689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,202600,169546580,9960,9960,9960,9960,728
|
|
20241205,202500,169546580,9960,9960,9960,9960,0
|
|
20241205,202400,169546580,9960,9960,9960,9960,0
|
|
20241205,202300,169546580,9960,9960,9960,9960,0
|
|
20241205,202200,169546580,9960,9960,9960,9960,0
|
|
20241205,202100,169546580,9960,9960,9960,9960,0
|
|
20241205,202000,169546580,9960,9960,9960,9960,0
|
|
20241205,201900,169546580,9960,9960,9960,9960,0
|
|
20241205,201800,169546580,9960,9960,9960,9960,0
|
|
20241205,201700,169546580,9960,9960,9960,9960,0
|
|
20241205,201600,169546580,9960,9960,9960,9960,0
|
|
20241205,201500,169546580,9960,9960,9960,9960,0
|
|
20241205,201400,169546580,9960,9960,9960,9960,0
|
|
20241205,201300,169546580,9960,9960,9960,9960,0
|
|
20241205,201200,169546580,9960,9960,9960,9960,0
|
|
20241205,201100,169546580,9960,9960,9960,9960,0
|
|
20241205,201000,169546580,9960,9960,9960,9960,0
|
|
20241205,200900,169546580,9960,9960,9960,9960,0
|
|
20241205,200800,169546580,9960,9960,9960,9960,0
|
|
20241205,200700,169546580,9960,9960,9960,9960,0
|
|
20241205,200600,169546580,9960,9960,9960,9960,0
|
|
20241205,200500,169546580,9960,9960,9960,9960,0
|
|
20241205,200400,169546580,9960,9960,9960,9960,0
|
|
20241205,200300,169546580,9960,9960,9960,9960,0
|
|
20241205,200200,169546580,9960,9960,9960,9960,0
|
|
20241205,200100,169546580,9960,9960,9960,9960,0
|
|
20241205,200000,169546580,9960,9960,9960,9960,0
|
|
20241205,195900,169546580,9960,9960,9960,9960,0
|
|
20241205,195800,169546580,9960,9960,9960,9960,0
|
|
20241205,195700,169546580,9960,9960,9960,9960,0
|
|
20241205,195600,169546580,9960,9960,9960,9960,728
|
|
20241205,195500,169546580,9960,9960,9960,9960,0
|
|
20241205,195400,169546580,9960,9960,9960,9960,0
|
|
20241205,195300,169546580,9960,9960,9960,9960,0
|
|
20241205,195200,169546580,9960,9960,9960,9960,0
|
|
20241205,195100,169546580,9960,9960,9960,9960,0
|
|
20241205,195000,169546580,9960,9960,9960,9960,0
|
|
20241205,194900,169546580,9960,9960,9960,9960,0
|
|
20241205,194800,169546580,9960,9960,9960,9960,0
|
|
20241205,194700,169546580,9960,9960,9960,9960,0
|
|
20241205,194600,169546580,9960,9960,9960,9960,0
|
|
20241205,194500,169546580,9960,9960,9960,9960,0
|
|
20241205,194400,169546580,9960,9960,9960,9960,0
|
|
20241205,194300,169546580,9960,9960,9960,9960,0
|
|
20241205,194200,169546580,9960,9960,9960,9960,0
|
|
20241205,194100,169546580,9960,9960,9960,9960,0
|
|
20241205,194000,169546580,9960,9960,9960,9960,0
|
|
20241205,193900,169546580,9960,9960,9960,9960,0
|
|
20241205,193800,169546580,9960,9960,9960,9960,0
|
|
20241205,193700,169546580,9960,9960,9960,9960,0
|
|
20241205,193600,169546580,9960,9960,9960,9960,0
|
|
20241205,193500,169546580,9960,9960,9960,9960,0
|
|
20241205,193400,169546580,9960,9960,9960,9960,0
|
|
20241205,193300,169546580,9960,9960,9960,9960,0
|
|
20241205,193200,169546580,9960,9960,9960,9960,0
|
|
20241205,193100,169546580,9960,9960,9960,9960,0
|
|
20241205,193000,169546580,9960,9960,9960,9960,0
|
|
20241205,192900,169546580,9960,9960,9960,9960,0
|
|
20241205,192800,169546580,9960,9960,9960,9960,0
|
|
20241205,192700,169546580,9960,9960,9960,9960,0
|
|
20241205,192600,169546580,9960,9960,9960,9960,728
|
|
20241205,192500,169546580,9960,9960,9960,9960,0
|
|
20241205,192400,169546580,9960,9960,9960,9960,0
|
|
20241205,192300,169546580,9960,9960,9960,9960,0
|
|
20241205,192200,169546580,9960,9960,9960,9960,0
|
|
20241205,192100,169546580,9960,9960,9960,9960,0
|
|
20241205,192000,169546580,9960,9960,9960,9960,0
|
|
20241205,191900,169546580,9960,9960,9960,9960,0
|
|
20241205,191800,169546580,9960,9960,9960,9960,0
|
|
20241205,191700,169546580,9960,9960,9960,9960,0
|
|
20241205,191600,169546580,9960,9960,9960,9960,0
|
|
20241205,191500,169546580,9960,9960,9960,9960,0
|
|
20241205,191400,169546580,9960,9960,9960,9960,0
|
|
20241205,191300,169546580,9960,9960,9960,9960,0
|
|
20241205,191200,169546580,9960,9960,9960,9960,0
|
|
20241205,191100,169546580,9960,9960,9960,9960,0
|
|
20241205,191000,169546580,9960,9960,9960,9960,0
|
|
20241205,190900,169546580,9960,9960,9960,9960,0
|
|
20241205,190800,169546580,9960,9960,9960,9960,0
|
|
20241205,190700,169546580,9960,9960,9960,9960,0
|
|
20241205,190600,169546580,9960,9960,9960,9960,0
|
|
20241205,190500,169546580,9960,9960,9960,9960,0
|
|
20241205,190400,169546580,9960,9960,9960,9960,0
|
|
20241205,190300,169546580,9960,9960,9960,9960,0
|
|
20241205,190200,169546580,9960,9960,9960,9960,0
|
|
20241205,190100,169546580,9960,9960,9960,9960,0
|
|
20241205,190000,169546580,9960,9960,9960,9960,0
|
|
20241205,185900,169546580,9960,9960,9960,9960,0
|
|
20241205,185800,169546580,9960,9960,9960,9960,0
|
|
20241205,185700,169546580,9960,9960,9960,9960,0
|
|
20241205,185600,169546580,9960,9960,9960,9960,728
|
|
20241205,185500,169546580,9960,9960,9960,9960,0
|
|
20241205,185400,169546580,9960,9960,9960,9960,0
|
|
20241205,185300,169546580,9960,9960,9960,9960,0
|
|
20241205,185200,169546580,9960,9960,9960,9960,0
|
|
20241205,185100,169546580,9960,9960,9960,9960,0
|
|
20241205,185000,169546580,9960,9960,9960,9960,0
|
|
20241205,184900,169546580,9960,9960,9960,9960,0
|
|
20241205,184800,169546580,9960,9960,9960,9960,0
|
|
20241205,184700,169546580,9960,9960,9960,9960,0
|
|
20241205,184600,169546580,9960,9960,9960,9960,0
|
|
20241205,184500,169546580,9960,9960,9960,9960,0
|
|
20241205,184400,169546580,9960,9960,9960,9960,0
|
|
20241205,184300,169546580,9960,9960,9960,9960,0
|
|
20241205,184200,169546580,9960,9960,9960,9960,0
|
|
20241205,184100,169546580,9960,9960,9960,9960,0
|
|
20241205,184000,169546580,9960,9960,9960,9960,0
|
|
20241205,183900,169546580,9960,9960,9960,9960,0
|
|
20241205,183800,169546580,9960,9960,9960,9960,0
|
|
20241205,183700,169546580,9960,9960,9960,9960,0
|
|
20241205,183600,169546580,9960,9960,9960,9960,0
|
|
20241205,183500,169546580,9960,9960,9960,9960,0
|
|
20241205,183400,169546580,9960,9960,9960,9960,0
|
|
20241205,183300,169546580,9960,9960,9960,9960,0
|
|
20241205,183200,169546580,9960,9960,9960,9960,0
|
|
20241205,183100,169546580,9960,9960,9960,9960,0
|
|
20241205,183000,169546580,9960,9960,9960,9960,0
|
|
20241205,182900,169546580,9960,9960,9960,9960,0
|
|
20241205,182800,169546580,9960,9960,9960,9960,0
|
|
20241205,182700,169546580,9960,9960,9960,9960,0
|
|
20241205,182600,169546580,9960,9960,9960,9960,728
|
|
20241205,182500,169546580,9960,9960,9960,9960,0
|
|
20241205,182400,169546580,9960,9960,9960,9960,0
|
|
20241205,182300,169546580,9960,9960,9960,9960,0
|
|
20241205,182200,169546580,9960,9960,9960,9960,0
|
|
20241205,182100,169546580,9960,9960,9960,9960,0
|
|
20241205,182000,169546580,9960,9960,9960,9960,0
|
|
20241205,181900,169546580,9960,9960,9960,9960,0
|
|
20241205,181800,169546580,9960,9960,9960,9960,0
|
|
20241205,181700,169546580,9960,9960,9960,9960,0
|
|
20241205,181600,169546580,9960,9960,9960,9960,0
|
|
20241205,181500,169546580,9960,9960,9960,9960,0
|
|
20241205,181400,169546580,9960,9960,9960,9960,0
|
|
20241205,181300,169546580,9960,9960,9960,9960,0
|
|
20241205,181200,169546580,9960,9960,9960,9960,0
|
|
20241205,181100,169546580,9960,9960,9960,9960,0
|
|
20241205,181000,169546580,9960,9960,9960,9960,0
|
|
20241205,180900,169546580,9960,9960,9960,9960,0
|
|
20241205,180800,169546580,9960,9960,9960,9960,0
|
|
20241205,180700,169546580,9960,9960,9960,9960,0
|
|
20241205,180600,169546580,9960,9960,9960,9960,0
|
|
20241205,180500,169546580,9960,9960,9960,9960,0
|
|
20241205,180400,169546580,9960,9960,9960,9960,0
|
|
20241205,180300,169546580,9960,9960,9960,9960,0
|
|
20241205,180200,169546580,9960,9960,9960,9960,0
|
|
20241205,180100,169546580,9960,9960,9960,9960,0
|
|
20241205,180000,169546580,9960,9960,9960,9960,0
|
|
20241205,175900,169546580,9960,9960,9960,9960,0
|
|
20241205,175800,169546580,9960,9960,9960,9960,0
|
|
20241205,175700,169546580,9960,9960,9960,9960,0
|
|
20241205,175600,169546580,9960,9960,9960,9960,728
|
|
20241205,175500,169546580,9960,9960,9960,9960,0
|
|
20241205,175400,169546580,9960,9960,9960,9960,0
|
|
20241205,175300,169546580,9960,9960,9960,9960,0
|
|
20241205,175200,169546580,9960,9960,9960,9960,0
|
|
20241205,175100,169546580,9960,9960,9960,9960,0
|
|
20241205,175000,169546580,9960,9960,9960,9960,0
|
|
20241205,174900,169546580,9960,9960,9960,9960,0
|
|
20241205,174800,169546580,9960,9960,9960,9960,0
|
|
20241205,174700,169546580,9960,9960,9960,9960,0
|
|
20241205,174600,169546580,9960,9960,9960,9960,0
|
|
20241205,174500,169546580,9960,9960,9960,9960,0
|
|
20241205,174400,169546580,9960,9960,9960,9960,0
|
|
20241205,174300,169546580,9960,9960,9960,9960,0
|
|
20241205,174200,169546580,9960,9960,9960,9960,0
|
|
20241205,174100,169546580,9960,9960,9960,9960,0
|
|
20241205,174000,169546580,9960,9960,9960,9960,0
|
|
20241205,173900,169546580,9960,9960,9960,9960,0
|
|
20241205,173800,169546580,9960,9960,9960,9960,0
|
|
20241205,173700,169546580,9960,9960,9960,9960,0
|
|
20241205,173600,169546580,9960,9960,9960,9960,0
|
|
20241205,173500,169546580,9960,9960,9960,9960,0
|
|
20241205,173400,169546580,9960,9960,9960,9960,0
|
|
20241205,173300,169546580,9960,9960,9960,9960,0
|
|
20241205,173200,169546580,9960,9960,9960,9960,0
|
|
20241205,173100,169546580,9960,9960,9960,9960,0
|
|
20241205,173000,169546580,9960,9960,9960,9960,0
|
|
20241205,172900,169546580,9960,9960,9960,9960,0
|
|
20241205,172800,169546580,9960,9960,9960,9960,0
|
|
20241205,172700,169546580,9960,9960,9960,9960,0
|
|
20241205,172600,169546580,9960,9960,9960,9960,728
|
|
20241205,172500,169546580,9960,9960,9960,9960,0
|
|
20241205,172400,169546580,9960,9960,9960,9960,0
|
|
20241205,172300,169546580,9960,9960,9960,9960,0
|
|
20241205,172200,169546580,9960,9960,9960,9960,0
|
|
20241205,172100,169546580,9960,9960,9960,9960,0
|
|
20241205,172000,169546580,9960,9960,9960,9960,0
|
|
20241205,171900,169546580,9960,9960,9960,9960,0
|
|
20241205,171800,169546580,9960,9960,9960,9960,0
|
|
20241205,171700,169546580,9960,9960,9960,9960,0
|
|
20241205,171600,169546580,9960,9960,9960,9960,0
|
|
20241205,171500,169546580,9960,9960,9960,9960,0
|
|
20241205,171400,169546580,9960,9960,9960,9960,0
|
|
20241205,171300,169546580,9960,9960,9960,9960,0
|
|
20241205,171200,169546580,9960,9960,9960,9960,0
|
|
20241205,171100,169546580,9960,9960,9960,9960,0
|
|
20241205,171000,169546580,9960,9960,9960,9960,0
|
|
20241205,170900,169546580,9960,9960,9960,9960,0
|
|
20241205,170800,169546580,9960,9960,9960,9960,0
|
|
20241205,170700,169546580,9960,9960,9960,9960,0
|
|
20241205,170600,169546580,9960,9960,9960,9960,0
|
|
20241205,170500,169546580,9960,9960,9960,9960,0
|
|
20241205,170400,169546580,9960,9960,9960,9960,0
|
|
20241205,170300,169546580,9960,9960,9960,9960,0
|
|
20241205,170200,169546580,9960,9960,9960,9960,0
|
|
20241205,170100,169546580,9960,9960,9960,9960,0
|
|
20241205,170000,169546580,9960,9960,9960,9960,0
|
|
20241205,165900,169546580,9960,9960,9960,9960,0
|
|
20241205,165800,169546580,9960,9960,9960,9960,0
|
|
20241205,165700,169546580,9960,9960,9960,9960,0
|
|
20241205,165600,169546580,9960,9960,9960,9960,728
|
|
20241205,165500,169546580,9960,9960,9960,9960,0
|
|
20241205,165400,169546580,9960,9960,9960,9960,0
|
|
20241205,165300,169546580,9960,9960,9960,9960,0
|
|
20241205,165200,169546580,9960,9960,9960,9960,0
|
|
20241205,165100,169546580,9960,9960,9960,9960,0
|
|
20241205,165000,169546580,9960,9960,9960,9960,0
|
|
20241205,164900,169546580,9960,9960,9960,9960,0
|
|
20241205,164800,169546580,9960,9960,9960,9960,0
|
|
20241205,164700,169546580,9960,9960,9960,9960,0
|
|
20241205,164600,169546580,9960,9960,9960,9960,0
|
|
20241205,164500,169546580,9960,9960,9960,9960,0
|
|
20241205,164400,169546580,9960,9960,9960,9960,0
|
|
20241205,164300,169546580,9960,9960,9960,9960,0
|
|
20241205,164200,169546580,9960,9960,9960,9960,0
|
|
20241205,164100,169546580,9960,9960,9960,9960,0
|
|
20241205,164000,169546580,9960,9960,9960,9960,0
|
|
20241205,163900,169546580,9960,9960,9960,9960,0
|
|
20241205,163800,169546580,9960,9960,9960,9960,0
|
|
20241205,163700,169546580,9960,9960,9960,9960,0
|
|
20241205,163600,169546580,9960,9960,9960,9960,0
|
|
20241205,163500,169546580,9960,9960,9960,9960,0
|
|
20241205,163400,169546580,9960,9960,9960,9960,0
|
|
20241205,163300,169546580,9960,9960,9960,9960,0
|
|
20241205,163200,169546580,9960,9960,9960,9960,0
|
|
20241205,163100,169546580,9960,9960,9960,9960,0
|
|
20241205,163000,169546580,9960,9960,9960,9960,0
|
|
20241205,162900,169546580,9960,9960,9960,9960,0
|
|
20241205,162800,169546580,9960,9960,9960,9960,0
|
|
20241205,162700,169546580,9960,9960,9960,9960,0
|
|
20241205,162600,169546580,9960,9960,9960,9960,728
|
|
20241205,162500,169546580,9960,9960,9960,9960,0
|
|
20241205,162400,169546580,9960,9960,9960,9960,0
|
|
20241205,162300,169546580,9960,9960,9960,9960,0
|
|
20241205,162200,169546580,9960,9960,9960,9960,0
|
|
20241205,162100,169546580,9960,9960,9960,9960,0
|
|
20241205,162000,169546580,9960,9960,9960,9960,0
|
|
20241205,161900,169546580,9960,9960,9960,9960,0
|
|
20241205,161800,169546580,9960,9960,9960,9960,0
|
|
20241205,161700,169546580,9960,9960,9960,9960,0
|
|
20241205,161600,169546580,9960,9960,9960,9960,0
|
|
20241205,161500,169546580,9960,9960,9960,9960,0
|
|
20241205,161400,169546580,9960,9960,9960,9960,0
|
|
20241205,161300,169546580,9960,9960,9960,9960,0
|
|
20241205,161200,169546580,9960,9960,9960,9960,0
|
|
20241205,161100,169546580,9960,9960,9960,9960,0
|
|
20241205,161000,169546580,9960,9960,9960,9960,0
|
|
20241205,160900,169546580,9960,9960,9960,9960,0
|
|
20241205,160800,169546580,9960,9960,9960,9960,0
|
|
20241205,160700,169546580,9960,9960,9960,9960,0
|
|
20241205,160600,169546580,9960,9960,9960,9960,0
|
|
20241205,160500,169546580,9960,9960,9960,9960,0
|
|
20241205,160400,169546580,9960,9960,9960,9960,0
|
|
20241205,160300,169546580,9960,9960,9960,9960,0
|
|
20241205,160200,169546580,9960,9960,9960,9960,0
|
|
20241205,160100,169546580,9960,9960,9960,9960,0
|
|
20241205,160000,169546580,9960,9960,9960,9960,0
|
|
20241205,155900,169546580,9960,9960,9960,9960,0
|
|
20241205,155800,169546580,9960,9960,9960,9960,0
|
|
20241205,155700,169546580,9960,9960,9960,9960,0
|
|
20241205,155600,169546580,9960,9960,9960,9960,728
|
|
20241205,155500,169546580,9960,9960,9960,9960,0
|
|
20241205,155400,169546580,9960,9960,9960,9960,0
|
|
20241205,155300,169546580,9960,9960,9960,9960,0
|
|
20241205,155200,169546580,9960,9960,9960,9960,0
|
|
20241205,155100,169546580,9960,9960,9960,9960,0
|
|
20241205,155000,169546580,9960,9960,9960,9960,0
|
|
20241205,154900,169546580,9960,9960,9960,9960,0
|
|
20241205,154800,169546580,9960,9960,9960,9960,0
|
|
20241205,154700,169546580,9960,9960,9960,9960,0
|
|
20241205,154600,169546580,9960,9960,9960,9960,0
|
|
20241205,154500,169546580,9960,9960,9960,9960,0
|
|
20241205,154400,169546580,9960,9960,9960,9960,0
|
|
20241205,154300,169546580,9960,9960,9960,9960,0
|
|
20241205,154200,169546580,9960,9960,9960,9960,0
|
|
20241205,154100,169546580,9960,9960,9960,9960,0
|
|
20241205,154000,169546580,9960,9960,9960,9960,0
|
|
20241205,153900,169546580,9960,9960,9960,9960,0
|
|
20241205,153800,169546580,9960,9960,9960,9960,0
|
|
20241205,153700,169546580,9960,9960,9960,9960,0
|
|
20241205,153600,169546580,9960,9960,9960,9960,0
|
|
20241205,153500,169546580,9960,9960,9960,9960,0
|
|
20241205,153400,169546580,9960,9960,9960,9960,0
|
|
20241205,153300,169546580,9960,9960,9960,9960,0
|
|
20241205,153200,169546580,9960,9960,9960,9960,0
|
|
20241205,153100,169546580,9960,9960,9960,9960,0
|
|
20241205,153000,169546580,9960,9960,9960,9960,728
|
|
20241205,152900,162295700,10000,10000,10000,10000,0
|
|
20241205,152800,162295700,10000,10000,10000,10000,0
|
|
20241205,152700,162295700,10000,10000,10000,10000,0
|
|
20241205,152600,162295700,10000,10000,10000,10000,0
|
|
20241205,152500,162295700,10000,10000,10000,10000,0
|
|
20241205,152400,162295700,10000,10000,10000,10000,0
|
|
20241205,152300,162295700,10000,10000,10000,10000,0
|
|
20241205,152200,162295700,10000,10000,10000,10000,0
|
|
20241205,152100,162295700,10000,10000,10000,10000,0
|
|
20241205,152000,162295700,10000,10000,10000,10000,0
|
|
20241205,151900,162295700,10000,10000,10000,10000,0
|
|
20241205,151800,162295700,10000,9990,10000,9990,22
|
|
20241205,151700,162075900,9980,9980,9980,9980,0
|
|
20241205,151600,162075900,9980,9980,9980,9980,0
|
|
20241205,151500,162075900,9980,9980,9980,9980,0
|
|
20241205,151400,162075900,9980,9980,9980,9980,0
|
|
20241205,151300,162075900,9980,9980,9980,9980,0
|
|
20241205,151200,162075900,9980,9980,9980,9980,0
|
|
20241205,151100,162075900,9980,9980,9980,9980,0
|
|
20241205,151000,162075900,9980,9980,9980,9980,1
|
|
20241205,150900,162065920,10020,10020,10020,10020,0
|
|
20241205,150800,162065920,10020,10020,10020,10020,0
|
|
20241205,150700,162065920,10020,10020,10020,10020,0
|
|
20241205,150600,162065920,10020,10020,10020,10020,0
|
|
20241205,150500,162065920,10020,10020,10020,10020,0
|
|
20241205,150400,162065920,10020,10020,10020,10020,0
|
|
20241205,150300,162065920,10020,10020,10020,10020,4
|
|
20241205,150200,162025840,9960,9960,9960,9960,0
|
|
20241205,150100,162025840,9960,9960,9960,9960,0
|
|
20241205,150000,162025840,9960,9960,9960,9960,0
|
|
20241205,145900,162025840,9960,9960,9960,9960,0
|
|
20241205,145800,162025840,9960,9960,9960,9960,0
|
|
20241205,145700,162025840,9960,9960,9960,9960,0
|
|
20241205,145600,162025840,9960,9960,9960,9960,0
|
|
20241205,145500,162025840,9960,9960,9960,9960,0
|
|
20241205,145400,162025840,9960,9960,9960,9960,0
|
|
20241205,145300,162025840,9960,9960,9960,9960,1
|
|
20241205,145200,162015880,9960,9970,9970,9960,21
|
|
20241205,145100,161806520,10020,10020,10020,10020,2
|
|
20241205,145000,161786480,9970,9970,9970,9970,0
|
|
20241205,144900,161786480,9970,9970,9970,9970,0
|
|
20241205,144800,161786480,9970,9970,9970,9970,0
|
|
20241205,144700,161786480,9970,9970,9970,9970,0
|
|
20241205,144600,161786480,9970,9970,9970,9970,584
|
|
20241205,144500,155964000,9880,9980,9980,9880,847
|
|
20241205,144400,147554100,9950,10040,10040,9950,561
|
|
20241205,144300,141965900,10050,10050,10050,10050,0
|
|
20241205,144200,141965900,10050,10050,10050,10050,0
|
|
20241205,144100,141965900,10050,10050,10050,10050,10
|
|
20241205,144000,141865400,10050,10050,10050,10050,2
|
|
20241205,143900,141845300,10060,10060,10060,10060,0
|
|
20241205,143800,141845300,10060,10060,10060,10060,0
|
|
20241205,143700,141845300,10060,10060,10060,10060,0
|
|
20241205,143600,141845300,10060,10060,10060,10060,0
|
|
20241205,143500,141845300,10060,10060,10060,10060,0
|
|
20241205,143400,141845300,10060,10060,10060,10060,50
|
|
20241205,143300,141342300,10060,10070,10070,10060,28
|
|
20241205,143200,141060370,10070,10070,10070,10070,0
|
|
20241205,143100,141060370,10070,10070,10070,10070,0
|
|
20241205,143000,141060370,10070,10070,10070,10070,0
|
|
20241205,142900,141060370,10070,10070,10070,10070,0
|
|
20241205,142800,141060370,10070,10070,10070,10070,0
|
|
20241205,142700,141060370,10070,10070,10070,10070,0
|
|
20241205,142600,141060370,10070,10070,10070,10070,5
|
|
20241205,142500,141010020,10100,10100,10100,10100,0
|
|
20241205,142400,141010020,10100,10100,10100,10100,0
|
|
20241205,142300,141010020,10100,10100,10100,10100,0
|
|
20241205,142200,141010020,10100,10100,10100,10100,0
|
|
20241205,142100,141010020,10100,10100,10100,10100,3032
|
|
20241205,142000,110386820,10100,10110,10110,10100,402
|
|
20241205,141900,106326610,10100,10100,10100,10100,0
|
|
20241205,141800,106326610,10100,10100,10100,10100,0
|
|
20241205,141700,106326610,10100,10100,10100,10100,0
|
|
20241205,141600,106326610,10100,10100,10100,10100,0
|
|
20241205,141500,106326610,10100,10100,10100,10100,0
|
|
20241205,141400,106326610,10100,10100,10100,10100,50
|
|
20241205,141300,105821610,10110,10110,10110,10110,0
|
|
20241205,141200,105821610,10110,10110,10110,10110,0
|
|
20241205,141100,105821610,10110,10110,10110,10110,0
|
|
20241205,141000,105821610,10110,10110,10110,10110,0
|
|
20241205,140900,105821610,10110,10110,10110,10110,0
|
|
20241205,140800,105821610,10110,10110,10110,10110,0
|
|
20241205,140700,105821610,10110,10110,10110,10110,0
|
|
20241205,140600,105821610,10110,10110,10110,10110,251
|
|
20241205,140500,103284000,10120,10120,10120,10120,0
|
|
20241205,140400,103284000,10120,10120,10120,10120,0
|
|
20241205,140300,103284000,10120,10120,10120,10120,0
|
|
20241205,140200,103284000,10120,10120,10120,10120,0
|
|
20241205,140100,103284000,10120,10120,10120,10120,0
|
|
20241205,140000,103284000,10120,10120,10120,10120,0
|
|
20241205,135900,103284000,10120,10120,10120,10120,0
|
|
20241205,135800,103284000,10120,10120,10120,10120,0
|
|
20241205,135700,103284000,10120,10120,10120,10120,0
|
|
20241205,135600,103284000,10120,10120,10120,10120,0
|
|
20241205,135500,103284000,10120,10120,10120,10120,0
|
|
20241205,135400,103284000,10120,10120,10120,10120,0
|
|
20241205,135300,103284000,10120,10120,10120,10120,0
|
|
20241205,135200,103284000,10120,10120,10120,10120,0
|
|
20241205,135100,103284000,10120,10120,10120,10120,0
|
|
20241205,135000,103284000,10120,10120,10120,10120,0
|
|
20241205,134900,103284000,10120,10120,10120,10120,0
|
|
20241205,134800,103284000,10120,10120,10120,10120,0
|
|
20241205,134700,103284000,10120,10120,10120,10120,0
|
|
20241205,134600,103284000,10120,10120,10120,10120,0
|
|
20241205,134500,103284000,10120,10120,10120,10120,0
|
|
20241205,134400,103284000,10120,10120,10120,10120,0
|
|
20241205,134300,103284000,10120,10120,10120,10120,0
|
|
20241205,134200,103284000,10120,10120,10120,10120,14
|
|
20241205,134100,103142320,10120,10120,10120,10120,0
|
|
20241205,134000,103142320,10120,10120,10120,10120,0
|
|
20241205,133900,103142320,10120,10120,10120,10120,0
|
|
20241205,133800,103142320,10120,10120,10120,10120,0
|
|
20241205,133700,103142320,10120,10120,10120,10120,21
|
|
20241205,133600,102929800,10120,10120,10120,10120,0
|
|
20241205,133500,102929800,10120,10120,10120,10120,0
|
|
20241205,133400,102929800,10120,10120,10120,10120,13
|
|
20241205,133300,102798240,10140,10140,10140,10140,1
|
|
20241205,133200,102788100,10120,10120,10120,10120,5
|
|
20241205,133100,102737500,10120,10120,10120,10120,1
|
|
20241205,133000,102727380,10120,10120,10120,10110,72
|
|
20241205,132900,101998770,10110,10110,10110,10110,0
|
|
20241205,132800,101998770,10110,10110,10110,10110,0
|
|
20241205,132700,101998770,10110,10110,10110,10110,0
|
|
20241205,132600,101998770,10110,10110,10110,10110,0
|
|
20241205,132500,101998770,10110,10110,10110,10110,0
|
|
20241205,132400,101998770,10110,10110,10110,10110,0
|
|
20241205,132300,101998770,10110,10110,10110,10110,0
|
|
20241205,132200,101998770,10110,10110,10110,10110,0
|
|
20241205,132100,101998770,10110,10110,10110,10110,47
|
|
20241205,132000,101523600,10110,10110,10110,10110,53
|
|
20241205,131900,100987770,10110,10110,10110,10110,0
|
|
20241205,131800,100987770,10110,10110,10110,10110,0
|
|
20241205,131700,100987770,10110,10110,10110,10110,0
|
|
20241205,131600,100987770,10110,10110,10110,10110,0
|
|
20241205,131500,100987770,10110,10110,10110,10110,0
|
|
20241205,131400,100987770,10110,10110,10110,10110,1
|
|
20241205,131300,100977660,10110,10110,10110,10110,0
|
|
20241205,131200,100977660,10110,10110,10110,10110,0
|
|
20241205,131100,100977660,10110,10110,10110,10110,50
|
|
20241205,131000,100472160,10120,10120,10120,10120,0
|
|
20241205,130900,100472160,10120,10120,10120,10120,0
|
|
20241205,130800,100472160,10120,10120,10120,10120,0
|
|
20241205,130700,100472160,10120,10120,10120,10120,0
|
|
20241205,130600,100472160,10120,10120,10120,10120,0
|
|
20241205,130500,100472160,10120,10120,10120,10120,0
|
|
20241205,130400,100472160,10120,10120,10120,10120,0
|
|
20241205,130300,100472160,10120,10120,10120,10120,0
|
|
20241205,130200,100472160,10120,10120,10120,10120,0
|
|
20241205,130100,100472160,10120,10120,10120,10120,0
|
|
20241205,130000,100472160,10120,10120,10120,10120,0
|
|
20241205,125900,100472160,10120,10110,10120,10110,241
|
|
20241205,125800,98035240,10110,10110,10110,10110,341
|
|
20241205,125700,94587730,10110,10110,10110,10110,0
|
|
20241205,125600,94587730,10110,10110,10110,10110,0
|
|
20241205,125500,94587730,10110,10110,10110,10110,0
|
|
20241205,125400,94587730,10110,10110,10110,10110,0
|
|
20241205,125300,94587730,10110,10110,10110,10110,0
|
|
20241205,125200,94587730,10110,10110,10110,10110,0
|
|
20241205,125100,94587730,10110,10110,10110,10110,0
|
|
20241205,125000,94587730,10110,10110,10110,10110,0
|
|
20241205,124900,94587730,10110,10110,10110,10110,0
|
|
20241205,124800,94587730,10110,10110,10110,10110,57
|
|
20241205,124700,94011460,10110,10110,10110,10110,102
|
|
20241205,124600,92980240,10120,10120,10120,10120,0
|
|
20241205,124500,92980240,10120,10120,10120,10120,0
|
|
20241205,124400,92980240,10120,10120,10120,10120,0
|
|
20241205,124300,92980240,10120,10120,10120,10120,0
|
|
20241205,124200,92980240,10120,10120,10120,10120,0
|
|
20241205,124100,92980240,10120,10120,10120,10120,0
|
|
20241205,124000,92980240,10120,10120,10120,10120,0
|
|
20241205,123900,92980240,10120,10120,10120,10120,0
|
|
20241205,123800,92980240,10120,10120,10120,10120,45
|
|
20241205,123700,92524840,10120,10120,10120,10120,0
|
|
20241205,123600,92524840,10120,10120,10120,10120,2
|
|
20241205,123500,92504600,10140,10140,10140,10140,0
|
|
20241205,123400,92504600,10140,10140,10140,10140,0
|
|
20241205,123300,92504600,10140,10140,10140,10140,0
|
|
20241205,123200,92504600,10140,10140,10140,10140,14
|
|
20241205,123100,92362640,10140,10140,10140,10140,0
|
|
20241205,123000,92362640,10140,10140,10140,10140,2
|
|
20241205,122900,92342360,10140,10140,10140,10140,0
|
|
20241205,122800,92342360,10140,10190,10190,10140,4
|
|
20241205,122700,92301750,10150,10150,10150,10150,0
|
|
20241205,122600,92301750,10150,10150,10150,10150,0
|
|
20241205,122500,92301750,10150,10150,10150,10150,0
|
|
20241205,122400,92301750,10150,10150,10150,10150,0
|
|
20241205,122300,92301750,10150,10150,10150,10150,1
|
|
20241205,122200,92291600,10150,10150,10150,10150,44
|
|
20241205,122100,91845000,10200,10200,10200,10200,0
|
|
20241205,122000,91845000,10200,10200,10200,10200,0
|
|
20241205,121900,91845000,10200,10200,10200,10200,0
|
|
20241205,121800,91845000,10200,10200,10200,10200,0
|
|
20241205,121700,91845000,10200,10200,10200,10200,0
|
|
20241205,121600,91845000,10200,10200,10200,10200,0
|
|
20241205,121500,91845000,10200,10200,10200,10200,0
|
|
20241205,121400,91845000,10200,10200,10200,10200,0
|
|
20241205,121300,91845000,10200,10200,10200,10200,0
|
|
20241205,121200,91845000,10200,10200,10200,10200,0
|
|
20241205,121100,91845000,10200,10200,10200,10200,0
|
|
20241205,121000,91845000,10200,10200,10200,10200,1609
|
|
20241205,120900,75433200,10200,10200,10200,10200,5
|
|
20241205,120800,75382200,10200,10200,10200,10200,0
|
|
20241205,120700,75382200,10200,10200,10200,10200,0
|
|
20241205,120600,75382200,10200,10200,10200,10200,0
|
|
20241205,120500,75382200,10200,10170,10200,10170,1219
|
|
20241205,120400,62974760,10150,10130,10150,10130,867
|
|
20241205,120300,54183530,10130,10130,10130,10130,0
|
|
20241205,120200,54183530,10130,10130,10130,10130,0
|
|
20241205,120100,54183530,10130,10130,10130,10130,0
|
|
20241205,120000,54183530,10130,10130,10130,10130,0
|
|
20241205,115900,54183530,10130,10130,10130,10130,0
|
|
20241205,115800,54183530,10130,10130,10130,10130,0
|
|
20241205,115700,54183530,10130,10130,10130,10130,430
|
|
20241205,115600,49827630,10130,10130,10130,10130,0
|
|
20241205,115500,49827630,10130,10130,10130,10130,0
|
|
20241205,115400,49827630,10130,10130,10130,10130,0
|
|
20241205,115300,49827630,10130,10130,10130,10130,0
|
|
20241205,115200,49827630,10130,10130,10130,10130,0
|
|
20241205,115100,49827630,10130,10130,10130,10130,0
|
|
20241205,115000,49827630,10130,10130,10130,10130,0
|
|
20241205,114900,49827630,10130,10130,10130,10130,0
|
|
20241205,114800,49827630,10130,10130,10130,10130,0
|
|
20241205,114700,49827630,10130,10130,10130,10130,0
|
|
20241205,114600,49827630,10130,10130,10130,10130,0
|
|
20241205,114500,49827630,10130,10130,10130,10130,0
|
|
20241205,114400,49827630,10130,10130,10130,10130,0
|
|
20241205,114300,49827630,10130,10130,10130,10130,0
|
|
20241205,114200,49827630,10130,10130,10130,10130,0
|
|
20241205,114100,49827630,10130,10130,10130,10130,0
|
|
20241205,114000,49827630,10130,10130,10130,10130,2
|
|
20241205,113900,49807370,10130,10130,10130,10130,0
|
|
20241205,113800,49807370,10130,10130,10130,10130,5
|
|
20241205,113700,49756720,10120,10120,10120,10120,50
|
|
20241205,113600,49250720,10110,10110,10110,10110,0
|
|
20241205,113500,49250720,10110,10110,10110,10110,0
|
|
20241205,113400,49250720,10110,10110,10110,10110,0
|
|
20241205,113300,49250720,10110,10110,10110,10110,11
|
|
20241205,113200,49139510,10110,10110,10110,10110,0
|
|
20241205,113100,49139510,10110,10110,10110,10110,0
|
|
20241205,113000,49139510,10110,10110,10110,10110,0
|
|
20241205,112900,49139510,10110,10110,10110,10110,0
|
|
20241205,112800,49139510,10110,10110,10110,10110,0
|
|
20241205,112700,49139510,10110,10110,10110,10110,0
|
|
20241205,112600,49139510,10110,10110,10110,10110,0
|
|
20241205,112500,49139510,10110,10110,10110,10110,0
|
|
20241205,112400,49139510,10110,10110,10110,10110,0
|
|
20241205,112300,49139510,10110,10110,10110,10110,0
|
|
20241205,112200,49139510,10110,10110,10110,10110,0
|
|
20241205,112100,49139510,10110,10110,10110,10110,0
|
|
20241205,112000,49139510,10110,10110,10110,10110,0
|
|
20241205,111900,49139510,10110,10110,10110,10110,0
|
|
20241205,111800,49139510,10110,10120,10120,10110,7
|
|
20241205,111700,49068730,10130,10130,10130,10130,0
|
|
20241205,111600,49068730,10130,10130,10130,10130,0
|
|
20241205,111500,49068730,10130,10130,10130,10130,0
|
|
20241205,111400,49068730,10130,10130,10130,10130,0
|
|
20241205,111300,49068730,10130,10130,10130,10130,0
|
|
20241205,111200,49068730,10130,10130,10130,10130,104
|
|
20241205,111100,48015210,10110,10110,10110,10110,0
|
|
20241205,111000,48015210,10110,10110,10110,10110,0
|
|
20241205,110900,48015210,10110,10110,10110,10110,20
|
|
20241205,110800,47813010,10120,10120,10120,10120,93
|
|
20241205,110700,46871850,10120,10120,10120,10120,0
|
|
20241205,110600,46871850,10120,10120,10120,10120,100
|
|
20241205,110500,45859850,10120,10120,10120,10120,0
|
|
20241205,110400,45859850,10120,10120,10120,10120,0
|
|
20241205,110300,45859850,10120,10120,10120,10120,0
|
|
20241205,110200,45859850,10120,10120,10120,10120,0
|
|
20241205,110100,45859850,10120,10120,10120,10120,0
|
|
20241205,110000,45859850,10120,10120,10120,10120,0
|
|
20241205,105900,45859850,10120,10120,10120,10120,0
|
|
20241205,105800,45859850,10120,10120,10120,10120,0
|
|
20241205,105700,45859850,10120,10120,10120,10120,0
|
|
20241205,105600,45859850,10120,10120,10120,10120,0
|
|
20241205,105500,45859850,10120,10120,10120,10120,0
|
|
20241205,105400,45859850,10120,10120,10120,10120,0
|
|
20241205,105300,45859850,10120,10120,10120,10120,0
|
|
20241205,105200,45859850,10120,10120,10120,10120,0
|
|
20241205,105100,45859850,10120,10120,10120,10120,0
|
|
20241205,105000,45859850,10120,10120,10120,10120,0
|
|
20241205,104900,45859850,10120,10120,10120,10120,0
|
|
20241205,104800,45859850,10120,10120,10120,10120,0
|
|
20241205,104700,45859850,10120,10120,10120,10120,0
|
|
20241205,104600,45859850,10120,10120,10120,10120,0
|
|
20241205,104500,45859850,10120,10120,10120,10120,0
|
|
20241205,104400,45859850,10120,10120,10120,10120,0
|
|
20241205,104300,45859850,10120,10120,10120,10120,0
|
|
20241205,104200,45859850,10120,10120,10120,10120,0
|
|
20241205,104100,45859850,10120,10120,10120,10120,0
|
|
20241205,104000,45859850,10120,10120,10120,10120,1
|
|
20241205,103900,45849730,10070,10070,10070,10070,0
|
|
20241205,103800,45849730,10070,10070,10070,10070,0
|
|
20241205,103700,45849730,10070,10070,10070,10070,0
|
|
20241205,103600,45849730,10070,10070,10070,10070,0
|
|
20241205,103500,45849730,10070,10070,10070,10070,0
|
|
20241205,103400,45849730,10070,10070,10070,10070,0
|
|
20241205,103300,45849730,10070,10070,10070,10070,0
|
|
20241205,103200,45849730,10070,10070,10070,10070,0
|
|
20241205,103100,45849730,10070,10070,10070,10070,0
|
|
20241205,103000,45849730,10070,10070,10070,10070,0
|
|
20241205,102900,45849730,10070,10070,10070,10070,0
|
|
20241205,102800,45849730,10070,10070,10070,10070,0
|
|
20241205,102700,45849730,10070,10070,10070,10070,0
|
|
20241205,102600,45849730,10070,10070,10070,10070,0
|
|
20241205,102500,45849730,10070,10070,10070,10070,0
|
|
20241205,102400,45849730,10070,10070,10070,10070,0
|
|
20241205,102300,45849730,10070,10070,10070,10070,0
|
|
20241205,102200,45849730,10070,10070,10070,10070,0
|
|
20241205,102100,45849730,10070,10070,10070,10070,0
|
|
20241205,102000,45849730,10070,10070,10070,10070,0
|
|
20241205,101900,45849730,10070,10070,10070,10070,6
|
|
20241205,101800,45789310,10100,10100,10100,10100,0
|
|
20241205,101700,45789310,10100,10100,10100,10100,0
|
|
20241205,101600,45789310,10100,10100,10100,10100,0
|
|
20241205,101500,45789310,10100,10100,10100,10100,472
|
|
20241205,101400,41022110,10100,10100,10100,10100,0
|
|
20241205,101300,41022110,10100,10100,10100,10100,0
|
|
20241205,101200,41022110,10100,10100,10100,10100,6
|
|
20241205,101100,40961510,10100,10100,10100,10100,0
|
|
20241205,101000,40961510,10100,10100,10100,10100,22
|
|
20241205,100900,40739310,10100,10100,10100,10100,0
|
|
20241205,100800,40739310,10100,10100,10100,10100,0
|
|
20241205,100700,40739310,10100,10100,10100,10100,0
|
|
20241205,100600,40739310,10100,10100,10100,10100,0
|
|
20241205,100500,40739310,10100,10100,10100,10100,0
|
|
20241205,100400,40739310,10100,10100,10100,10100,0
|
|
20241205,100300,40739310,10100,10100,10100,10100,0
|
|
20241205,100200,40739310,10100,10110,10110,10100,310
|
|
20241205,100100,37605310,10110,10110,10110,10110,200
|
|
20241205,100000,35583310,10140,10140,10140,10140,1
|
|
20241205,095900,35573170,10110,10130,10130,10110,287
|
|
20241205,095800,32665880,10130,10130,10130,10130,14
|
|
20241205,095700,32524060,10130,10130,10130,10130,0
|
|
20241205,095600,32524060,10130,10130,10130,10130,315
|
|
20241205,095500,29333110,10130,10130,10130,10130,1
|
|
20241205,095400,29322980,10140,10140,10140,10140,0
|
|
20241205,095300,29322980,10140,10140,10140,10140,0
|
|
20241205,095200,29322980,10140,10140,10140,10140,0
|
|
20241205,095100,29322980,10140,10120,10140,10120,64
|
|
20241205,095000,28674220,10140,10140,10140,10140,419
|
|
20241205,094900,24425560,10140,10150,10150,10140,100
|
|
20241205,094800,23411460,10140,10140,10140,10140,0
|
|
20241205,094700,23411460,10140,10140,10140,10140,1
|
|
20241205,094600,23401320,10160,10160,10160,10160,50
|
|
20241205,094500,22893320,10160,10160,10160,10160,50
|
|
20241205,094400,22385320,10160,10170,10170,10160,41
|
|
20241205,094300,21968750,10170,10170,10170,10170,0
|
|
20241205,094200,21968750,10170,10090,10170,10090,206
|
|
20241205,094100,19889130,10030,10030,10030,10030,0
|
|
20241205,094000,19889130,10030,10030,10030,10030,30
|
|
20241205,093900,19588230,10030,10030,10030,10030,12
|
|
20241205,093800,19467870,10030,10030,10030,10030,24
|
|
20241205,093700,19227150,10030,10030,10030,10030,1
|
|
20241205,093600,19217120,9950,9950,9950,9950,0
|
|
20241205,093500,19217120,9950,9950,9950,9950,0
|
|
20241205,093400,19217120,9950,9950,9950,9950,0
|
|
20241205,093300,19217120,9950,9950,9950,9950,0
|
|
20241205,093200,19217120,9950,9950,9950,9950,175
|
|
20241205,093100,17475870,9990,9950,9990,9950,128
|
|
20241205,093000,16201790,9990,9950,9990,9950,15
|
|
20241205,092900,16052460,9950,10000,10000,9940,142
|
|
20241205,092800,14640400,10090,10090,10090,10090,1
|
|
20241205,092700,14630310,9980,10040,10040,9980,100
|
|
20241205,092600,13629810,10190,10190,10190,10190,0
|
|
20241205,092500,13629810,10190,10100,10190,10100,62
|
|
20241205,092400,13002800,10190,10190,10190,10190,0
|
|
20241205,092300,13002800,10190,10190,10190,10190,0
|
|
20241205,092200,13002800,10190,10190,10190,10190,0
|
|
20241205,092100,13002800,10190,10190,10190,10190,2
|
|
20241205,092000,12982420,10200,10200,10200,10200,0
|
|
20241205,091900,12982420,10200,10200,10200,10200,0
|
|
20241205,091800,12982420,10200,10200,10200,10200,0
|
|
20241205,091700,12982420,10200,10200,10200,10200,0
|
|
20241205,091600,12982420,10200,10200,10200,10200,0
|
|
20241205,091500,12982420,10200,10200,10200,10200,70
|
|
20241205,091400,12268420,10220,10220,10220,10220,0
|
|
20241205,091300,12268420,10220,10220,10220,10220,0
|
|
20241205,091200,12268420,10220,10220,10220,10220,0
|
|
20241205,091100,12268420,10220,10220,10220,10220,0
|
|
20241205,091000,12268420,10220,10200,10220,10200,25
|
|
20241205,090900,12013170,10170,10170,10170,10170,0
|
|
20241205,090800,12013170,10170,10170,10170,10170,31
|
|
20241205,090700,11697900,10170,10180,10180,10170,11
|
|
20241205,090600,11585940,10180,10220,10220,10180,150
|
|
20241205,090500,10055110,10210,10270,10270,10210,153
|
|
20241205,090400,8488340,10270,10270,10270,10270,52
|
|
20241205,090300,7954300,10270,10200,10270,10200,226
|
|
20241205,090200,5640280,10200,10190,10200,10190,150
|
|
20241205,090100,4111280,10190,10250,10270,10190,151
|
|
20241205,090000,2563450,10190,10190,10250,10190,251
|