635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193200,135717680,6100,6100,6100,6100,3316
|
|
20241202,193100,135717680,6100,6100,6100,6100,0
|
|
20241202,193000,135717680,6100,6100,6100,6100,0
|
|
20241202,192900,135717680,6100,6100,6100,6100,0
|
|
20241202,192800,135717680,6100,6100,6100,6100,0
|
|
20241202,192700,135717680,6100,6100,6100,6100,0
|
|
20241202,192600,135717680,6100,6100,6100,6100,0
|
|
20241202,192500,135717680,6100,6100,6100,6100,0
|
|
20241202,192400,135717680,6100,6100,6100,6100,0
|
|
20241202,192300,135717680,6100,6100,6100,6100,0
|
|
20241202,192200,135717680,6100,6100,6100,6100,0
|
|
20241202,192100,135717680,6100,6100,6100,6100,0
|
|
20241202,192000,135717680,6100,6100,6100,6100,0
|
|
20241202,191900,135717680,6100,6100,6100,6100,0
|
|
20241202,191800,135717680,6100,6100,6100,6100,0
|
|
20241202,191700,135717680,6100,6100,6100,6100,0
|
|
20241202,191600,135717680,6100,6100,6100,6100,0
|
|
20241202,191500,135717680,6100,6100,6100,6100,0
|
|
20241202,191400,135717680,6100,6100,6100,6100,0
|
|
20241202,191300,135717680,6100,6100,6100,6100,0
|
|
20241202,191200,135717680,6100,6100,6100,6100,0
|
|
20241202,191100,135717680,6100,6100,6100,6100,0
|
|
20241202,191000,135717680,6100,6100,6100,6100,0
|
|
20241202,190900,135717680,6100,6100,6100,6100,0
|
|
20241202,190800,135717680,6100,6100,6100,6100,0
|
|
20241202,190700,135717680,6100,6100,6100,6100,0
|
|
20241202,190600,135717680,6100,6100,6100,6100,0
|
|
20241202,190500,135717680,6100,6100,6100,6100,0
|
|
20241202,190400,135717680,6100,6100,6100,6100,0
|
|
20241202,190300,135717680,6100,6100,6100,6100,0
|
|
20241202,190200,135717680,6100,6100,6100,6100,3316
|
|
20241202,190100,135717680,6100,6100,6100,6100,0
|
|
20241202,190000,135717680,6100,6100,6100,6100,0
|
|
20241202,185900,135717680,6100,6100,6100,6100,0
|
|
20241202,185800,135717680,6100,6100,6100,6100,0
|
|
20241202,185700,135717680,6100,6100,6100,6100,0
|
|
20241202,185600,135717680,6100,6100,6100,6100,0
|
|
20241202,185500,135717680,6100,6100,6100,6100,0
|
|
20241202,185400,135717680,6100,6100,6100,6100,0
|
|
20241202,185300,135717680,6100,6100,6100,6100,0
|
|
20241202,185200,135717680,6100,6100,6100,6100,0
|
|
20241202,185100,135717680,6100,6100,6100,6100,0
|
|
20241202,185000,135717680,6100,6100,6100,6100,0
|
|
20241202,184900,135717680,6100,6100,6100,6100,0
|
|
20241202,184800,135717680,6100,6100,6100,6100,0
|
|
20241202,184700,135717680,6100,6100,6100,6100,0
|
|
20241202,184600,135717680,6100,6100,6100,6100,0
|
|
20241202,184500,135717680,6100,6100,6100,6100,0
|
|
20241202,184400,135717680,6100,6100,6100,6100,0
|
|
20241202,184300,135717680,6100,6100,6100,6100,0
|
|
20241202,184200,135717680,6100,6100,6100,6100,0
|
|
20241202,184100,135717680,6100,6100,6100,6100,0
|
|
20241202,184000,135717680,6100,6100,6100,6100,0
|
|
20241202,183900,135717680,6100,6100,6100,6100,0
|
|
20241202,183800,135717680,6100,6100,6100,6100,0
|
|
20241202,183700,135717680,6100,6100,6100,6100,0
|
|
20241202,183600,135717680,6100,6100,6100,6100,0
|
|
20241202,183500,135717680,6100,6100,6100,6100,0
|
|
20241202,183400,135717680,6100,6100,6100,6100,0
|
|
20241202,183300,135717680,6100,6100,6100,6100,0
|
|
20241202,183200,135717680,6100,6100,6100,6100,3316
|
|
20241202,183100,135717680,6100,6100,6100,6100,0
|
|
20241202,183000,135717680,6100,6100,6100,6100,0
|
|
20241202,182900,135717680,6100,6100,6100,6100,0
|
|
20241202,182800,135717680,6100,6100,6100,6100,0
|
|
20241202,182700,135717680,6100,6100,6100,6100,0
|
|
20241202,182600,135717680,6100,6100,6100,6100,0
|
|
20241202,182500,135717680,6100,6100,6100,6100,0
|
|
20241202,182400,135717680,6100,6100,6100,6100,0
|
|
20241202,182300,135717680,6100,6100,6100,6100,0
|
|
20241202,182200,135717680,6100,6100,6100,6100,0
|
|
20241202,182100,135717680,6100,6100,6100,6100,0
|
|
20241202,182000,135717680,6100,6100,6100,6100,0
|
|
20241202,181900,135717680,6100,6100,6100,6100,0
|
|
20241202,181800,135717680,6100,6100,6100,6100,0
|
|
20241202,181700,135717680,6100,6100,6100,6100,0
|
|
20241202,181600,135717680,6100,6100,6100,6100,0
|
|
20241202,181500,135717680,6100,6100,6100,6100,0
|
|
20241202,181400,135717680,6100,6100,6100,6100,0
|
|
20241202,181300,135717680,6100,6100,6100,6100,0
|
|
20241202,181200,135717680,6100,6100,6100,6100,0
|
|
20241202,181100,135717680,6100,6100,6100,6100,0
|
|
20241202,181000,135717680,6100,6100,6100,6100,0
|
|
20241202,180900,135717680,6100,6100,6100,6100,0
|
|
20241202,180800,135717680,6100,6100,6100,6100,0
|
|
20241202,180700,135717680,6100,6100,6100,6100,0
|
|
20241202,180600,135717680,6100,6100,6100,6100,0
|
|
20241202,180500,135717680,6100,6100,6100,6100,0
|
|
20241202,180400,135717680,6100,6100,6100,6100,0
|
|
20241202,180300,135717680,6100,6100,6100,6100,0
|
|
20241202,180200,135717680,6100,6100,6100,6100,3316
|
|
20241202,180100,135717680,6100,6100,6100,6100,0
|
|
20241202,180000,135717680,6100,6100,6100,6100,0
|
|
20241202,175900,135717680,6100,6100,6100,6100,0
|
|
20241202,175800,135717680,6100,6100,6100,6100,0
|
|
20241202,175700,135717680,6100,6100,6100,6100,0
|
|
20241202,175600,135717680,6100,6100,6100,6100,0
|
|
20241202,175500,135717680,6100,6100,6100,6100,0
|
|
20241202,175400,135717680,6100,6100,6100,6100,0
|
|
20241202,175300,135717680,6100,6100,6100,6100,0
|
|
20241202,175200,135717680,6100,6100,6100,6100,0
|
|
20241202,175100,135717680,6100,6100,6100,6100,0
|
|
20241202,175000,135717680,6100,6100,6100,6100,0
|
|
20241202,174900,135717680,6100,6100,6100,6100,0
|
|
20241202,174800,135717680,6100,6100,6100,6100,0
|
|
20241202,174700,135717680,6100,6100,6100,6100,0
|
|
20241202,174600,135717680,6100,6100,6100,6100,0
|
|
20241202,174500,135717680,6100,6100,6100,6100,0
|
|
20241202,174400,135717680,6100,6100,6100,6100,0
|
|
20241202,174300,135717680,6100,6100,6100,6100,0
|
|
20241202,174200,135717680,6100,6100,6100,6100,0
|
|
20241202,174100,135717680,6100,6100,6100,6100,0
|
|
20241202,174000,135717680,6100,6100,6100,6100,0
|
|
20241202,173900,135717680,6100,6100,6100,6100,0
|
|
20241202,173800,135717680,6100,6100,6100,6100,0
|
|
20241202,173700,135717680,6100,6100,6100,6100,0
|
|
20241202,173600,135717680,6100,6100,6100,6100,0
|
|
20241202,173500,135717680,6100,6100,6100,6100,0
|
|
20241202,173400,135717680,6100,6100,6100,6100,0
|
|
20241202,173300,135717680,6100,6100,6100,6100,0
|
|
20241202,173200,135717680,6100,6100,6100,6100,3316
|
|
20241202,173100,135717680,6100,6100,6100,6100,0
|
|
20241202,173000,135717680,6100,6100,6100,6100,0
|
|
20241202,172900,135717680,6100,6100,6100,6100,0
|
|
20241202,172800,135717680,6100,6100,6100,6100,0
|
|
20241202,172700,135717680,6100,6100,6100,6100,0
|
|
20241202,172600,135717680,6100,6100,6100,6100,0
|
|
20241202,172500,135717680,6100,6100,6100,6100,0
|
|
20241202,172400,135717680,6100,6100,6100,6100,0
|
|
20241202,172300,135717680,6100,6100,6100,6100,0
|
|
20241202,172200,135717680,6100,6100,6100,6100,0
|
|
20241202,172100,135717680,6100,6100,6100,6100,0
|
|
20241202,172000,135717680,6100,6100,6100,6100,0
|
|
20241202,171900,135717680,6100,6100,6100,6100,0
|
|
20241202,171800,135717680,6100,6100,6100,6100,0
|
|
20241202,171700,135717680,6100,6100,6100,6100,0
|
|
20241202,171600,135717680,6100,6100,6100,6100,0
|
|
20241202,171500,135717680,6100,6100,6100,6100,0
|
|
20241202,171400,135717680,6100,6100,6100,6100,0
|
|
20241202,171300,135717680,6100,6100,6100,6100,0
|
|
20241202,171200,135717680,6100,6100,6100,6100,0
|
|
20241202,171100,135717680,6100,6100,6100,6100,0
|
|
20241202,171000,135717680,6100,6100,6100,6100,0
|
|
20241202,170900,135717680,6100,6100,6100,6100,0
|
|
20241202,170800,135717680,6100,6100,6100,6100,0
|
|
20241202,170700,135717680,6100,6100,6100,6100,0
|
|
20241202,170600,135717680,6100,6100,6100,6100,0
|
|
20241202,170500,135717680,6100,6100,6100,6100,0
|
|
20241202,170400,135717680,6100,6100,6100,6100,0
|
|
20241202,170300,135717680,6100,6100,6100,6100,0
|
|
20241202,170200,135717680,6100,6100,6100,6100,3316
|
|
20241202,170100,135717680,6100,6100,6100,6100,0
|
|
20241202,170000,135717680,6100,6100,6100,6100,0
|
|
20241202,165900,135717680,6100,6100,6100,6100,0
|
|
20241202,165800,135717680,6100,6100,6100,6100,0
|
|
20241202,165700,135717680,6100,6100,6100,6100,0
|
|
20241202,165600,135717680,6100,6100,6100,6100,0
|
|
20241202,165500,135717680,6100,6100,6100,6100,0
|
|
20241202,165400,135717680,6100,6100,6100,6100,0
|
|
20241202,165300,135717680,6100,6100,6100,6100,0
|
|
20241202,165200,135717680,6100,6100,6100,6100,0
|
|
20241202,165100,135717680,6100,6100,6100,6100,0
|
|
20241202,165000,135717680,6100,6100,6100,6100,0
|
|
20241202,164900,135717680,6100,6100,6100,6100,0
|
|
20241202,164800,135717680,6100,6100,6100,6100,0
|
|
20241202,164700,135717680,6100,6100,6100,6100,0
|
|
20241202,164600,135717680,6100,6100,6100,6100,0
|
|
20241202,164500,135717680,6100,6100,6100,6100,0
|
|
20241202,164400,135717680,6100,6100,6100,6100,0
|
|
20241202,164300,135717680,6100,6100,6100,6100,0
|
|
20241202,164200,135717680,6100,6100,6100,6100,0
|
|
20241202,164100,135717680,6100,6100,6100,6100,0
|
|
20241202,164000,135717680,6100,6100,6100,6100,0
|
|
20241202,163900,135717680,6100,6100,6100,6100,0
|
|
20241202,163800,135717680,6100,6100,6100,6100,0
|
|
20241202,163700,135717680,6100,6100,6100,6100,0
|
|
20241202,163600,135717680,6100,6100,6100,6100,0
|
|
20241202,163500,135717680,6100,6100,6100,6100,0
|
|
20241202,163400,135717680,6100,6100,6100,6100,0
|
|
20241202,163300,135717680,6100,6100,6100,6100,0
|
|
20241202,163200,135717680,6100,6100,6100,6100,3316
|
|
20241202,163100,135717680,6100,6100,6100,6100,0
|
|
20241202,163000,135717680,6100,6100,6100,6100,0
|
|
20241202,162900,135717680,6100,6100,6100,6100,0
|
|
20241202,162800,135717680,6100,6100,6100,6100,0
|
|
20241202,162700,135717680,6100,6100,6100,6100,0
|
|
20241202,162600,135717680,6100,6100,6100,6100,0
|
|
20241202,162500,135717680,6100,6100,6100,6100,0
|
|
20241202,162400,135717680,6100,6100,6100,6100,0
|
|
20241202,162300,135717680,6100,6100,6100,6100,0
|
|
20241202,162200,135717680,6100,6100,6100,6100,0
|
|
20241202,162100,135717680,6100,6100,6100,6100,0
|
|
20241202,162000,135717680,6100,6100,6100,6100,0
|
|
20241202,161900,135717680,6100,6100,6100,6100,0
|
|
20241202,161800,135717680,6100,6100,6100,6100,0
|
|
20241202,161700,135717680,6100,6100,6100,6100,0
|
|
20241202,161600,135717680,6100,6100,6100,6100,0
|
|
20241202,161500,135717680,6100,6100,6100,6100,0
|
|
20241202,161400,135717680,6100,6100,6100,6100,0
|
|
20241202,161300,135717680,6100,6100,6100,6100,0
|
|
20241202,161200,135717680,6100,6100,6100,6100,0
|
|
20241202,161100,135717680,6100,6100,6100,6100,0
|
|
20241202,161000,135717680,6100,6100,6100,6100,0
|
|
20241202,160900,135717680,6100,6100,6100,6100,0
|
|
20241202,160800,135717680,6100,6100,6100,6100,0
|
|
20241202,160700,135717680,6100,6100,6100,6100,0
|
|
20241202,160600,135717680,6100,6100,6100,6100,0
|
|
20241202,160500,135717680,6100,6100,6100,6100,0
|
|
20241202,160400,135717680,6100,6100,6100,6100,0
|
|
20241202,160300,135717680,6100,6100,6100,6100,0
|
|
20241202,160200,135717680,6100,6100,6100,6100,3316
|
|
20241202,160100,135717680,6100,6100,6100,6100,0
|
|
20241202,160000,135717680,6100,6100,6100,6100,0
|
|
20241202,155900,135717680,6100,6100,6100,6100,0
|
|
20241202,155800,135717680,6100,6100,6100,6100,0
|
|
20241202,155700,135717680,6100,6100,6100,6100,0
|
|
20241202,155600,135717680,6100,6100,6100,6100,0
|
|
20241202,155500,135717680,6100,6100,6100,6100,0
|
|
20241202,155400,135717680,6100,6100,6100,6100,0
|
|
20241202,155300,135717680,6100,6100,6100,6100,0
|
|
20241202,155200,135717680,6100,6100,6100,6100,0
|
|
20241202,155100,135717680,6100,6100,6100,6100,0
|
|
20241202,155000,135717680,6100,6100,6100,6100,0
|
|
20241202,154900,135717680,6100,6100,6100,6100,0
|
|
20241202,154800,135717680,6100,6100,6100,6100,0
|
|
20241202,154700,135717680,6100,6100,6100,6100,0
|
|
20241202,154600,135717680,6100,6100,6100,6100,0
|
|
20241202,154500,135717680,6100,6100,6100,6100,0
|
|
20241202,154400,135717680,6100,6100,6100,6100,0
|
|
20241202,154300,135717680,6100,6100,6100,6100,0
|
|
20241202,154200,135717680,6100,6100,6100,6100,0
|
|
20241202,154100,135717680,6100,6100,6100,6100,0
|
|
20241202,154000,135717680,6100,6100,6100,6100,0
|
|
20241202,153900,135717680,6100,6100,6100,6100,0
|
|
20241202,153800,135717680,6100,6100,6100,6100,0
|
|
20241202,153700,135717680,6100,6100,6100,6100,0
|
|
20241202,153600,135717680,6100,6100,6100,6100,0
|
|
20241202,153500,135717680,6100,6100,6100,6100,0
|
|
20241202,153400,135717680,6100,6100,6100,6100,0
|
|
20241202,153300,135717680,6100,6100,6100,6100,0
|
|
20241202,153200,135717680,6100,6100,6100,6100,3316
|
|
20241202,153100,135717680,6100,6100,6100,6100,0
|
|
20241202,153000,135717680,6100,6100,6100,6100,3316
|
|
20241202,152900,115490080,6180,6180,6180,6180,0
|
|
20241202,152800,115490080,6180,6180,6180,6180,0
|
|
20241202,152700,115490080,6180,6180,6180,6180,0
|
|
20241202,152600,115490080,6180,6180,6180,6180,0
|
|
20241202,152500,115490080,6180,6180,6180,6180,0
|
|
20241202,152400,115490080,6180,6180,6180,6180,0
|
|
20241202,152300,115490080,6180,6180,6180,6180,0
|
|
20241202,152200,115490080,6180,6180,6180,6180,0
|
|
20241202,152100,115490080,6180,6180,6180,6180,0
|
|
20241202,152000,115490080,6180,6180,6180,6180,0
|
|
20241202,151900,115490080,6180,6180,6180,6180,30
|
|
20241202,151800,115304680,6180,6180,6180,6180,50
|
|
20241202,151700,114995680,6180,6180,6180,6180,0
|
|
20241202,151600,114995680,6180,6180,6180,6180,0
|
|
20241202,151500,114995680,6180,6180,6180,6180,1
|
|
20241202,151400,114989500,6130,6130,6130,6130,90
|
|
20241202,151300,114437800,6180,6180,6180,6180,0
|
|
20241202,151200,114437800,6180,6180,6180,6180,0
|
|
20241202,151100,114437800,6180,6180,6180,6180,0
|
|
20241202,151000,114437800,6180,6180,6180,6180,0
|
|
20241202,150900,114437800,6180,6180,6180,6180,0
|
|
20241202,150800,114437800,6180,6180,6180,6180,0
|
|
20241202,150700,114437800,6180,6140,6180,6140,180
|
|
20241202,150600,113332560,6180,6180,6180,6180,0
|
|
20241202,150500,113332560,6180,6180,6180,6180,0
|
|
20241202,150400,113332560,6180,6180,6180,6180,50
|
|
20241202,150300,113023560,6180,6140,6180,6140,207
|
|
20241202,150200,111752540,6180,6180,6180,6180,0
|
|
20241202,150100,111752540,6180,6180,6180,6180,1
|
|
20241202,150000,111746360,6190,6190,6190,6190,0
|
|
20241202,145900,111746360,6190,6190,6190,6190,0
|
|
20241202,145800,111746360,6190,6190,6190,6190,0
|
|
20241202,145700,111746360,6190,6190,6190,6190,0
|
|
20241202,145600,111746360,6190,6190,6190,6190,0
|
|
20241202,145500,111746360,6190,6160,6190,6140,502
|
|
20241202,145400,108663070,6200,6180,6200,6180,500
|
|
20241202,145300,105572190,6180,6180,6180,6180,0
|
|
20241202,145200,105572190,6180,6180,6180,6180,0
|
|
20241202,145100,105572190,6180,6180,6180,6180,0
|
|
20241202,145000,105572190,6180,6180,6180,6180,0
|
|
20241202,144900,105572190,6180,6180,6180,6180,0
|
|
20241202,144800,105572190,6180,6180,6180,6180,0
|
|
20241202,144700,105572190,6180,6180,6180,6180,0
|
|
20241202,144600,105572190,6180,6180,6180,6180,0
|
|
20241202,144500,105572190,6180,6180,6180,6180,0
|
|
20241202,144400,105572190,6180,6180,6180,6180,0
|
|
20241202,144300,105572190,6180,6180,6180,6180,0
|
|
20241202,144200,105572190,6180,6140,6180,6140,37
|
|
20241202,144100,105344970,6140,6140,6140,6140,1
|
|
20241202,144000,105338830,6140,6150,6150,6130,1063
|
|
20241202,143900,98816580,6180,6180,6180,6180,0
|
|
20241202,143800,98816580,6180,6180,6180,6180,0
|
|
20241202,143700,98816580,6180,6180,6180,6180,0
|
|
20241202,143600,98816580,6180,6180,6180,6180,1
|
|
20241202,143500,98810400,6180,6180,6180,6180,3
|
|
20241202,143400,98791860,6180,6180,6180,6180,1
|
|
20241202,143300,98785680,6160,6160,6160,6160,0
|
|
20241202,143200,98785680,6160,6160,6160,6160,0
|
|
20241202,143100,98785680,6160,6160,6160,6160,41
|
|
20241202,143000,98533120,6180,6180,6180,6180,0
|
|
20241202,142900,98533120,6180,6180,6180,6180,0
|
|
20241202,142800,98533120,6180,6180,6180,6180,0
|
|
20241202,142700,98533120,6180,6180,6180,6180,0
|
|
20241202,142600,98533120,6180,6180,6180,6180,0
|
|
20241202,142500,98533120,6180,6180,6180,6180,0
|
|
20241202,142400,98533120,6180,6180,6180,6180,0
|
|
20241202,142300,98533120,6180,6180,6180,6180,0
|
|
20241202,142200,98533120,6180,6180,6180,6180,0
|
|
20241202,142100,98533120,6180,6140,6180,6140,1201
|
|
20241202,142000,91158940,6180,6180,6180,6180,0
|
|
20241202,141900,91158940,6180,6180,6180,6180,1200
|
|
20241202,141800,83742940,6140,6140,6140,6140,0
|
|
20241202,141700,83742940,6140,6140,6140,6140,2
|
|
20241202,141600,83730660,6180,6180,6180,6180,0
|
|
20241202,141500,83730660,6180,6150,6180,6150,29
|
|
20241202,141400,83552250,6180,6180,6180,6180,0
|
|
20241202,141300,83552250,6180,6180,6180,6180,0
|
|
20241202,141200,83552250,6180,6180,6180,6180,0
|
|
20241202,141100,83552250,6180,6180,6180,6180,0
|
|
20241202,141000,83552250,6180,6180,6180,6180,3
|
|
20241202,140900,83533710,6180,6180,6180,6180,0
|
|
20241202,140800,83533710,6180,6180,6180,6180,0
|
|
20241202,140700,83533710,6180,6180,6180,6180,0
|
|
20241202,140600,83533710,6180,6150,6180,6150,19
|
|
20241202,140500,83416830,6180,6180,6180,6180,0
|
|
20241202,140400,83416830,6180,6180,6180,6180,0
|
|
20241202,140300,83416830,6180,6180,6180,6180,0
|
|
20241202,140200,83416830,6180,6180,6180,6180,0
|
|
20241202,140100,83416830,6180,6180,6180,6180,0
|
|
20241202,140000,83416830,6180,6180,6180,6180,20
|
|
20241202,135900,83293230,6180,6180,6180,6180,0
|
|
20241202,135800,83293230,6180,6180,6180,6180,0
|
|
20241202,135700,83293230,6180,6180,6180,6180,0
|
|
20241202,135600,83293230,6180,6180,6180,6180,0
|
|
20241202,135500,83293230,6180,6180,6180,6180,0
|
|
20241202,135400,83293230,6180,6170,6180,6170,49
|
|
20241202,135300,82990890,6170,6170,6170,6170,0
|
|
20241202,135200,82990890,6170,6170,6170,6170,0
|
|
20241202,135100,82990890,6170,6170,6170,6170,650
|
|
20241202,135000,78980390,6180,6180,6180,6180,0
|
|
20241202,134900,78980390,6180,6180,6180,6180,0
|
|
20241202,134800,78980390,6180,6180,6180,6180,0
|
|
20241202,134700,78980390,6180,6180,6180,6180,0
|
|
20241202,134600,78980390,6180,6180,6180,6180,0
|
|
20241202,134500,78980390,6180,6180,6180,6180,0
|
|
20241202,134400,78980390,6180,6180,6180,6180,32
|
|
20241202,134300,78782630,6180,6180,6180,6180,0
|
|
20241202,134200,78782630,6180,6180,6180,6180,0
|
|
20241202,134100,78782630,6180,6180,6180,6180,0
|
|
20241202,134000,78782630,6180,6180,6180,6180,0
|
|
20241202,133900,78782630,6180,6180,6180,6180,0
|
|
20241202,133800,78782630,6180,6180,6180,6180,0
|
|
20241202,133700,78782630,6180,6180,6180,6180,46
|
|
20241202,133600,78498350,6180,6180,6180,6180,0
|
|
20241202,133500,78498350,6180,6180,6180,6180,0
|
|
20241202,133400,78498350,6180,6180,6180,6180,0
|
|
20241202,133300,78498350,6180,6180,6180,6180,0
|
|
20241202,133200,78498350,6180,6180,6180,6180,0
|
|
20241202,133100,78498350,6180,6180,6180,6180,0
|
|
20241202,133000,78498350,6180,6180,6180,6180,0
|
|
20241202,132900,78498350,6180,6180,6180,6180,0
|
|
20241202,132800,78498350,6180,6180,6180,6180,222
|
|
20241202,132700,77126390,6180,6180,6180,6180,232
|
|
20241202,132600,75692630,6180,6180,6180,6180,10
|
|
20241202,132500,75630830,6180,6180,6180,6130,2013
|
|
20241202,132400,63267680,6180,6180,6180,6180,0
|
|
20241202,132300,63267680,6180,6180,6180,6180,874
|
|
20241202,132200,57866360,6180,6180,6180,6180,0
|
|
20241202,132100,57866360,6180,6180,6180,6180,0
|
|
20241202,132000,57866360,6180,6180,6180,6180,0
|
|
20241202,131900,57866360,6180,6180,6180,6180,0
|
|
20241202,131800,57866360,6180,6180,6180,6180,0
|
|
20241202,131700,57866360,6180,6180,6180,6180,0
|
|
20241202,131600,57866360,6180,6180,6180,6180,0
|
|
20241202,131500,57866360,6180,6180,6180,6180,1
|
|
20241202,131400,57860180,6160,6160,6160,6160,48
|
|
20241202,131300,57564500,6200,6200,6200,6200,0
|
|
20241202,131200,57564500,6200,6200,6200,6200,0
|
|
20241202,131100,57564500,6200,6200,6200,6200,0
|
|
20241202,131000,57564500,6200,6200,6200,6200,0
|
|
20241202,130900,57564500,6200,6200,6200,6200,0
|
|
20241202,130800,57564500,6200,6200,6200,6200,0
|
|
20241202,130700,57564500,6200,6200,6200,6200,0
|
|
20241202,130600,57564500,6200,6200,6200,6200,0
|
|
20241202,130500,57564500,6200,6180,6200,6180,106
|
|
20241202,130400,56909400,6180,6180,6180,6180,1
|
|
20241202,130300,56903220,6160,6160,6160,6160,0
|
|
20241202,130200,56903220,6160,6160,6160,6160,299
|
|
20241202,130100,55061380,6190,6190,6190,6190,0
|
|
20241202,130000,55061380,6190,6190,6190,6190,0
|
|
20241202,125900,55061380,6190,6190,6190,6190,0
|
|
20241202,125800,55061380,6190,6190,6190,6190,1
|
|
20241202,125700,55055190,6190,6190,6190,6190,0
|
|
20241202,125600,55055190,6190,6190,6190,6190,0
|
|
20241202,125500,55055190,6190,6190,6190,6190,0
|
|
20241202,125400,55055190,6190,6190,6190,6190,0
|
|
20241202,125300,55055190,6190,6190,6190,6190,0
|
|
20241202,125200,55055190,6190,6190,6190,6190,0
|
|
20241202,125100,55055190,6190,6190,6190,6190,0
|
|
20241202,125000,55055190,6190,6190,6190,6190,0
|
|
20241202,124900,55055190,6190,6190,6190,6190,0
|
|
20241202,124800,55055190,6190,6190,6190,6190,0
|
|
20241202,124700,55055190,6190,6190,6190,6190,0
|
|
20241202,124600,55055190,6190,6190,6190,6190,0
|
|
20241202,124500,55055190,6190,6190,6190,6190,0
|
|
20241202,124400,55055190,6190,6190,6190,6190,0
|
|
20241202,124300,55055190,6190,6190,6190,6190,44
|
|
20241202,124200,54782830,6190,6190,6190,6190,0
|
|
20241202,124100,54782830,6190,6190,6190,6190,0
|
|
20241202,124000,54782830,6190,6190,6190,6190,1
|
|
20241202,123900,54776640,6200,6200,6200,6200,0
|
|
20241202,123800,54776640,6200,6200,6200,6200,0
|
|
20241202,123700,54776640,6200,6200,6200,6200,0
|
|
20241202,123600,54776640,6200,6200,6200,6170,102
|
|
20241202,123500,54147240,6170,6170,6170,6170,35
|
|
20241202,123400,53931290,6200,6200,6200,6200,0
|
|
20241202,123300,53931290,6200,6200,6200,6200,0
|
|
20241202,123200,53931290,6200,6200,6200,6200,0
|
|
20241202,123100,53931290,6200,6200,6200,6200,0
|
|
20241202,123000,53931290,6200,6200,6200,6200,0
|
|
20241202,122900,53931290,6200,6200,6200,6200,0
|
|
20241202,122800,53931290,6200,6200,6200,6200,0
|
|
20241202,122700,53931290,6200,6200,6200,6200,0
|
|
20241202,122600,53931290,6200,6200,6200,6200,14
|
|
20241202,122500,53844490,6200,6200,6200,6200,0
|
|
20241202,122400,53844490,6200,6200,6200,6200,0
|
|
20241202,122300,53844490,6200,6200,6200,6200,0
|
|
20241202,122200,53844490,6200,6200,6200,6200,0
|
|
20241202,122100,53844490,6200,6200,6200,6200,0
|
|
20241202,122000,53844490,6200,6200,6200,6200,0
|
|
20241202,121900,53844490,6200,6200,6200,6200,0
|
|
20241202,121800,53844490,6200,6200,6200,6200,0
|
|
20241202,121700,53844490,6200,6200,6200,6200,0
|
|
20241202,121600,53844490,6200,6200,6200,6200,0
|
|
20241202,121500,53844490,6200,6180,6200,6170,447
|
|
20241202,121400,51085370,6200,6200,6200,6200,0
|
|
20241202,121300,51085370,6200,6200,6200,6200,0
|
|
20241202,121200,51085370,6200,6200,6200,6200,0
|
|
20241202,121100,51085370,6200,6200,6200,6200,0
|
|
20241202,121000,51085370,6200,6200,6200,6200,0
|
|
20241202,120900,51085370,6200,6200,6200,6200,0
|
|
20241202,120800,51085370,6200,6200,6200,6200,0
|
|
20241202,120700,51085370,6200,6200,6200,6200,0
|
|
20241202,120600,51085370,6200,6200,6200,6200,2
|
|
20241202,120500,51072970,6200,6200,6200,6200,0
|
|
20241202,120400,51072970,6200,6200,6200,6200,0
|
|
20241202,120300,51072970,6200,6200,6200,6200,0
|
|
20241202,120200,51072970,6200,6200,6200,6200,0
|
|
20241202,120100,51072970,6200,6200,6200,6200,0
|
|
20241202,120000,51072970,6200,6200,6200,6200,0
|
|
20241202,115900,51072970,6200,6200,6200,6200,16
|
|
20241202,115800,50973770,6200,6200,6200,6200,0
|
|
20241202,115700,50973770,6200,6180,6200,6170,71
|
|
20241202,115600,50535610,6220,6220,6220,6220,1
|
|
20241202,115500,50529390,6190,6200,6220,6190,60
|
|
20241202,115400,50157940,6220,6220,6220,6220,0
|
|
20241202,115300,50157940,6220,6220,6220,6220,0
|
|
20241202,115200,50157940,6220,6220,6220,6220,0
|
|
20241202,115100,50157940,6220,6220,6220,6220,0
|
|
20241202,115000,50157940,6220,6220,6220,6220,0
|
|
20241202,114900,50157940,6220,6220,6220,6220,0
|
|
20241202,114800,50157940,6220,6220,6220,6220,0
|
|
20241202,114700,50157940,6220,6220,6220,6220,0
|
|
20241202,114600,50157940,6220,6220,6220,6220,0
|
|
20241202,114500,50157940,6220,6220,6220,6220,0
|
|
20241202,114400,50157940,6220,6220,6220,6220,1
|
|
20241202,114300,50151720,6220,6220,6220,6220,0
|
|
20241202,114200,50151720,6220,6220,6220,6220,0
|
|
20241202,114100,50151720,6220,6220,6220,6220,0
|
|
20241202,114000,50151720,6220,6220,6220,6220,0
|
|
20241202,113900,50151720,6220,6220,6220,6220,10
|
|
20241202,113800,50089520,6220,6210,6220,6210,3
|
|
20241202,113700,50070870,6220,6220,6220,6220,0
|
|
20241202,113600,50070870,6220,6220,6220,6220,0
|
|
20241202,113500,50070870,6220,6220,6220,6220,0
|
|
20241202,113400,50070870,6220,6220,6220,6220,0
|
|
20241202,113300,50070870,6220,6220,6220,6220,0
|
|
20241202,113200,50070870,6220,6220,6220,6220,0
|
|
20241202,113100,50070870,6220,6220,6220,6220,0
|
|
20241202,113000,50070870,6220,6220,6220,6220,1
|
|
20241202,112900,50064650,6220,6220,6220,6220,0
|
|
20241202,112800,50064650,6220,6220,6220,6220,0
|
|
20241202,112700,50064650,6220,6170,6220,6170,70
|
|
20241202,112600,49629650,6170,6170,6170,6170,7
|
|
20241202,112500,49586460,6210,6210,6210,6210,1
|
|
20241202,112400,49580250,6220,6220,6220,6220,0
|
|
20241202,112300,49580250,6220,6220,6220,6220,90
|
|
20241202,112200,49020450,6220,6220,6220,6220,0
|
|
20241202,112100,49020450,6220,6220,6220,6220,1
|
|
20241202,112000,49014230,6220,6220,6220,6220,0
|
|
20241202,111900,49014230,6220,6200,6220,6200,102
|
|
20241202,111800,48379810,6220,6220,6220,6220,0
|
|
20241202,111700,48379810,6220,6220,6220,6220,0
|
|
20241202,111600,48379810,6220,6220,6220,6220,1
|
|
20241202,111500,48373590,6230,6230,6230,6230,0
|
|
20241202,111400,48373590,6230,6230,6230,6230,0
|
|
20241202,111300,48373590,6230,6180,6230,6180,14
|
|
20241202,111200,48287020,6180,6180,6180,6180,0
|
|
20241202,111100,48287020,6180,6170,6180,6150,825
|
|
20241202,111000,43209390,6180,6180,6180,6180,186
|
|
20241202,110900,42059910,6220,6220,6220,6220,0
|
|
20241202,110800,42059910,6220,6220,6220,6220,0
|
|
20241202,110700,42059910,6220,6220,6220,6220,0
|
|
20241202,110600,42059910,6220,6220,6220,6220,0
|
|
20241202,110500,42059910,6220,6220,6220,6220,1
|
|
20241202,110400,42053690,6200,6200,6200,6200,195
|
|
20241202,110300,40844690,6220,6220,6220,6220,0
|
|
20241202,110200,40844690,6220,6220,6220,6220,0
|
|
20241202,110100,40844690,6220,6220,6220,6220,0
|
|
20241202,110000,40844690,6220,6220,6220,6220,0
|
|
20241202,105900,40844690,6220,6220,6220,6220,0
|
|
20241202,105800,40844690,6220,6220,6220,6220,0
|
|
20241202,105700,40844690,6220,6220,6220,6220,0
|
|
20241202,105600,40844690,6220,6220,6220,6220,0
|
|
20241202,105500,40844690,6220,6220,6220,6220,0
|
|
20241202,105400,40844690,6220,6220,6220,6220,100
|
|
20241202,105300,40222690,6240,6240,6240,6240,0
|
|
20241202,105200,40222690,6240,6240,6240,6240,0
|
|
20241202,105100,40222690,6240,6240,6240,6240,0
|
|
20241202,105000,40222690,6240,6240,6240,6240,2
|
|
20241202,104900,40210210,6240,6240,6240,6240,0
|
|
20241202,104800,40210210,6240,6240,6240,6240,0
|
|
20241202,104700,40210210,6240,6240,6240,6240,0
|
|
20241202,104600,40210210,6240,6240,6240,6240,1
|
|
20241202,104500,40203970,6180,6200,6200,6180,374
|
|
20241202,104400,37891500,6190,6200,6200,6190,363
|
|
20241202,104300,35643270,6250,6250,6250,6250,2
|
|
20241202,104200,35630770,6250,6250,6250,6250,0
|
|
20241202,104100,35630770,6250,6250,6250,6250,1
|
|
20241202,104000,35624520,6260,6200,6260,6200,151
|
|
20241202,103900,34687880,6230,6230,6230,6230,0
|
|
20241202,103800,34687880,6230,6230,6230,6230,0
|
|
20241202,103700,34687880,6230,6200,6230,6200,122
|
|
20241202,103600,33931450,6230,6230,6230,6230,0
|
|
20241202,103500,33931450,6230,6230,6230,6230,0
|
|
20241202,103400,33931450,6230,6200,6230,6200,102
|
|
20241202,103300,33299020,6200,6210,6230,6200,407
|
|
20241202,103200,30775530,6200,6200,6200,6200,680
|
|
20241202,103100,26559530,6210,6220,6220,6210,194
|
|
20241202,103000,25354570,6260,6260,6260,6260,0
|
|
20241202,102900,25354570,6260,6260,6260,6260,0
|
|
20241202,102800,25354570,6260,6260,6260,6260,0
|
|
20241202,102700,25354570,6260,6260,6260,6260,0
|
|
20241202,102600,25354570,6260,6230,6260,6210,52
|
|
20241202,102500,25031090,6260,6260,6260,6260,0
|
|
20241202,102400,25031090,6260,6260,6260,6260,0
|
|
20241202,102300,25031090,6260,6260,6260,6260,0
|
|
20241202,102200,25031090,6260,6260,6260,6260,1
|
|
20241202,102100,25024830,6260,6260,6260,6260,0
|
|
20241202,102000,25024830,6260,6260,6260,6260,0
|
|
20241202,101900,25024830,6260,6260,6260,6260,0
|
|
20241202,101800,25024830,6260,6260,6260,6260,0
|
|
20241202,101700,25024830,6260,6260,6260,6260,1
|
|
20241202,101600,25018570,6280,6280,6280,6280,25
|
|
20241202,101500,24861570,6250,6250,6250,6250,101
|
|
20241202,101400,24230320,6240,6240,6240,6240,179
|
|
20241202,101300,23113360,6290,6290,6290,6290,0
|
|
20241202,101200,23113360,6290,6290,6290,6290,2
|
|
20241202,101100,23100780,6250,6250,6250,6250,100
|
|
20241202,101000,22475780,6290,6290,6290,6290,0
|
|
20241202,100900,22475780,6290,6290,6290,6290,0
|
|
20241202,100800,22475780,6290,6290,6290,6290,0
|
|
20241202,100700,22475780,6290,6290,6290,6290,0
|
|
20241202,100600,22475780,6290,6290,6290,6290,0
|
|
20241202,100500,22475780,6290,6290,6290,6290,0
|
|
20241202,100400,22475780,6290,6290,6290,6290,0
|
|
20241202,100300,22475780,6290,6250,6290,6240,135
|
|
20241202,100200,21632000,6290,6260,6290,6250,311
|
|
20241202,100100,19687170,6290,6290,6290,6290,0
|
|
20241202,100000,19687170,6290,6290,6290,6290,0
|
|
20241202,095900,19687170,6290,6290,6290,6290,0
|
|
20241202,095800,19687170,6290,6290,6290,6290,0
|
|
20241202,095700,19687170,6290,6290,6290,6290,0
|
|
20241202,095600,19687170,6290,6290,6290,6290,0
|
|
20241202,095500,19687170,6290,6290,6290,6290,0
|
|
20241202,095400,19687170,6290,6290,6290,6290,0
|
|
20241202,095300,19687170,6290,6290,6290,6290,2
|
|
20241202,095200,19674590,6290,6290,6290,6290,1
|
|
20241202,095100,19668300,6290,6290,6290,6290,10
|
|
20241202,095000,19605400,6290,6250,6290,6250,253
|
|
20241202,094900,18024110,6290,6260,6290,6250,388
|
|
20241202,094800,15598650,6300,6300,6300,6300,0
|
|
20241202,094700,15598650,6300,6300,6300,6300,0
|
|
20241202,094600,15598650,6300,6300,6300,6300,0
|
|
20241202,094500,15598650,6300,6260,6300,6260,501
|
|
20241202,094400,12462350,6270,6270,6270,6270,2
|
|
20241202,094300,12449810,6300,6300,6300,6300,0
|
|
20241202,094200,12449810,6300,6260,6300,6260,60
|
|
20241202,094100,12074170,6300,6300,6300,6300,0
|
|
20241202,094000,12074170,6300,6300,6300,6300,0
|
|
20241202,093900,12074170,6300,6300,6300,6300,2
|
|
20241202,093800,12061570,6300,6300,6300,6300,0
|
|
20241202,093700,12061570,6300,6300,6300,6300,0
|
|
20241202,093600,12061570,6300,6300,6300,6300,0
|
|
20241202,093500,12061570,6300,6300,6300,6300,0
|
|
20241202,093400,12061570,6300,6300,6300,6300,0
|
|
20241202,093300,12061570,6300,6300,6300,6300,0
|
|
20241202,093200,12061570,6300,6300,6300,6300,0
|
|
20241202,093100,12061570,6300,6300,6300,6300,0
|
|
20241202,093000,12061570,6300,6300,6300,6300,0
|
|
20241202,092900,12061570,6300,6300,6300,6300,0
|
|
20241202,092800,12061570,6300,6300,6300,6300,0
|
|
20241202,092700,12061570,6300,6300,6300,6300,0
|
|
20241202,092600,12061570,6300,6300,6300,6300,0
|
|
20241202,092500,12061570,6300,6300,6300,6300,3
|
|
20241202,092400,12042670,6250,6250,6250,6250,0
|
|
20241202,092300,12042670,6250,6300,6300,6250,441
|
|
20241202,092200,9282660,6300,6300,6300,6300,0
|
|
20241202,092100,9282660,6300,6300,6300,6300,0
|
|
20241202,092000,9282660,6300,6300,6300,6300,0
|
|
20241202,091900,9282660,6300,6300,6300,6300,0
|
|
20241202,091800,9282660,6300,6300,6300,6300,0
|
|
20241202,091700,9282660,6300,6300,6300,6300,0
|
|
20241202,091600,9282660,6300,6300,6300,6300,0
|
|
20241202,091500,9282660,6300,6300,6300,6300,0
|
|
20241202,091400,9282660,6300,6260,6300,6260,301
|
|
20241202,091300,7398360,6300,6300,6300,6300,0
|
|
20241202,091200,7398360,6300,6300,6300,6300,0
|
|
20241202,091100,7398360,6300,6300,6300,6300,1
|
|
20241202,091000,7392060,6260,6280,6280,6260,902
|
|
20241202,090900,1741300,6270,6270,6270,6270,0
|
|
20241202,090800,1741300,6270,6270,6270,6270,1
|
|
20241202,090700,1735030,6300,6300,6300,6300,8
|
|
20241202,090600,1684630,6270,6300,6300,6270,2
|
|
20241202,090500,1672060,6300,6300,6300,6300,21
|
|
20241202,090400,1539760,6300,6300,6300,6300,7
|
|
20241202,090300,1495660,6250,6250,6250,6250,0
|
|
20241202,090200,1495660,6250,6250,6250,6250,0
|
|
20241202,090100,1495660,6250,6270,6270,6250,233
|
|
20241202,090000,37620,6270,6270,6270,6270,6
|