580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183700,31876720,9090,9090,9090,9090,510
|
|
20241202,183600,31876720,9090,9090,9090,9090,0
|
|
20241202,183500,31876720,9090,9090,9090,9090,0
|
|
20241202,183400,31876720,9090,9090,9090,9090,0
|
|
20241202,183300,31876720,9090,9090,9090,9090,0
|
|
20241202,183200,31876720,9090,9090,9090,9090,0
|
|
20241202,183100,31876720,9090,9090,9090,9090,0
|
|
20241202,183000,31876720,9090,9090,9090,9090,0
|
|
20241202,182900,31876720,9090,9090,9090,9090,0
|
|
20241202,182800,31876720,9090,9090,9090,9090,0
|
|
20241202,182700,31876720,9090,9090,9090,9090,0
|
|
20241202,182600,31876720,9090,9090,9090,9090,0
|
|
20241202,182500,31876720,9090,9090,9090,9090,0
|
|
20241202,182400,31876720,9090,9090,9090,9090,0
|
|
20241202,182300,31876720,9090,9090,9090,9090,0
|
|
20241202,182200,31876720,9090,9090,9090,9090,0
|
|
20241202,182100,31876720,9090,9090,9090,9090,0
|
|
20241202,182000,31876720,9090,9090,9090,9090,0
|
|
20241202,181900,31876720,9090,9090,9090,9090,0
|
|
20241202,181800,31876720,9090,9090,9090,9090,0
|
|
20241202,181700,31876720,9090,9090,9090,9090,0
|
|
20241202,181600,31876720,9090,9090,9090,9090,0
|
|
20241202,181500,31876720,9090,9090,9090,9090,0
|
|
20241202,181400,31876720,9090,9090,9090,9090,0
|
|
20241202,181300,31876720,9090,9090,9090,9090,0
|
|
20241202,181200,31876720,9090,9090,9090,9090,0
|
|
20241202,181100,31876720,9090,9090,9090,9090,0
|
|
20241202,181000,31876720,9090,9090,9090,9090,0
|
|
20241202,180900,31876720,9090,9090,9090,9090,0
|
|
20241202,180800,31876720,9090,9090,9090,9090,0
|
|
20241202,180700,31876720,9090,9090,9090,9090,510
|
|
20241202,180600,31876720,9090,9090,9090,9090,0
|
|
20241202,180500,31876720,9090,9090,9090,9090,0
|
|
20241202,180400,31876720,9090,9090,9090,9090,0
|
|
20241202,180300,31876720,9090,9090,9090,9090,0
|
|
20241202,180200,31876720,9090,9090,9090,9090,0
|
|
20241202,180100,31876720,9090,9090,9090,9090,0
|
|
20241202,180000,31876720,9090,9090,9090,9090,0
|
|
20241202,175900,31876720,9090,9090,9090,9090,0
|
|
20241202,175800,31876720,9090,9090,9090,9090,0
|
|
20241202,175700,31876720,9090,9090,9090,9090,0
|
|
20241202,175600,31876720,9090,9090,9090,9090,0
|
|
20241202,175500,31876720,9090,9090,9090,9090,0
|
|
20241202,175400,31876720,9090,9090,9090,9090,0
|
|
20241202,175300,31876720,9090,9090,9090,9090,0
|
|
20241202,175200,31876720,9090,9090,9090,9090,0
|
|
20241202,175100,31876720,9090,9090,9090,9090,0
|
|
20241202,175000,31876720,9090,9090,9090,9090,0
|
|
20241202,174900,31876720,9090,9090,9090,9090,0
|
|
20241202,174800,31876720,9090,9090,9090,9090,0
|
|
20241202,174700,31876720,9090,9090,9090,9090,0
|
|
20241202,174600,31876720,9090,9090,9090,9090,0
|
|
20241202,174500,31876720,9090,9090,9090,9090,0
|
|
20241202,174400,31876720,9090,9090,9090,9090,0
|
|
20241202,174300,31876720,9090,9090,9090,9090,0
|
|
20241202,174200,31876720,9090,9090,9090,9090,0
|
|
20241202,174100,31876720,9090,9090,9090,9090,0
|
|
20241202,174000,31876720,9090,9090,9090,9090,0
|
|
20241202,173900,31876720,9090,9090,9090,9090,0
|
|
20241202,173800,31876720,9090,9090,9090,9090,0
|
|
20241202,173700,31876720,9090,9090,9090,9090,510
|
|
20241202,173600,31876720,9090,9090,9090,9090,0
|
|
20241202,173500,31876720,9090,9090,9090,9090,0
|
|
20241202,173400,31876720,9090,9090,9090,9090,0
|
|
20241202,173300,31876720,9090,9090,9090,9090,0
|
|
20241202,173200,31876720,9090,9090,9090,9090,0
|
|
20241202,173100,31876720,9090,9090,9090,9090,0
|
|
20241202,173000,31876720,9090,9090,9090,9090,0
|
|
20241202,172900,31876720,9090,9090,9090,9090,0
|
|
20241202,172800,31876720,9090,9090,9090,9090,0
|
|
20241202,172700,31876720,9090,9090,9090,9090,0
|
|
20241202,172600,31876720,9090,9090,9090,9090,0
|
|
20241202,172500,31876720,9090,9090,9090,9090,0
|
|
20241202,172400,31876720,9090,9090,9090,9090,0
|
|
20241202,172300,31876720,9090,9090,9090,9090,0
|
|
20241202,172200,31876720,9090,9090,9090,9090,0
|
|
20241202,172100,31876720,9090,9090,9090,9090,0
|
|
20241202,172000,31876720,9090,9090,9090,9090,0
|
|
20241202,171900,31876720,9090,9090,9090,9090,0
|
|
20241202,171800,31876720,9090,9090,9090,9090,0
|
|
20241202,171700,31876720,9090,9090,9090,9090,0
|
|
20241202,171600,31876720,9090,9090,9090,9090,0
|
|
20241202,171500,31876720,9090,9090,9090,9090,0
|
|
20241202,171400,31876720,9090,9090,9090,9090,0
|
|
20241202,171300,31876720,9090,9090,9090,9090,0
|
|
20241202,171200,31876720,9090,9090,9090,9090,0
|
|
20241202,171100,31876720,9090,9090,9090,9090,0
|
|
20241202,171000,31876720,9090,9090,9090,9090,0
|
|
20241202,170900,31876720,9090,9090,9090,9090,0
|
|
20241202,170800,31876720,9090,9090,9090,9090,0
|
|
20241202,170700,31876720,9090,9090,9090,9090,510
|
|
20241202,170600,31876720,9090,9090,9090,9090,0
|
|
20241202,170500,31876720,9090,9090,9090,9090,0
|
|
20241202,170400,31876720,9090,9090,9090,9090,0
|
|
20241202,170300,31876720,9090,9090,9090,9090,0
|
|
20241202,170200,31876720,9090,9090,9090,9090,0
|
|
20241202,170100,31876720,9090,9090,9090,9090,0
|
|
20241202,170000,31876720,9090,9090,9090,9090,0
|
|
20241202,165900,31876720,9090,9090,9090,9090,0
|
|
20241202,165800,31876720,9090,9090,9090,9090,0
|
|
20241202,165700,31876720,9090,9090,9090,9090,0
|
|
20241202,165600,31876720,9090,9090,9090,9090,0
|
|
20241202,165500,31876720,9090,9090,9090,9090,0
|
|
20241202,165400,31876720,9090,9090,9090,9090,0
|
|
20241202,165300,31876720,9090,9090,9090,9090,0
|
|
20241202,165200,31876720,9090,9090,9090,9090,0
|
|
20241202,165100,31876720,9090,9090,9090,9090,0
|
|
20241202,165000,31876720,9090,9090,9090,9090,0
|
|
20241202,164900,31876720,9090,9090,9090,9090,0
|
|
20241202,164800,31876720,9090,9090,9090,9090,0
|
|
20241202,164700,31876720,9090,9090,9090,9090,0
|
|
20241202,164600,31876720,9090,9090,9090,9090,0
|
|
20241202,164500,31876720,9090,9090,9090,9090,0
|
|
20241202,164400,31876720,9090,9090,9090,9090,0
|
|
20241202,164300,31876720,9090,9090,9090,9090,0
|
|
20241202,164200,31876720,9090,9090,9090,9090,0
|
|
20241202,164100,31876720,9090,9090,9090,9090,0
|
|
20241202,164000,31876720,9090,9090,9090,9090,0
|
|
20241202,163900,31876720,9090,9090,9090,9090,0
|
|
20241202,163800,31876720,9090,9090,9090,9090,0
|
|
20241202,163700,31876720,9090,9090,9090,9090,510
|
|
20241202,163600,31876720,9090,9090,9090,9090,0
|
|
20241202,163500,31876720,9090,9090,9090,9090,0
|
|
20241202,163400,31876720,9090,9090,9090,9090,0
|
|
20241202,163300,31876720,9090,9090,9090,9090,0
|
|
20241202,163200,31876720,9090,9090,9090,9090,0
|
|
20241202,163100,31876720,9090,9090,9090,9090,0
|
|
20241202,163000,31876720,9090,9090,9090,9090,0
|
|
20241202,162900,31876720,9090,9090,9090,9090,0
|
|
20241202,162800,31876720,9090,9090,9090,9090,0
|
|
20241202,162700,31876720,9090,9090,9090,9090,0
|
|
20241202,162600,31876720,9090,9090,9090,9090,0
|
|
20241202,162500,31876720,9090,9090,9090,9090,0
|
|
20241202,162400,31876720,9090,9090,9090,9090,0
|
|
20241202,162300,31876720,9090,9090,9090,9090,0
|
|
20241202,162200,31876720,9090,9090,9090,9090,0
|
|
20241202,162100,31876720,9090,9090,9090,9090,0
|
|
20241202,162000,31876720,9090,9090,9090,9090,0
|
|
20241202,161900,31876720,9090,9090,9090,9090,0
|
|
20241202,161800,31876720,9090,9090,9090,9090,0
|
|
20241202,161700,31876720,9090,9090,9090,9090,0
|
|
20241202,161600,31876720,9090,9090,9090,9090,0
|
|
20241202,161500,31876720,9090,9090,9090,9090,0
|
|
20241202,161400,31876720,9090,9090,9090,9090,0
|
|
20241202,161300,31876720,9090,9090,9090,9090,0
|
|
20241202,161200,31876720,9090,9090,9090,9090,0
|
|
20241202,161100,31876720,9090,9090,9090,9090,0
|
|
20241202,161000,31876720,9090,9090,9090,9090,0
|
|
20241202,160900,31876720,9090,9090,9090,9090,0
|
|
20241202,160800,31876720,9090,9090,9090,9090,0
|
|
20241202,160700,31876720,9090,9090,9090,9090,510
|
|
20241202,160600,31876720,9090,9090,9090,9090,0
|
|
20241202,160500,31876720,9090,9090,9090,9090,0
|
|
20241202,160400,31876720,9090,9090,9090,9090,0
|
|
20241202,160300,31876720,9090,9090,9090,9090,0
|
|
20241202,160200,31876720,9090,9090,9090,9090,0
|
|
20241202,160100,31876720,9090,9090,9090,9090,0
|
|
20241202,160000,31876720,9090,9090,9090,9090,0
|
|
20241202,155900,31876720,9090,9090,9090,9090,0
|
|
20241202,155800,31876720,9090,9090,9090,9090,0
|
|
20241202,155700,31876720,9090,9090,9090,9090,0
|
|
20241202,155600,31876720,9090,9090,9090,9090,0
|
|
20241202,155500,31876720,9090,9090,9090,9090,0
|
|
20241202,155400,31876720,9090,9090,9090,9090,0
|
|
20241202,155300,31876720,9090,9090,9090,9090,0
|
|
20241202,155200,31876720,9090,9090,9090,9090,0
|
|
20241202,155100,31876720,9090,9090,9090,9090,0
|
|
20241202,155000,31876720,9090,9090,9090,9090,0
|
|
20241202,154900,31876720,9090,9090,9090,9090,0
|
|
20241202,154800,31876720,9090,9090,9090,9090,0
|
|
20241202,154700,31876720,9090,9090,9090,9090,0
|
|
20241202,154600,31876720,9090,9090,9090,9090,0
|
|
20241202,154500,31876720,9090,9090,9090,9090,0
|
|
20241202,154400,31876720,9090,9090,9090,9090,0
|
|
20241202,154300,31876720,9090,9090,9090,9090,0
|
|
20241202,154200,31876720,9090,9090,9090,9090,0
|
|
20241202,154100,31876720,9090,9090,9090,9090,0
|
|
20241202,154000,31876720,9090,9090,9090,9090,0
|
|
20241202,153900,31876720,9090,9090,9090,9090,0
|
|
20241202,153800,31876720,9090,9090,9090,9090,0
|
|
20241202,153700,31876720,9090,9090,9090,9090,510
|
|
20241202,153600,31876720,9090,9090,9090,9090,0
|
|
20241202,153500,31876720,9090,9090,9090,9090,0
|
|
20241202,153400,31876720,9090,9090,9090,9090,0
|
|
20241202,153300,31876720,9090,9090,9090,9090,0
|
|
20241202,153200,31876720,9090,9090,9090,9090,0
|
|
20241202,153100,31876720,9090,9090,9090,9090,0
|
|
20241202,153000,31876720,9090,9090,9090,9090,510
|
|
20241202,152900,27240820,9110,9110,9110,9110,0
|
|
20241202,152800,27240820,9110,9110,9110,9110,0
|
|
20241202,152700,27240820,9110,9110,9110,9110,0
|
|
20241202,152600,27240820,9110,9110,9110,9110,0
|
|
20241202,152500,27240820,9110,9110,9110,9110,0
|
|
20241202,152400,27240820,9110,9110,9110,9110,0
|
|
20241202,152300,27240820,9110,9110,9110,9110,0
|
|
20241202,152200,27240820,9110,9110,9110,9110,0
|
|
20241202,152100,27240820,9110,9110,9110,9110,0
|
|
20241202,152000,27240820,9110,9110,9110,9110,0
|
|
20241202,151900,27240820,9110,9110,9110,9110,0
|
|
20241202,151800,27240820,9110,9110,9110,9110,0
|
|
20241202,151700,27240820,9110,9110,9110,9110,231
|
|
20241202,151600,25136410,9110,9110,9110,9110,0
|
|
20241202,151500,25136410,9110,9110,9110,9110,1
|
|
20241202,151400,25127300,9110,9110,9110,9110,0
|
|
20241202,151300,25127300,9110,9110,9110,9110,0
|
|
20241202,151200,25127300,9110,9110,9110,9110,40
|
|
20241202,151100,24762900,9110,9110,9110,9110,0
|
|
20241202,151000,24762900,9110,9110,9110,9110,0
|
|
20241202,150900,24762900,9110,9110,9110,9110,0
|
|
20241202,150800,24762900,9110,9110,9110,9110,0
|
|
20241202,150700,24762900,9110,9110,9110,9110,0
|
|
20241202,150600,24762900,9110,9110,9110,9110,0
|
|
20241202,150500,24762900,9110,9110,9110,9110,1
|
|
20241202,150400,24753790,9100,9100,9100,9100,0
|
|
20241202,150300,24753790,9100,9100,9100,9100,0
|
|
20241202,150200,24753790,9100,9100,9100,9100,0
|
|
20241202,150100,24753790,9100,9100,9100,9100,0
|
|
20241202,150000,24753790,9100,9100,9100,9100,0
|
|
20241202,145900,24753790,9100,9100,9100,9100,0
|
|
20241202,145800,24753790,9100,9100,9100,9100,101
|
|
20241202,145700,23834690,9100,9100,9100,9100,0
|
|
20241202,145600,23834690,9100,9100,9100,9100,0
|
|
20241202,145500,23834690,9100,9100,9100,9100,0
|
|
20241202,145400,23834690,9100,9100,9100,9100,1
|
|
20241202,145300,23825590,9100,9100,9100,9100,0
|
|
20241202,145200,23825590,9100,9100,9100,9100,0
|
|
20241202,145100,23825590,9100,9100,9100,9100,0
|
|
20241202,145000,23825590,9100,9100,9100,9100,0
|
|
20241202,144900,23825590,9100,9100,9100,9100,0
|
|
20241202,144800,23825590,9100,9100,9100,9100,0
|
|
20241202,144700,23825590,9100,9100,9100,9100,0
|
|
20241202,144600,23825590,9100,9100,9100,9100,0
|
|
20241202,144500,23825590,9100,9100,9100,9100,0
|
|
20241202,144400,23825590,9100,9100,9100,9100,12
|
|
20241202,144300,23716390,9090,9090,9090,9090,0
|
|
20241202,144200,23716390,9090,9090,9090,9090,0
|
|
20241202,144100,23716390,9090,9090,9090,9090,0
|
|
20241202,144000,23716390,9090,9090,9090,9090,0
|
|
20241202,143900,23716390,9090,9090,9090,9090,0
|
|
20241202,143800,23716390,9090,9090,9090,9090,0
|
|
20241202,143700,23716390,9090,9090,9090,9090,0
|
|
20241202,143600,23716390,9090,9090,9090,9090,0
|
|
20241202,143500,23716390,9090,9090,9090,9090,0
|
|
20241202,143400,23716390,9090,9090,9090,9090,0
|
|
20241202,143300,23716390,9090,9090,9090,9090,0
|
|
20241202,143200,23716390,9090,9090,9090,9090,0
|
|
20241202,143100,23716390,9090,9090,9090,9090,0
|
|
20241202,143000,23716390,9090,9090,9090,9090,0
|
|
20241202,142900,23716390,9090,9090,9090,9090,0
|
|
20241202,142800,23716390,9090,9090,9090,9090,0
|
|
20241202,142700,23716390,9090,9090,9090,9090,0
|
|
20241202,142600,23716390,9090,9090,9090,9090,1
|
|
20241202,142500,23707300,9090,9090,9090,9090,0
|
|
20241202,142400,23707300,9090,9090,9090,9090,25
|
|
20241202,142300,23480050,9090,9090,9090,9090,11
|
|
20241202,142200,23380060,9080,9080,9080,9080,0
|
|
20241202,142100,23380060,9080,9080,9080,9080,0
|
|
20241202,142000,23380060,9080,9080,9080,9080,0
|
|
20241202,141900,23380060,9080,9080,9080,9080,0
|
|
20241202,141800,23380060,9080,9080,9080,9080,34
|
|
20241202,141700,23071340,9080,9080,9080,9080,0
|
|
20241202,141600,23071340,9080,9080,9080,9080,0
|
|
20241202,141500,23071340,9080,9090,9090,9080,220
|
|
20241202,141400,21072420,9120,9100,9120,9100,186
|
|
20241202,141300,19379520,9120,9120,9120,9120,0
|
|
20241202,141200,19379520,9120,9120,9120,9120,0
|
|
20241202,141100,19379520,9120,9120,9120,9120,116
|
|
20241202,141000,18321600,9120,9120,9120,9120,0
|
|
20241202,140900,18321600,9120,9120,9120,9120,0
|
|
20241202,140800,18321600,9120,9120,9120,9120,0
|
|
20241202,140700,18321600,9120,9120,9120,9120,0
|
|
20241202,140600,18321600,9120,9120,9120,9120,0
|
|
20241202,140500,18321600,9120,9120,9120,9120,0
|
|
20241202,140400,18321600,9120,9120,9120,9120,0
|
|
20241202,140300,18321600,9120,9120,9120,9120,0
|
|
20241202,140200,18321600,9120,9120,9120,9120,0
|
|
20241202,140100,18321600,9120,9120,9120,9120,0
|
|
20241202,140000,18321600,9120,9120,9120,9120,0
|
|
20241202,135900,18321600,9120,9120,9120,9120,0
|
|
20241202,135800,18321600,9120,9120,9120,9120,0
|
|
20241202,135700,18321600,9120,9120,9120,9120,0
|
|
20241202,135600,18321600,9120,9120,9120,9120,0
|
|
20241202,135500,18321600,9120,9120,9120,9120,1
|
|
20241202,135400,18312480,9120,9120,9120,9120,0
|
|
20241202,135300,18312480,9120,9120,9120,9120,0
|
|
20241202,135200,18312480,9120,9120,9120,9120,102
|
|
20241202,135100,17382240,9130,9130,9130,9130,87
|
|
20241202,135000,16587930,9130,9130,9130,9130,0
|
|
20241202,134900,16587930,9130,9130,9130,9130,207
|
|
20241202,134800,14698020,9140,9140,9140,9140,0
|
|
20241202,134700,14698020,9140,9140,9140,9140,0
|
|
20241202,134600,14698020,9140,9140,9140,9140,0
|
|
20241202,134500,14698020,9140,9140,9140,9140,0
|
|
20241202,134400,14698020,9140,9140,9140,9140,44
|
|
20241202,134300,14295860,9140,9140,9140,9140,0
|
|
20241202,134200,14295860,9140,9140,9140,9140,0
|
|
20241202,134100,14295860,9140,9140,9140,9140,0
|
|
20241202,134000,14295860,9140,9140,9140,9140,1
|
|
20241202,133900,14286720,9140,9140,9140,9140,0
|
|
20241202,133800,14286720,9140,9140,9140,9140,0
|
|
20241202,133700,14286720,9140,9140,9140,9140,0
|
|
20241202,133600,14286720,9140,9140,9140,9140,0
|
|
20241202,133500,14286720,9140,9140,9140,9140,119
|
|
20241202,133400,13199060,9150,9150,9150,9150,0
|
|
20241202,133300,13199060,9150,9150,9150,9150,0
|
|
20241202,133200,13199060,9150,9150,9150,9150,0
|
|
20241202,133100,13199060,9150,9150,9150,9150,0
|
|
20241202,133000,13199060,9150,9150,9150,9150,0
|
|
20241202,132900,13199060,9150,9150,9150,9150,0
|
|
20241202,132800,13199060,9150,9150,9150,9150,0
|
|
20241202,132700,13199060,9150,9150,9150,9150,0
|
|
20241202,132600,13199060,9150,9150,9150,9150,0
|
|
20241202,132500,13199060,9150,9150,9150,9150,0
|
|
20241202,132400,13199060,9150,9150,9150,9150,0
|
|
20241202,132300,13199060,9150,9150,9150,9150,2
|
|
20241202,132200,13180760,9150,9150,9150,9150,1
|
|
20241202,132100,13171610,9140,9140,9140,9140,2
|
|
20241202,132000,13153330,9150,9150,9150,9150,0
|
|
20241202,131900,13153330,9150,9150,9150,9150,0
|
|
20241202,131800,13153330,9150,9150,9150,9150,0
|
|
20241202,131700,13153330,9150,9150,9150,9150,0
|
|
20241202,131600,13153330,9150,9150,9150,9150,1
|
|
20241202,131500,13144180,9180,9180,9180,9180,0
|
|
20241202,131400,13144180,9180,9180,9180,9180,0
|
|
20241202,131300,13144180,9180,9180,9180,9180,0
|
|
20241202,131200,13144180,9180,9180,9180,9180,0
|
|
20241202,131100,13144180,9180,9180,9180,9180,0
|
|
20241202,131000,13144180,9180,9180,9180,9180,0
|
|
20241202,130900,13144180,9180,9180,9180,9180,0
|
|
20241202,130800,13144180,9180,9180,9180,9180,0
|
|
20241202,130700,13144180,9180,9180,9180,9180,0
|
|
20241202,130600,13144180,9180,9180,9180,9180,0
|
|
20241202,130500,13144180,9180,9180,9180,9180,0
|
|
20241202,130400,13144180,9180,9180,9180,9180,0
|
|
20241202,130300,13144180,9180,9180,9180,9180,0
|
|
20241202,130200,13144180,9180,9180,9180,9180,0
|
|
20241202,130100,13144180,9180,9180,9180,9180,0
|
|
20241202,130000,13144180,9180,9180,9180,9180,0
|
|
20241202,125900,13144180,9180,9180,9180,9180,0
|
|
20241202,125800,13144180,9180,9180,9180,9180,0
|
|
20241202,125700,13144180,9180,9180,9180,9180,0
|
|
20241202,125600,13144180,9180,9180,9180,9180,0
|
|
20241202,125500,13144180,9180,9180,9180,9180,0
|
|
20241202,125400,13144180,9180,9180,9180,9180,0
|
|
20241202,125300,13144180,9180,9180,9180,9180,0
|
|
20241202,125200,13144180,9180,9180,9180,9180,0
|
|
20241202,125100,13144180,9180,9180,9180,9180,0
|
|
20241202,125000,13144180,9180,9180,9180,9180,0
|
|
20241202,124900,13144180,9180,9180,9180,9180,0
|
|
20241202,124800,13144180,9180,9180,9180,9180,0
|
|
20241202,124700,13144180,9180,9180,9180,9180,0
|
|
20241202,124600,13144180,9180,9150,9180,9150,2
|
|
20241202,124500,13125850,9140,9140,9140,9140,0
|
|
20241202,124400,13125850,9140,9140,9140,9140,0
|
|
20241202,124300,13125850,9140,9140,9140,9140,1
|
|
20241202,124200,13116710,9150,9150,9150,9150,0
|
|
20241202,124100,13116710,9150,9150,9150,9150,0
|
|
20241202,124000,13116710,9150,9150,9150,9150,0
|
|
20241202,123900,13116710,9150,9150,9150,9150,0
|
|
20241202,123800,13116710,9150,9150,9150,9150,0
|
|
20241202,123700,13116710,9150,9150,9150,9150,0
|
|
20241202,123600,13116710,9150,9150,9150,9150,0
|
|
20241202,123500,13116710,9150,9150,9150,9150,0
|
|
20241202,123400,13116710,9150,9150,9150,9150,0
|
|
20241202,123300,13116710,9150,9150,9150,9150,0
|
|
20241202,123200,13116710,9150,9150,9150,9150,0
|
|
20241202,123100,13116710,9150,9150,9150,9150,0
|
|
20241202,123000,13116710,9150,9150,9150,9150,0
|
|
20241202,122900,13116710,9150,9150,9150,9150,0
|
|
20241202,122800,13116710,9150,9150,9150,9150,0
|
|
20241202,122700,13116710,9150,9150,9150,9150,0
|
|
20241202,122600,13116710,9150,9150,9150,9150,0
|
|
20241202,122500,13116710,9150,9150,9150,9150,0
|
|
20241202,122400,13116710,9150,9150,9150,9150,0
|
|
20241202,122300,13116710,9150,9150,9150,9150,0
|
|
20241202,122200,13116710,9150,9150,9150,9150,0
|
|
20241202,122100,13116710,9150,9150,9150,9150,0
|
|
20241202,122000,13116710,9150,9150,9150,9150,0
|
|
20241202,121900,13116710,9150,9150,9150,9150,0
|
|
20241202,121800,13116710,9150,9150,9150,9150,0
|
|
20241202,121700,13116710,9150,9150,9150,9150,0
|
|
20241202,121600,13116710,9150,9150,9150,9150,0
|
|
20241202,121500,13116710,9150,9150,9150,9150,0
|
|
20241202,121400,13116710,9150,9150,9150,9150,0
|
|
20241202,121300,13116710,9150,9150,9150,9150,0
|
|
20241202,121200,13116710,9150,9150,9150,9150,0
|
|
20241202,121100,13116710,9150,9150,9150,9150,0
|
|
20241202,121000,13116710,9150,9150,9150,9150,0
|
|
20241202,120900,13116710,9150,9150,9150,9150,0
|
|
20241202,120800,13116710,9150,9150,9150,9150,0
|
|
20241202,120700,13116710,9150,9150,9150,9150,0
|
|
20241202,120600,13116710,9150,9150,9150,9150,0
|
|
20241202,120500,13116710,9150,9150,9150,9150,0
|
|
20241202,120400,13116710,9150,9150,9150,9150,1
|
|
20241202,120300,13107560,9140,9140,9140,9140,0
|
|
20241202,120200,13107560,9140,9140,9140,9140,0
|
|
20241202,120100,13107560,9140,9140,9140,9140,0
|
|
20241202,120000,13107560,9140,9140,9140,9140,0
|
|
20241202,115900,13107560,9140,9140,9140,9140,0
|
|
20241202,115800,13107560,9140,9140,9140,9140,0
|
|
20241202,115700,13107560,9140,9140,9140,9140,0
|
|
20241202,115600,13107560,9140,9140,9140,9140,0
|
|
20241202,115500,13107560,9140,9140,9140,9140,0
|
|
20241202,115400,13107560,9140,9140,9140,9140,1
|
|
20241202,115300,13098420,9130,9130,9130,9130,0
|
|
20241202,115200,13098420,9130,9130,9130,9130,0
|
|
20241202,115100,13098420,9130,9130,9130,9130,0
|
|
20241202,115000,13098420,9130,9130,9130,9130,0
|
|
20241202,114900,13098420,9130,9130,9130,9130,0
|
|
20241202,114800,13098420,9130,9130,9130,9130,0
|
|
20241202,114700,13098420,9130,9130,9130,9130,0
|
|
20241202,114600,13098420,9130,9130,9130,9130,0
|
|
20241202,114500,13098420,9130,9130,9130,9130,0
|
|
20241202,114400,13098420,9130,9130,9130,9130,0
|
|
20241202,114300,13098420,9130,9130,9130,9130,0
|
|
20241202,114200,13098420,9130,9130,9130,9130,0
|
|
20241202,114100,13098420,9130,9130,9130,9130,0
|
|
20241202,114000,13098420,9130,9130,9130,9130,0
|
|
20241202,113900,13098420,9130,9130,9130,9130,0
|
|
20241202,113800,13098420,9130,9130,9130,9130,0
|
|
20241202,113700,13098420,9130,9130,9130,9130,0
|
|
20241202,113600,13098420,9130,9130,9130,9130,0
|
|
20241202,113500,13098420,9130,9130,9130,9130,0
|
|
20241202,113400,13098420,9130,9130,9130,9130,33
|
|
20241202,113300,12797130,9130,9130,9130,9130,0
|
|
20241202,113200,12797130,9130,9130,9130,9130,0
|
|
20241202,113100,12797130,9130,9130,9130,9130,0
|
|
20241202,113000,12797130,9130,9130,9130,9130,3
|
|
20241202,112900,12769740,9130,9130,9130,9130,0
|
|
20241202,112800,12769740,9130,9140,9140,9130,300
|
|
20241202,112700,10030480,9130,9130,9130,9130,0
|
|
20241202,112600,10030480,9130,9130,9130,9130,0
|
|
20241202,112500,10030480,9130,9130,9130,9130,0
|
|
20241202,112400,10030480,9130,9130,9130,9130,0
|
|
20241202,112300,10030480,9130,9130,9130,9130,0
|
|
20241202,112200,10030480,9130,9130,9130,9130,0
|
|
20241202,112100,10030480,9130,9130,9130,9130,0
|
|
20241202,112000,10030480,9130,9130,9130,9130,0
|
|
20241202,111900,10030480,9130,9130,9130,9130,0
|
|
20241202,111800,10030480,9130,9130,9130,9130,0
|
|
20241202,111700,10030480,9130,9130,9130,9130,0
|
|
20241202,111600,10030480,9130,9130,9130,9130,0
|
|
20241202,111500,10030480,9130,9130,9130,9130,0
|
|
20241202,111400,10030480,9130,9130,9130,9130,0
|
|
20241202,111300,10030480,9130,9130,9130,9130,0
|
|
20241202,111200,10030480,9130,9130,9130,9130,0
|
|
20241202,111100,10030480,9130,9130,9130,9130,0
|
|
20241202,111000,10030480,9130,9130,9130,9130,0
|
|
20241202,110900,10030480,9130,9130,9130,9130,0
|
|
20241202,110800,10030480,9130,9140,9140,9130,107
|
|
20241202,110700,9052900,9150,9150,9150,9150,0
|
|
20241202,110600,9052900,9150,9150,9150,9150,0
|
|
20241202,110500,9052900,9150,9150,9150,9150,1
|
|
20241202,110400,9043750,9150,9150,9150,9150,0
|
|
20241202,110300,9043750,9150,9150,9150,9150,0
|
|
20241202,110200,9043750,9150,9150,9150,9150,0
|
|
20241202,110100,9043750,9150,9150,9150,9150,0
|
|
20241202,110000,9043750,9150,9150,9150,9150,0
|
|
20241202,105900,9043750,9150,9140,9150,9140,130
|
|
20241202,105800,7855510,9140,9140,9140,9140,2
|
|
20241202,105700,7837230,9160,9160,9160,9160,0
|
|
20241202,105600,7837230,9160,9160,9160,9160,0
|
|
20241202,105500,7837230,9160,9160,9160,9160,0
|
|
20241202,105400,7837230,9160,9160,9160,9160,0
|
|
20241202,105300,7837230,9160,9160,9160,9160,0
|
|
20241202,105200,7837230,9160,9160,9160,9160,0
|
|
20241202,105100,7837230,9160,9160,9160,9160,0
|
|
20241202,105000,7837230,9160,9160,9160,9160,32
|
|
20241202,104900,7544110,9160,9160,9160,9160,0
|
|
20241202,104800,7544110,9160,9160,9160,9160,0
|
|
20241202,104700,7544110,9160,9160,9160,9160,0
|
|
20241202,104600,7544110,9160,9160,9160,9160,0
|
|
20241202,104500,7544110,9160,9160,9160,9160,0
|
|
20241202,104400,7544110,9160,9160,9160,9160,0
|
|
20241202,104300,7544110,9160,9160,9160,9160,0
|
|
20241202,104200,7544110,9160,9160,9160,9160,0
|
|
20241202,104100,7544110,9160,9160,9160,9160,0
|
|
20241202,104000,7544110,9160,9160,9160,9160,0
|
|
20241202,103900,7544110,9160,9160,9160,9160,0
|
|
20241202,103800,7544110,9160,9160,9160,9160,0
|
|
20241202,103700,7544110,9160,9160,9160,9160,0
|
|
20241202,103600,7544110,9160,9160,9160,9160,0
|
|
20241202,103500,7544110,9160,9160,9160,9160,0
|
|
20241202,103400,7544110,9160,9160,9160,9160,0
|
|
20241202,103300,7544110,9160,9160,9160,9160,0
|
|
20241202,103200,7544110,9160,9160,9160,9160,0
|
|
20241202,103100,7544110,9160,9160,9160,9160,0
|
|
20241202,103000,7544110,9160,9160,9160,9160,0
|
|
20241202,102900,7544110,9160,9160,9160,9160,0
|
|
20241202,102800,7544110,9160,9160,9160,9160,0
|
|
20241202,102700,7544110,9160,9160,9160,9160,0
|
|
20241202,102600,7544110,9160,9160,9160,9160,0
|
|
20241202,102500,7544110,9160,9160,9160,9160,0
|
|
20241202,102400,7544110,9160,9160,9160,9160,0
|
|
20241202,102300,7544110,9160,9160,9160,9160,0
|
|
20241202,102200,7544110,9160,9160,9160,9160,0
|
|
20241202,102100,7544110,9160,9160,9160,9160,0
|
|
20241202,102000,7544110,9160,9160,9160,9160,0
|
|
20241202,101900,7544110,9160,9160,9160,9160,0
|
|
20241202,101800,7544110,9160,9160,9160,9160,0
|
|
20241202,101700,7544110,9160,9160,9160,9160,0
|
|
20241202,101600,7544110,9160,9160,9160,9160,0
|
|
20241202,101500,7544110,9160,9160,9160,9160,0
|
|
20241202,101400,7544110,9160,9160,9160,9160,0
|
|
20241202,101300,7544110,9160,9140,9160,9140,33
|
|
20241202,101200,7242470,9140,9140,9140,9140,0
|
|
20241202,101100,7242470,9140,9140,9140,9140,0
|
|
20241202,101000,7242470,9140,9140,9140,9140,0
|
|
20241202,100900,7242470,9140,9140,9140,9140,0
|
|
20241202,100800,7242470,9140,9150,9150,9140,19
|
|
20241202,100700,7068770,9160,9160,9160,9160,0
|
|
20241202,100600,7068770,9160,9160,9160,9160,0
|
|
20241202,100500,7068770,9160,9160,9160,9160,0
|
|
20241202,100400,7068770,9160,9160,9160,9160,0
|
|
20241202,100300,7068770,9160,9160,9160,9160,0
|
|
20241202,100200,7068770,9160,9160,9160,9160,0
|
|
20241202,100100,7068770,9160,9160,9160,9160,0
|
|
20241202,100000,7068770,9160,9160,9160,9160,0
|
|
20241202,095900,7068770,9160,9160,9160,9160,1
|
|
20241202,095800,7059610,9210,9210,9210,9210,0
|
|
20241202,095700,7059610,9210,9210,9210,9210,0
|
|
20241202,095600,7059610,9210,9210,9210,9210,0
|
|
20241202,095500,7059610,9210,9160,9210,9160,2
|
|
20241202,095400,7041240,9170,9170,9170,9170,1
|
|
20241202,095300,7032070,9170,9170,9170,9170,0
|
|
20241202,095200,7032070,9170,9170,9170,9170,0
|
|
20241202,095100,7032070,9170,9170,9170,9170,12
|
|
20241202,095000,6922030,9170,9170,9170,9170,6
|
|
20241202,094900,6867010,9170,9170,9170,9170,1
|
|
20241202,094800,6857840,9210,9210,9210,9210,0
|
|
20241202,094700,6857840,9210,9210,9210,9210,0
|
|
20241202,094600,6857840,9210,9170,9210,9170,2
|
|
20241202,094500,6839460,9170,9170,9170,9170,0
|
|
20241202,094400,6839460,9170,9170,9170,9170,0
|
|
20241202,094300,6839460,9170,9170,9170,9170,0
|
|
20241202,094200,6839460,9170,9170,9170,9170,0
|
|
20241202,094100,6839460,9170,9170,9170,9170,1
|
|
20241202,094000,6830290,9210,9210,9210,9210,0
|
|
20241202,093900,6830290,9210,9180,9210,9180,29
|
|
20241202,093800,6563230,9140,9150,9150,9140,126
|
|
20241202,093700,5410590,9160,9160,9160,9160,0
|
|
20241202,093600,5410590,9160,9160,9160,9160,0
|
|
20241202,093500,5410590,9160,9160,9160,9160,0
|
|
20241202,093400,5410590,9160,9160,9160,9160,0
|
|
20241202,093300,5410590,9160,9160,9160,9160,0
|
|
20241202,093200,5410590,9160,9160,9160,9160,114
|
|
20241202,093100,4366350,9160,9160,9160,9160,8
|
|
20241202,093000,4293070,9160,9160,9160,9160,0
|
|
20241202,092900,4293070,9160,9160,9160,9160,63
|
|
20241202,092800,3715990,9160,9160,9160,9160,0
|
|
20241202,092700,3715990,9160,9160,9160,9160,0
|
|
20241202,092600,3715990,9160,9160,9160,9160,0
|
|
20241202,092500,3715990,9160,9160,9160,9160,0
|
|
20241202,092400,3715990,9160,9160,9160,9160,0
|
|
20241202,092300,3715990,9160,9160,9160,9160,0
|
|
20241202,092200,3715990,9160,9160,9160,9160,0
|
|
20241202,092100,3715990,9160,9160,9160,9160,0
|
|
20241202,092000,3715990,9160,9200,9200,9160,170
|
|
20241202,091900,2157990,9220,9220,9220,9220,93
|
|
20241202,091800,1300530,9220,9220,9220,9220,39
|
|
20241202,091700,940950,9230,9230,9230,9230,0
|
|
20241202,091600,940950,9230,9230,9230,9230,0
|
|
20241202,091500,940950,9230,9230,9230,9230,7
|
|
20241202,091400,876340,9230,9230,9230,9230,0
|
|
20241202,091300,876340,9230,9230,9230,9230,43
|
|
20241202,091200,479450,9230,9230,9230,9230,0
|
|
20241202,091100,479450,9230,9230,9230,9230,1
|
|
20241202,091000,470220,9220,9220,9220,9220,0
|
|
20241202,090900,470220,9220,9220,9220,9220,0
|
|
20241202,090800,470220,9220,9220,9220,9220,0
|
|
20241202,090700,470220,9220,9220,9220,9220,0
|
|
20241202,090600,470220,9220,9220,9220,9220,0
|
|
20241202,090500,470220,9220,9220,9220,9220,0
|
|
20241202,090400,470220,9220,9220,9220,9220,5
|
|
20241202,090300,424120,9220,9220,9220,9220,6
|
|
20241202,090200,368800,9220,9220,9220,9220,0
|
|
20241202,090100,368800,9220,9220,9220,9220,0
|
|
20241202,090000,368800,9220,9220,9220,9220,40
|