678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201500,52529570,7430,7430,7430,7430,46
|
|
20241203,201400,52529570,7430,7430,7430,7430,0
|
|
20241203,201300,52529570,7430,7430,7430,7430,0
|
|
20241203,201200,52529570,7430,7430,7430,7430,0
|
|
20241203,201100,52529570,7430,7430,7430,7430,0
|
|
20241203,201000,52529570,7430,7430,7430,7430,0
|
|
20241203,200900,52529570,7430,7430,7430,7430,0
|
|
20241203,200800,52529570,7430,7430,7430,7430,0
|
|
20241203,200700,52529570,7430,7430,7430,7430,0
|
|
20241203,200600,52529570,7430,7430,7430,7430,0
|
|
20241203,200500,52529570,7430,7430,7430,7430,0
|
|
20241203,200400,52529570,7430,7430,7430,7430,0
|
|
20241203,200300,52529570,7430,7430,7430,7430,0
|
|
20241203,200200,52529570,7430,7430,7430,7430,0
|
|
20241203,200100,52529570,7430,7430,7430,7430,0
|
|
20241203,200000,52529570,7430,7430,7430,7430,0
|
|
20241203,195900,52529570,7430,7430,7430,7430,0
|
|
20241203,195800,52529570,7430,7430,7430,7430,0
|
|
20241203,195700,52529570,7430,7430,7430,7430,0
|
|
20241203,195600,52529570,7430,7430,7430,7430,0
|
|
20241203,195500,52529570,7430,7430,7430,7430,0
|
|
20241203,195400,52529570,7430,7430,7430,7430,0
|
|
20241203,195300,52529570,7430,7430,7430,7430,0
|
|
20241203,195200,52529570,7430,7430,7430,7430,0
|
|
20241203,195100,52529570,7430,7430,7430,7430,0
|
|
20241203,195000,52529570,7430,7430,7430,7430,0
|
|
20241203,194900,52529570,7430,7430,7430,7430,0
|
|
20241203,194800,52529570,7430,7430,7430,7430,0
|
|
20241203,194700,52529570,7430,7430,7430,7430,0
|
|
20241203,194600,52529570,7430,7430,7430,7430,0
|
|
20241203,194500,52529570,7430,7430,7430,7430,46
|
|
20241203,194400,52529570,7430,7430,7430,7430,0
|
|
20241203,194300,52529570,7430,7430,7430,7430,0
|
|
20241203,194200,52529570,7430,7430,7430,7430,0
|
|
20241203,194100,52529570,7430,7430,7430,7430,0
|
|
20241203,194000,52529570,7430,7430,7430,7430,0
|
|
20241203,193900,52529570,7430,7430,7430,7430,0
|
|
20241203,193800,52529570,7430,7430,7430,7430,0
|
|
20241203,193700,52529570,7430,7430,7430,7430,0
|
|
20241203,193600,52529570,7430,7430,7430,7430,0
|
|
20241203,193500,52529570,7430,7430,7430,7430,0
|
|
20241203,193400,52529570,7430,7430,7430,7430,0
|
|
20241203,193300,52529570,7430,7430,7430,7430,0
|
|
20241203,193200,52529570,7430,7430,7430,7430,0
|
|
20241203,193100,52529570,7430,7430,7430,7430,0
|
|
20241203,193000,52529570,7430,7430,7430,7430,0
|
|
20241203,192900,52529570,7430,7430,7430,7430,0
|
|
20241203,192800,52529570,7430,7430,7430,7430,0
|
|
20241203,192700,52529570,7430,7430,7430,7430,0
|
|
20241203,192600,52529570,7430,7430,7430,7430,0
|
|
20241203,192500,52529570,7430,7430,7430,7430,0
|
|
20241203,192400,52529570,7430,7430,7430,7430,0
|
|
20241203,192300,52529570,7430,7430,7430,7430,0
|
|
20241203,192200,52529570,7430,7430,7430,7430,0
|
|
20241203,192100,52529570,7430,7430,7430,7430,0
|
|
20241203,192000,52529570,7430,7430,7430,7430,0
|
|
20241203,191900,52529570,7430,7430,7430,7430,0
|
|
20241203,191800,52529570,7430,7430,7430,7430,0
|
|
20241203,191700,52529570,7430,7430,7430,7430,0
|
|
20241203,191600,52529570,7430,7430,7430,7430,0
|
|
20241203,191500,52529570,7430,7430,7430,7430,46
|
|
20241203,191400,52529570,7430,7430,7430,7430,0
|
|
20241203,191300,52529570,7430,7430,7430,7430,0
|
|
20241203,191200,52529570,7430,7430,7430,7430,0
|
|
20241203,191100,52529570,7430,7430,7430,7430,0
|
|
20241203,191000,52529570,7430,7430,7430,7430,0
|
|
20241203,190900,52529570,7430,7430,7430,7430,0
|
|
20241203,190800,52529570,7430,7430,7430,7430,0
|
|
20241203,190700,52529570,7430,7430,7430,7430,0
|
|
20241203,190600,52529570,7430,7430,7430,7430,0
|
|
20241203,190500,52529570,7430,7430,7430,7430,0
|
|
20241203,190400,52529570,7430,7430,7430,7430,0
|
|
20241203,190300,52529570,7430,7430,7430,7430,0
|
|
20241203,190200,52529570,7430,7430,7430,7430,0
|
|
20241203,190100,52529570,7430,7430,7430,7430,0
|
|
20241203,190000,52529570,7430,7430,7430,7430,0
|
|
20241203,185900,52529570,7430,7430,7430,7430,0
|
|
20241203,185800,52529570,7430,7430,7430,7430,0
|
|
20241203,185700,52529570,7430,7430,7430,7430,0
|
|
20241203,185600,52529570,7430,7430,7430,7430,0
|
|
20241203,185500,52529570,7430,7430,7430,7430,0
|
|
20241203,185400,52529570,7430,7430,7430,7430,0
|
|
20241203,185300,52529570,7430,7430,7430,7430,0
|
|
20241203,185200,52529570,7430,7430,7430,7430,0
|
|
20241203,185100,52529570,7430,7430,7430,7430,0
|
|
20241203,185000,52529570,7430,7430,7430,7430,0
|
|
20241203,184900,52529570,7430,7430,7430,7430,0
|
|
20241203,184800,52529570,7430,7430,7430,7430,0
|
|
20241203,184700,52529570,7430,7430,7430,7430,0
|
|
20241203,184600,52529570,7430,7430,7430,7430,0
|
|
20241203,184500,52529570,7430,7430,7430,7430,46
|
|
20241203,184400,52529570,7430,7430,7430,7430,0
|
|
20241203,184300,52529570,7430,7430,7430,7430,0
|
|
20241203,184200,52529570,7430,7430,7430,7430,0
|
|
20241203,184100,52529570,7430,7430,7430,7430,0
|
|
20241203,184000,52529570,7430,7430,7430,7430,0
|
|
20241203,183900,52529570,7430,7430,7430,7430,0
|
|
20241203,183800,52529570,7430,7430,7430,7430,0
|
|
20241203,183700,52529570,7430,7430,7430,7430,0
|
|
20241203,183600,52529570,7430,7430,7430,7430,0
|
|
20241203,183500,52529570,7430,7430,7430,7430,0
|
|
20241203,183400,52529570,7430,7430,7430,7430,0
|
|
20241203,183300,52529570,7430,7430,7430,7430,0
|
|
20241203,183200,52529570,7430,7430,7430,7430,0
|
|
20241203,183100,52529570,7430,7430,7430,7430,0
|
|
20241203,183000,52529570,7430,7430,7430,7430,0
|
|
20241203,182900,52529570,7430,7430,7430,7430,0
|
|
20241203,182800,52529570,7430,7430,7430,7430,0
|
|
20241203,182700,52529570,7430,7430,7430,7430,0
|
|
20241203,182600,52529570,7430,7430,7430,7430,0
|
|
20241203,182500,52529570,7430,7430,7430,7430,0
|
|
20241203,182400,52529570,7430,7430,7430,7430,0
|
|
20241203,182300,52529570,7430,7430,7430,7430,0
|
|
20241203,182200,52529570,7430,7430,7430,7430,0
|
|
20241203,182100,52529570,7430,7430,7430,7430,0
|
|
20241203,182000,52529570,7430,7430,7430,7430,0
|
|
20241203,181900,52529570,7430,7430,7430,7430,0
|
|
20241203,181800,52529570,7430,7430,7430,7430,0
|
|
20241203,181700,52529570,7430,7430,7430,7430,0
|
|
20241203,181600,52529570,7430,7430,7430,7430,0
|
|
20241203,181500,52529570,7430,7430,7430,7430,46
|
|
20241203,181400,52529570,7430,7430,7430,7430,0
|
|
20241203,181300,52529570,7430,7430,7430,7430,0
|
|
20241203,181200,52529570,7430,7430,7430,7430,0
|
|
20241203,181100,52529570,7430,7430,7430,7430,0
|
|
20241203,181000,52529570,7430,7430,7430,7430,0
|
|
20241203,180900,52529570,7430,7430,7430,7430,0
|
|
20241203,180800,52529570,7430,7430,7430,7430,0
|
|
20241203,180700,52529570,7430,7430,7430,7430,0
|
|
20241203,180600,52529570,7430,7430,7430,7430,0
|
|
20241203,180500,52529570,7430,7430,7430,7430,0
|
|
20241203,180400,52529570,7430,7430,7430,7430,0
|
|
20241203,180300,52529570,7430,7430,7430,7430,0
|
|
20241203,180200,52529570,7430,7430,7430,7430,0
|
|
20241203,180100,52529570,7430,7430,7430,7430,0
|
|
20241203,180000,52529570,7430,7430,7430,7430,0
|
|
20241203,175900,52529570,7430,7430,7430,7430,0
|
|
20241203,175800,52529570,7430,7430,7430,7430,0
|
|
20241203,175700,52529570,7430,7430,7430,7430,0
|
|
20241203,175600,52529570,7430,7430,7430,7430,0
|
|
20241203,175500,52529570,7430,7430,7430,7430,0
|
|
20241203,175400,52529570,7430,7430,7430,7430,0
|
|
20241203,175300,52529570,7430,7430,7430,7430,0
|
|
20241203,175200,52529570,7430,7430,7430,7430,0
|
|
20241203,175100,52529570,7430,7430,7430,7430,0
|
|
20241203,175000,52529570,7430,7430,7430,7430,0
|
|
20241203,174900,52529570,7430,7430,7430,7430,0
|
|
20241203,174800,52529570,7430,7430,7430,7430,0
|
|
20241203,174700,52529570,7430,7430,7430,7430,0
|
|
20241203,174600,52529570,7430,7430,7430,7430,0
|
|
20241203,174500,52529570,7430,7430,7430,7430,46
|
|
20241203,174400,52529570,7430,7430,7430,7430,0
|
|
20241203,174300,52529570,7430,7430,7430,7430,0
|
|
20241203,174200,52529570,7430,7430,7430,7430,0
|
|
20241203,174100,52529570,7430,7430,7430,7430,0
|
|
20241203,174000,52529570,7430,7430,7430,7430,0
|
|
20241203,173900,52529570,7430,7430,7430,7430,0
|
|
20241203,173800,52529570,7430,7430,7430,7430,0
|
|
20241203,173700,52529570,7430,7430,7430,7430,0
|
|
20241203,173600,52529570,7430,7430,7430,7430,0
|
|
20241203,173500,52529570,7430,7430,7430,7430,0
|
|
20241203,173400,52529570,7430,7430,7430,7430,0
|
|
20241203,173300,52529570,7430,7430,7430,7430,0
|
|
20241203,173200,52529570,7430,7430,7430,7430,0
|
|
20241203,173100,52529570,7430,7430,7430,7430,0
|
|
20241203,173000,52529570,7430,7430,7430,7430,0
|
|
20241203,172900,52529570,7430,7430,7430,7430,0
|
|
20241203,172800,52529570,7430,7430,7430,7430,0
|
|
20241203,172700,52529570,7430,7430,7430,7430,0
|
|
20241203,172600,52529570,7430,7430,7430,7430,0
|
|
20241203,172500,52529570,7430,7430,7430,7430,0
|
|
20241203,172400,52529570,7430,7430,7430,7430,0
|
|
20241203,172300,52529570,7430,7430,7430,7430,0
|
|
20241203,172200,52529570,7430,7430,7430,7430,0
|
|
20241203,172100,52529570,7430,7430,7430,7430,0
|
|
20241203,172000,52529570,7430,7430,7430,7430,0
|
|
20241203,171900,52529570,7430,7430,7430,7430,0
|
|
20241203,171800,52529570,7430,7430,7430,7430,0
|
|
20241203,171700,52529570,7430,7430,7430,7430,0
|
|
20241203,171600,52529570,7430,7430,7430,7430,0
|
|
20241203,171500,52529570,7430,7430,7430,7430,46
|
|
20241203,171400,52529570,7430,7430,7430,7430,0
|
|
20241203,171300,52529570,7430,7430,7430,7430,0
|
|
20241203,171200,52529570,7430,7430,7430,7430,0
|
|
20241203,171100,52529570,7430,7430,7430,7430,0
|
|
20241203,171000,52529570,7430,7430,7430,7430,0
|
|
20241203,170900,52529570,7430,7430,7430,7430,0
|
|
20241203,170800,52529570,7430,7430,7430,7430,0
|
|
20241203,170700,52529570,7430,7430,7430,7430,0
|
|
20241203,170600,52529570,7430,7430,7430,7430,0
|
|
20241203,170500,52529570,7430,7430,7430,7430,0
|
|
20241203,170400,52529570,7430,7430,7430,7430,0
|
|
20241203,170300,52529570,7430,7430,7430,7430,0
|
|
20241203,170200,52529570,7430,7430,7430,7430,0
|
|
20241203,170100,52529570,7430,7430,7430,7430,0
|
|
20241203,170000,52529570,7430,7430,7430,7430,0
|
|
20241203,165900,52529570,7430,7430,7430,7430,0
|
|
20241203,165800,52529570,7430,7430,7430,7430,0
|
|
20241203,165700,52529570,7430,7430,7430,7430,0
|
|
20241203,165600,52529570,7430,7430,7430,7430,0
|
|
20241203,165500,52529570,7430,7430,7430,7430,0
|
|
20241203,165400,52529570,7430,7430,7430,7430,0
|
|
20241203,165300,52529570,7430,7430,7430,7430,0
|
|
20241203,165200,52529570,7430,7430,7430,7430,0
|
|
20241203,165100,52529570,7430,7430,7430,7430,0
|
|
20241203,165000,52529570,7430,7430,7430,7430,0
|
|
20241203,164900,52529570,7430,7430,7430,7430,0
|
|
20241203,164800,52529570,7430,7430,7430,7430,0
|
|
20241203,164700,52529570,7430,7430,7430,7430,0
|
|
20241203,164600,52529570,7430,7430,7430,7430,0
|
|
20241203,164500,52529570,7430,7430,7430,7430,46
|
|
20241203,164400,52529570,7430,7430,7430,7430,0
|
|
20241203,164300,52529570,7430,7430,7430,7430,0
|
|
20241203,164200,52529570,7430,7430,7430,7430,0
|
|
20241203,164100,52529570,7430,7430,7430,7430,0
|
|
20241203,164000,52529570,7430,7430,7430,7430,0
|
|
20241203,163900,52529570,7430,7430,7430,7430,0
|
|
20241203,163800,52529570,7430,7430,7430,7430,0
|
|
20241203,163700,52529570,7430,7430,7430,7430,0
|
|
20241203,163600,52529570,7430,7430,7430,7430,0
|
|
20241203,163500,52529570,7430,7430,7430,7430,0
|
|
20241203,163400,52529570,7430,7430,7430,7430,0
|
|
20241203,163300,52529570,7430,7430,7430,7430,0
|
|
20241203,163200,52529570,7430,7430,7430,7430,0
|
|
20241203,163100,52529570,7430,7430,7430,7430,0
|
|
20241203,163000,52529570,7430,7430,7430,7430,0
|
|
20241203,162900,52529570,7430,7430,7430,7430,0
|
|
20241203,162800,52529570,7430,7430,7430,7430,0
|
|
20241203,162700,52529570,7430,7430,7430,7430,0
|
|
20241203,162600,52529570,7430,7430,7430,7430,0
|
|
20241203,162500,52529570,7430,7430,7430,7430,0
|
|
20241203,162400,52529570,7430,7430,7430,7430,0
|
|
20241203,162300,52529570,7430,7430,7430,7430,0
|
|
20241203,162200,52529570,7430,7430,7430,7430,0
|
|
20241203,162100,52529570,7430,7430,7430,7430,0
|
|
20241203,162000,52529570,7430,7430,7430,7430,0
|
|
20241203,161900,52529570,7430,7430,7430,7430,0
|
|
20241203,161800,52529570,7430,7430,7430,7430,0
|
|
20241203,161700,52529570,7430,7430,7430,7430,0
|
|
20241203,161600,52529570,7430,7430,7430,7430,0
|
|
20241203,161500,52529570,7430,7430,7430,7430,46
|
|
20241203,161400,52529570,7430,7430,7430,7430,0
|
|
20241203,161300,52529570,7430,7430,7430,7430,0
|
|
20241203,161200,52529570,7430,7430,7430,7430,0
|
|
20241203,161100,52529570,7430,7430,7430,7430,0
|
|
20241203,161000,52529570,7430,7430,7430,7430,0
|
|
20241203,160900,52529570,7430,7430,7430,7430,0
|
|
20241203,160800,52529570,7430,7430,7430,7430,0
|
|
20241203,160700,52529570,7430,7430,7430,7430,0
|
|
20241203,160600,52529570,7430,7430,7430,7430,0
|
|
20241203,160500,52529570,7430,7430,7430,7430,0
|
|
20241203,160400,52529570,7430,7430,7430,7430,0
|
|
20241203,160300,52529570,7430,7430,7430,7430,0
|
|
20241203,160200,52529570,7430,7430,7430,7430,0
|
|
20241203,160100,52529570,7430,7430,7430,7430,0
|
|
20241203,160000,52529570,7430,7430,7430,7430,0
|
|
20241203,155900,52529570,7430,7430,7430,7430,0
|
|
20241203,155800,52529570,7430,7430,7430,7430,0
|
|
20241203,155700,52529570,7430,7430,7430,7430,0
|
|
20241203,155600,52529570,7430,7430,7430,7430,0
|
|
20241203,155500,52529570,7430,7430,7430,7430,0
|
|
20241203,155400,52529570,7430,7430,7430,7430,0
|
|
20241203,155300,52529570,7430,7430,7430,7430,0
|
|
20241203,155200,52529570,7430,7430,7430,7430,0
|
|
20241203,155100,52529570,7430,7430,7430,7430,0
|
|
20241203,155000,52529570,7430,7430,7430,7430,0
|
|
20241203,154900,52529570,7430,7430,7430,7430,0
|
|
20241203,154800,52529570,7430,7430,7430,7430,0
|
|
20241203,154700,52529570,7430,7430,7430,7430,0
|
|
20241203,154600,52529570,7430,7430,7430,7430,0
|
|
20241203,154500,52529570,7430,7430,7430,7430,46
|
|
20241203,154400,52529570,7430,7430,7430,7430,0
|
|
20241203,154300,52529570,7430,7430,7430,7430,0
|
|
20241203,154200,52529570,7430,7430,7430,7430,0
|
|
20241203,154100,52529570,7430,7430,7430,7430,0
|
|
20241203,154000,52529570,7430,7430,7430,7430,0
|
|
20241203,153900,52529570,7430,7430,7430,7430,0
|
|
20241203,153800,52529570,7430,7430,7430,7430,0
|
|
20241203,153700,52529570,7430,7430,7430,7430,0
|
|
20241203,153600,52529570,7430,7430,7430,7430,0
|
|
20241203,153500,52529570,7430,7430,7430,7430,0
|
|
20241203,153400,52529570,7430,7430,7430,7430,0
|
|
20241203,153300,52529570,7430,7430,7430,7430,0
|
|
20241203,153200,52529570,7430,7430,7430,7430,0
|
|
20241203,153100,52529570,7430,7430,7430,7430,0
|
|
20241203,153000,52529570,7430,7430,7430,7430,46
|
|
20241203,152900,52187790,7430,7430,7430,7430,0
|
|
20241203,152800,52187790,7430,7430,7430,7430,0
|
|
20241203,152700,52187790,7430,7430,7430,7430,0
|
|
20241203,152600,52187790,7430,7430,7430,7430,0
|
|
20241203,152500,52187790,7430,7430,7430,7430,0
|
|
20241203,152400,52187790,7430,7430,7430,7430,0
|
|
20241203,152300,52187790,7430,7430,7430,7430,0
|
|
20241203,152200,52187790,7430,7430,7430,7430,0
|
|
20241203,152100,52187790,7430,7430,7430,7430,0
|
|
20241203,152000,52187790,7430,7430,7430,7430,0
|
|
20241203,151900,52187790,7430,7430,7430,7430,30
|
|
20241203,151800,51964890,7420,7420,7420,7420,0
|
|
20241203,151700,51964890,7420,7420,7420,7420,30
|
|
20241203,151600,51742290,7430,7390,7430,7390,2
|
|
20241203,151500,51727470,7380,7380,7380,7380,41
|
|
20241203,151400,51424890,7380,7380,7380,7380,1
|
|
20241203,151300,51417510,7380,7380,7380,7380,9
|
|
20241203,151200,51351090,7380,7380,7380,7380,0
|
|
20241203,151100,51351090,7380,7380,7380,7380,0
|
|
20241203,151000,51351090,7380,7380,7380,7380,0
|
|
20241203,150900,51351090,7380,7380,7380,7380,12
|
|
20241203,150800,51262530,7400,7410,7410,7400,209
|
|
20241203,150700,49715170,7410,7410,7410,7410,12
|
|
20241203,150600,49626250,7410,7420,7420,7410,134
|
|
20241203,150500,48632920,7420,7420,7420,7420,0
|
|
20241203,150400,48632920,7420,7420,7420,7420,0
|
|
20241203,150300,48632920,7420,7420,7420,7420,0
|
|
20241203,150200,48632920,7420,7420,7420,7420,2
|
|
20241203,150100,48618080,7430,7430,7430,7430,0
|
|
20241203,150000,48618080,7430,7430,7430,7430,0
|
|
20241203,145900,48618080,7430,7430,7430,7430,0
|
|
20241203,145800,48618080,7430,7430,7430,7430,0
|
|
20241203,145700,48618080,7430,7430,7430,7430,0
|
|
20241203,145600,48618080,7430,7430,7430,7430,0
|
|
20241203,145500,48618080,7430,7430,7430,7430,0
|
|
20241203,145400,48618080,7430,7430,7430,7430,0
|
|
20241203,145300,48618080,7430,7430,7430,7430,0
|
|
20241203,145200,48618080,7430,7430,7430,7430,1
|
|
20241203,145100,48610650,7430,7430,7430,7430,0
|
|
20241203,145000,48610650,7430,7430,7430,7430,0
|
|
20241203,144900,48610650,7430,7430,7430,7430,0
|
|
20241203,144800,48610650,7430,7430,7430,7430,0
|
|
20241203,144700,48610650,7430,7430,7430,7430,0
|
|
20241203,144600,48610650,7430,7430,7430,7430,0
|
|
20241203,144500,48610650,7430,7430,7430,7430,0
|
|
20241203,144400,48610650,7430,7430,7430,7430,0
|
|
20241203,144300,48610650,7430,7430,7430,7430,0
|
|
20241203,144200,48610650,7430,7430,7430,7430,0
|
|
20241203,144100,48610650,7430,7430,7430,7430,0
|
|
20241203,144000,48610650,7430,7430,7430,7430,0
|
|
20241203,143900,48610650,7430,7430,7430,7430,0
|
|
20241203,143800,48610650,7430,7430,7430,7430,0
|
|
20241203,143700,48610650,7430,7430,7430,7430,0
|
|
20241203,143600,48610650,7430,7430,7430,7430,0
|
|
20241203,143500,48610650,7430,7430,7430,7430,0
|
|
20241203,143400,48610650,7430,7430,7430,7430,0
|
|
20241203,143300,48610650,7430,7430,7430,7430,0
|
|
20241203,143200,48610650,7430,7430,7430,7430,1
|
|
20241203,143100,48603220,7430,7430,7430,7430,0
|
|
20241203,143000,48603220,7430,7430,7430,7430,0
|
|
20241203,142900,48603220,7430,7430,7430,7430,0
|
|
20241203,142800,48603220,7430,7430,7430,7430,0
|
|
20241203,142700,48603220,7430,7430,7430,7430,0
|
|
20241203,142600,48603220,7430,7430,7430,7430,0
|
|
20241203,142500,48603220,7430,7430,7430,7430,0
|
|
20241203,142400,48603220,7430,7430,7430,7430,0
|
|
20241203,142300,48603220,7430,7430,7430,7430,0
|
|
20241203,142200,48603220,7430,7430,7430,7430,0
|
|
20241203,142100,48603220,7430,7430,7430,7430,0
|
|
20241203,142000,48603220,7430,7430,7430,7430,0
|
|
20241203,141900,48603220,7430,7430,7430,7430,0
|
|
20241203,141800,48603220,7430,7430,7430,7430,0
|
|
20241203,141700,48603220,7430,7430,7430,7430,0
|
|
20241203,141600,48603220,7430,7430,7430,7430,0
|
|
20241203,141500,48603220,7430,7430,7430,7430,0
|
|
20241203,141400,48603220,7430,7430,7430,7430,0
|
|
20241203,141300,48603220,7430,7430,7430,7430,0
|
|
20241203,141200,48603220,7430,7430,7430,7430,0
|
|
20241203,141100,48603220,7430,7430,7430,7430,0
|
|
20241203,141000,48603220,7430,7430,7430,7430,0
|
|
20241203,140900,48603220,7430,7430,7430,7430,0
|
|
20241203,140800,48603220,7430,7430,7430,7430,0
|
|
20241203,140700,48603220,7430,7430,7430,7430,0
|
|
20241203,140600,48603220,7430,7430,7430,7430,0
|
|
20241203,140500,48603220,7430,7430,7430,7430,0
|
|
20241203,140400,48603220,7430,7430,7430,7430,0
|
|
20241203,140300,48603220,7430,7420,7430,7420,725
|
|
20241203,140200,43223710,7440,7440,7440,7440,0
|
|
20241203,140100,43223710,7440,7440,7440,7440,0
|
|
20241203,140000,43223710,7440,7440,7440,7440,0
|
|
20241203,135900,43223710,7440,7440,7440,7440,0
|
|
20241203,135800,43223710,7440,7440,7440,7440,0
|
|
20241203,135700,43223710,7440,7440,7440,7440,0
|
|
20241203,135600,43223710,7440,7440,7440,7440,0
|
|
20241203,135500,43223710,7440,7440,7440,7440,0
|
|
20241203,135400,43223710,7440,7440,7440,7440,0
|
|
20241203,135300,43223710,7440,7440,7440,7440,0
|
|
20241203,135200,43223710,7440,7440,7440,7440,36
|
|
20241203,135100,42955870,7450,7450,7450,7450,0
|
|
20241203,135000,42955870,7450,7450,7450,7450,0
|
|
20241203,134900,42955870,7450,7450,7450,7450,0
|
|
20241203,134800,42955870,7450,7450,7450,7450,0
|
|
20241203,134700,42955870,7450,7450,7450,7450,0
|
|
20241203,134600,42955870,7450,7450,7450,7450,0
|
|
20241203,134500,42955870,7450,7450,7450,7450,0
|
|
20241203,134400,42955870,7450,7450,7450,7450,0
|
|
20241203,134300,42955870,7450,7450,7450,7450,0
|
|
20241203,134200,42955870,7450,7450,7450,7450,1
|
|
20241203,134100,42948420,7450,7450,7450,7450,0
|
|
20241203,134000,42948420,7450,7450,7450,7450,0
|
|
20241203,133900,42948420,7450,7450,7450,7450,10
|
|
20241203,133800,42873920,7450,7450,7450,7450,0
|
|
20241203,133700,42873920,7450,7450,7450,7450,0
|
|
20241203,133600,42873920,7450,7450,7450,7450,0
|
|
20241203,133500,42873920,7450,7450,7450,7450,0
|
|
20241203,133400,42873920,7450,7450,7450,7450,0
|
|
20241203,133300,42873920,7450,7450,7450,7450,0
|
|
20241203,133200,42873920,7450,7450,7450,7450,0
|
|
20241203,133100,42873920,7450,7450,7450,7450,0
|
|
20241203,133000,42873920,7450,7450,7450,7450,0
|
|
20241203,132900,42873920,7450,7450,7450,7450,0
|
|
20241203,132800,42873920,7450,7450,7450,7450,0
|
|
20241203,132700,42873920,7450,7450,7460,7450,3
|
|
20241203,132600,42851560,7450,7450,7450,7450,17
|
|
20241203,132500,42724910,7460,7460,7460,7460,0
|
|
20241203,132400,42724910,7460,7460,7460,7460,1
|
|
20241203,132300,42717450,7450,7450,7450,7450,47
|
|
20241203,132200,42367300,7450,7450,7450,7450,1
|
|
20241203,132100,42359850,7450,7450,7450,7450,0
|
|
20241203,132000,42359850,7450,7450,7450,7450,1
|
|
20241203,131900,42352400,7440,7440,7440,7440,0
|
|
20241203,131800,42352400,7440,7440,7440,7440,0
|
|
20241203,131700,42352400,7440,7440,7440,7440,0
|
|
20241203,131600,42352400,7440,7440,7440,7440,0
|
|
20241203,131500,42352400,7440,7440,7440,7440,0
|
|
20241203,131400,42352400,7440,7440,7440,7440,0
|
|
20241203,131300,42352400,7440,7440,7440,7440,8
|
|
20241203,131200,42292880,7440,7440,7440,7440,1
|
|
20241203,131100,42285440,7440,7440,7440,7440,0
|
|
20241203,131000,42285440,7440,7440,7440,7440,0
|
|
20241203,130900,42285440,7440,7440,7440,7440,0
|
|
20241203,130800,42285440,7440,7440,7440,7440,0
|
|
20241203,130700,42285440,7440,7440,7440,7440,0
|
|
20241203,130600,42285440,7440,7440,7440,7440,0
|
|
20241203,130500,42285440,7440,7440,7440,7440,0
|
|
20241203,130400,42285440,7440,7440,7440,7440,0
|
|
20241203,130300,42285440,7440,7440,7440,7440,0
|
|
20241203,130200,42285440,7440,7440,7440,7440,1
|
|
20241203,130100,42278000,7420,7420,7420,7420,0
|
|
20241203,130000,42278000,7420,7420,7420,7420,0
|
|
20241203,125900,42278000,7420,7420,7420,7420,0
|
|
20241203,125800,42278000,7420,7420,7420,7420,0
|
|
20241203,125700,42278000,7420,7420,7420,7420,0
|
|
20241203,125600,42278000,7420,7420,7420,7420,0
|
|
20241203,125500,42278000,7420,7420,7420,7420,0
|
|
20241203,125400,42278000,7420,7420,7420,7420,0
|
|
20241203,125300,42278000,7420,7420,7420,7420,0
|
|
20241203,125200,42278000,7420,7420,7420,7420,0
|
|
20241203,125100,42278000,7420,7420,7420,7420,0
|
|
20241203,125000,42278000,7420,7420,7420,7420,1
|
|
20241203,124900,42270580,7410,7410,7410,7410,0
|
|
20241203,124800,42270580,7410,7410,7410,7410,0
|
|
20241203,124700,42270580,7410,7410,7410,7410,0
|
|
20241203,124600,42270580,7410,7410,7410,7410,0
|
|
20241203,124500,42270580,7410,7410,7410,7410,0
|
|
20241203,124400,42270580,7410,7410,7410,7410,0
|
|
20241203,124300,42270580,7410,7430,7430,7410,52
|
|
20241203,124200,41884840,7430,7430,7430,7430,0
|
|
20241203,124100,41884840,7430,7430,7430,7430,0
|
|
20241203,124000,41884840,7430,7440,7450,7430,4
|
|
20241203,123900,41855090,7430,7430,7430,7430,0
|
|
20241203,123800,41855090,7430,7430,7430,7430,0
|
|
20241203,123700,41855090,7430,7430,7430,7430,0
|
|
20241203,123600,41855090,7430,7430,7430,7430,0
|
|
20241203,123500,41855090,7430,7430,7430,7430,1
|
|
20241203,123400,41847660,7440,7440,7440,7440,4
|
|
20241203,123300,41817900,7440,7440,7440,7440,20
|
|
20241203,123200,41669100,7440,7440,7440,7440,0
|
|
20241203,123100,41669100,7440,7440,7440,7440,0
|
|
20241203,123000,41669100,7440,7440,7440,7440,1
|
|
20241203,122900,41661660,7440,7440,7440,7440,1
|
|
20241203,122800,41654220,7410,7410,7410,7410,0
|
|
20241203,122700,41654220,7410,7410,7410,7410,0
|
|
20241203,122600,41654220,7410,7410,7410,7410,0
|
|
20241203,122500,41654220,7410,7410,7410,7410,64
|
|
20241203,122400,41179980,7420,7420,7420,7420,0
|
|
20241203,122300,41179980,7420,7420,7420,7420,20
|
|
20241203,122200,41031580,7420,7420,7420,7420,1
|
|
20241203,122100,41024160,7430,7430,7430,7430,0
|
|
20241203,122000,41024160,7430,7430,7430,7430,0
|
|
20241203,121900,41024160,7430,7430,7430,7430,0
|
|
20241203,121800,41024160,7430,7420,7430,7410,116
|
|
20241203,121700,40164260,7430,7430,7430,7430,0
|
|
20241203,121600,40164260,7430,7430,7430,7430,35
|
|
20241203,121500,39904210,7430,7430,7430,7430,0
|
|
20241203,121400,39904210,7430,7430,7430,7430,0
|
|
20241203,121300,39904210,7430,7430,7430,7430,1
|
|
20241203,121200,39896780,7440,7440,7440,7440,0
|
|
20241203,121100,39896780,7440,7440,7440,7440,104
|
|
20241203,121000,39123020,7440,7450,7450,7440,151
|
|
20241203,120900,37999480,7440,7440,7440,7440,1
|
|
20241203,120800,37992040,7440,7440,7440,7440,1
|
|
20241203,120700,37984600,7440,7440,7440,7440,67
|
|
20241203,120600,37486120,7440,7440,7440,7440,0
|
|
20241203,120500,37486120,7440,7400,7440,7400,6
|
|
20241203,120400,37441680,7400,7400,7400,7400,5
|
|
20241203,120300,37404680,7380,7380,7380,7380,0
|
|
20241203,120200,37404680,7380,7380,7380,7380,0
|
|
20241203,120100,37404680,7380,7380,7380,7380,0
|
|
20241203,120000,37404680,7380,7380,7380,7380,94
|
|
20241203,115900,36710960,7380,7380,7380,7380,100
|
|
20241203,115800,35972960,7380,7380,7380,7380,0
|
|
20241203,115700,35972960,7380,7380,7380,7380,0
|
|
20241203,115600,35972960,7380,7380,7380,7380,0
|
|
20241203,115500,35972960,7380,7380,7380,7380,0
|
|
20241203,115400,35972960,7380,7380,7380,7380,0
|
|
20241203,115300,35972960,7380,7380,7380,7380,20
|
|
20241203,115200,35825360,7380,7380,7380,7380,0
|
|
20241203,115100,35825360,7380,7380,7380,7380,0
|
|
20241203,115000,35825360,7380,7380,7380,7380,0
|
|
20241203,114900,35825360,7380,7380,7380,7380,0
|
|
20241203,114800,35825360,7380,7380,7380,7380,0
|
|
20241203,114700,35825360,7380,7380,7380,7380,0
|
|
20241203,114600,35825360,7380,7380,7380,7380,0
|
|
20241203,114500,35825360,7380,7380,7380,7380,0
|
|
20241203,114400,35825360,7380,7380,7380,7380,0
|
|
20241203,114300,35825360,7380,7380,7380,7380,18
|
|
20241203,114200,35692520,7380,7380,7380,7380,0
|
|
20241203,114100,35692520,7380,7380,7380,7380,0
|
|
20241203,114000,35692520,7380,7380,7380,7380,0
|
|
20241203,113900,35692520,7380,7350,7380,7350,11
|
|
20241203,113800,35611640,7350,7380,7380,7350,315
|
|
20241203,113700,33296350,7450,7450,7450,7450,0
|
|
20241203,113600,33296350,7450,7450,7450,7450,0
|
|
20241203,113500,33296350,7450,7450,7450,7450,0
|
|
20241203,113400,33296350,7450,7450,7450,7450,0
|
|
20241203,113300,33296350,7450,7450,7460,7450,346
|
|
20241203,113200,30716410,7460,7460,7460,7460,0
|
|
20241203,113100,30716410,7460,7370,7460,7370,1000
|
|
20241203,113000,23302400,7350,7350,7350,7350,0
|
|
20241203,112900,23302400,7350,7350,7350,7350,0
|
|
20241203,112800,23302400,7350,7350,7350,7350,45
|
|
20241203,112700,22971650,7360,7360,7360,7360,0
|
|
20241203,112600,22971650,7360,7360,7360,7360,91
|
|
20241203,112500,22301890,7360,7360,7360,7360,0
|
|
20241203,112400,22301890,7360,7360,7360,7360,10
|
|
20241203,112300,22228290,7360,7360,7360,7360,0
|
|
20241203,112200,22228290,7360,7360,7360,7360,0
|
|
20241203,112100,22228290,7360,7360,7360,7360,0
|
|
20241203,112000,22228290,7360,7360,7360,7360,0
|
|
20241203,111900,22228290,7360,7360,7360,7360,0
|
|
20241203,111800,22228290,7360,7360,7360,7360,0
|
|
20241203,111700,22228290,7360,7360,7360,7360,0
|
|
20241203,111600,22228290,7360,7360,7360,7360,20
|
|
20241203,111500,22081090,7370,7370,7370,7370,0
|
|
20241203,111400,22081090,7370,7370,7370,7370,0
|
|
20241203,111300,22081090,7370,7370,7370,7370,25
|
|
20241203,111200,21896840,7370,7370,7370,7370,0
|
|
20241203,111100,21896840,7370,7370,7370,7370,8
|
|
20241203,111000,21837880,7370,7370,7370,7370,0
|
|
20241203,110900,21837880,7370,7370,7370,7370,0
|
|
20241203,110800,21837880,7370,7370,7370,7370,0
|
|
20241203,110700,21837880,7370,7370,7370,7370,0
|
|
20241203,110600,21837880,7370,7370,7370,7370,0
|
|
20241203,110500,21837880,7370,7370,7370,7370,0
|
|
20241203,110400,21837880,7370,7370,7370,7370,0
|
|
20241203,110300,21837880,7370,7390,7390,7370,22
|
|
20241203,110200,21675330,7390,7390,7390,7390,0
|
|
20241203,110100,21675330,7390,7390,7390,7390,0
|
|
20241203,110000,21675330,7390,7390,7390,7390,0
|
|
20241203,105900,21675330,7390,7390,7390,7390,0
|
|
20241203,105800,21675330,7390,7390,7390,7390,0
|
|
20241203,105700,21675330,7390,7370,7390,7360,22
|
|
20241203,105600,21513340,7390,7390,7390,7390,0
|
|
20241203,105500,21513340,7390,7390,7390,7390,0
|
|
20241203,105400,21513340,7390,7390,7390,7370,5
|
|
20241203,105300,21476410,7380,7380,7380,7380,97
|
|
20241203,105200,20760550,7370,7370,7370,7370,0
|
|
20241203,105100,20760550,7370,7370,7370,7370,0
|
|
20241203,105000,20760550,7370,7370,7370,7370,0
|
|
20241203,104900,20760550,7370,7370,7370,7370,0
|
|
20241203,104800,20760550,7370,7370,7370,7370,0
|
|
20241203,104700,20760550,7370,7370,7370,7370,0
|
|
20241203,104600,20760550,7370,7370,7370,7370,0
|
|
20241203,104500,20760550,7370,7370,7370,7370,0
|
|
20241203,104400,20760550,7370,7370,7370,7370,1
|
|
20241203,104300,20753180,7360,7360,7360,7360,0
|
|
20241203,104200,20753180,7360,7360,7360,7360,16
|
|
20241203,104100,20635420,7360,7360,7360,7360,0
|
|
20241203,104000,20635420,7360,7360,7360,7360,99
|
|
20241203,103900,19906780,7360,7360,7360,7360,2
|
|
20241203,103800,19892060,7360,7360,7360,7360,0
|
|
20241203,103700,19892060,7360,7360,7360,7360,0
|
|
20241203,103600,19892060,7360,7360,7360,7360,0
|
|
20241203,103500,19892060,7360,7360,7360,7360,0
|
|
20241203,103400,19892060,7360,7360,7360,7360,1
|
|
20241203,103300,19884700,7320,7320,7320,7320,0
|
|
20241203,103200,19884700,7320,7320,7320,7320,2
|
|
20241203,103100,19870060,7320,7320,7320,7320,0
|
|
20241203,103000,19870060,7320,7320,7320,7320,11
|
|
20241203,102900,19789540,7350,7350,7350,7350,5
|
|
20241203,102800,19752790,7350,7350,7350,7350,0
|
|
20241203,102700,19752790,7350,7350,7350,7350,0
|
|
20241203,102600,19752790,7350,7310,7350,7310,8
|
|
20241203,102500,19694110,7300,7300,7300,7300,202
|
|
20241203,102400,18219510,7290,7290,7290,7290,145
|
|
20241203,102300,17162460,7280,7280,7280,7280,0
|
|
20241203,102200,17162460,7280,7280,7280,7280,0
|
|
20241203,102100,17162460,7280,7280,7280,7280,0
|
|
20241203,102000,17162460,7280,7280,7280,7280,1
|
|
20241203,101900,17155180,7280,7280,7280,7280,1
|
|
20241203,101800,17147900,7280,7280,7280,7280,1
|
|
20241203,101700,17140620,7290,7290,7290,7290,0
|
|
20241203,101600,17140620,7290,7290,7290,7290,0
|
|
20241203,101500,17140620,7290,7290,7290,7290,0
|
|
20241203,101400,17140620,7290,7290,7290,7290,0
|
|
20241203,101300,17140620,7290,7290,7290,7290,1
|
|
20241203,101200,17133330,7290,7290,7290,7290,0
|
|
20241203,101100,17133330,7290,7290,7290,7290,0
|
|
20241203,101000,17133330,7290,7290,7290,7290,0
|
|
20241203,100900,17133330,7290,7290,7290,7290,4
|
|
20241203,100800,17104170,7250,7250,7250,7250,0
|
|
20241203,100700,17104170,7250,7250,7250,7250,177
|
|
20241203,100600,15820920,7250,7250,7250,7250,0
|
|
20241203,100500,15820920,7250,7250,7250,7250,19
|
|
20241203,100400,15683170,7250,7250,7250,7250,0
|
|
20241203,100300,15683170,7250,7280,7280,7250,204
|
|
20241203,100200,14203370,7290,7290,7290,7290,0
|
|
20241203,100100,14203370,7290,7290,7290,7290,0
|
|
20241203,100000,14203370,7290,7290,7290,7290,370
|
|
20241203,095900,11506070,7290,7290,7290,7290,49
|
|
20241203,095800,11148860,7290,7290,7290,7290,0
|
|
20241203,095700,11148860,7290,7290,7290,7290,0
|
|
20241203,095600,11148860,7290,7290,7290,7290,1
|
|
20241203,095500,11141570,7250,7250,7250,7250,0
|
|
20241203,095400,11141570,7250,7250,7250,7250,0
|
|
20241203,095300,11141570,7250,7250,7250,7250,0
|
|
20241203,095200,11141570,7250,7250,7250,7250,0
|
|
20241203,095100,11141570,7250,7260,7260,7250,29
|
|
20241203,095000,10931220,7260,7260,7260,7260,0
|
|
20241203,094900,10931220,7260,7260,7260,7260,0
|
|
20241203,094800,10931220,7260,7260,7260,7260,0
|
|
20241203,094700,10931220,7260,7260,7260,7260,10
|
|
20241203,094600,10858620,7240,7240,7240,7240,0
|
|
20241203,094500,10858620,7240,7240,7240,7240,0
|
|
20241203,094400,10858620,7240,7240,7240,7240,0
|
|
20241203,094300,10858620,7240,7240,7240,7240,0
|
|
20241203,094200,10858620,7240,7240,7240,7240,0
|
|
20241203,094100,10858620,7240,7240,7240,7240,0
|
|
20241203,094000,10858620,7240,7240,7240,7240,0
|
|
20241203,093900,10858620,7240,7240,7240,7240,0
|
|
20241203,093800,10858620,7240,7240,7240,7240,0
|
|
20241203,093700,10858620,7240,7240,7240,7240,0
|
|
20241203,093600,10858620,7240,7240,7240,7240,32
|
|
20241203,093500,10626940,7290,7290,7290,7290,0
|
|
20241203,093400,10626940,7290,7280,7290,7280,2
|
|
20241203,093300,10612370,7280,7280,7280,7280,20
|
|
20241203,093200,10466770,7290,7290,7290,7290,0
|
|
20241203,093100,10466770,7290,7290,7290,7290,0
|
|
20241203,093000,10466770,7290,7290,7290,7290,1
|
|
20241203,092900,10459480,7250,7250,7250,7250,55
|
|
20241203,092800,10060730,7240,7240,7240,7240,0
|
|
20241203,092700,10060730,7240,7240,7240,7240,0
|
|
20241203,092600,10060730,7240,7240,7240,7240,0
|
|
20241203,092500,10060730,7240,7240,7240,7240,0
|
|
20241203,092400,10060730,7240,7240,7240,7240,0
|
|
20241203,092300,10060730,7240,7240,7240,7240,0
|
|
20241203,092200,10060730,7240,7240,7240,7240,90
|
|
20241203,092100,9409130,7280,7280,7280,7280,1
|
|
20241203,092000,9401850,7230,7230,7230,7230,0
|
|
20241203,091900,9401850,7230,7230,7230,7230,0
|
|
20241203,091800,9401850,7230,7230,7230,7230,0
|
|
20241203,091700,9401850,7230,7230,7230,7230,0
|
|
20241203,091600,9401850,7230,7230,7230,7230,0
|
|
20241203,091500,9401850,7230,7230,7230,7230,0
|
|
20241203,091400,9401850,7230,7230,7230,7230,0
|
|
20241203,091300,9401850,7230,7280,7280,7230,21
|
|
20241203,091200,9249020,7290,7290,7290,7290,0
|
|
20241203,091100,9249020,7290,7230,7290,7230,47
|
|
20241203,091000,8908940,7210,7210,7210,7210,0
|
|
20241203,090900,8908940,7210,7210,7210,7210,100
|
|
20241203,090800,8187940,7210,7210,7210,7210,0
|
|
20241203,090700,8187940,7210,7210,7210,7210,660
|
|
20241203,090600,3429340,7210,7220,7220,7210,134
|
|
20241203,090500,2462280,7220,7220,7220,7220,74
|
|
20241203,090400,1928000,7220,7240,7240,7210,92
|
|
20241203,090300,1263740,7210,7210,7210,7210,0
|
|
20241203,090200,1263740,7210,7240,7240,7210,100
|
|
20241203,090100,540750,7350,7350,7350,7350,0
|
|
20241203,090000,540750,7350,7290,7350,7230,74
|