600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185700,365796160,10150,10150,10150,10150,118
|
|
20241202,185600,365796160,10150,10150,10150,10150,0
|
|
20241202,185500,365796160,10150,10150,10150,10150,0
|
|
20241202,185400,365796160,10150,10150,10150,10150,0
|
|
20241202,185300,365796160,10150,10150,10150,10150,0
|
|
20241202,185200,365796160,10150,10150,10150,10150,0
|
|
20241202,185100,365796160,10150,10150,10150,10150,0
|
|
20241202,185000,365796160,10150,10150,10150,10150,0
|
|
20241202,184900,365796160,10150,10150,10150,10150,0
|
|
20241202,184800,365796160,10150,10150,10150,10150,0
|
|
20241202,184700,365796160,10150,10150,10150,10150,0
|
|
20241202,184600,365796160,10150,10150,10150,10150,0
|
|
20241202,184500,365796160,10150,10150,10150,10150,0
|
|
20241202,184400,365796160,10150,10150,10150,10150,0
|
|
20241202,184300,365796160,10150,10150,10150,10150,0
|
|
20241202,184200,365796160,10150,10150,10150,10150,0
|
|
20241202,184100,365796160,10150,10150,10150,10150,0
|
|
20241202,184000,365796160,10150,10150,10150,10150,0
|
|
20241202,183900,365796160,10150,10150,10150,10150,0
|
|
20241202,183800,365796160,10150,10150,10150,10150,0
|
|
20241202,183700,365796160,10150,10150,10150,10150,0
|
|
20241202,183600,365796160,10150,10150,10150,10150,0
|
|
20241202,183500,365796160,10150,10150,10150,10150,0
|
|
20241202,183400,365796160,10150,10150,10150,10150,0
|
|
20241202,183300,365796160,10150,10150,10150,10150,0
|
|
20241202,183200,365796160,10150,10150,10150,10150,0
|
|
20241202,183100,365796160,10150,10150,10150,10150,0
|
|
20241202,183000,365796160,10150,10150,10150,10150,0
|
|
20241202,182900,365796160,10150,10150,10150,10150,0
|
|
20241202,182800,365796160,10150,10150,10150,10150,0
|
|
20241202,182700,365796160,10150,10150,10150,10150,118
|
|
20241202,182600,365796160,10150,10150,10150,10150,0
|
|
20241202,182500,365796160,10150,10150,10150,10150,0
|
|
20241202,182400,365796160,10150,10150,10150,10150,0
|
|
20241202,182300,365796160,10150,10150,10150,10150,0
|
|
20241202,182200,365796160,10150,10150,10150,10150,0
|
|
20241202,182100,365796160,10150,10150,10150,10150,0
|
|
20241202,182000,365796160,10150,10150,10150,10150,0
|
|
20241202,181900,365796160,10150,10150,10150,10150,0
|
|
20241202,181800,365796160,10150,10150,10150,10150,0
|
|
20241202,181700,365796160,10150,10150,10150,10150,0
|
|
20241202,181600,365796160,10150,10150,10150,10150,0
|
|
20241202,181500,365796160,10150,10150,10150,10150,0
|
|
20241202,181400,365796160,10150,10150,10150,10150,0
|
|
20241202,181300,365796160,10150,10150,10150,10150,0
|
|
20241202,181200,365796160,10150,10150,10150,10150,0
|
|
20241202,181100,365796160,10150,10150,10150,10150,0
|
|
20241202,181000,365796160,10150,10150,10150,10150,0
|
|
20241202,180900,365796160,10150,10150,10150,10150,0
|
|
20241202,180800,365796160,10150,10150,10150,10150,0
|
|
20241202,180700,365796160,10150,10150,10150,10150,0
|
|
20241202,180600,365796160,10150,10150,10150,10150,0
|
|
20241202,180500,365796160,10150,10150,10150,10150,0
|
|
20241202,180400,365796160,10150,10150,10150,10150,0
|
|
20241202,180300,365796160,10150,10150,10150,10150,0
|
|
20241202,180200,365796160,10150,10150,10150,10150,0
|
|
20241202,180100,365796160,10150,10150,10150,10150,0
|
|
20241202,180000,365796160,10150,10150,10150,10150,0
|
|
20241202,175900,365796160,10150,10150,10150,10150,0
|
|
20241202,175800,365796160,10150,10150,10150,10150,0
|
|
20241202,175700,365796160,10150,10150,10150,10150,118
|
|
20241202,175600,365796160,10150,10150,10150,10150,0
|
|
20241202,175500,365796160,10150,10150,10150,10150,0
|
|
20241202,175400,365796160,10150,10150,10150,10150,0
|
|
20241202,175300,365796160,10150,10150,10150,10150,0
|
|
20241202,175200,365796160,10150,10150,10150,10150,0
|
|
20241202,175100,365796160,10150,10150,10150,10150,0
|
|
20241202,175000,365796160,10150,10150,10150,10150,0
|
|
20241202,174900,365796160,10150,10150,10150,10150,0
|
|
20241202,174800,365796160,10150,10150,10150,10150,0
|
|
20241202,174700,365796160,10150,10150,10150,10150,0
|
|
20241202,174600,365796160,10150,10150,10150,10150,0
|
|
20241202,174500,365796160,10150,10150,10150,10150,0
|
|
20241202,174400,365796160,10150,10150,10150,10150,0
|
|
20241202,174300,365796160,10150,10150,10150,10150,0
|
|
20241202,174200,365796160,10150,10150,10150,10150,0
|
|
20241202,174100,365796160,10150,10150,10150,10150,0
|
|
20241202,174000,365796160,10150,10150,10150,10150,0
|
|
20241202,173900,365796160,10150,10150,10150,10150,0
|
|
20241202,173800,365796160,10150,10150,10150,10150,0
|
|
20241202,173700,365796160,10150,10150,10150,10150,0
|
|
20241202,173600,365796160,10150,10150,10150,10150,0
|
|
20241202,173500,365796160,10150,10150,10150,10150,0
|
|
20241202,173400,365796160,10150,10150,10150,10150,0
|
|
20241202,173300,365796160,10150,10150,10150,10150,0
|
|
20241202,173200,365796160,10150,10150,10150,10150,0
|
|
20241202,173100,365796160,10150,10150,10150,10150,0
|
|
20241202,173000,365796160,10150,10150,10150,10150,0
|
|
20241202,172900,365796160,10150,10150,10150,10150,0
|
|
20241202,172800,365796160,10150,10150,10150,10150,0
|
|
20241202,172700,365796160,10150,10150,10150,10150,118
|
|
20241202,172600,365796160,10150,10150,10150,10150,0
|
|
20241202,172500,365796160,10150,10150,10150,10150,0
|
|
20241202,172400,365796160,10150,10150,10150,10150,0
|
|
20241202,172300,365796160,10150,10150,10150,10150,0
|
|
20241202,172200,365796160,10150,10150,10150,10150,0
|
|
20241202,172100,365796160,10150,10150,10150,10150,0
|
|
20241202,172000,365796160,10150,10150,10150,10150,0
|
|
20241202,171900,365796160,10150,10150,10150,10150,0
|
|
20241202,171800,365796160,10150,10150,10150,10150,0
|
|
20241202,171700,365796160,10150,10150,10150,10150,0
|
|
20241202,171600,365796160,10150,10150,10150,10150,0
|
|
20241202,171500,365796160,10150,10150,10150,10150,0
|
|
20241202,171400,365796160,10150,10150,10150,10150,0
|
|
20241202,171300,365796160,10150,10150,10150,10150,0
|
|
20241202,171200,365796160,10150,10150,10150,10150,0
|
|
20241202,171100,365796160,10150,10150,10150,10150,0
|
|
20241202,171000,365796160,10150,10150,10150,10150,0
|
|
20241202,170900,365796160,10150,10150,10150,10150,0
|
|
20241202,170800,365796160,10150,10150,10150,10150,0
|
|
20241202,170700,365796160,10150,10150,10150,10150,0
|
|
20241202,170600,365796160,10150,10150,10150,10150,0
|
|
20241202,170500,365796160,10150,10150,10150,10150,0
|
|
20241202,170400,365796160,10150,10150,10150,10150,0
|
|
20241202,170300,365796160,10150,10150,10150,10150,0
|
|
20241202,170200,365796160,10150,10150,10150,10150,0
|
|
20241202,170100,365796160,10150,10150,10150,10150,0
|
|
20241202,170000,365796160,10150,10150,10150,10150,0
|
|
20241202,165900,365796160,10150,10150,10150,10150,0
|
|
20241202,165800,365796160,10150,10150,10150,10150,0
|
|
20241202,165700,365796160,10150,10150,10150,10150,118
|
|
20241202,165600,365796160,10150,10150,10150,10150,0
|
|
20241202,165500,365796160,10150,10150,10150,10150,0
|
|
20241202,165400,365796160,10150,10150,10150,10150,0
|
|
20241202,165300,365796160,10150,10150,10150,10150,0
|
|
20241202,165200,365796160,10150,10150,10150,10150,0
|
|
20241202,165100,365796160,10150,10150,10150,10150,0
|
|
20241202,165000,365796160,10150,10150,10150,10150,0
|
|
20241202,164900,365796160,10150,10150,10150,10150,0
|
|
20241202,164800,365796160,10150,10150,10150,10150,0
|
|
20241202,164700,365796160,10150,10150,10150,10150,0
|
|
20241202,164600,365796160,10150,10150,10150,10150,0
|
|
20241202,164500,365796160,10150,10150,10150,10150,0
|
|
20241202,164400,365796160,10150,10150,10150,10150,0
|
|
20241202,164300,365796160,10150,10150,10150,10150,0
|
|
20241202,164200,365796160,10150,10150,10150,10150,0
|
|
20241202,164100,365796160,10150,10150,10150,10150,0
|
|
20241202,164000,365796160,10150,10150,10150,10150,0
|
|
20241202,163900,365796160,10150,10150,10150,10150,0
|
|
20241202,163800,365796160,10150,10150,10150,10150,0
|
|
20241202,163700,365796160,10150,10150,10150,10150,0
|
|
20241202,163600,365796160,10150,10150,10150,10150,0
|
|
20241202,163500,365796160,10150,10150,10150,10150,0
|
|
20241202,163400,365796160,10150,10150,10150,10150,0
|
|
20241202,163300,365796160,10150,10150,10150,10150,0
|
|
20241202,163200,365796160,10150,10150,10150,10150,0
|
|
20241202,163100,365796160,10150,10150,10150,10150,0
|
|
20241202,163000,365796160,10150,10150,10150,10150,0
|
|
20241202,162900,365796160,10150,10150,10150,10150,0
|
|
20241202,162800,365796160,10150,10150,10150,10150,0
|
|
20241202,162700,365796160,10150,10150,10150,10150,118
|
|
20241202,162600,365796160,10150,10150,10150,10150,0
|
|
20241202,162500,365796160,10150,10150,10150,10150,0
|
|
20241202,162400,365796160,10150,10150,10150,10150,0
|
|
20241202,162300,365796160,10150,10150,10150,10150,0
|
|
20241202,162200,365796160,10150,10150,10150,10150,0
|
|
20241202,162100,365796160,10150,10150,10150,10150,0
|
|
20241202,162000,365796160,10150,10150,10150,10150,0
|
|
20241202,161900,365796160,10150,10150,10150,10150,0
|
|
20241202,161800,365796160,10150,10150,10150,10150,0
|
|
20241202,161700,365796160,10150,10150,10150,10150,0
|
|
20241202,161600,365796160,10150,10150,10150,10150,0
|
|
20241202,161500,365796160,10150,10150,10150,10150,0
|
|
20241202,161400,365796160,10150,10150,10150,10150,0
|
|
20241202,161300,365796160,10150,10150,10150,10150,0
|
|
20241202,161200,365796160,10150,10150,10150,10150,0
|
|
20241202,161100,365796160,10150,10150,10150,10150,0
|
|
20241202,161000,365796160,10150,10150,10150,10150,0
|
|
20241202,160900,365796160,10150,10150,10150,10150,0
|
|
20241202,160800,365796160,10150,10150,10150,10150,0
|
|
20241202,160700,365796160,10150,10150,10150,10150,0
|
|
20241202,160600,365796160,10150,10150,10150,10150,0
|
|
20241202,160500,365796160,10150,10150,10150,10150,0
|
|
20241202,160400,365796160,10150,10150,10150,10150,0
|
|
20241202,160300,365796160,10150,10150,10150,10150,0
|
|
20241202,160200,365796160,10150,10150,10150,10150,0
|
|
20241202,160100,365796160,10150,10150,10150,10150,0
|
|
20241202,160000,365796160,10150,10150,10150,10150,0
|
|
20241202,155900,365796160,10150,10150,10150,10150,0
|
|
20241202,155800,365796160,10150,10150,10150,10150,0
|
|
20241202,155700,365796160,10150,10150,10150,10150,118
|
|
20241202,155600,365796160,10150,10150,10150,10150,0
|
|
20241202,155500,365796160,10150,10150,10150,10150,0
|
|
20241202,155400,365796160,10150,10150,10150,10150,0
|
|
20241202,155300,365796160,10150,10150,10150,10150,0
|
|
20241202,155200,365796160,10150,10150,10150,10150,0
|
|
20241202,155100,365796160,10150,10150,10150,10150,0
|
|
20241202,155000,365796160,10150,10150,10150,10150,0
|
|
20241202,154900,365796160,10150,10150,10150,10150,0
|
|
20241202,154800,365796160,10150,10150,10150,10150,0
|
|
20241202,154700,365796160,10150,10150,10150,10150,0
|
|
20241202,154600,365796160,10150,10150,10150,10150,0
|
|
20241202,154500,365796160,10150,10150,10150,10150,0
|
|
20241202,154400,365796160,10150,10150,10150,10150,0
|
|
20241202,154300,365796160,10150,10150,10150,10150,0
|
|
20241202,154200,365796160,10150,10150,10150,10150,0
|
|
20241202,154100,365796160,10150,10150,10150,10150,0
|
|
20241202,154000,365796160,10150,10150,10150,10150,0
|
|
20241202,153900,365796160,10150,10150,10150,10150,0
|
|
20241202,153800,365796160,10150,10150,10150,10150,0
|
|
20241202,153700,365796160,10150,10150,10150,10150,0
|
|
20241202,153600,365796160,10150,10150,10150,10150,0
|
|
20241202,153500,365796160,10150,10150,10150,10150,0
|
|
20241202,153400,365796160,10150,10150,10150,10150,0
|
|
20241202,153300,365796160,10150,10150,10150,10150,0
|
|
20241202,153200,365796160,10150,10150,10150,10150,0
|
|
20241202,153100,365796160,10150,10150,10150,10150,0
|
|
20241202,153000,365796160,10150,10150,10150,10150,118
|
|
20241202,152900,364598460,10150,10150,10150,10150,0
|
|
20241202,152800,364598460,10150,10150,10150,10150,0
|
|
20241202,152700,364598460,10150,10150,10150,10150,0
|
|
20241202,152600,364598460,10150,10150,10150,10150,0
|
|
20241202,152500,364598460,10150,10150,10150,10150,0
|
|
20241202,152400,364598460,10150,10150,10150,10150,0
|
|
20241202,152300,364598460,10150,10150,10150,10150,0
|
|
20241202,152200,364598460,10150,10150,10150,10150,0
|
|
20241202,152100,364598460,10150,10150,10150,10150,0
|
|
20241202,152000,364598460,10150,10150,10150,10150,0
|
|
20241202,151900,364598460,10150,10150,10150,10150,0
|
|
20241202,151800,364598460,10150,10150,10150,10150,0
|
|
20241202,151700,364598460,10150,10150,10150,10150,0
|
|
20241202,151600,364598460,10150,10150,10150,10150,5
|
|
20241202,151500,364547710,10150,10150,10150,10150,500
|
|
20241202,151400,359472710,10150,10150,10150,10150,0
|
|
20241202,151300,359472710,10150,10150,10150,10150,0
|
|
20241202,151200,359472710,10150,10150,10150,10150,2
|
|
20241202,151100,359452410,10090,10100,10100,10090,500
|
|
20241202,151000,354407090,10140,10140,10140,10140,10
|
|
20241202,150900,354305690,10150,10150,10150,10150,1
|
|
20241202,150800,354295540,10100,10100,10100,10100,2
|
|
20241202,150700,354275340,10150,10100,10150,10100,4
|
|
20241202,150600,354234890,10090,10130,10130,10090,190
|
|
20241202,150500,352314420,10140,10140,10140,10140,0
|
|
20241202,150400,352314420,10140,10140,10140,10140,0
|
|
20241202,150300,352314420,10140,10140,10140,10140,0
|
|
20241202,150200,352314420,10140,10140,10140,10140,63
|
|
20241202,150100,351675600,10140,10140,10150,10140,230
|
|
20241202,150000,349341800,10140,10140,10140,10140,0
|
|
20241202,145900,349341800,10140,10140,10140,10140,166
|
|
20241202,145800,347658560,10140,10140,10140,10140,0
|
|
20241202,145700,347658560,10140,10140,10140,10140,0
|
|
20241202,145600,347658560,10140,10140,10140,10140,0
|
|
20241202,145500,347658560,10140,10120,10140,10120,1000
|
|
20241202,145400,337519240,10120,10100,10120,10100,51
|
|
20241202,145300,337004120,10100,10100,10100,10100,0
|
|
20241202,145200,337004120,10100,10110,10110,10100,1500
|
|
20241202,145100,321854070,10110,10110,10110,10110,0
|
|
20241202,145000,321854070,10110,10110,10110,10110,0
|
|
20241202,144900,321854070,10110,10110,10110,10110,0
|
|
20241202,144800,321854070,10110,10110,10110,10110,34
|
|
20241202,144700,321510330,10110,10110,10110,10110,0
|
|
20241202,144600,321510330,10110,10110,10110,10110,322
|
|
20241202,144500,318254910,10130,10130,10130,10130,0
|
|
20241202,144400,318254910,10130,10130,10130,10130,0
|
|
20241202,144300,318254910,10130,10130,10130,10130,29
|
|
20241202,144200,317961140,10130,10130,10130,10130,0
|
|
20241202,144100,317961140,10130,10130,10130,10130,1
|
|
20241202,144000,317951010,10110,10110,10110,10110,0
|
|
20241202,143900,317951010,10110,10130,10130,10110,402
|
|
20241202,143800,313883730,10140,10140,10140,10140,0
|
|
20241202,143700,313883730,10140,10140,10140,10140,0
|
|
20241202,143600,313883730,10140,10140,10140,10140,3
|
|
20241202,143500,313853310,10130,10130,10130,10130,233
|
|
20241202,143400,311493020,10130,10130,10130,10130,1000
|
|
20241202,143300,301363020,10130,10130,10130,10130,0
|
|
20241202,143200,301363020,10130,10130,10130,10130,0
|
|
20241202,143100,301363020,10130,10130,10130,10130,10
|
|
20241202,143000,301261720,10130,10130,10130,10130,0
|
|
20241202,142900,301261720,10130,10130,10130,10130,11
|
|
20241202,142800,301150290,10130,10130,10130,10130,0
|
|
20241202,142700,301150290,10130,10130,10130,10130,8
|
|
20241202,142600,301069250,10140,10140,10140,10140,0
|
|
20241202,142500,301069250,10140,10140,10140,10140,0
|
|
20241202,142400,301069250,10140,10140,10140,10140,0
|
|
20241202,142300,301069250,10140,10140,10140,10140,0
|
|
20241202,142200,301069250,10140,10140,10140,10140,0
|
|
20241202,142100,301069250,10140,10140,10140,10140,0
|
|
20241202,142000,301069250,10140,10140,10140,10140,0
|
|
20241202,141900,301069250,10140,10140,10140,10140,0
|
|
20241202,141800,301069250,10140,10140,10140,10140,49
|
|
20241202,141700,300572390,10150,10150,10150,10150,6
|
|
20241202,141600,300511490,10150,10150,10150,10150,47
|
|
20241202,141500,300034440,10170,10170,10170,10170,0
|
|
20241202,141400,300034440,10170,10170,10190,10170,8
|
|
20241202,141300,299953060,10170,10170,10170,10170,0
|
|
20241202,141200,299953060,10170,10170,10170,10170,0
|
|
20241202,141100,299953060,10170,10170,10170,10170,0
|
|
20241202,141000,299953060,10170,10170,10170,10170,0
|
|
20241202,140900,299953060,10170,10170,10170,10170,1
|
|
20241202,140800,299942890,10170,10170,10170,10170,3
|
|
20241202,140700,299912380,10150,10150,10150,10150,0
|
|
20241202,140600,299912380,10150,10170,10210,10150,162
|
|
20241202,140500,298268000,10170,10160,10220,10160,119
|
|
20241202,140400,297056900,10150,10150,10150,10150,0
|
|
20241202,140300,297056900,10150,10150,10150,10150,0
|
|
20241202,140200,297056900,10150,10150,10150,10150,0
|
|
20241202,140100,297056900,10150,10150,10150,10150,3
|
|
20241202,140000,297026450,10150,10150,10150,10150,47
|
|
20241202,135900,296549400,10150,10150,10150,10150,100
|
|
20241202,135800,295534400,10150,10180,10180,10150,351
|
|
20241202,135700,291969570,10170,10180,10180,10170,204
|
|
20241202,135600,289894850,10180,10150,10180,10150,745
|
|
20241202,135500,282316020,10150,10150,10150,10150,0
|
|
20241202,135400,282316020,10150,10150,10150,10150,1
|
|
20241202,135300,282305870,10150,10150,10160,10150,2756
|
|
20241202,135200,254323360,10130,10130,10130,10130,0
|
|
20241202,135100,254323360,10130,10130,10130,10130,0
|
|
20241202,135000,254323360,10130,10130,10130,10130,2
|
|
20241202,134900,254303100,10130,10130,10140,10130,21
|
|
20241202,134800,254090210,10120,10120,10120,10120,0
|
|
20241202,134700,254090210,10120,10120,10140,10120,15
|
|
20241202,134600,253938230,10120,10120,10120,10120,0
|
|
20241202,134500,253938230,10120,10120,10120,10120,0
|
|
20241202,134400,253938230,10120,10120,10120,10120,0
|
|
20241202,134300,253938230,10120,10120,10120,10120,201
|
|
20241202,134200,251904110,10150,10090,10150,10090,2205
|
|
20241202,134100,229574050,10090,10090,10090,10090,0
|
|
20241202,134000,229574050,10090,10090,10090,10090,0
|
|
20241202,133900,229574050,10090,10090,10090,10090,0
|
|
20241202,133800,229574050,10090,10090,10090,10090,0
|
|
20241202,133700,229574050,10090,10090,10090,10090,0
|
|
20241202,133600,229574050,10090,10090,10090,10090,18
|
|
20241202,133500,229392430,10080,10080,10080,10080,0
|
|
20241202,133400,229392430,10080,10070,10080,10070,4
|
|
20241202,133300,229352120,10070,10070,10070,10070,0
|
|
20241202,133200,229352120,10070,10070,10070,10070,0
|
|
20241202,133100,229352120,10070,10070,10070,10070,90
|
|
20241202,133000,228445820,10070,10070,10070,10070,0
|
|
20241202,132900,228445820,10070,10070,10070,10070,0
|
|
20241202,132800,228445820,10070,10060,10070,10060,89
|
|
20241202,132700,227549610,10050,10050,10050,10050,0
|
|
20241202,132600,227549610,10050,10050,10050,10050,30
|
|
20241202,132500,227248110,10050,10050,10050,10050,0
|
|
20241202,132400,227248110,10050,10050,10050,10050,0
|
|
20241202,132300,227248110,10050,10050,10050,10050,0
|
|
20241202,132200,227248110,10050,10050,10050,10050,0
|
|
20241202,132100,227248110,10050,10050,10050,10050,0
|
|
20241202,132000,227248110,10050,10050,10050,10050,6
|
|
20241202,131900,227187810,10050,10050,10050,10050,6
|
|
20241202,131800,227127510,10050,10050,10050,10050,0
|
|
20241202,131700,227127510,10050,10040,10050,10040,100
|
|
20241202,131600,226122920,10030,10030,10030,10030,0
|
|
20241202,131500,226122920,10030,10030,10030,10030,0
|
|
20241202,131400,226122920,10030,10030,10030,10030,0
|
|
20241202,131300,226122920,10030,10030,10030,10030,1
|
|
20241202,131200,226112890,10030,10030,10030,10030,0
|
|
20241202,131100,226112890,10030,10030,10030,10030,0
|
|
20241202,131000,226112890,10030,10030,10030,10030,0
|
|
20241202,130900,226112890,10030,10030,10030,10030,1
|
|
20241202,130800,226102860,10010,10010,10010,10010,0
|
|
20241202,130700,226102860,10010,10010,10010,10010,0
|
|
20241202,130600,226102860,10010,10010,10010,10010,0
|
|
20241202,130500,226102860,10010,10010,10010,10010,0
|
|
20241202,130400,226102860,10010,10010,10010,10010,0
|
|
20241202,130300,226102860,10010,10010,10010,10010,0
|
|
20241202,130200,226102860,10010,10010,10010,10010,0
|
|
20241202,130100,226102860,10010,10030,10030,10010,1400
|
|
20241202,130000,212088060,10030,10030,10030,10030,0
|
|
20241202,125900,212088060,10030,10030,10030,10030,0
|
|
20241202,125800,212088060,10030,10030,10040,10030,3
|
|
20241202,125700,212057960,10020,10020,10020,10020,0
|
|
20241202,125600,212057960,10020,10020,10020,10020,1
|
|
20241202,125500,212047940,10010,10010,10010,10010,1
|
|
20241202,125400,212037930,10010,10010,10010,10010,400
|
|
20241202,125300,208033930,10040,10020,10040,10000,2003
|
|
20241202,125200,187995560,10030,10030,10030,10030,0
|
|
20241202,125100,187995560,10030,10030,10030,10030,0
|
|
20241202,125000,187995560,10030,10030,10030,10030,0
|
|
20241202,124900,187995560,10030,10030,10030,10030,0
|
|
20241202,124800,187995560,10030,10030,10030,10030,1
|
|
20241202,124700,187985530,10090,10020,10090,10020,102
|
|
20241202,124600,186963400,10020,10020,10020,10020,0
|
|
20241202,124500,186963400,10020,10020,10020,10020,0
|
|
20241202,124400,186963400,10020,10020,10020,10020,0
|
|
20241202,124300,186963400,10020,10020,10020,10020,0
|
|
20241202,124200,186963400,10020,10020,10020,10020,0
|
|
20241202,124100,186963400,10020,10020,10020,10020,0
|
|
20241202,124000,186963400,10020,10020,10020,10020,0
|
|
20241202,123900,186963400,10020,10020,10020,10020,0
|
|
20241202,123800,186963400,10020,10020,10020,10020,0
|
|
20241202,123700,186963400,10020,10020,10020,10020,0
|
|
20241202,123600,186963400,10020,10020,10020,10020,0
|
|
20241202,123500,186963400,10020,10020,10020,10020,63
|
|
20241202,123400,186332140,10030,10030,10030,10030,0
|
|
20241202,123300,186332140,10030,10030,10030,10030,0
|
|
20241202,123200,186332140,10030,10030,10030,10030,0
|
|
20241202,123100,186332140,10030,10030,10030,10030,11
|
|
20241202,123000,186221810,10040,10040,10040,10040,0
|
|
20241202,122900,186221810,10040,10040,10040,10040,0
|
|
20241202,122800,186221810,10040,10040,10040,10040,1
|
|
20241202,122700,186211770,10040,10040,10040,10040,29
|
|
20241202,122600,185920610,10040,10040,10040,10040,0
|
|
20241202,122500,185920610,10040,10040,10040,10040,100
|
|
20241202,122400,184916610,10040,10040,10040,10040,0
|
|
20241202,122300,184916610,10040,10040,10040,10040,0
|
|
20241202,122200,184916610,10040,10040,10040,10040,0
|
|
20241202,122100,184916610,10040,10040,10040,10040,0
|
|
20241202,122000,184916610,10040,10040,10040,10040,2
|
|
20241202,121900,184896530,10040,10040,10080,10040,602
|
|
20241202,121800,178828490,10040,10040,10040,10040,5
|
|
20241202,121700,178778290,10040,10040,10040,10040,1
|
|
20241202,121600,178768250,10040,10040,10040,10040,5
|
|
20241202,121500,178718050,10040,10040,10040,10040,2
|
|
20241202,121400,178697970,10040,10040,10040,10040,1
|
|
20241202,121300,178687930,10040,10040,10040,10040,1
|
|
20241202,121200,178677890,10040,10040,10040,10040,2
|
|
20241202,121100,178657810,10040,10040,10040,10040,1
|
|
20241202,121000,178647770,10040,10040,10040,10040,4
|
|
20241202,120900,178607610,10040,10050,10050,10040,3
|
|
20241202,120800,178577480,10050,10050,10050,10020,60
|
|
20241202,120700,177975980,10080,10080,10080,10080,0
|
|
20241202,120600,177975980,10080,10080,10080,10080,0
|
|
20241202,120500,177975980,10080,10050,10080,10050,2
|
|
20241202,120400,177955850,10040,10040,10040,10040,0
|
|
20241202,120300,177955850,10040,10040,10040,10040,0
|
|
20241202,120200,177955850,10040,10040,10040,10040,1
|
|
20241202,120100,177945810,10080,10080,10080,10080,0
|
|
20241202,120000,177945810,10080,10080,10080,10080,0
|
|
20241202,115900,177945810,10080,10080,10080,10080,0
|
|
20241202,115800,177945810,10080,10080,10080,10080,0
|
|
20241202,115700,177945810,10080,10080,10080,10080,0
|
|
20241202,115600,177945810,10080,10040,10080,10040,2
|
|
20241202,115500,177925690,10020,10020,10020,10020,0
|
|
20241202,115400,177925690,10020,10020,10020,10020,0
|
|
20241202,115300,177925690,10020,10020,10020,10020,0
|
|
20241202,115200,177925690,10020,10020,10020,10020,0
|
|
20241202,115100,177925690,10020,10020,10020,10020,0
|
|
20241202,115000,177925690,10020,10020,10020,10020,0
|
|
20241202,114900,177925690,10020,10020,10020,10020,0
|
|
20241202,114800,177925690,10020,10020,10020,10020,0
|
|
20241202,114700,177925690,10020,10020,10020,10020,0
|
|
20241202,114600,177925690,10020,10030,10030,10020,50
|
|
20241202,114500,177424640,10040,10040,10040,10040,0
|
|
20241202,114400,177424640,10040,10040,10040,10040,0
|
|
20241202,114300,177424640,10040,10040,10040,10040,0
|
|
20241202,114200,177424640,10040,10040,10040,10040,0
|
|
20241202,114100,177424640,10040,10040,10040,10040,0
|
|
20241202,114000,177424640,10040,10040,10040,10040,0
|
|
20241202,113900,177424640,10040,10030,10040,10030,5
|
|
20241202,113800,177374480,10030,10030,10030,10030,0
|
|
20241202,113700,177374480,10030,10050,10050,10030,7
|
|
20241202,113600,177304250,10030,10050,10050,10030,21
|
|
20241202,113500,177093600,10080,10080,10080,10080,0
|
|
20241202,113400,177093600,10080,10080,10080,10080,0
|
|
20241202,113300,177093600,10080,10080,10080,10080,0
|
|
20241202,113200,177093600,10080,10080,10080,10080,0
|
|
20241202,113100,177093600,10080,10080,10080,10080,0
|
|
20241202,113000,177093600,10080,10080,10080,10080,0
|
|
20241202,112900,177093600,10080,10080,10080,10080,0
|
|
20241202,112800,177093600,10080,10080,10080,10080,0
|
|
20241202,112700,177093600,10080,10030,10080,10030,268
|
|
20241202,112600,174394500,10030,10030,10030,10030,0
|
|
20241202,112500,174394500,10030,10030,10030,10030,0
|
|
20241202,112400,174394500,10030,10030,10030,10030,0
|
|
20241202,112300,174394500,10030,10030,10030,10030,0
|
|
20241202,112200,174394500,10030,10030,10030,10030,0
|
|
20241202,112100,174394500,10030,10030,10030,10030,0
|
|
20241202,112000,174394500,10030,10030,10030,10030,0
|
|
20241202,111900,174394500,10030,10030,10030,10030,0
|
|
20241202,111800,174394500,10030,10030,10030,10030,0
|
|
20241202,111700,174394500,10030,10030,10030,10030,1
|
|
20241202,111600,174384470,10040,10040,10040,10040,0
|
|
20241202,111500,174384470,10040,10040,10040,10040,0
|
|
20241202,111400,174384470,10040,10040,10040,10040,0
|
|
20241202,111300,174384470,10040,10040,10040,10040,800
|
|
20241202,111200,166352470,10030,10030,10030,10030,0
|
|
20241202,111100,166352470,10030,10030,10030,10030,0
|
|
20241202,111000,166352470,10030,10030,10030,10030,0
|
|
20241202,110900,166352470,10030,10030,10030,10030,0
|
|
20241202,110800,166352470,10030,10030,10030,10030,0
|
|
20241202,110700,166352470,10030,10030,10030,10030,0
|
|
20241202,110600,166352470,10030,10030,10030,10030,0
|
|
20241202,110500,166352470,10030,10030,10030,10030,0
|
|
20241202,110400,166352470,10030,10030,10030,10030,0
|
|
20241202,110300,166352470,10030,10030,10030,10030,0
|
|
20241202,110200,166352470,10030,10030,10030,10030,297
|
|
20241202,110100,163373560,10030,10030,10030,10030,50
|
|
20241202,110000,162872060,10010,10030,10030,10010,380
|
|
20241202,105900,159065020,10040,10040,10040,10040,0
|
|
20241202,105800,159065020,10040,10040,10040,10040,2
|
|
20241202,105700,159044940,10030,10030,10030,10030,56
|
|
20241202,105600,158483260,10030,10030,10030,10030,0
|
|
20241202,105500,158483260,10030,10030,10030,10030,0
|
|
20241202,105400,158483260,10030,10030,10030,10030,0
|
|
20241202,105300,158483260,10030,10020,10030,10020,194
|
|
20241202,105200,156537670,10020,10020,10020,10020,0
|
|
20241202,105100,156537670,10020,10020,10020,10020,0
|
|
20241202,105000,156537670,10020,10020,10020,10020,5
|
|
20241202,104900,156487570,10020,10020,10020,10020,0
|
|
20241202,104800,156487570,10020,10020,10020,10020,0
|
|
20241202,104700,156487570,10020,10020,10020,10020,1
|
|
20241202,104600,156477550,10020,10020,10020,10020,0
|
|
20241202,104500,156477550,10020,10020,10020,10020,150
|
|
20241202,104400,154974550,10000,10000,10000,10000,0
|
|
20241202,104300,154974550,10000,10000,10000,10000,0
|
|
20241202,104200,154974550,10000,10000,10000,10000,0
|
|
20241202,104100,154974550,10000,10000,10000,10000,0
|
|
20241202,104000,154974550,10000,10000,10000,10000,0
|
|
20241202,103900,154974550,10000,10000,10000,10000,0
|
|
20241202,103800,154974550,10000,10000,10000,10000,0
|
|
20241202,103700,154974550,10000,10000,10000,10000,0
|
|
20241202,103600,154974550,10000,10000,10000,10000,5
|
|
20241202,103500,154924550,9990,9990,9990,9990,144
|
|
20241202,103400,153485990,9990,9990,9990,9990,155
|
|
20241202,103300,151937540,9990,9990,9990,9990,0
|
|
20241202,103200,151937540,9990,9990,9990,9990,1
|
|
20241202,103100,151927550,10010,10010,10010,10010,0
|
|
20241202,103000,151927550,10010,10010,10010,10010,0
|
|
20241202,102900,151927550,10010,10010,10010,10010,1
|
|
20241202,102800,151917540,9990,9970,10030,9970,1006
|
|
20241202,102700,141857140,9970,9990,9990,9970,2075
|
|
20241202,102600,121143340,10000,10000,10000,10000,570
|
|
20241202,102500,115443340,10020,10020,10020,10020,0
|
|
20241202,102400,115443340,10020,10020,10020,10020,7
|
|
20241202,102300,115373200,10020,10020,10020,10020,0
|
|
20241202,102200,115373200,10020,10020,10020,10020,0
|
|
20241202,102100,115373200,10020,10020,10020,10020,0
|
|
20241202,102000,115373200,10020,10020,10020,10020,10
|
|
20241202,101900,115273000,10000,10000,10000,10000,0
|
|
20241202,101800,115273000,10000,10000,10000,10000,0
|
|
20241202,101700,115273000,10000,10000,10000,10000,0
|
|
20241202,101600,115273000,10000,10000,10000,10000,0
|
|
20241202,101500,115273000,10000,10000,10000,10000,144
|
|
20241202,101400,113833000,10000,10020,10020,10000,5238
|
|
20241202,101300,61445980,10030,10030,10030,10030,2
|
|
20241202,101200,61425920,10020,10050,10050,10020,440
|
|
20241202,101100,57012700,10030,10040,10040,10030,98
|
|
20241202,101000,56029730,10050,10060,10060,10050,123
|
|
20241202,100900,54793530,10070,10070,10070,10070,2
|
|
20241202,100800,54773390,10080,10080,10080,10080,7
|
|
20241202,100700,54702830,10080,10080,10080,10080,0
|
|
20241202,100600,54702830,10080,10080,10080,10080,1
|
|
20241202,100500,54692750,10090,10090,10090,10090,1
|
|
20241202,100400,54682660,10090,10080,10090,10080,3
|
|
20241202,100300,54652400,10080,10080,10080,10080,0
|
|
20241202,100200,54652400,10080,10080,10080,10080,1
|
|
20241202,100100,54642320,10080,10080,10080,10080,0
|
|
20241202,100000,54642320,10080,10090,10090,10080,102
|
|
20241202,095900,53614150,10090,10090,10090,10090,0
|
|
20241202,095800,53614150,10090,10090,10090,10090,1
|
|
20241202,095700,53604060,10080,10080,10080,10080,0
|
|
20241202,095600,53604060,10080,10080,10080,10080,20
|
|
20241202,095500,53402460,10080,10090,10090,10080,89
|
|
20241202,095400,52505330,10110,10110,10110,10110,0
|
|
20241202,095300,52505330,10110,10110,10120,10110,5
|
|
20241202,095200,52454760,10100,10080,10100,10080,3
|
|
20241202,095100,52424500,10070,10060,10070,10060,272
|
|
20241202,095000,49687450,10060,10060,10060,10060,1
|
|
20241202,094900,49677390,10060,10060,10060,10060,0
|
|
20241202,094800,49677390,10060,10050,10060,10050,300
|
|
20241202,094700,46659410,10030,10030,10030,10030,1
|
|
20241202,094600,46649380,10030,10030,10060,10030,131
|
|
20241202,094500,45333660,10030,10030,10030,10030,1
|
|
20241202,094400,45323630,10000,10000,10000,10000,0
|
|
20241202,094300,45323630,10000,10010,10010,10000,550
|
|
20241202,094200,39821870,10020,10040,10040,10020,169
|
|
20241202,094100,38127540,10040,10050,10050,10040,54
|
|
20241202,094000,37585340,10040,10040,10040,10040,0
|
|
20241202,093900,37585340,10040,10040,10040,10040,14
|
|
20241202,093800,37444780,10050,10050,10050,10050,89
|
|
20241202,093700,36550330,10050,10050,10050,10050,5
|
|
20241202,093600,36500080,10050,10050,10050,10050,14
|
|
20241202,093500,36359380,10060,10060,10060,10060,0
|
|
20241202,093400,36359380,10060,10060,10060,10060,0
|
|
20241202,093300,36359380,10060,10060,10060,10060,108
|
|
20241202,093200,35272900,10070,10070,10070,10070,80
|
|
20241202,093100,34467300,10070,10070,10070,10070,85
|
|
20241202,093000,33611350,10080,10080,10080,10080,5
|
|
20241202,092900,33560950,10070,10070,10070,10070,0
|
|
20241202,092800,33560950,10070,10070,10070,10070,0
|
|
20241202,092700,33560950,10070,10070,10070,10070,0
|
|
20241202,092600,33560950,10070,10060,10070,10060,30
|
|
20241202,092500,33258900,10080,10080,10080,10080,2
|
|
20241202,092400,33238740,10080,10100,10100,10080,300
|
|
20241202,092300,30214630,10100,10100,10100,10100,532
|
|
20241202,092200,24841430,10100,10100,10100,10100,0
|
|
20241202,092100,24841430,10100,10100,10100,10100,1
|
|
20241202,092000,24831330,10100,10100,10100,10100,332
|
|
20241202,091900,21478130,10100,10100,10100,10100,2
|
|
20241202,091800,21457930,10100,10100,10100,10100,5
|
|
20241202,091700,21407430,10100,10100,10100,10100,117
|
|
20241202,091600,20225730,10100,10110,10110,10100,328
|
|
20241202,091500,16912650,10170,10170,10170,10170,0
|
|
20241202,091400,16912650,10170,10170,10170,10170,0
|
|
20241202,091300,16912650,10170,10160,10170,10160,300
|
|
20241202,091200,13862370,10160,10160,10160,10160,0
|
|
20241202,091100,13862370,10160,10160,10160,10160,0
|
|
20241202,091000,13862370,10160,10160,10160,10160,80
|
|
20241202,090900,13049570,10100,10100,10100,10100,0
|
|
20241202,090800,13049570,10100,10100,10100,10100,0
|
|
20241202,090700,13049570,10100,10120,10120,10100,205
|
|
20241202,090600,10978130,10160,10180,10180,10160,400
|
|
20241202,090500,6910390,10150,10150,10150,10150,134
|
|
20241202,090400,5550290,10150,10150,10150,10150,200
|
|
20241202,090300,3520290,10190,10150,10190,10150,162
|
|
20241202,090200,1871190,10170,10170,10170,10170,0
|
|
20241202,090100,1871190,10170,10170,10170,10170,0
|
|
20241202,090000,1871190,10170,10170,10170,10170,183
|