600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185700,1194503200,10010,10010,10010,10010,920
|
|
20241204,185600,1194503200,10010,10010,10010,10010,0
|
|
20241204,185500,1194503200,10010,10010,10010,10010,0
|
|
20241204,185400,1194503200,10010,10010,10010,10010,0
|
|
20241204,185300,1194503200,10010,10010,10010,10010,0
|
|
20241204,185200,1194503200,10010,10010,10010,10010,0
|
|
20241204,185100,1194503200,10010,10010,10010,10010,0
|
|
20241204,185000,1194503200,10010,10010,10010,10010,0
|
|
20241204,184900,1194503200,10010,10010,10010,10010,0
|
|
20241204,184800,1194503200,10010,10010,10010,10010,0
|
|
20241204,184700,1194503200,10010,10010,10010,10010,0
|
|
20241204,184600,1194503200,10010,10010,10010,10010,0
|
|
20241204,184500,1194503200,10010,10010,10010,10010,0
|
|
20241204,184400,1194503200,10010,10010,10010,10010,0
|
|
20241204,184300,1194503200,10010,10010,10010,10010,0
|
|
20241204,184200,1194503200,10010,10010,10010,10010,0
|
|
20241204,184100,1194503200,10010,10010,10010,10010,0
|
|
20241204,184000,1194503200,10010,10010,10010,10010,0
|
|
20241204,183900,1194503200,10010,10010,10010,10010,0
|
|
20241204,183800,1194503200,10010,10010,10010,10010,0
|
|
20241204,183700,1194503200,10010,10010,10010,10010,0
|
|
20241204,183600,1194503200,10010,10010,10010,10010,0
|
|
20241204,183500,1194503200,10010,10010,10010,10010,0
|
|
20241204,183400,1194503200,10010,10010,10010,10010,0
|
|
20241204,183300,1194503200,10010,10010,10010,10010,0
|
|
20241204,183200,1194503200,10010,10010,10010,10010,0
|
|
20241204,183100,1194503200,10010,10010,10010,10010,0
|
|
20241204,183000,1194503200,10010,10010,10010,10010,0
|
|
20241204,182900,1194503200,10010,10010,10010,10010,0
|
|
20241204,182800,1194503200,10010,10010,10010,10010,0
|
|
20241204,182700,1194503200,10010,10010,10010,10010,920
|
|
20241204,182600,1194503200,10010,10010,10010,10010,0
|
|
20241204,182500,1194503200,10010,10010,10010,10010,0
|
|
20241204,182400,1194503200,10010,10010,10010,10010,0
|
|
20241204,182300,1194503200,10010,10010,10010,10010,0
|
|
20241204,182200,1194503200,10010,10010,10010,10010,0
|
|
20241204,182100,1194503200,10010,10010,10010,10010,0
|
|
20241204,182000,1194503200,10010,10010,10010,10010,0
|
|
20241204,181900,1194503200,10010,10010,10010,10010,0
|
|
20241204,181800,1194503200,10010,10010,10010,10010,0
|
|
20241204,181700,1194503200,10010,10010,10010,10010,0
|
|
20241204,181600,1194503200,10010,10010,10010,10010,0
|
|
20241204,181500,1194503200,10010,10010,10010,10010,0
|
|
20241204,181400,1194503200,10010,10010,10010,10010,0
|
|
20241204,181300,1194503200,10010,10010,10010,10010,0
|
|
20241204,181200,1194503200,10010,10010,10010,10010,0
|
|
20241204,181100,1194503200,10010,10010,10010,10010,0
|
|
20241204,181000,1194503200,10010,10010,10010,10010,0
|
|
20241204,180900,1194503200,10010,10010,10010,10010,0
|
|
20241204,180800,1194503200,10010,10010,10010,10010,0
|
|
20241204,180700,1194503200,10010,10010,10010,10010,0
|
|
20241204,180600,1194503200,10010,10010,10010,10010,0
|
|
20241204,180500,1194503200,10010,10010,10010,10010,0
|
|
20241204,180400,1194503200,10010,10010,10010,10010,0
|
|
20241204,180300,1194503200,10010,10010,10010,10010,0
|
|
20241204,180200,1194503200,10010,10010,10010,10010,0
|
|
20241204,180100,1194503200,10010,10010,10010,10010,0
|
|
20241204,180000,1194503200,10010,10010,10010,10010,0
|
|
20241204,175900,1194503200,10010,10010,10010,10010,0
|
|
20241204,175800,1194503200,10010,10010,10010,10010,0
|
|
20241204,175700,1194503200,10010,10010,10010,10010,920
|
|
20241204,175600,1194503200,10010,10010,10010,10010,0
|
|
20241204,175500,1194503200,10010,10010,10010,10010,0
|
|
20241204,175400,1194503200,10010,10010,10010,10010,0
|
|
20241204,175300,1194503200,10010,10010,10010,10010,0
|
|
20241204,175200,1194503200,10010,10010,10010,10010,0
|
|
20241204,175100,1194503200,10010,10010,10010,10010,0
|
|
20241204,175000,1194503200,10010,10010,10010,10010,0
|
|
20241204,174900,1194503200,10010,10010,10010,10010,0
|
|
20241204,174800,1194503200,10010,10010,10010,10010,0
|
|
20241204,174700,1194503200,10010,10010,10010,10010,0
|
|
20241204,174600,1194503200,10010,10010,10010,10010,0
|
|
20241204,174500,1194503200,10010,10010,10010,10010,0
|
|
20241204,174400,1194503200,10010,10010,10010,10010,0
|
|
20241204,174300,1194503200,10010,10010,10010,10010,0
|
|
20241204,174200,1194503200,10010,10010,10010,10010,0
|
|
20241204,174100,1194503200,10010,10010,10010,10010,0
|
|
20241204,174000,1194503200,10010,10010,10010,10010,0
|
|
20241204,173900,1194503200,10010,10010,10010,10010,0
|
|
20241204,173800,1194503200,10010,10010,10010,10010,0
|
|
20241204,173700,1194503200,10010,10010,10010,10010,0
|
|
20241204,173600,1194503200,10010,10010,10010,10010,0
|
|
20241204,173500,1194503200,10010,10010,10010,10010,0
|
|
20241204,173400,1194503200,10010,10010,10010,10010,0
|
|
20241204,173300,1194503200,10010,10010,10010,10010,0
|
|
20241204,173200,1194503200,10010,10010,10010,10010,0
|
|
20241204,173100,1194503200,10010,10010,10010,10010,0
|
|
20241204,173000,1194503200,10010,10010,10010,10010,0
|
|
20241204,172900,1194503200,10010,10010,10010,10010,0
|
|
20241204,172800,1194503200,10010,10010,10010,10010,0
|
|
20241204,172700,1194503200,10010,10010,10010,10010,920
|
|
20241204,172600,1194503200,10010,10010,10010,10010,0
|
|
20241204,172500,1194503200,10010,10010,10010,10010,0
|
|
20241204,172400,1194503200,10010,10010,10010,10010,0
|
|
20241204,172300,1194503200,10010,10010,10010,10010,0
|
|
20241204,172200,1194503200,10010,10010,10010,10010,0
|
|
20241204,172100,1194503200,10010,10010,10010,10010,0
|
|
20241204,172000,1194503200,10010,10010,10010,10010,0
|
|
20241204,171900,1194503200,10010,10010,10010,10010,0
|
|
20241204,171800,1194503200,10010,10010,10010,10010,0
|
|
20241204,171700,1194503200,10010,10010,10010,10010,0
|
|
20241204,171600,1194503200,10010,10010,10010,10010,0
|
|
20241204,171500,1194503200,10010,10010,10010,10010,0
|
|
20241204,171400,1194503200,10010,10010,10010,10010,0
|
|
20241204,171300,1194503200,10010,10010,10010,10010,0
|
|
20241204,171200,1194503200,10010,10010,10010,10010,0
|
|
20241204,171100,1194503200,10010,10010,10010,10010,0
|
|
20241204,171000,1194503200,10010,10010,10010,10010,0
|
|
20241204,170900,1194503200,10010,10010,10010,10010,0
|
|
20241204,170800,1194503200,10010,10010,10010,10010,0
|
|
20241204,170700,1194503200,10010,10010,10010,10010,0
|
|
20241204,170600,1194503200,10010,10010,10010,10010,0
|
|
20241204,170500,1194503200,10010,10010,10010,10010,0
|
|
20241204,170400,1194503200,10010,10010,10010,10010,0
|
|
20241204,170300,1194503200,10010,10010,10010,10010,0
|
|
20241204,170200,1194503200,10010,10010,10010,10010,0
|
|
20241204,170100,1194503200,10010,10010,10010,10010,0
|
|
20241204,170000,1194503200,10010,10010,10010,10010,0
|
|
20241204,165900,1194503200,10010,10010,10010,10010,0
|
|
20241204,165800,1194503200,10010,10010,10010,10010,0
|
|
20241204,165700,1194503200,10010,10010,10010,10010,920
|
|
20241204,165600,1194503200,10010,10010,10010,10010,0
|
|
20241204,165500,1194503200,10010,10010,10010,10010,0
|
|
20241204,165400,1194503200,10010,10010,10010,10010,0
|
|
20241204,165300,1194503200,10010,10010,10010,10010,0
|
|
20241204,165200,1194503200,10010,10010,10010,10010,0
|
|
20241204,165100,1194503200,10010,10010,10010,10010,0
|
|
20241204,165000,1194503200,10010,10010,10010,10010,0
|
|
20241204,164900,1194503200,10010,10010,10010,10010,0
|
|
20241204,164800,1194503200,10010,10010,10010,10010,0
|
|
20241204,164700,1194503200,10010,10010,10010,10010,0
|
|
20241204,164600,1194503200,10010,10010,10010,10010,0
|
|
20241204,164500,1194503200,10010,10010,10010,10010,0
|
|
20241204,164400,1194503200,10010,10010,10010,10010,0
|
|
20241204,164300,1194503200,10010,10010,10010,10010,0
|
|
20241204,164200,1194503200,10010,10010,10010,10010,0
|
|
20241204,164100,1194503200,10010,10010,10010,10010,0
|
|
20241204,164000,1194503200,10010,10010,10010,10010,0
|
|
20241204,163900,1194503200,10010,10010,10010,10010,0
|
|
20241204,163800,1194503200,10010,10010,10010,10010,0
|
|
20241204,163700,1194503200,10010,10010,10010,10010,0
|
|
20241204,163600,1194503200,10010,10010,10010,10010,0
|
|
20241204,163500,1194503200,10010,10010,10010,10010,0
|
|
20241204,163400,1194503200,10010,10010,10010,10010,0
|
|
20241204,163300,1194503200,10010,10010,10010,10010,0
|
|
20241204,163200,1194503200,10010,10010,10010,10010,0
|
|
20241204,163100,1194503200,10010,10010,10010,10010,0
|
|
20241204,163000,1194503200,10010,10010,10010,10010,0
|
|
20241204,162900,1194503200,10010,10010,10010,10010,0
|
|
20241204,162800,1194503200,10010,10010,10010,10010,0
|
|
20241204,162700,1194503200,10010,10010,10010,10010,920
|
|
20241204,162600,1194503200,10010,10010,10010,10010,0
|
|
20241204,162500,1194503200,10010,10010,10010,10010,0
|
|
20241204,162400,1194503200,10010,10010,10010,10010,0
|
|
20241204,162300,1194503200,10010,10010,10010,10010,0
|
|
20241204,162200,1194503200,10010,10010,10010,10010,0
|
|
20241204,162100,1194503200,10010,10010,10010,10010,0
|
|
20241204,162000,1194503200,10010,10010,10010,10010,0
|
|
20241204,161900,1194503200,10010,10010,10010,10010,0
|
|
20241204,161800,1194503200,10010,10010,10010,10010,0
|
|
20241204,161700,1194503200,10010,10010,10010,10010,0
|
|
20241204,161600,1194503200,10010,10010,10010,10010,0
|
|
20241204,161500,1194503200,10010,10010,10010,10010,0
|
|
20241204,161400,1194503200,10010,10010,10010,10010,0
|
|
20241204,161300,1194503200,10010,10010,10010,10010,0
|
|
20241204,161200,1194503200,10010,10010,10010,10010,0
|
|
20241204,161100,1194503200,10010,10010,10010,10010,0
|
|
20241204,161000,1194503200,10010,10010,10010,10010,0
|
|
20241204,160900,1194503200,10010,10010,10010,10010,0
|
|
20241204,160800,1194503200,10010,10010,10010,10010,0
|
|
20241204,160700,1194503200,10010,10010,10010,10010,0
|
|
20241204,160600,1194503200,10010,10010,10010,10010,0
|
|
20241204,160500,1194503200,10010,10010,10010,10010,0
|
|
20241204,160400,1194503200,10010,10010,10010,10010,0
|
|
20241204,160300,1194503200,10010,10010,10010,10010,0
|
|
20241204,160200,1194503200,10010,10010,10010,10010,0
|
|
20241204,160100,1194503200,10010,10010,10010,10010,0
|
|
20241204,160000,1194503200,10010,10010,10010,10010,0
|
|
20241204,155900,1194503200,10010,10010,10010,10010,0
|
|
20241204,155800,1194503200,10010,10010,10010,10010,0
|
|
20241204,155700,1194503200,10010,10010,10010,10010,920
|
|
20241204,155600,1194503200,10010,10010,10010,10010,0
|
|
20241204,155500,1194503200,10010,10010,10010,10010,0
|
|
20241204,155400,1194503200,10010,10010,10010,10010,0
|
|
20241204,155300,1194503200,10010,10010,10010,10010,0
|
|
20241204,155200,1194503200,10010,10010,10010,10010,0
|
|
20241204,155100,1194503200,10010,10010,10010,10010,0
|
|
20241204,155000,1194503200,10010,10010,10010,10010,0
|
|
20241204,154900,1194503200,10010,10010,10010,10010,0
|
|
20241204,154800,1194503200,10010,10010,10010,10010,0
|
|
20241204,154700,1194503200,10010,10010,10010,10010,0
|
|
20241204,154600,1194503200,10010,10010,10010,10010,0
|
|
20241204,154500,1194503200,10010,10010,10010,10010,0
|
|
20241204,154400,1194503200,10010,10010,10010,10010,0
|
|
20241204,154300,1194503200,10010,10010,10010,10010,0
|
|
20241204,154200,1194503200,10010,10010,10010,10010,0
|
|
20241204,154100,1194503200,10010,10010,10010,10010,0
|
|
20241204,154000,1194503200,10010,10010,10010,10010,0
|
|
20241204,153900,1194503200,10010,10010,10010,10010,0
|
|
20241204,153800,1194503200,10010,10010,10010,10010,0
|
|
20241204,153700,1194503200,10010,10010,10010,10010,0
|
|
20241204,153600,1194503200,10010,10010,10010,10010,0
|
|
20241204,153500,1194503200,10010,10010,10010,10010,0
|
|
20241204,153400,1194503200,10010,10010,10010,10010,0
|
|
20241204,153300,1194503200,10010,10010,10010,10010,0
|
|
20241204,153200,1194503200,10010,10010,10010,10010,0
|
|
20241204,153100,1194503200,10010,10010,10010,10010,0
|
|
20241204,153000,1194503200,10010,10010,10010,10010,920
|
|
20241204,152900,1185294000,10020,10020,10020,10020,0
|
|
20241204,152800,1185294000,10020,10020,10020,10020,0
|
|
20241204,152700,1185294000,10020,10020,10020,10020,0
|
|
20241204,152600,1185294000,10020,10020,10020,10020,0
|
|
20241204,152500,1185294000,10020,10020,10020,10020,0
|
|
20241204,152400,1185294000,10020,10020,10020,10020,0
|
|
20241204,152300,1185294000,10020,10020,10020,10020,0
|
|
20241204,152200,1185294000,10020,10020,10020,10020,0
|
|
20241204,152100,1185294000,10020,10020,10020,10020,0
|
|
20241204,152000,1185294000,10020,10020,10020,10020,0
|
|
20241204,151900,1185294000,10020,9990,10020,9960,602
|
|
20241204,151800,1179280500,9980,9940,9980,9940,765
|
|
20241204,151700,1171669120,9950,9960,9960,9950,126
|
|
20241204,151600,1170415320,9970,9950,9970,9950,46
|
|
20241204,151500,1169957420,9950,9970,9970,9900,3363
|
|
20241204,151400,1136602080,10010,10010,10010,10010,0
|
|
20241204,151300,1136602080,10010,9990,10010,9910,5001
|
|
20241204,151200,1086887930,10040,9990,10040,9990,2006
|
|
20241204,151100,1066847940,9990,9990,9990,9990,711
|
|
20241204,151000,1059745050,9990,9990,9990,9980,2458
|
|
20241204,150900,1035189640,10040,10040,10040,10040,50
|
|
20241204,150800,1034687640,10050,9980,10050,9980,14532
|
|
20241204,150700,888786890,9960,9950,9960,9950,703
|
|
20241204,150600,881790680,9960,9960,9960,9960,132
|
|
20241204,150500,880475960,9970,9970,9970,9970,30
|
|
20241204,150400,880176860,9970,9970,9970,9970,120
|
|
20241204,150300,878980460,9970,9970,9970,9960,194
|
|
20241204,150200,877047010,9970,9970,9970,9960,152
|
|
20241204,150100,875532200,9980,9970,9980,9970,72
|
|
20241204,150000,874814260,9980,9980,9980,9980,90
|
|
20241204,145900,873916060,9970,9970,9970,9970,93
|
|
20241204,145800,872988850,9980,9980,9980,9980,50
|
|
20241204,145700,872489850,9970,9970,9970,9970,1
|
|
20241204,145600,872479880,9960,9970,9970,9950,278
|
|
20241204,145500,869709510,9960,9960,9960,9960,0
|
|
20241204,145400,869709510,9960,9950,9960,9950,124
|
|
20241204,145300,868474480,9960,9960,9960,9960,58
|
|
20241204,145200,867896800,9960,9970,9970,9960,211
|
|
20241204,145100,865795040,9970,9980,9980,9970,5
|
|
20241204,145000,865745180,9970,9970,9970,9970,6
|
|
20241204,144900,865685360,9970,9970,9970,9970,296
|
|
20241204,144800,862734240,9970,9980,9980,9970,75
|
|
20241204,144700,861986330,9990,10000,10000,9990,58
|
|
20241204,144600,861406340,10000,10000,10000,10000,0
|
|
20241204,144500,861406340,10000,10000,10000,10000,50
|
|
20241204,144400,860906340,10010,10010,10010,10010,0
|
|
20241204,144300,860906340,10010,10010,10010,10010,11
|
|
20241204,144200,860796230,10020,10020,10020,10020,1
|
|
20241204,144100,860786210,10060,9990,10060,9990,2
|
|
20241204,144000,860766160,10030,10030,10030,10030,399
|
|
20241204,143900,856764190,9990,9980,9990,9980,1384
|
|
20241204,143800,842946370,9970,9950,9980,9950,1002
|
|
20241204,143700,832972490,9950,9950,9950,9950,699
|
|
20241204,143600,826017440,9940,9950,9950,9940,2
|
|
20241204,143500,825997550,9930,9930,9930,9930,0
|
|
20241204,143400,825997550,9930,9960,9960,9930,2465
|
|
20241204,143300,801502400,9960,9960,9960,9960,3
|
|
20241204,143200,801472520,9960,9960,9960,9960,24
|
|
20241204,143100,801233480,9960,9950,9960,9950,11
|
|
20241204,143000,801123930,9940,9940,9940,9940,5
|
|
20241204,142900,801074230,9960,9960,9960,9960,1
|
|
20241204,142800,801064270,9940,9940,9940,9940,1
|
|
20241204,142700,801054330,9930,9930,9930,9930,0
|
|
20241204,142600,801054330,9930,9930,9930,9930,960
|
|
20241204,142500,791521530,9920,9920,9920,9920,424
|
|
20241204,142400,787315450,9920,9920,9920,9920,10
|
|
20241204,142300,787216250,9910,9910,9910,9910,0
|
|
20241204,142200,787216250,9910,9910,9910,9910,0
|
|
20241204,142100,787216250,9910,9910,9910,9910,0
|
|
20241204,142000,787216250,9910,9920,9920,9910,444
|
|
20241204,141900,782816110,9900,9900,9900,9900,0
|
|
20241204,141800,782816110,9900,9900,9900,9900,0
|
|
20241204,141700,782816110,9900,9900,9900,9900,0
|
|
20241204,141600,782816110,9900,9900,9900,9900,0
|
|
20241204,141500,782816110,9900,9900,9910,9900,137
|
|
20241204,141400,781459710,9910,9910,9910,9900,652
|
|
20241204,141300,775003120,9910,9920,9920,9910,987
|
|
20241204,141200,765221870,9920,9920,9920,9920,0
|
|
20241204,141100,765221870,9920,9950,9950,9920,2599
|
|
20241204,141000,739417590,9950,9950,9950,9950,0
|
|
20241204,140900,739417590,9950,9950,9950,9950,1
|
|
20241204,140800,739407640,9950,9950,9950,9950,50
|
|
20241204,140700,738910140,9940,9940,9940,9940,0
|
|
20241204,140600,738910140,9940,9940,9940,9940,66
|
|
20241204,140500,738254100,9930,9940,9940,9930,512
|
|
20241204,140400,733169270,9940,9940,9940,9940,169
|
|
20241204,140300,731489410,9950,9950,9950,9950,100
|
|
20241204,140200,730494410,9950,9950,9950,9950,110
|
|
20241204,140100,729399910,9950,9950,9950,9950,0
|
|
20241204,140000,729399910,9950,9950,9950,9950,200
|
|
20241204,135900,727409910,9930,9930,9930,9930,0
|
|
20241204,135800,727409910,9930,9930,9930,9930,61
|
|
20241204,135700,726804180,9930,9930,9930,9930,0
|
|
20241204,135600,726804180,9930,9940,9940,9930,722
|
|
20241204,135500,719633420,9950,9950,9950,9950,50
|
|
20241204,135400,719135920,9950,9950,9950,9950,0
|
|
20241204,135300,719135920,9950,9960,9960,9950,584
|
|
20241204,135200,713323920,9960,9960,9960,9960,0
|
|
20241204,135100,713323920,9960,9960,9960,9960,0
|
|
20241204,135000,713323920,9960,9960,9960,9960,0
|
|
20241204,134900,713323920,9960,9960,9960,9960,0
|
|
20241204,134800,713323920,9960,9980,9980,9960,388
|
|
20241204,134700,709457450,9990,9990,9990,9990,0
|
|
20241204,134600,709457450,9990,9990,9990,9990,0
|
|
20241204,134500,709457450,9990,9990,9990,9990,0
|
|
20241204,134400,709457450,9990,9990,9990,9990,0
|
|
20241204,134300,709457450,9990,9990,9990,9990,0
|
|
20241204,134200,709457450,9990,9990,9990,9990,28
|
|
20241204,134100,709177730,9970,9970,9970,9970,40
|
|
20241204,134000,708778930,9980,9980,9980,9980,132
|
|
20241204,133900,707461570,9990,9980,9990,9980,61
|
|
20241204,133800,706852750,9980,9980,9980,9980,0
|
|
20241204,133700,706852750,9980,9980,9980,9980,0
|
|
20241204,133600,706852750,9980,9980,9980,9980,0
|
|
20241204,133500,706852750,9980,9980,9980,9980,0
|
|
20241204,133400,706852750,9980,9980,9980,9980,0
|
|
20241204,133300,706852750,9980,9980,9980,9980,0
|
|
20241204,133200,706852750,9980,9980,9980,9980,2
|
|
20241204,133100,706832790,9970,9970,9970,9970,0
|
|
20241204,133000,706832790,9970,9970,9970,9970,0
|
|
20241204,132900,706832790,9970,9970,9970,9970,219
|
|
20241204,132800,704649360,9970,9970,9970,9970,0
|
|
20241204,132700,704649360,9970,9970,9970,9970,0
|
|
20241204,132600,704649360,9970,9980,9980,9970,6
|
|
20241204,132500,704589530,9990,9990,9990,9990,0
|
|
20241204,132400,704589530,9990,9970,9990,9970,5
|
|
20241204,132300,704539600,9990,9940,9990,9940,16025
|
|
20241204,132200,545226870,9940,9940,9940,9940,36
|
|
20241204,132100,544869030,9950,9950,9950,9950,111
|
|
20241204,132000,543764580,9960,9960,9960,9960,0
|
|
20241204,131900,543764580,9960,9960,9960,9960,0
|
|
20241204,131800,543764580,9960,9960,9960,9960,154
|
|
20241204,131700,542230740,9960,9960,9960,9960,0
|
|
20241204,131600,542230740,9960,9960,9960,9960,1
|
|
20241204,131500,542220780,9940,9960,9960,9940,281
|
|
20241204,131400,539427450,9960,10000,10000,9960,960
|
|
20241204,131300,529852080,10000,10000,10000,10000,0
|
|
20241204,131200,529852080,10000,10010,10010,10000,117
|
|
20241204,131100,528681130,10020,10020,10020,10020,9
|
|
20241204,131000,528590950,10030,10030,10030,10030,0
|
|
20241204,130900,528590950,10030,10030,10030,10030,0
|
|
20241204,130800,528590950,10030,10030,10030,10030,28
|
|
20241204,130700,528310110,10040,10040,10040,10040,0
|
|
20241204,130600,528310110,10040,10060,10060,10040,177
|
|
20241204,130500,526529830,10070,10070,10070,10070,0
|
|
20241204,130400,526529830,10070,10070,10070,10070,0
|
|
20241204,130300,526529830,10070,10070,10070,10070,0
|
|
20241204,130200,526529830,10070,10070,10070,10070,2
|
|
20241204,130100,526509690,10050,10050,10050,10050,0
|
|
20241204,130000,526509690,10050,10050,10050,10050,350
|
|
20241204,125900,522992190,10050,10050,10050,10050,0
|
|
20241204,125800,522992190,10050,10050,10050,10050,0
|
|
20241204,125700,522992190,10050,10050,10050,10050,31
|
|
20241204,125600,522680640,10050,10050,10050,10050,0
|
|
20241204,125500,522680640,10050,10050,10050,10050,40
|
|
20241204,125400,522278640,10040,10040,10040,10040,0
|
|
20241204,125300,522278640,10040,10040,10040,10040,190
|
|
20241204,125200,520371040,10050,10050,10050,10050,0
|
|
20241204,125100,520371040,10050,10050,10050,10050,0
|
|
20241204,125000,520371040,10050,10050,10050,10050,0
|
|
20241204,124900,520371040,10050,10050,10050,10050,0
|
|
20241204,124800,520371040,10050,10050,10050,10050,0
|
|
20241204,124700,520371040,10050,10050,10050,10050,0
|
|
20241204,124600,520371040,10050,10050,10050,10050,0
|
|
20241204,124500,520371040,10050,10050,10050,10050,0
|
|
20241204,124400,520371040,10050,10050,10050,10050,280
|
|
20241204,124300,517557040,10050,10040,10050,10040,193
|
|
20241204,124200,515617400,10040,10040,10040,10040,334
|
|
20241204,124100,512264040,10020,10020,10020,10020,5
|
|
20241204,124000,512213940,10010,10010,10010,10010,218
|
|
20241204,123900,510031760,10000,10000,10000,10000,202
|
|
20241204,123800,508011760,10000,10000,10000,10000,0
|
|
20241204,123700,508011760,10000,10000,10000,10000,92
|
|
20241204,123600,507091760,9990,9990,9990,9990,300
|
|
20241204,123500,504094760,9990,9990,9990,9990,0
|
|
20241204,123400,504094760,9990,10000,10000,9990,212
|
|
20241204,123300,501974780,10010,10010,10010,10010,200
|
|
20241204,123200,499972780,9990,9990,9990,9990,200
|
|
20241204,123100,497974780,9990,9990,9990,9990,0
|
|
20241204,123000,497974780,9990,9990,9990,9990,0
|
|
20241204,122900,497974780,9990,9990,9990,9990,0
|
|
20241204,122800,497974780,9990,9990,9990,9990,0
|
|
20241204,122700,497974780,9990,9990,9990,9990,0
|
|
20241204,122600,497974780,9990,9990,9990,9990,0
|
|
20241204,122500,497974780,9990,9990,9990,9990,0
|
|
20241204,122400,497974780,9990,9990,9990,9990,0
|
|
20241204,122300,497974780,9990,9990,9990,9990,0
|
|
20241204,122200,497974780,9990,9990,9990,9990,0
|
|
20241204,122100,497974780,9990,9990,9990,9990,400
|
|
20241204,122000,493978780,9990,9990,9990,9990,0
|
|
20241204,121900,493978780,9990,9990,9990,9990,100
|
|
20241204,121800,492979780,9990,10000,10000,9990,328
|
|
20241204,121700,489701860,10000,10000,10000,10000,0
|
|
20241204,121600,489701860,10000,10000,10000,10000,0
|
|
20241204,121500,489701860,10000,10000,10000,10000,0
|
|
20241204,121400,489701860,10000,10000,10000,10000,0
|
|
20241204,121300,489701860,10000,10000,10000,10000,6
|
|
20241204,121200,489641860,10010,10010,10010,10010,0
|
|
20241204,121100,489641860,10010,10010,10010,10010,0
|
|
20241204,121000,489641860,10010,10010,10010,10010,0
|
|
20241204,120900,489641860,10010,10010,10010,10010,1
|
|
20241204,120800,489631850,10010,10000,10010,10000,122
|
|
20241204,120700,488411840,9980,9980,9980,9980,63
|
|
20241204,120600,487783100,9980,9980,9980,9980,120
|
|
20241204,120500,486585500,9980,9980,9980,9980,0
|
|
20241204,120400,486585500,9980,9980,9980,9980,0
|
|
20241204,120300,486585500,9980,9980,9980,9980,0
|
|
20241204,120200,486585500,9980,9980,9980,9980,0
|
|
20241204,120100,486585500,9980,9980,9980,9980,60
|
|
20241204,120000,485986700,9970,9960,9970,9960,276
|
|
20241204,115900,483237720,9960,9950,9960,9950,791
|
|
20241204,115800,475366330,9950,9950,9950,9950,0
|
|
20241204,115700,475366330,9950,9950,9950,9950,0
|
|
20241204,115600,475366330,9950,9950,9950,9950,9
|
|
20241204,115500,475276780,9950,9950,9950,9950,10
|
|
20241204,115400,475177280,9940,9940,9940,9940,0
|
|
20241204,115300,475177280,9940,9940,9940,9940,0
|
|
20241204,115200,475177280,9940,9940,9940,9940,0
|
|
20241204,115100,475177280,9940,9940,9940,9940,132
|
|
20241204,115000,473865200,9920,9920,9920,9920,0
|
|
20241204,114900,473865200,9920,9920,9920,9920,0
|
|
20241204,114800,473865200,9920,9920,9920,9920,0
|
|
20241204,114700,473865200,9920,9920,9920,9920,0
|
|
20241204,114600,473865200,9920,9920,9920,9920,0
|
|
20241204,114500,473865200,9920,9920,9920,9920,616
|
|
20241204,114400,467754480,9920,9920,9920,9920,4
|
|
20241204,114300,467714800,9920,9920,9920,9920,0
|
|
20241204,114200,467714800,9920,9920,9920,9920,0
|
|
20241204,114100,467714800,9920,9920,9920,9920,0
|
|
20241204,114000,467714800,9920,9920,9920,9920,30
|
|
20241204,113900,467417200,9900,9900,9900,9900,1
|
|
20241204,113800,467407300,9900,9900,9900,9900,0
|
|
20241204,113700,467407300,9900,9900,9900,9900,0
|
|
20241204,113600,467407300,9900,9910,9910,9900,239
|
|
20241204,113500,465039290,9920,9920,9920,9920,0
|
|
20241204,113400,465039290,9920,9910,9920,9910,648
|
|
20241204,113300,458615140,9910,9910,9910,9910,1
|
|
20241204,113200,458605230,9910,9970,9970,9910,453
|
|
20241204,113100,454091870,10030,9950,10030,9890,4044
|
|
20241204,113000,413996440,9970,9970,9970,9970,0
|
|
20241204,112900,413996440,9970,9950,10040,9950,113
|
|
20241204,112800,412864860,9940,9950,9950,9940,81
|
|
20241204,112700,412059570,9950,9950,9950,9950,20
|
|
20241204,112600,411860570,9950,9950,9950,9950,295
|
|
20241204,112500,408925320,9950,9950,9950,9950,101
|
|
20241204,112400,407920370,9950,9950,9950,9950,0
|
|
20241204,112300,407920370,9950,9950,9950,9950,0
|
|
20241204,112200,407920370,9950,9960,9960,9950,301
|
|
20241204,112100,404922420,9960,9960,9960,9960,10
|
|
20241204,112000,404822820,9950,9950,9950,9950,0
|
|
20241204,111900,404822820,9950,9950,9950,9950,136
|
|
20241204,111800,403469620,9960,9960,9960,9960,15
|
|
20241204,111700,403320220,9950,9950,9950,9950,207
|
|
20241204,111600,401260570,9930,9940,9940,9930,292
|
|
20241204,111500,398359100,9950,9960,9960,9950,586
|
|
20241204,111400,392528300,9950,9970,9970,9950,792
|
|
20241204,111300,384642760,9970,9970,9970,9970,160
|
|
20241204,111200,383047560,9970,9970,9970,9970,0
|
|
20241204,111100,383047560,9970,9970,9970,9970,11
|
|
20241204,111000,382937890,9970,9970,9970,9970,0
|
|
20241204,110900,382937890,9970,9970,9970,9970,137
|
|
20241204,110800,381572000,9960,9980,9980,9960,204
|
|
20241204,110700,379540090,9980,9980,9980,9980,0
|
|
20241204,110600,379540090,9980,9980,9980,9980,79
|
|
20241204,110500,378751670,9950,9950,9950,9950,0
|
|
20241204,110400,378751670,9950,9950,9950,9950,0
|
|
20241204,110300,378751670,9950,9960,9960,9950,205
|
|
20241204,110200,376710410,9970,9980,9980,9970,33
|
|
20241204,110100,376381390,9970,9980,9980,9970,321
|
|
20241204,110000,373178810,9990,9990,9990,9990,10
|
|
20241204,105900,373078910,9990,9990,9990,9990,0
|
|
20241204,105800,373078910,9990,9990,9990,9990,208
|
|
20241204,105700,371000990,9990,9990,9990,9990,338
|
|
20241204,105600,367624370,10000,10000,10000,10000,0
|
|
20241204,105500,367624370,10000,10000,10000,10000,0
|
|
20241204,105400,367624370,10000,10000,10000,10000,0
|
|
20241204,105300,367624370,10000,10000,10000,10000,301
|
|
20241204,105200,364614370,10000,10000,10000,10000,0
|
|
20241204,105100,364614370,10000,10000,10000,10000,101
|
|
20241204,105000,363604370,10000,10000,10000,10000,79
|
|
20241204,104900,362814370,9990,9990,9990,9990,0
|
|
20241204,104800,362814370,9990,10010,10010,9990,502
|
|
20241204,104700,357789390,10010,10010,10010,10010,0
|
|
20241204,104600,357789390,10010,10000,10010,10000,24
|
|
20241204,104500,357549190,10000,10000,10000,10000,250
|
|
20241204,104400,355049190,10000,10000,10000,10000,0
|
|
20241204,104300,355049190,10000,10000,10000,10000,0
|
|
20241204,104200,355049190,10000,10000,10000,10000,1
|
|
20241204,104100,355039190,9990,9990,9990,9990,0
|
|
20241204,104000,355039190,9990,9980,9990,9980,706
|
|
20241204,103900,347993300,9980,9980,9980,9980,300
|
|
20241204,103800,344999300,9980,9980,9980,9980,1
|
|
20241204,103700,344989320,9980,9980,9980,9980,0
|
|
20241204,103600,344989320,9980,9990,9990,9980,512
|
|
20241204,103500,339879550,9970,9970,9970,9970,153
|
|
20241204,103400,338354140,9980,10000,10000,9980,3615
|
|
20241204,103300,302238280,10010,10010,10010,10010,51
|
|
20241204,103200,301727770,10010,10010,10010,10010,1
|
|
20241204,103100,301717760,10010,10010,10010,10010,30
|
|
20241204,103000,301417460,10010,10010,10010,10010,75
|
|
20241204,102900,300666710,10020,10020,10020,10020,1
|
|
20241204,102800,300656690,10010,10010,10010,10010,151
|
|
20241204,102700,299145180,10020,10020,10020,10020,5
|
|
20241204,102600,299095080,10030,10030,10030,10030,2
|
|
20241204,102500,299075020,10030,10010,10030,10010,201
|
|
20241204,102400,297059010,10030,10030,10030,10030,0
|
|
20241204,102300,297059010,10030,10030,10030,10030,336
|
|
20241204,102200,293688930,10030,10030,10030,10030,397
|
|
20241204,102100,289707020,10050,10050,10050,10050,0
|
|
20241204,102000,289707020,10050,10050,10050,10050,1
|
|
20241204,101900,289696970,10030,10030,10030,10030,1
|
|
20241204,101800,289686940,10030,10030,10110,10030,3
|
|
20241204,101700,289656770,10020,10040,10040,10020,363
|
|
20241204,101600,286019490,10020,10040,10110,10020,171
|
|
20241204,101500,284305660,10110,10040,10110,10040,200
|
|
20241204,101400,282290720,10100,10100,10100,10100,0
|
|
20241204,101300,282290720,10100,10100,10100,10100,0
|
|
20241204,101200,282290720,10100,10010,10100,10000,200
|
|
20241204,101100,280290270,10000,10010,10010,10000,739
|
|
20241204,101000,272899470,10020,10020,10020,10020,3
|
|
20241204,100900,272869410,10020,10040,10100,10020,254
|
|
20241204,100800,270324210,10040,10040,10050,10040,490
|
|
20241204,100700,265404320,10040,10030,10040,10030,32
|
|
20241204,100600,265083340,10050,10050,10110,10050,5
|
|
20241204,100500,265033030,10050,10040,10050,10040,7
|
|
20241204,100400,264962710,10030,10110,10110,10030,400
|
|
20241204,100300,260950630,10000,10030,10050,10000,2131
|
|
20241204,100200,239599670,10030,10020,10030,10020,623
|
|
20241204,100100,233357200,10050,10090,10090,10000,5025
|
|
20241204,100000,183013830,10090,10090,10110,10090,8
|
|
20241204,095900,182933090,10090,10080,10090,10080,42
|
|
20241204,095800,182509690,10080,10100,10100,10080,156
|
|
20241204,095700,180937190,10100,10070,10100,10070,748
|
|
20241204,095600,173392210,10070,10070,10110,10070,6
|
|
20241204,095500,173331750,10070,10070,10070,10070,6
|
|
20241204,095400,173271330,10070,10070,10070,10070,4
|
|
20241204,095300,173231050,10070,10050,10070,10050,7
|
|
20241204,095200,173160640,10050,10050,10090,10050,8
|
|
20241204,095100,173080200,10050,10040,10050,10040,6
|
|
20241204,095000,173019910,10040,10060,10120,10000,2201
|
|
20241204,094900,150980840,10060,10060,10080,10060,90
|
|
20241204,094800,150073760,10060,10060,10060,10060,4
|
|
20241204,094700,150033520,10060,10060,10060,10060,7
|
|
20241204,094600,149963100,10060,10040,10060,10020,56
|
|
20241204,094500,149401840,10040,10030,10040,10030,5
|
|
20241204,094400,149351680,10030,10010,10030,10010,216
|
|
20241204,094300,147187500,10020,10020,10020,10020,202
|
|
20241204,094200,145163460,10040,10040,10040,10040,2
|
|
20241204,094100,145143380,10020,10010,10020,10010,511
|
|
20241204,094000,140025070,10020,10010,10020,10010,132
|
|
20241204,093900,138703740,10020,10010,10020,10010,268
|
|
20241204,093800,136019210,10010,10020,10020,10010,3524
|
|
20241204,093700,100718580,10020,10040,10040,10020,656
|
|
20241204,093600,94135270,10050,10050,10050,10050,100
|
|
20241204,093500,93130270,10070,10070,10070,10070,0
|
|
20241204,093400,93130270,10070,10070,10070,10070,0
|
|
20241204,093300,93130270,10070,10070,10070,10070,316
|
|
20241204,093200,89948150,10060,10070,10070,10050,334
|
|
20241204,093100,86589230,10060,10070,10070,10060,274
|
|
20241204,093000,83831790,10100,10090,10120,10080,264
|
|
20241204,092900,81165190,10070,10070,10070,10070,4
|
|
20241204,092800,81124910,10070,10100,10180,10060,1553
|
|
20241204,092700,65483130,10100,10100,10100,10100,132
|
|
20241204,092600,64149930,10080,10090,10090,10070,134
|
|
20241204,092500,62800430,10090,10090,10090,10090,14
|
|
20241204,092400,62659170,10070,10070,10070,10070,547
|
|
20241204,092300,57150880,10090,10090,10090,10090,3
|
|
20241204,092200,57120610,10100,10100,10100,10100,50
|
|
20241204,092100,56615610,10100,10100,10100,10100,0
|
|
20241204,092000,56615610,10100,10100,10100,10100,100
|
|
20241204,091900,55605610,10070,10070,10070,10070,581
|
|
20241204,091800,49754940,10090,10100,10100,10090,940
|
|
20241204,091700,40268950,10100,10120,10120,10090,625
|
|
20241204,091600,33957260,10130,10160,10160,10130,131
|
|
20241204,091500,32629630,10160,10170,10170,10160,4
|
|
20241204,091400,32588980,10180,10170,10180,10170,6
|
|
20241204,091300,32527950,10170,10170,10170,10170,0
|
|
20241204,091200,32527950,10170,10180,10180,10170,220
|
|
20241204,091100,30288380,10180,10180,10180,10180,5
|
|
20241204,091000,30237480,10180,10140,10190,10130,1002
|
|
20241204,090900,20086610,10190,10190,10200,10190,478
|
|
20241204,090800,15211690,10180,10170,10180,10170,37
|
|
20241204,090700,14835280,10150,10150,10150,10150,0
|
|
20241204,090600,14835280,10150,10150,10150,10150,177
|
|
20241204,090500,13038730,10160,10170,10170,10160,13
|
|
20241204,090400,12906640,10060,10060,10060,10060,15
|
|
20241204,090300,12755740,10050,10050,10050,10050,60
|
|
20241204,090200,12152740,10190,10200,10200,10190,22
|
|
20241204,090100,11928360,10030,10040,10040,10030,240
|
|
20241204,090000,9520600,10220,10020,10220,10020,950
|