,133094180,10100,10100,10100,10100,0
|
|
20241204,200300,133094180,10100,10100,10100,10100,0
|
|
20241204,200200,133094180,10100,10100,10100,10100,0
|
|
20241204,200100,133094180,10100,10100,10100,10100,0
|
|
20241204,200000,133094180,10100,10100,10100,10100,0
|
|
20241204,195900,133094180,10100,10100,10100,10100,0
|
|
20241204,195800,133094180,10100,10100,10100,10100,0
|
|
20241204,195700,133094180,10100,10100,10100,10100,0
|
|
20241204,195600,133094180,10100,10100,10100,10100,799
|
|
20241204,195500,133094180,10100,10100,10100,10100,0
|
|
20241204,195400,133094180,10100,10100,10100,10100,0
|
|
20241204,195300,133094180,10100,10100,10100,10100,0
|
|
20241204,195200,133094180,10100,10100,10100,10100,0
|
|
20241204,195100,133094180,10100,10100,10100,10100,0
|
|
20241204,195000,133094180,10100,10100,10100,10100,0
|
|
20241204,194900,133094180,10100,10100,10100,10100,0
|
|
20241204,194800,133094180,10100,10100,10100,10100,0
|
|
20241204,194700,133094180,10100,10100,10100,10100,0
|
|
20241204,194600,133094180,10100,10100,10100,10100,0
|
|
20241204,194500,133094180,10100,10100,10100,10100,0
|
|
20241204,194400,133094180,10100,10100,10100,10100,0
|
|
20241204,194300,133094180,10100,10100,10100,10100,0
|
|
20241204,194200,133094180,10100,10100,10100,10100,0
|
|
20241204,194100,133094180,10100,10100,10100,10100,0
|
|
20241204,194000,133094180,10100,10100,10100,10100,0
|
|
20241204,193900,133094180,10100,10100,10100,10100,0
|
|
20241204,193800,133094180,10100,10100,10100,10100,0
|
|
20241204,193700,133094180,10100,10100,10100,10100,0
|
|
20241204,193600,133094180,10100,10100,10100,10100,0
|
|
20241204,193500,133094180,10100,10100,10100,10100,0
|
|
20241204,193400,133094180,10100,10100,10100,10100,0
|
|
20241204,193300,133094180,10100,10100,10100,10100,0
|
|
20241204,193200,133094180,10100,10100,10100,10100,0
|
|
20241204,193100,133094180,10100,10100,10100,10100,0
|
|
20241204,193000,133094180,10100,10100,10100,10100,0
|
|
20241204,192900,133094180,10100,10100,10100,10100,0
|
|
20241204,192800,133094180,10100,10100,10100,10100,0
|
|
20241204,192700,133094180,10100,10100,10100,10100,0
|
|
20241204,192600,133094180,10100,10100,10100,10100,799
|
|
20241204,192500,133094180,10100,10100,10100,10100,0
|
|
20241204,192400,133094180,10100,10100,10100,10100,0
|
|
20241204,192300,133094180,10100,10100,10100,10100,0
|
|
20241204,192200,133094180,10100,10100,10100,10100,0
|
|
20241204,192100,133094180,10100,10100,10100,10100,0
|
|
20241204,192000,133094180,10100,10100,10100,10100,0
|
|
20241204,191900,133094180,10100,10100,10100,10100,0
|
|
20241204,191800,133094180,10100,10100,10100,10100,0
|
|
20241204,191700,133094180,10100,10100,10100,10100,0
|
|
20241204,191600,133094180,10100,10100,10100,10100,0
|
|
20241204,191500,133094180,10100,10100,10100,10100,0
|
|
20241204,191400,133094180,10100,10100,10100,10100,0
|
|
20241204,191300,133094180,10100,10100,10100,10100,0
|
|
20241204,191200,133094180,10100,10100,10100,10100,0
|
|
20241204,191100,133094180,10100,10100,10100,10100,0
|
|
20241204,191000,133094180,10100,10100,10100,10100,0
|
|
20241204,190900,133094180,10100,10100,10100,10100,0
|
|
20241204,190800,133094180,10100,10100,10100,10100,0
|
|
20241204,190700,133094180,10100,10100,10100,10100,0
|
|
20241204,190600,133094180,10100,10100,10100,10100,0
|
|
20241204,190500,133094180,10100,10100,10100,10100,0
|
|
20241204,190400,133094180,10100,10100,10100,10100,0
|
|
20241204,190300,133094180,10100,10100,10100,10100,0
|
|
20241204,190200,133094180,10100,10100,10100,10100,0
|
|
20241204,190100,133094180,10100,10100,10100,10100,0
|
|
20241204,190000,133094180,10100,10100,10100,10100,0
|
|
20241204,185900,133094180,10100,10100,10100,10100,0
|
|
20241204,185800,133094180,10100,10100,10100,10100,0
|
|
20241204,185700,133094180,10100,10100,10100,10100,0
|
|
20241204,185600,133094180,10100,10100,10100,10100,799
|
|
20241204,185500,133094180,10100,10100,10100,10100,0
|
|
20241204,185400,133094180,10100,10100,10100,10100,0
|
|
20241204,185300,133094180,10100,10100,10100,10100,0
|
|
20241204,185200,133094180,10100,10100,10100,10100,0
|
|
20241204,185100,133094180,10100,10100,10100,10100,0
|
|
20241204,185000,133094180,10100,10100,10100,10100,0
|
|
20241204,184900,133094180,10100,10100,10100,10100,0
|
|
20241204,184800,133094180,10100,10100,10100,10100,0
|
|
20241204,184700,133094180,10100,10100,10100,10100,0
|
|
20241204,184600,133094180,10100,10100,10100,10100,0
|
|
20241204,184500,133094180,10100,10100,10100,10100,0
|
|
20241204,184400,133094180,10100,10100,10100,10100,0
|
|
20241204,184300,133094180,10100,10100,10100,10100,0
|
|
20241204,184200,133094180,10100,10100,10100,10100,0
|
|
20241204,184100,133094180,10100,10100,10100,10100,0
|
|
20241204,184000,133094180,10100,10100,10100,10100,0
|
|
20241204,183900,133094180,10100,10100,10100,10100,0
|
|
20241204,183800,133094180,10100,10100,10100,10100,0
|
|
20241204,183700,133094180,10100,10100,10100,10100,0
|
|
20241204,183600,133094180,10100,10100,10100,10100,0
|
|
20241204,183500,133094180,10100,10100,10100,10100,0
|
|
20241204,183400,133094180,10100,10100,10100,10100,0
|
|
20241204,183300,133094180,10100,10100,10100,10100,0
|
|
20241204,183200,133094180,10100,10100,10100,10100,0
|
|
20241204,183100,133094180,10100,10100,10100,10100,0
|
|
20241204,183000,133094180,10100,10100,10100,10100,0
|
|
20241204,182900,133094180,10100,10100,10100,10100,0
|
|
20241204,182800,133094180,10100,10100,10100,10100,0
|
|
20241204,182700,133094180,10100,10100,10100,10100,0
|
|
20241204,182600,133094180,10100,10100,10100,10100,799
|
|
20241204,182500,133094180,10100,10100,10100,10100,0
|
|
20241204,182400,133094180,10100,10100,10100,10100,0
|
|
20241204,182300,133094180,10100,10100,10100,10100,0
|
|
20241204,182200,133094180,10100,10100,10100,10100,0
|
|
20241204,182100,133094180,10100,10100,10100,10100,0
|
|
20241204,182000,133094180,10100,10100,10100,10100,0
|
|
20241204,181900,133094180,10100,10100,10100,10100,0
|
|
20241204,181800,133094180,10100,10100,10100,10100,0
|
|
20241204,181700,133094180,10100,10100,10100,10100,0
|
|
20241204,181600,133094180,10100,10100,10100,10100,0
|
|
20241204,181500,133094180,10100,10100,10100,10100,0
|
|
20241204,181400,133094180,10100,10100,10100,10100,0
|
|
20241204,181300,133094180,10100,10100,10100,10100,0
|
|
20241204,181200,133094180,10100,10100,10100,10100,0
|
|
20241204,181100,133094180,10100,10100,10100,10100,0
|
|
20241204,181000,133094180,10100,10100,10100,10100,0
|
|
20241204,180900,133094180,10100,10100,10100,10100,0
|
|
20241204,180800,133094180,10100,10100,10100,10100,0
|
|
20241204,180700,133094180,10100,10100,10100,10100,0
|
|
20241204,180600,133094180,10100,10100,10100,10100,0
|
|
20241204,180500,133094180,10100,10100,10100,10100,0
|
|
20241204,180400,133094180,10100,10100,10100,10100,0
|
|
20241204,180300,133094180,10100,10100,10100,10100,0
|
|
20241204,180200,133094180,10100,10100,10100,10100,0
|
|
20241204,180100,133094180,10100,10100,10100,10100,0
|
|
20241204,180000,133094180,10100,10100,10100,10100,0
|
|
20241204,175900,133094180,10100,10100,10100,10100,0
|
|
20241204,175800,133094180,10100,10100,10100,10100,0
|
|
20241204,175700,133094180,10100,10100,10100,10100,0
|
|
20241204,175600,133094180,10100,10100,10100,10100,799
|
|
20241204,175500,133094180,10100,10100,10100,10100,0
|
|
20241204,175400,133094180,10100,10100,10100,10100,0
|
|
20241204,175300,133094180,10100,10100,10100,10100,0
|
|
20241204,175200,133094180,10100,10100,10100,10100,0
|
|
20241204,175100,133094180,10100,10100,10100,10100,0
|
|
20241204,175000,133094180,10100,10100,10100,10100,0
|
|
20241204,174900,133094180,10100,10100,10100,10100,0
|
|
20241204,174800,133094180,10100,10100,10100,10100,0
|
|
20241204,174700,133094180,10100,10100,10100,10100,0
|
|
20241204,174600,133094180,10100,10100,10100,10100,0
|
|
20241204,174500,133094180,10100,10100,10100,10100,0
|
|
20241204,174400,133094180,10100,10100,10100,10100,0
|
|
20241204,174300,133094180,10100,10100,10100,10100,0
|
|
20241204,174200,133094180,10100,10100,10100,10100,0
|
|
20241204,174100,133094180,10100,10100,10100,10100,0
|
|
20241204,174000,133094180,10100,10100,10100,10100,0
|
|
20241204,173900,133094180,10100,10100,10100,10100,0
|
|
20241204,173800,133094180,10100,10100,10100,10100,0
|
|
20241204,173700,133094180,10100,10100,10100,10100,0
|
|
20241204,173600,133094180,10100,10100,10100,10100,0
|
|
20241204,173500,133094180,10100,10100,10100,10100,0
|
|
20241204,173400,133094180,10100,10100,10100,10100,0
|
|
20241204,173300,133094180,10100,10100,10100,10100,0
|
|
20241204,173200,133094180,10100,10100,10100,10100,0
|
|
20241204,173100,133094180,10100,10100,10100,10100,0
|
|
20241204,173000,133094180,10100,10100,10100,10100,0
|
|
20241204,172900,133094180,10100,10100,10100,10100,0
|
|
20241204,172800,133094180,10100,10100,10100,10100,0
|
|
20241204,172700,133094180,10100,10100,10100,10100,0
|
|
20241204,172600,133094180,10100,10100,10100,10100,799
|
|
20241204,172500,133094180,10100,10100,10100,10100,0
|
|
20241204,172400,133094180,10100,10100,10100,10100,0
|
|
20241204,172300,133094180,10100,10100,10100,10100,0
|
|
20241204,172200,133094180,10100,10100,10100,10100,0
|
|
20241204,172100,133094180,10100,10100,10100,10100,0
|
|
20241204,172000,133094180,10100,10100,10100,10100,0
|
|
20241204,171900,133094180,10100,10100,10100,10100,0
|
|
20241204,171800,133094180,10100,10100,10100,10100,0
|
|
20241204,171700,133094180,10100,10100,10100,10100,0
|
|
20241204,171600,133094180,10100,10100,10100,10100,0
|
|
20241204,171500,133094180,10100,10100,10100,10100,0
|
|
20241204,171400,133094180,10100,10100,10100,10100,0
|
|
20241204,171300,133094180,10100,10100,10100,10100,0
|
|
20241204,171200,133094180,10100,10100,10100,10100,0
|
|
20241204,171100,133094180,10100,10100,10100,10100,0
|
|
20241204,171000,133094180,10100,10100,10100,10100,0
|
|
20241204,170900,133094180,10100,10100,10100,10100,0
|
|
20241204,170800,133094180,10100,10100,10100,10100,0
|
|
20241204,170700,133094180,10100,10100,10100,10100,0
|
|
20241204,170600,133094180,10100,10100,10100,10100,0
|
|
20241204,170500,133094180,10100,10100,10100,10100,0
|
|
20241204,170400,133094180,10100,10100,10100,10100,0
|
|
20241204,170300,133094180,10100,10100,10100,10100,0
|
|
20241204,170200,133094180,10100,10100,10100,10100,0
|
|
20241204,170100,133094180,10100,10100,10100,10100,0
|
|
20241204,170000,133094180,10100,10100,10100,10100,0
|
|
20241204,165900,133094180,10100,10100,10100,10100,0
|
|
20241204,165800,133094180,10100,10100,10100,10100,0
|
|
20241204,165700,133094180,10100,10100,10100,10100,0
|
|
20241204,165600,133094180,10100,10100,10100,10100,799
|
|
20241204,165500,133094180,10100,10100,10100,10100,0
|
|
20241204,165400,133094180,10100,10100,10100,10100,0
|
|
20241204,165300,133094180,10100,10100,10100,10100,0
|
|
20241204,165200,133094180,10100,10100,10100,10100,0
|
|
20241204,165100,133094180,10100,10100,10100,10100,0
|
|
20241204,165000,133094180,10100,10100,10100,10100,0
|
|
20241204,164900,133094180,10100,10100,10100,10100,0
|
|
20241204,164800,133094180,10100,10100,10100,10100,0
|
|
20241204,164700,133094180,10100,10100,10100,10100,0
|
|
20241204,164600,133094180,10100,10100,10100,10100,0
|
|
20241204,164500,133094180,10100,10100,10100,10100,0
|
|
20241204,164400,133094180,10100,10100,10100,10100,0
|
|
20241204,164300,133094180,10100,10100,10100,10100,0
|
|
20241204,164200,133094180,10100,10100,10100,10100,0
|
|
20241204,164100,133094180,10100,10100,10100,10100,0
|
|
20241204,164000,133094180,10100,10100,10100,10100,0
|
|
20241204,163900,133094180,10100,10100,10100,10100,0
|
|
20241204,163800,133094180,10100,10100,10100,10100,0
|
|
20241204,163700,133094180,10100,10100,10100,10100,0
|
|
20241204,163600,133094180,10100,10100,10100,10100,0
|
|
20241204,163500,133094180,10100,10100,10100,10100,0
|
|
20241204,163400,133094180,10100,10100,10100,10100,0
|
|
20241204,163300,133094180,10100,10100,10100,10100,0
|
|
20241204,163200,133094180,10100,10100,10100,10100,0
|
|
20241204,163100,133094180,10100,10100,10100,10100,0
|
|
20241204,163000,133094180,10100,10100,10100,10100,0
|
|
20241204,162900,133094180,10100,10100,10100,10100,0
|
|
20241204,162800,133094180,10100,10100,10100,10100,0
|
|
20241204,162700,133094180,10100,10100,10100,10100,0
|
|
20241204,162600,133094180,10100,10100,10100,10100,799
|
|
20241204,162500,133094180,10100,10100,10100,10100,0
|
|
20241204,162400,133094180,10100,10100,10100,10100,0
|
|
20241204,162300,133094180,10100,10100,10100,10100,0
|
|
20241204,162200,133094180,10100,10100,10100,10100,0
|
|
20241204,162100,133094180,10100,10100,10100,10100,0
|
|
20241204,162000,133094180,10100,10100,10100,10100,0
|
|
20241204,161900,133094180,10100,10100,10100,10100,0
|
|
20241204,161800,133094180,10100,10100,10100,10100,0
|
|
20241204,161700,133094180,10100,10100,10100,10100,0
|
|
20241204,161600,133094180,10100,10100,10100,10100,0
|
|
20241204,161500,133094180,10100,10100,10100,10100,0
|
|
20241204,161400,133094180,10100,10100,10100,10100,0
|
|
20241204,161300,133094180,10100,10100,10100,10100,0
|
|
20241204,161200,133094180,10100,10100,10100,10100,0
|
|
20241204,161100,133094180,10100,10100,10100,10100,0
|
|
20241204,161000,133094180,10100,10100,10100,10100,0
|
|
20241204,160900,133094180,10100,10100,10100,10100,0
|
|
20241204,160800,133094180,10100,10100,10100,10100,0
|
|
20241204,160700,133094180,10100,10100,10100,10100,0
|
|
20241204,160600,133094180,10100,10100,10100,10100,0
|
|
20241204,160500,133094180,10100,10100,10100,10100,0
|
|
20241204,160400,133094180,10100,10100,10100,10100,0
|
|
20241204,160300,133094180,10100,10100,10100,10100,0
|
|
20241204,160200,133094180,10100,10100,10100,10100,0
|
|
20241204,160100,133094180,10100,10100,10100,10100,0
|
|
20241204,160000,133094180,10100,10100,10100,10100,0
|
|
20241204,155900,133094180,10100,10100,10100,10100,0
|
|
20241204,155800,133094180,10100,10100,10100,10100,0
|
|
20241204,155700,133094180,10100,10100,10100,10100,0
|
|
20241204,155600,133094180,10100,10100,10100,10100,799
|
|
20241204,155500,133094180,10100,10100,10100,10100,0
|
|
20241204,155400,133094180,10100,10100,10100,10100,0
|
|
20241204,155300,133094180,10100,10100,10100,10100,0
|
|
20241204,155200,133094180,10100,10100,10100,10100,0
|
|
20241204,155100,133094180,10100,10100,10100,10100,0
|
|
20241204,155000,133094180,10100,10100,10100,10100,0
|
|
20241204,154900,133094180,10100,10100,10100,10100,0
|
|
20241204,154800,133094180,10100,10100,10100,10100,0
|
|
20241204,154700,133094180,10100,10100,10100,10100,0
|
|
20241204,154600,133094180,10100,10100,10100,10100,0
|
|
20241204,154500,133094180,10100,10100,10100,10100,0
|
|
20241204,154400,133094180,10100,10100,10100,10100,0
|
|
20241204,154300,133094180,10100,10100,10100,10100,0
|
|
20241204,154200,133094180,10100,10100,10100,10100,0
|
|
20241204,154100,133094180,10100,10100,10100,10100,0
|
|
20241204,154000,133094180,10100,10100,10100,10100,0
|
|
20241204,153900,133094180,10100,10100,10100,10100,0
|
|
20241204,153800,133094180,10100,10100,10100,10100,0
|
|
20241204,153700,133094180,10100,10100,10100,10100,0
|
|
20241204,153600,133094180,10100,10100,10100,10100,0
|
|
20241204,153500,133094180,10100,10100,10100,10100,0
|
|
20241204,153400,133094180,10100,10100,10100,10100,0
|
|
20241204,153300,133094180,10100,10100,10100,10100,0
|
|
20241204,153200,133094180,10100,10100,10100,10100,0
|
|
20241204,153100,133094180,10100,10100,10100,10100,0
|
|
20241204,153000,133094180,10100,10100,10100,10100,799
|
|
20241204,152900,125024280,10000,10000,10000,10000,0
|
|
20241204,152800,125024280,10000,10000,10000,10000,0
|
|
20241204,152700,125024280,10000,10000,10000,10000,0
|
|
20241204,152600,125024280,10000,10000,10000,10000,0
|
|
20241204,152500,125024280,10000,10000,10000,10000,0
|
|
20241204,152400,125024280,10000,10000,10000,10000,0
|
|
20241204,152300,125024280,10000,10000,10000,10000,0
|
|
20241204,152200,125024280,10000,10000,10000,10000,0
|
|
20241204,152100,125024280,10000,10000,10000,10000,0
|
|
20241204,152000,125024280,10000,10000,10000,10000,0
|
|
20241204,151900,125024280,10000,10000,10000,10000,10
|
|
20241204,151800,124924280,10000,10000,10000,10000,0
|
|
20241204,151700,124924280,10000,10000,10000,10000,0
|
|
20241204,151600,124924280,10000,10000,10000,10000,0
|
|
20241204,151500,124924280,10000,10000,10000,10000,0
|
|
20241204,151400,124924280,10000,10000,10000,10000,0
|
|
20241204,151300,124924280,10000,10000,10000,10000,0
|
|
20241204,151200,124924280,10000,10000,10000,10000,0
|
|
20241204,151100,124924280,10000,10000,10000,10000,0
|
|
20241204,151000,124924280,10000,10000,10000,10000,41
|
|
20241204,150900,124514280,10000,10000,10000,10000,0
|
|
20241204,150800,124514280,10000,10000,10000,10000,210
|
|
20241204,150700,122414280,9990,9990,9990,9990,0
|
|
20241204,150600,122414280,9990,9990,9990,9990,0
|
|
20241204,150500,122414280,9990,9990,9990,9990,1000
|
|
20241204,150400,112424280,9990,9990,9990,9990,0
|
|
20241204,150300,112424280,9990,9990,9990,9990,0
|
|
20241204,150200,112424280,9990,9990,9990,9990,0
|
|
20241204,150100,112424280,9990,9990,9990,9990,0
|
|
20241204,150000,112424280,9990,9990,9990,9990,0
|
|
20241204,145900,112424280,9990,9990,9990,9990,0
|
|
20241204,145800,112424280,9990,9990,9990,9990,0
|
|
20241204,145700,112424280,9990,9990,9990,9990,0
|
|
20241204,145600,112424280,9990,9990,9990,9990,100
|
|
20241204,145500,111425280,9950,9960,9960,9950,141
|
|
20241204,145400,110021170,9990,9990,9990,9990,0
|
|
20241204,145300,110021170,9990,9990,9990,9990,0
|
|
20241204,145200,110021170,9990,9990,9990,9990,0
|
|
20241204,145100,110021170,9990,9990,9990,9990,0
|
|
20241204,145000,110021170,9990,9990,9990,9990,0
|
|
20241204,144900,110021170,9990,9990,9990,9990,0
|
|
20241204,144800,110021170,9990,9990,9990,9990,0
|
|
20241204,144700,110021170,9990,9990,9990,9990,0
|
|
20241204,144600,110021170,9990,9990,9990,9990,0
|
|
20241204,144500,110021170,9990,9990,9990,9990,0
|
|
20241204,144400,110021170,9990,9990,9990,9990,15
|
|
20241204,144300,109871320,9960,9960,9960,9960,0
|
|
20241204,144200,109871320,9960,9960,9960,9960,0
|
|
20241204,144100,109871320,9960,9960,9960,9960,0
|
|
20241204,144000,109871320,9960,9960,9960,9960,0
|
|
20241204,143900,109871320,9960,9960,9960,9960,0
|
|
20241204,143800,109871320,9960,9960,9960,9960,414
|
|
20241204,143700,105747880,9980,9980,9980,9980,0
|
|
20241204,143600,105747880,9980,9980,9980,9980,1
|
|
20241204,143500,105737900,9970,9970,9970,9970,0
|
|
20241204,143400,105737900,9970,9970,9970,9970,0
|
|
20241204,143300,105737900,9970,9970,9970,9970,0
|
|
20241204,143200,105737900,9970,9970,9970,9970,0
|
|
20241204,143100,105737900,9970,9970,9970,9970,50
|
|
20241204,143000,105239400,9960,9960,9960,9960,0
|
|
20241204,142900,105239400,9960,9960,9960,9960,0
|
|
20241204,142800,105239400,9960,9960,9960,9960,0
|
|
20241204,142700,105239400,9960,9960,9960,9960,0
|
|
20241204,142600,105239400,9960,9960,9960,9960,0
|
|
20241204,142500,105239400,9960,9960,9960,9960,0
|
|
20241204,142400,105239400,9960,9960,9960,9960,0
|
|
20241204,142300,105239400,9960,9980,9980,9960,222
|
|
20241204,142200,103026190,9960,9960,9960,9960,0
|
|
20241204,142100,103026190,9960,9960,9960,9960,0
|
|
20241204,142000,103026190,9960,9960,9960,9960,0
|
|
20241204,141900,103026190,9960,9960,9960,9960,0
|
|
20241204,141800,103026190,9960,9960,9960,9960,0
|
|
20241204,141700,103026190,9960,9960,9960,9960,0
|
|
20241204,141600,103026190,9960,9960,9960,9960,0
|
|
20241204,141500,103026190,9960,9960,9960,9960,0
|
|
20241204,141400,103026190,9960,9960,9960,9960,0
|
|
20241204,141300,103026190,9960,9960,9960,9960,0
|
|
20241204,141200,103026190,9960,9980,9980,9960,308
|
|
20241204,141100,99956890,9990,9990,9990,9990,0
|
|
20241204,141000,99956890,9990,9990,9990,9990,0
|
|
20241204,140900,99956890,9990,9990,9990,9990,0
|
|
20241204,140800,99956890,9990,9990,9990,9990,0
|
|
20241204,140700,99956890,9990,9990,9990,9990,0
|
|
20241204,140600,99956890,9990,9990,9990,9990,0
|
|
20241204,140500,99956890,9990,9990,9990,9990,0
|
|
20241204,140400,99956890,9990,9990,9990,9990,0
|
|
20241204,140300,99956890,9990,9990,9990,9990,0
|
|
20241204,140200,99956890,9990,9990,9990,9990,0
|
|
20241204,140100,99956890,9990,9990,9990,9990,0
|
|
20241204,140000,99956890,9990,9990,9990,9990,0
|
|
20241204,135900,99956890,9990,9990,9990,9990,0
|
|
20241204,135800,99956890,9990,9990,9990,9990,1
|
|
20241204,135700,99946900,9990,9990,9990,9990,4
|
|
20241204,135600,99906940,9990,9990,9990,9990,0
|
|
20241204,135500,99906940,9990,9990,9990,9990,0
|
|
20241204,135400,99906940,9990,9990,9990,9990,0
|
|
20241204,135300,99906940,9990,9990,9990,9990,0
|
|
20241204,135200,99906940,9990,9990,9990,9990,0
|
|
20241204,135100,99906940,9990,9990,9990,9990,0
|
|
20241204,135000,99906940,9990,9990,9990,9990,0
|
|
20241204,134900,99906940,9990,9990,9990,9990,0
|
|
20241204,134800,99906940,9990,9990,9990,9990,0
|
|
20241204,134700,99906940,9990,9990,9990,9990,0
|
|
20241204,134600,99906940,9990,9990,9990,9990,0
|
|
20241204,134500,99906940,9990,9990,9990,9990,1
|
|
20241204,134400,99896950,10000,10000,10000,10000,0
|
|
20241204,134300,99896950,10000,10000,10000,10000,0
|
|
20241204,134200,99896950,10000,10000,10000,10000,0
|
|
20241204,134100,99896950,10000,10000,10000,10000,0
|
|
20241204,134000,99896950,10000,10000,10000,10000,0
|
|
20241204,133900,99896950,10000,10000,10000,10000,0
|
|
20241204,133800,99896950,10000,10030,10030,10000,217
|
|
20241204,133700,97726820,10040,10040,10040,10040,0
|
|
20241204,133600,97726820,10040,10040,10040,10040,0
|
|
20241204,133500,97726820,10040,10040,10040,10040,1
|
|
20241204,133400,97716780,10040,10040,10040,10040,140
|
|
20241204,133300,96311180,10040,10040,10040,10040,0
|
|
20241204,133200,96311180,10040,10040,10040,10040,0
|
|
20241204,133100,96311180,10040,10040,10040,10040,0
|
|
20241204,133000,96311180,10040,10040,10040,10040,0
|
|
20241204,132900,96311180,10040,10040,10040,10040,1
|
|
20241204,132800,96301140,10060,10060,10060,10060,0
|
|
20241204,132700,96301140,10060,10060,10060,10060,0
|
|
20241204,132600,96301140,10060,10060,10060,10060,0
|
|
20241204,132500,96301140,10060,10060,10060,10060,0
|
|
20241204,132400,96301140,10060,10060,10060,10060,0
|
|
20241204,132300,96301140,10060,10060,10060,10060,0
|
|
20241204,132200,96301140,10060,10060,10060,10060,0
|
|
20241204,132100,96301140,10060,10060,10060,10060,0
|
|
20241204,132000,96301140,10060,10060,10060,10060,0
|
|
20241204,131900,96301140,10060,10060,10060,10060,0
|
|
20241204,131800,96301140,10060,10060,10060,10060,0
|
|
20241204,131700,96301140,10060,10060,10060,10060,0
|
|
20241204,131600,96301140,10060,10060,10060,10060,0
|
|
20241204,131500,96301140,10060,10060,10060,10060,0
|
|
20241204,131400,96301140,10060,10060,10060,10060,0
|
|
20241204,131300,96301140,10060,10060,10060,10060,0
|
|
20241204,131200,96301140,10060,10060,10060,10060,0
|
|
20241204,131100,96301140,10060,10060,10060,10060,0
|
|
20241204,131000,96301140,10060,10060,10060,10060,4
|
|
20241204,130900,96260900,10070,10070,10070,10070,0
|
|
20241204,130800,96260900,10070,10070,10070,10070,0
|
|
20241204,130700,96260900,10070,10070,10070,10070,0
|
|
20241204,130600,96260900,10070,10070,10070,10070,0
|
|
20241204,130500,96260900,10070,10070,10070,10070,0
|
|
20241204,130400,96260900,10070,10070,10070,10070,0
|
|
20241204,130300,96260900,10070,10070,10070,10070,0
|
|
20241204,130200,96260900,10070,10070,10070,10070,0
|
|
20241204,130100,96260900,10070,10070,10070,10070,0
|
|
20241204,130000,96260900,10070,10070,10070,10070,0
|
|
20241204,125900,96260900,10070,10070,10070,10070,0
|
|
20241204,125800,96260900,10070,10070,10070,10070,0
|
|
20241204,125700,96260900,10070,10070,10070,10070,0
|
|
20241204,125600,96260900,10070,10070,10070,10070,0
|
|
20241204,125500,96260900,10070,10070,10070,10070,0
|
|
20241204,125400,96260900,10070,10070,10070,10070,0
|
|
20241204,125300,96260900,10070,10070,10070,10070,0
|
|
20241204,125200,96260900,10070,10070,10070,10070,0
|
|
20241204,125100,96260900,10070,10070,10070,10070,1
|
|
20241204,125000,96250830,10000,10000,10000,10000,0
|
|
20241204,124900,96250830,10000,10000,10000,10000,0
|
|
20241204,124800,96250830,10000,10050,10050,9990,140
|
|
20241204,124700,94852070,10090,10090,10090,10090,0
|
|
20241204,124600,94852070,10090,10090,10090,10090,0
|
|
20241204,124500,94852070,10090,10090,10090,10090,0
|
|
20241204,124400,94852070,10090,10090,10090,10090,0
|
|
20241204,124300,94852070,10090,10090,10090,10090,0
|
|
20241204,124200,94852070,10090,10080,10090,10080,291
|
|
20241204,124100,91916910,10000,10000,10000,10000,0
|
|
20241204,124000,91916910,10000,10000,10000,10000,10
|
|
20241204,123900,91816910,10000,9990,10000,9990,397
|
|
20241204,123800,87849150,9980,9970,9980,9970,157
|
|
20241204,123700,86282390,9960,9960,9960,9960,0
|
|
20241204,123600,86282390,9960,9960,9960,9960,190
|
|
20241204,123500,84389990,9960,9960,9960,9960,0
|
|
20241204,123400,84389990,9960,9960,9960,9960,0
|
|
20241204,123300,84389990,9960,9960,9960,9960,0
|
|
20241204,123200,84389990,9960,9960,9960,9960,0
|
|
20241204,123100,84389990,9960,9960,9960,9960,0
|
|
20241204,123000,84389990,9960,9960,9960,9960,0
|
|
20241204,122900,84389990,9960,9950,9960,9950,2
|
|
20241204,122800,84370080,9950,9950,9950,9950,0
|
|
20241204,122700,84370080,9950,9950,9950,9950,10
|
|
20241204,122600,84270580,9950,9950,9950,9950,100
|
|
20241204,122500,83275580,9950,9950,9950,9950,0
|
|
20241204,122400,83275580,9950,9950,9950,9950,0
|
|
20241204,122300,83275580,9950,9950,9950,9950,0
|
|
20241204,122200,83275580,9950,9950,9950,9950,0
|
|
20241204,122100,83275580,9950,9950,9950,9950,1
|
|
20241204,122000,83265630,9940,9940,9940,9940,0
|
|
20241204,121900,83265630,9940,9940,9940,9940,0
|
|
20241204,121800,83265630,9940,9940,9940,9940,0
|
|
20241204,121700,83265630,9940,9940,9940,9940,0
|
|
20241204,121600,83265630,9940,9940,9940,9940,0
|
|
20241204,121500,83265630,9940,9940,9940,9940,11
|
|
20241204,121400,83156290,9900,9900,9900,9900,0
|
|
20241204,121300,83156290,9900,9900,9900,9900,0
|
|
20241204,121200,83156290,9900,9900,9900,9900,0
|
|
20241204,121100,83156290,9900,9900,9900,9900,0
|
|
20241204,121000,83156290,9900,9900,9900,9900,20
|
|
20241204,120900,82958290,9900,9900,9900,9900,0
|
|
20241204,120800,82958290,9900,9900,9900,9900,1526
|
|
20241204,120700,67850890,9910,9910,9910,9910,2
|
|
20241204,120600,67831070,9910,9920,9920,9910,344
|
|
20241204,120500,64421990,9930,9930,9930,9930,21
|
|
20241204,120400,64213460,9940,9940,9940,9940,11
|
|
20241204,120300,64104120,9940,9940,9940,9940,0
|
|
20241204,120200,64104120,9940,9940,9940,9940,0
|
|
20241204,120100,64104120,9940,9940,9940,9940,0
|
|
20241204,120000,64104120,9940,9940,9940,9940,43
|
|
20241204,115900,63676700,9940,9940,9940,9940,5
|
|
20241204,115800,63627000,9940,9940,9940,9940,0
|
|
20241204,115700,63627000,9940,9940,9940,9940,0
|
|
20241204,115600,63627000,9940,9940,9940,9940,0
|
|
20241204,115500,63627000,9940,9940,9940,9940,0
|
|
20241204,115400,63627000,9940,9940,9940,9940,0
|
|
20241204,115300,63627000,9940,9940,9940,9940,0
|
|
20241204,115200,63627000,9940,9940,9940,9940,22
|
|
20241204,115100,63408320,9940,9940,9940,9940,0
|
|
20241204,115000,63408320,9940,9940,9940,9940,1
|
|
20241204,114900,63398380,9910,9910,9910,9910,0
|
|
20241204,114800,63398380,9910,9910,9910,9910,0
|
|
20241204,114700,63398380,9910,9910,9910,9910,0
|
|
20241204,114600,63398380,9910,9910,9910,9910,0
|
|
20241204,114500,63398380,9910,9910,9910,9910,0
|
|
20241204,114400,63398380,9910,9910,9910,9910,0
|
|
20241204,114300,63398380,9910,9910,9910,9910,0
|
|
20241204,114200,63398380,9910,9910,9910,9910,0
|
|
20241204,114100,63398380,9910,9910,9910,9910,0
|
|
20241204,114000,63398380,9910,9910,9910,9910,0
|
|
20241204,113900,63398380,9910,9910,9910,9910,0
|
|
20241204,113800,63398380,9910,9910,9910,9910,0
|
|
20241204,113700,63398380,9910,9910,9910,9910,61
|
|
20241204,113600,62793870,9910,9910,9910,9910,0
|
|
20241204,113500,62793870,9910,9910,9910,9910,0
|
|
20241204,113400,62793870,9910,9910,9910,9910,0
|
|
20241204,113300,62793870,9910,9940,9940,9910,17
|
|
20241204,113200,62625150,9940,9940,9940,9940,5
|
|
20241204,113100,62575450,9950,9950,9950,9950,0
|
|
20241204,113000,62575450,9950,9950,9950,9950,50
|
|
20241204,112900,62077950,9950,9950,9950,9950,1
|
|
20241204,112800,62068000,9910,9910,9910,9910,0
|
|
20241204,112700,62068000,9910,9910,9910,9910,0
|
|
20241204,112600,62068000,9910,9910,9910,9910,0
|
|
20241204,112500,62068000,9910,9910,9910,9910,0
|
|
20241204,112400,62068000,9910,9910,9910,9910,0
|
|
20241204,112300,62068000,9910,9910,9910,9910,1
|
|
20241204,112200,62058090,9910,9910,9910,9910,0
|
|
20241204,112100,62058090,9910,9910,9910,9910,0
|
|
20241204,112000,62058090,9910,9910,9910,9910,0
|
|
20241204,111900,62058090,9910,9910,9910,9910,0
|
|
20241204,111800,62058090,9910,9910,9910,9910,314
|
|
20241204,111700,58946350,9910,9910,9910,9910,0
|
|
20241204,111600,58946350,9910,9910,9910,9910,64
|
|
20241204,111500,58312110,9910,9910,9910,9910,0
|
|
20241204,111400,58312110,9910,9910,9910,9910,0
|
|
20241204,111300,58312110,9910,9910,9910,9910,0
|
|
20241204,111200,58312110,9910,9910,9910,9910,781
|
|
20241204,111100,50572400,9910,9910,9910,9910,1
|
|
20241204,111000,50562490,9910,9910,9910,9910,0
|
|
20241204,110900,50562490,9910,9910,9910,9910,0
|
|
20241204,110800,50562490,9910,9910,9910,9910,0
|
|
20241204,110700,50562490,9910,9910,9910,9910,0
|
|
20241204,110600,50562490,9910,9910,9910,9910,0
|
|
20241204,110500,50562490,9910,9910,9910,9910,200
|
|
20241204,110400,48580490,9960,9960,9960,9960,1
|
|
20241204,110300,48570530,9910,9910,9910,9910,0
|
|
20241204,110200,48570530,9910,9920,9920,9910,300
|
|
20241204,110100,45595800,9920,9920,9920,9920,0
|
|
20241204,110000,45595800,9920,9920,9920,9920,0
|
|
20241204,105900,45595800,9920,9920,9920,9920,0
|
|
20241204,105800,45595800,9920,9920,9920,9920,0
|
|
20241204,105700,45595800,9920,9920,9920,9920,0
|
|
20241204,105600,45595800,9920,9930,9930,9920,110
|
|
20241204,105500,44504030,9930,9930,9930,9930,11
|
|
20241204,105400,44394800,9940,9940,9940,9940,0
|
|
20241204,105300,44394800,9940,9940,9940,9940,7
|
|
20241204,105200,44325220,9950,9950,9950,9950,0
|
|
20241204,105100,44325220,9950,9950,9950,9950,3
|
|
20241204,105000,44295370,9950,9950,9950,9950,0
|
|
20241204,104900,44295370,9950,9950,9950,9950,1
|
|
20241204,104800,44285420,9960,9960,9960,9960,0
|
|
20241204,104700,44285420,9960,9960,9960,9960,1
|
|
20241204,104600,44275460,9960,9960,9960,9960,4
|
|
20241204,104500,44235620,9960,9960,9960,9960,2
|
|
20241204,104400,44215700,9960,9960,9960,9960,0
|
|
20241204,104300,44215700,9960,9960,9960,9960,5
|
|
20241204,104200,44165900,9920,9920,9920,9920,0
|
|
20241204,104100,44165900,9920,9920,9920,9920,0
|
|
20241204,104000,44165900,9920,9920,9920,9920,0
|
|
20241204,103900,44165900,9920,9920,9920,9920,0
|
|
20241204,103800,44165900,9920,9920,9920,9920,0
|
|
20241204,103700,44165900,9920,9920,9920,9920,0
|
|
20241204,103600,44165900,9920,9920,9920,9920,0
|
|
20241204,103500,44165900,9920,9920,9920,9920,0
|
|
20241204,103400,44165900,9920,9920,9920,9920,0
|
|
20241204,103300,44165900,9920,9920,9920,9920,0
|
|
20241204,103200,44165900,9920,9920,9920,9920,0
|
|
20241204,103100,44165900,9920,9920,9920,9920,0
|
|
20241204,103000,44165900,9920,9920,9920,9920,2
|
|
20241204,102900,44146060,9920,9920,9920,9920,14
|
|
20241204,102800,44007180,9960,9960,9960,9960,0
|
|
20241204,102700,44007180,9960,9960,9960,9960,1
|
|
20241204,102600,43997220,9910,9910,9910,9910,0
|
|
20241204,102500,43997220,9910,9910,9910,9910,0
|
|
20241204,102400,43997220,9910,9910,9910,9910,0
|
|
20241204,102300,43997220,9910,9930,9930,9910,413
|
|
20241204,102200,39901530,9980,9980,9980,9980,0
|
|
20241204,102100,39901530,9980,9980,9980,9980,0
|
|
20241204,102000,39901530,9980,9980,9980,9980,0
|
|
20241204,101900,39901530,9980,9980,9980,9980,1
|
|
20241204,101800,39891550,9990,9990,9990,9990,0
|
|
20241204,101700,39891550,9990,9990,9990,9990,0
|
|
20241204,101600,39891550,9990,9990,9990,9990,0
|
|
20241204,101500,39891550,9990,9990,9990,9990,0
|
|
20241204,101400,39891550,9990,9990,9990,9990,0
|
|
20241204,101300,39891550,9990,9990,9990,9990,0
|
|
20241204,101200,39891550,9990,9990,9990,9990,20
|
|
20241204,101100,39691750,9990,9990,9990,9990,1
|
|
20241204,101000,39681760,9990,9990,9990,9990,2
|
|
20241204,100900,39661780,9990,9990,9990,9990,0
|
|
20241204,100800,39661780,9990,9990,9990,9990,0
|
|
20241204,100700,39661780,9990,9990,9990,9990,0
|
|
20241204,100600,39661780,9990,9990,9990,9990,0
|
|
20241204,100500,39661780,9990,9990,9990,9990,0
|
|
20241204,100400,39661780,9990,9990,9990,9990,53
|
|
20241204,100300,39132310,9990,9990,9990,9990,0
|
|
20241204,100200,39132310,9990,9990,9990,9990,10
|
|
20241204,100100,39032410,9990,9990,9990,9990,0
|
|
20241204,100000,39032410,9990,9990,9990,9990,1
|
|
20241204,095900,39022420,9920,9920,9920,9920,0
|
|
20241204,095800,39022420,9920,9920,9920,9920,400
|
|
20241204,095700,35054420,9920,9920,9920,9920,50
|
|
20241204,095600,34558420,9920,9920,9920,9920,180
|
|
20241204,095500,32772820,9920,9920,9920,9920,0
|
|
20241204,095400,32772820,9920,9930,9930,9920,26
|
|
20241204,095300,32514870,9920,9920,9920,9920,0
|
|
20241204,095200,32514870,9920,9920,9920,9920,0
|
|
20241204,095100,32514870,9920,9920,9920,9920,20
|
|
20241204,095000,32316470,9910,9910,9910,9910,0
|
|
20241204,094900,32316470,9910,9910,9910,9910,0
|
|
20241204,094800,32316470,9910,9910,9910,9910,0
|
|
20241204,094700,32316470,9910,9920,9920,9910,456
|
|
20241204,094600,27794820,9920,9920,9920,9920,0
|
|
20241204,094500,27794820,9920,9920,9920,9920,0
|
|
20241204,094400,27794820,9920,9920,9920,9920,141
|
|
20241204,094300,26396100,9920,9920,9920,9920,0
|
|
20241204,094200,26396100,9920,9930,9930,9920,37
|
|
20241204,094100,26029050,9950,9950,9950,9950,274
|
|
20241204,094000,23302750,9990,9990,9990,9990,2
|
|
20241204,093900,23282770,9990,9990,9990,9990,1
|
|
20241204,093800,23272780,9990,9990,9990,9990,0
|
|
20241204,093700,23272780,9990,9990,9990,9990,0
|
|
20241204,093600,23272780,9990,9990,9990,9990,1
|
|
20241204,093500,23262790,9920,9920,9920,9920,100
|
|
20241204,093400,22270790,9990,9990,9990,9990,2
|
|
20241204,093300,22250810,9920,9930,9930,9920,80
|
|
20241204,093200,21456850,9990,9990,9990,9990,5
|
|
20241204,093100,21406900,9990,9990,9990,9990,2
|
|
20241204,093000,21386920,9900,9930,9930,9900,80
|
|
20241204,092900,20593750,9930,9970,9970,9930,200
|
|
20241204,092800,18606100,10000,10000,10000,10000,0
|
|
20241204,092700,18606100,10000,10000,10000,10000,33
|
|
20241204,092600,18276100,10000,10000,10000,10000,0
|
|
20241204,092500,18276100,10000,10000,10000,10000,0
|
|
20241204,092400,18276100,10000,10000,10000,10000,0
|
|
20241204,092300,18276100,10000,10000,10000,10000,0
|
|
20241204,092200,18276100,10000,10000,10000,10000,0
|
|
20241204,092100,18276100,10000,10000,10000,10000,0
|
|
20241204,092000,18276100,10000,10000,10000,10000,0
|
|
20241204,091900,18276100,10000,10000,10000,10000,0
|
|
20241204,091800,18276100,10000,10000,10000,10000,47
|
|
20241204,091700,17806100,10000,10000,10000,10000,35
|
|
20241204,091600,17456100,10090,10090,10090,10090,0
|
|
20241204,091500,17456100,10090,10090,10090,10090,0
|
|
20241204,091400,17456100,10090,10090,10090,10090,0
|
|
20241204,091300,17456100,10090,10090,10090,10090,0
|
|
20241204,091200,17456100,10090,10090,10090,10090,0
|
|
20241204,091100,17456100,10090,10090,10090,10090,0
|
|
20241204,091000,17456100,10090,10090,10090,10090,100
|
|
20241204,090900,16447100,10000,10000,10000,10000,0
|
|
20241204,090800,16447100,10000,10000,10000,10000,0
|
|
20241204,090700,16447100,10000,10000,10000,10000,47
|
|
20241204,090600,15977100,10000,9990,10000,9990,139
|
|
20241204,090500,14587490,9990,9990,9990,9990,1
|
|
20241204,090400,14577500,9990,9990,9990,9990,2
|
|
20241204,090300,14557520,9990,9880,9990,9800,171
|
|
20241204,090200,12872210,9880,9970,9990,9880,347
|
|
20241204,090100,9433590,9990,9990,9990,9910,212
|
|
20241204,090000,7323490,9910,9910,9910,9910,739
|