635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,193200,308019450,9790,9790,9790,9790,868
|
|
20241203,193100,308019450,9790,9790,9790,9790,0
|
|
20241203,193000,308019450,9790,9790,9790,9790,0
|
|
20241203,192900,308019450,9790,9790,9790,9790,0
|
|
20241203,192800,308019450,9790,9790,9790,9790,0
|
|
20241203,192700,308019450,9790,9790,9790,9790,0
|
|
20241203,192600,308019450,9790,9790,9790,9790,0
|
|
20241203,192500,308019450,9790,9790,9790,9790,0
|
|
20241203,192400,308019450,9790,9790,9790,9790,0
|
|
20241203,192300,308019450,9790,9790,9790,9790,0
|
|
20241203,192200,308019450,9790,9790,9790,9790,0
|
|
20241203,192100,308019450,9790,9790,9790,9790,0
|
|
20241203,192000,308019450,9790,9790,9790,9790,0
|
|
20241203,191900,308019450,9790,9790,9790,9790,0
|
|
20241203,191800,308019450,9790,9790,9790,9790,0
|
|
20241203,191700,308019450,9790,9790,9790,9790,0
|
|
20241203,191600,308019450,9790,9790,9790,9790,0
|
|
20241203,191500,308019450,9790,9790,9790,9790,0
|
|
20241203,191400,308019450,9790,9790,9790,9790,0
|
|
20241203,191300,308019450,9790,9790,9790,9790,0
|
|
20241203,191200,308019450,9790,9790,9790,9790,0
|
|
20241203,191100,308019450,9790,9790,9790,9790,0
|
|
20241203,191000,308019450,9790,9790,9790,9790,0
|
|
20241203,190900,308019450,9790,9790,9790,9790,0
|
|
20241203,190800,308019450,9790,9790,9790,9790,0
|
|
20241203,190700,308019450,9790,9790,9790,9790,0
|
|
20241203,190600,308019450,9790,9790,9790,9790,0
|
|
20241203,190500,308019450,9790,9790,9790,9790,0
|
|
20241203,190400,308019450,9790,9790,9790,9790,0
|
|
20241203,190300,308019450,9790,9790,9790,9790,0
|
|
20241203,190200,308019450,9790,9790,9790,9790,868
|
|
20241203,190100,308019450,9790,9790,9790,9790,0
|
|
20241203,190000,308019450,9790,9790,9790,9790,0
|
|
20241203,185900,308019450,9790,9790,9790,9790,0
|
|
20241203,185800,308019450,9790,9790,9790,9790,0
|
|
20241203,185700,308019450,9790,9790,9790,9790,0
|
|
20241203,185600,308019450,9790,9790,9790,9790,0
|
|
20241203,185500,308019450,9790,9790,9790,9790,0
|
|
20241203,185400,308019450,9790,9790,9790,9790,0
|
|
20241203,185300,308019450,9790,9790,9790,9790,0
|
|
20241203,185200,308019450,9790,9790,9790,9790,0
|
|
20241203,185100,308019450,9790,9790,9790,9790,0
|
|
20241203,185000,308019450,9790,9790,9790,9790,0
|
|
20241203,184900,308019450,9790,9790,9790,9790,0
|
|
20241203,184800,308019450,9790,9790,9790,9790,0
|
|
20241203,184700,308019450,9790,9790,9790,9790,0
|
|
20241203,184600,308019450,9790,9790,9790,9790,0
|
|
20241203,184500,308019450,9790,9790,9790,9790,0
|
|
20241203,184400,308019450,9790,9790,9790,9790,0
|
|
20241203,184300,308019450,9790,9790,9790,9790,0
|
|
20241203,184200,308019450,9790,9790,9790,9790,0
|
|
20241203,184100,308019450,9790,9790,9790,9790,0
|
|
20241203,184000,308019450,9790,9790,9790,9790,0
|
|
20241203,183900,308019450,9790,9790,9790,9790,0
|
|
20241203,183800,308019450,9790,9790,9790,9790,0
|
|
20241203,183700,308019450,9790,9790,9790,9790,0
|
|
20241203,183600,308019450,9790,9790,9790,9790,0
|
|
20241203,183500,308019450,9790,9790,9790,9790,0
|
|
20241203,183400,308019450,9790,9790,9790,9790,0
|
|
20241203,183300,308019450,9790,9790,9790,9790,0
|
|
20241203,183200,308019450,9790,9790,9790,9790,868
|
|
20241203,183100,308019450,9790,9790,9790,9790,0
|
|
20241203,183000,308019450,9790,9790,9790,9790,0
|
|
20241203,182900,308019450,9790,9790,9790,9790,0
|
|
20241203,182800,308019450,9790,9790,9790,9790,0
|
|
20241203,182700,308019450,9790,9790,9790,9790,0
|
|
20241203,182600,308019450,9790,9790,9790,9790,0
|
|
20241203,182500,308019450,9790,9790,9790,9790,0
|
|
20241203,182400,308019450,9790,9790,9790,9790,0
|
|
20241203,182300,308019450,9790,9790,9790,9790,0
|
|
20241203,182200,308019450,9790,9790,9790,9790,0
|
|
20241203,182100,308019450,9790,9790,9790,9790,0
|
|
20241203,182000,308019450,9790,9790,9790,9790,0
|
|
20241203,181900,308019450,9790,9790,9790,9790,0
|
|
20241203,181800,308019450,9790,9790,9790,9790,0
|
|
20241203,181700,308019450,9790,9790,9790,9790,0
|
|
20241203,181600,308019450,9790,9790,9790,9790,0
|
|
20241203,181500,308019450,9790,9790,9790,9790,0
|
|
20241203,181400,308019450,9790,9790,9790,9790,0
|
|
20241203,181300,308019450,9790,9790,9790,9790,0
|
|
20241203,181200,308019450,9790,9790,9790,9790,0
|
|
20241203,181100,308019450,9790,9790,9790,9790,0
|
|
20241203,181000,308019450,9790,9790,9790,9790,0
|
|
20241203,180900,308019450,9790,9790,9790,9790,0
|
|
20241203,180800,308019450,9790,9790,9790,9790,0
|
|
20241203,180700,308019450,9790,9790,9790,9790,0
|
|
20241203,180600,308019450,9790,9790,9790,9790,0
|
|
20241203,180500,308019450,9790,9790,9790,9790,0
|
|
20241203,180400,308019450,9790,9790,9790,9790,0
|
|
20241203,180300,308019450,9790,9790,9790,9790,0
|
|
20241203,180200,308019450,9790,9790,9790,9790,868
|
|
20241203,180100,308019450,9790,9790,9790,9790,0
|
|
20241203,180000,308019450,9790,9790,9790,9790,0
|
|
20241203,175900,308019450,9790,9790,9790,9790,0
|
|
20241203,175800,308019450,9790,9790,9790,9790,0
|
|
20241203,175700,308019450,9790,9790,9790,9790,0
|
|
20241203,175600,308019450,9790,9790,9790,9790,0
|
|
20241203,175500,308019450,9790,9790,9790,9790,0
|
|
20241203,175400,308019450,9790,9790,9790,9790,0
|
|
20241203,175300,308019450,9790,9790,9790,9790,0
|
|
20241203,175200,308019450,9790,9790,9790,9790,0
|
|
20241203,175100,308019450,9790,9790,9790,9790,0
|
|
20241203,175000,308019450,9790,9790,9790,9790,0
|
|
20241203,174900,308019450,9790,9790,9790,9790,0
|
|
20241203,174800,308019450,9790,9790,9790,9790,0
|
|
20241203,174700,308019450,9790,9790,9790,9790,0
|
|
20241203,174600,308019450,9790,9790,9790,9790,0
|
|
20241203,174500,308019450,9790,9790,9790,9790,0
|
|
20241203,174400,308019450,9790,9790,9790,9790,0
|
|
20241203,174300,308019450,9790,9790,9790,9790,0
|
|
20241203,174200,308019450,9790,9790,9790,9790,0
|
|
20241203,174100,308019450,9790,9790,9790,9790,0
|
|
20241203,174000,308019450,9790,9790,9790,9790,0
|
|
20241203,173900,308019450,9790,9790,9790,9790,0
|
|
20241203,173800,308019450,9790,9790,9790,9790,0
|
|
20241203,173700,308019450,9790,9790,9790,9790,0
|
|
20241203,173600,308019450,9790,9790,9790,9790,0
|
|
20241203,173500,308019450,9790,9790,9790,9790,0
|
|
20241203,173400,308019450,9790,9790,9790,9790,0
|
|
20241203,173300,308019450,9790,9790,9790,9790,0
|
|
20241203,173200,308019450,9790,9790,9790,9790,868
|
|
20241203,173100,308019450,9790,9790,9790,9790,0
|
|
20241203,173000,308019450,9790,9790,9790,9790,0
|
|
20241203,172900,308019450,9790,9790,9790,9790,0
|
|
20241203,172800,308019450,9790,9790,9790,9790,0
|
|
20241203,172700,308019450,9790,9790,9790,9790,0
|
|
20241203,172600,308019450,9790,9790,9790,9790,0
|
|
20241203,172500,308019450,9790,9790,9790,9790,0
|
|
20241203,172400,308019450,9790,9790,9790,9790,0
|
|
20241203,172300,308019450,9790,9790,9790,9790,0
|
|
20241203,172200,308019450,9790,9790,9790,9790,0
|
|
20241203,172100,308019450,9790,9790,9790,9790,0
|
|
20241203,172000,308019450,9790,9790,9790,9790,0
|
|
20241203,171900,308019450,9790,9790,9790,9790,0
|
|
20241203,171800,308019450,9790,9790,9790,9790,0
|
|
20241203,171700,308019450,9790,9790,9790,9790,0
|
|
20241203,171600,308019450,9790,9790,9790,9790,0
|
|
20241203,171500,308019450,9790,9790,9790,9790,0
|
|
20241203,171400,308019450,9790,9790,9790,9790,0
|
|
20241203,171300,308019450,9790,9790,9790,9790,0
|
|
20241203,171200,308019450,9790,9790,9790,9790,0
|
|
20241203,171100,308019450,9790,9790,9790,9790,0
|
|
20241203,171000,308019450,9790,9790,9790,9790,0
|
|
20241203,170900,308019450,9790,9790,9790,9790,0
|
|
20241203,170800,308019450,9790,9790,9790,9790,0
|
|
20241203,170700,308019450,9790,9790,9790,9790,0
|
|
20241203,170600,308019450,9790,9790,9790,9790,0
|
|
20241203,170500,308019450,9790,9790,9790,9790,0
|
|
20241203,170400,308019450,9790,9790,9790,9790,0
|
|
20241203,170300,308019450,9790,9790,9790,9790,0
|
|
20241203,170200,308019450,9790,9790,9790,9790,868
|
|
20241203,170100,308019450,9790,9790,9790,9790,0
|
|
20241203,170000,308019450,9790,9790,9790,9790,0
|
|
20241203,165900,308019450,9790,9790,9790,9790,0
|
|
20241203,165800,308019450,9790,9790,9790,9790,0
|
|
20241203,165700,308019450,9790,9790,9790,9790,0
|
|
20241203,165600,308019450,9790,9790,9790,9790,0
|
|
20241203,165500,308019450,9790,9790,9790,9790,0
|
|
20241203,165400,308019450,9790,9790,9790,9790,0
|
|
20241203,165300,308019450,9790,9790,9790,9790,0
|
|
20241203,165200,308019450,9790,9790,9790,9790,0
|
|
20241203,165100,308019450,9790,9790,9790,9790,0
|
|
20241203,165000,308019450,9790,9790,9790,9790,0
|
|
20241203,164900,308019450,9790,9790,9790,9790,0
|
|
20241203,164800,308019450,9790,9790,9790,9790,0
|
|
20241203,164700,308019450,9790,9790,9790,9790,0
|
|
20241203,164600,308019450,9790,9790,9790,9790,0
|
|
20241203,164500,308019450,9790,9790,9790,9790,0
|
|
20241203,164400,308019450,9790,9790,9790,9790,0
|
|
20241203,164300,308019450,9790,9790,9790,9790,0
|
|
20241203,164200,308019450,9790,9790,9790,9790,0
|
|
20241203,164100,308019450,9790,9790,9790,9790,0
|
|
20241203,164000,308019450,9790,9790,9790,9790,0
|
|
20241203,163900,308019450,9790,9790,9790,9790,0
|
|
20241203,163800,308019450,9790,9790,9790,9790,0
|
|
20241203,163700,308019450,9790,9790,9790,9790,0
|
|
20241203,163600,308019450,9790,9790,9790,9790,0
|
|
20241203,163500,308019450,9790,9790,9790,9790,0
|
|
20241203,163400,308019450,9790,9790,9790,9790,0
|
|
20241203,163300,308019450,9790,9790,9790,9790,0
|
|
20241203,163200,308019450,9790,9790,9790,9790,868
|
|
20241203,163100,308019450,9790,9790,9790,9790,0
|
|
20241203,163000,308019450,9790,9790,9790,9790,0
|
|
20241203,162900,308019450,9790,9790,9790,9790,0
|
|
20241203,162800,308019450,9790,9790,9790,9790,0
|
|
20241203,162700,308019450,9790,9790,9790,9790,0
|
|
20241203,162600,308019450,9790,9790,9790,9790,0
|
|
20241203,162500,308019450,9790,9790,9790,9790,0
|
|
20241203,162400,308019450,9790,9790,9790,9790,0
|
|
20241203,162300,308019450,9790,9790,9790,9790,0
|
|
20241203,162200,308019450,9790,9790,9790,9790,0
|
|
20241203,162100,308019450,9790,9790,9790,9790,0
|
|
20241203,162000,308019450,9790,9790,9790,9790,0
|
|
20241203,161900,308019450,9790,9790,9790,9790,0
|
|
20241203,161800,308019450,9790,9790,9790,9790,0
|
|
20241203,161700,308019450,9790,9790,9790,9790,0
|
|
20241203,161600,308019450,9790,9790,9790,9790,0
|
|
20241203,161500,308019450,9790,9790,9790,9790,0
|
|
20241203,161400,308019450,9790,9790,9790,9790,0
|
|
20241203,161300,308019450,9790,9790,9790,9790,0
|
|
20241203,161200,308019450,9790,9790,9790,9790,0
|
|
20241203,161100,308019450,9790,9790,9790,9790,0
|
|
20241203,161000,308019450,9790,9790,9790,9790,0
|
|
20241203,160900,308019450,9790,9790,9790,9790,0
|
|
20241203,160800,308019450,9790,9790,9790,9790,0
|
|
20241203,160700,308019450,9790,9790,9790,9790,0
|
|
20241203,160600,308019450,9790,9790,9790,9790,0
|
|
20241203,160500,308019450,9790,9790,9790,9790,0
|
|
20241203,160400,308019450,9790,9790,9790,9790,0
|
|
20241203,160300,308019450,9790,9790,9790,9790,0
|
|
20241203,160200,308019450,9790,9790,9790,9790,868
|
|
20241203,160100,308019450,9790,9790,9790,9790,0
|
|
20241203,160000,308019450,9790,9790,9790,9790,0
|
|
20241203,155900,308019450,9790,9790,9790,9790,0
|
|
20241203,155800,308019450,9790,9790,9790,9790,0
|
|
20241203,155700,308019450,9790,9790,9790,9790,0
|
|
20241203,155600,308019450,9790,9790,9790,9790,0
|
|
20241203,155500,308019450,9790,9790,9790,9790,0
|
|
20241203,155400,308019450,9790,9790,9790,9790,0
|
|
20241203,155300,308019450,9790,9790,9790,9790,0
|
|
20241203,155200,308019450,9790,9790,9790,9790,0
|
|
20241203,155100,308019450,9790,9790,9790,9790,0
|
|
20241203,155000,308019450,9790,9790,9790,9790,0
|
|
20241203,154900,308019450,9790,9790,9790,9790,0
|
|
20241203,154800,308019450,9790,9790,9790,9790,0
|
|
20241203,154700,308019450,9790,9790,9790,9790,0
|
|
20241203,154600,308019450,9790,9790,9790,9790,0
|
|
20241203,154500,308019450,9790,9790,9790,9790,0
|
|
20241203,154400,308019450,9790,9790,9790,9790,0
|
|
20241203,154300,308019450,9790,9790,9790,9790,0
|
|
20241203,154200,308019450,9790,9790,9790,9790,0
|
|
20241203,154100,308019450,9790,9790,9790,9790,0
|
|
20241203,154000,308019450,9790,9790,9790,9790,0
|
|
20241203,153900,308019450,9790,9790,9790,9790,0
|
|
20241203,153800,308019450,9790,9790,9790,9790,0
|
|
20241203,153700,308019450,9790,9790,9790,9790,0
|
|
20241203,153600,308019450,9790,9790,9790,9790,0
|
|
20241203,153500,308019450,9790,9790,9790,9790,0
|
|
20241203,153400,308019450,9790,9790,9790,9790,0
|
|
20241203,153300,308019450,9790,9790,9790,9790,0
|
|
20241203,153200,308019450,9790,9790,9790,9790,868
|
|
20241203,153100,308019450,9790,9790,9790,9790,0
|
|
20241203,153000,308019450,9790,9790,9790,9790,868
|
|
20241203,152900,299521730,9790,9790,9790,9790,0
|
|
20241203,152800,299521730,9790,9790,9790,9790,0
|
|
20241203,152700,299521730,9790,9790,9790,9790,0
|
|
20241203,152600,299521730,9790,9790,9790,9790,0
|
|
20241203,152500,299521730,9790,9790,9790,9790,0
|
|
20241203,152400,299521730,9790,9790,9790,9790,0
|
|
20241203,152300,299521730,9790,9790,9790,9790,0
|
|
20241203,152200,299521730,9790,9790,9790,9790,0
|
|
20241203,152100,299521730,9790,9790,9790,9790,0
|
|
20241203,152000,299521730,9790,9790,9790,9790,0
|
|
20241203,151900,299521730,9790,9750,9790,9740,356
|
|
20241203,151800,296047960,9750,9740,9750,9740,200
|
|
20241203,151700,294098960,9730,9700,9730,9700,810
|
|
20241203,151600,286228400,9700,9700,9700,9700,0
|
|
20241203,151500,286228400,9700,9700,9700,9700,0
|
|
20241203,151400,286228400,9700,9700,9700,9700,0
|
|
20241203,151300,286228400,9700,9700,9700,9700,9
|
|
20241203,151200,286141100,9700,9700,9720,9700,687
|
|
20241203,151100,279473200,9720,9720,9720,9720,0
|
|
20241203,151000,279473200,9720,9720,9720,9720,0
|
|
20241203,150900,279473200,9720,9720,9720,9720,0
|
|
20241203,150800,279473200,9720,9720,9720,9720,0
|
|
20241203,150700,279473200,9720,9700,9720,9700,258
|
|
20241203,150600,276967220,9700,9710,9710,9700,100
|
|
20241203,150500,275996920,9720,9720,9720,9720,88
|
|
20241203,150400,275141560,9720,9720,9720,9720,87
|
|
20241203,150300,274295920,9730,9730,9730,9730,17
|
|
20241203,150200,274130510,9730,9730,9730,9730,96
|
|
20241203,150100,273196430,9730,9730,9730,9730,0
|
|
20241203,150000,273196430,9730,9740,9740,9730,27
|
|
20241203,145900,272933620,9740,9740,9740,9740,190
|
|
20241203,145800,271083020,9740,9740,9740,9740,0
|
|
20241203,145700,271083020,9740,9740,9740,9740,0
|
|
20241203,145600,271083020,9740,9740,9740,9740,0
|
|
20241203,145500,271083020,9740,9740,9740,9740,0
|
|
20241203,145400,271083020,9740,9740,9740,9740,94
|
|
20241203,145300,270167460,9730,9730,9730,9730,119
|
|
20241203,145200,269009590,9720,9720,9720,9720,0
|
|
20241203,145100,269009590,9720,9720,9720,9720,0
|
|
20241203,145000,269009590,9720,9710,9720,9690,380
|
|
20241203,144900,265319800,9680,9680,9680,9680,0
|
|
20241203,144800,265319800,9680,9690,9690,9670,356
|
|
20241203,144700,261873900,9690,9690,9690,9690,5
|
|
20241203,144600,261825450,9740,9740,9740,9740,0
|
|
20241203,144500,261825450,9740,9740,9740,9740,0
|
|
20241203,144400,261825450,9740,9740,9740,9740,0
|
|
20241203,144300,261825450,9740,9740,9740,9740,0
|
|
20241203,144200,261825450,9740,9740,9740,9740,0
|
|
20241203,144100,261825450,9740,9740,9740,9740,30
|
|
20241203,144000,261533250,9740,9740,9740,9740,0
|
|
20241203,143900,261533250,9740,9700,9740,9700,54
|
|
20241203,143800,261008650,9690,9680,9690,9680,64
|
|
20241203,143700,260388730,9680,9680,9680,9680,0
|
|
20241203,143600,260388730,9680,9680,9680,9680,0
|
|
20241203,143500,260388730,9680,9700,9730,9630,3359
|
|
20241203,143400,227979560,9740,9710,9740,9620,3901
|
|
20241203,143300,190328440,9730,9730,9730,9730,0
|
|
20241203,143200,190328440,9730,9730,9730,9730,0
|
|
20241203,143100,190328440,9730,9720,9730,9700,364
|
|
20241203,143000,186790880,9750,9750,9750,9750,0
|
|
20241203,142900,186790880,9750,9750,9750,9750,0
|
|
20241203,142800,186790880,9750,9750,9750,9750,0
|
|
20241203,142700,186790880,9750,9750,9750,9750,0
|
|
20241203,142600,186790880,9750,9750,9750,9750,0
|
|
20241203,142500,186790880,9750,9750,9750,9750,0
|
|
20241203,142400,186790880,9750,9750,9750,9750,4
|
|
20241203,142300,186751880,9750,9750,9750,9750,0
|
|
20241203,142200,186751880,9750,9750,9750,9750,1
|
|
20241203,142100,186742130,9750,9750,9750,9750,5
|
|
20241203,142000,186693380,9700,9700,9700,9700,0
|
|
20241203,141900,186693380,9700,9700,9700,9700,0
|
|
20241203,141800,186693380,9700,9700,9700,9700,0
|
|
20241203,141700,186693380,9700,9700,9700,9700,0
|
|
20241203,141600,186693380,9700,9700,9700,9700,0
|
|
20241203,141500,186693380,9700,9700,9700,9700,0
|
|
20241203,141400,186693380,9700,9700,9700,9700,0
|
|
20241203,141300,186693380,9700,9700,9700,9700,0
|
|
20241203,141200,186693380,9700,9700,9700,9700,0
|
|
20241203,141100,186693380,9700,9750,9750,9700,2470
|
|
20241203,141000,162702820,9780,9780,9780,9780,0
|
|
20241203,140900,162702820,9780,9780,9780,9780,5
|
|
20241203,140800,162653920,9780,9780,9780,9780,0
|
|
20241203,140700,162653920,9780,9780,9780,9780,0
|
|
20241203,140600,162653920,9780,9780,9780,9780,0
|
|
20241203,140500,162653920,9780,9780,9780,9780,7
|
|
20241203,140400,162585460,9750,9750,9750,9750,0
|
|
20241203,140300,162585460,9750,9750,9750,9750,0
|
|
20241203,140200,162585460,9750,9750,9750,9750,0
|
|
20241203,140100,162585460,9750,9750,9750,9750,0
|
|
20241203,140000,162585460,9750,9750,9750,9750,0
|
|
20241203,135900,162585460,9750,9750,9750,9750,1
|
|
20241203,135800,162575710,9780,9780,9780,9780,0
|
|
20241203,135700,162575710,9780,9740,9780,9740,51
|
|
20241203,135600,162078930,9740,9760,9760,9740,300
|
|
20241203,135500,159153240,9760,9760,9760,9760,5
|
|
20241203,135400,159104440,9790,9790,9790,9790,0
|
|
20241203,135300,159104440,9790,9790,9790,9790,0
|
|
20241203,135200,159104440,9790,9790,9790,9790,0
|
|
20241203,135100,159104440,9790,9790,9790,9790,0
|
|
20241203,135000,159104440,9790,9790,9790,9790,0
|
|
20241203,134900,159104440,9790,9790,9790,9790,2
|
|
20241203,134800,159084860,9760,9760,9760,9760,153
|
|
20241203,134700,157591580,9760,9760,9760,9760,0
|
|
20241203,134600,157591580,9760,9760,9760,9760,77
|
|
20241203,134500,156840060,9750,9750,9750,9750,0
|
|
20241203,134400,156840060,9750,9760,9760,9750,151
|
|
20241203,134300,155367300,9760,9780,9780,9760,227
|
|
20241203,134200,153151500,9780,9780,9780,9780,0
|
|
20241203,134100,153151500,9780,9790,9790,9780,5
|
|
20241203,134000,153102570,9790,9790,9790,9790,0
|
|
20241203,133900,153102570,9790,9790,9790,9790,0
|
|
20241203,133800,153102570,9790,9790,9790,9790,0
|
|
20241203,133700,153102570,9790,9790,9790,9790,0
|
|
20241203,133600,153102570,9790,9790,9790,9790,5
|
|
20241203,133500,153053620,9790,9790,9790,9790,0
|
|
20241203,133400,153053620,9790,9790,9790,9790,0
|
|
20241203,133300,153053620,9790,9790,9790,9790,0
|
|
20241203,133200,153053620,9790,9790,9790,9790,0
|
|
20241203,133100,153053620,9790,9790,9790,9790,5
|
|
20241203,133000,153004670,9790,9790,9790,9790,5
|
|
20241203,132900,152955720,9790,9790,9790,9790,0
|
|
20241203,132800,152955720,9790,9790,9790,9790,0
|
|
20241203,132700,152955720,9790,9790,9790,9790,0
|
|
20241203,132600,152955720,9790,9790,9790,9790,0
|
|
20241203,132500,152955720,9790,9790,9790,9790,0
|
|
20241203,132400,152955720,9790,9790,9790,9790,100
|
|
20241203,132300,151976720,9790,9790,9790,9790,0
|
|
20241203,132200,151976720,9790,9790,9790,9790,5
|
|
20241203,132100,151927770,9790,9790,9790,9790,100
|
|
20241203,132000,150948770,9790,9790,9790,9790,0
|
|
20241203,131900,150948770,9790,9790,9790,9790,0
|
|
20241203,131800,150948770,9790,9790,9790,9790,0
|
|
20241203,131700,150948770,9790,9790,9790,9790,0
|
|
20241203,131600,150948770,9790,9790,9790,9790,0
|
|
20241203,131500,150948770,9790,9790,9790,9790,0
|
|
20241203,131400,150948770,9790,9790,9790,9790,0
|
|
20241203,131300,150948770,9790,9790,9790,9790,0
|
|
20241203,131200,150948770,9790,9790,9790,9790,15
|
|
20241203,131100,150801920,9790,9790,9790,9790,0
|
|
20241203,131000,150801920,9790,9790,9790,9790,207
|
|
20241203,130900,148775390,9800,9800,9800,9800,0
|
|
20241203,130800,148775390,9800,9800,9800,9800,0
|
|
20241203,130700,148775390,9800,9800,9800,9800,0
|
|
20241203,130600,148775390,9800,9800,9800,9800,0
|
|
20241203,130500,148775390,9800,9800,9800,9800,0
|
|
20241203,130400,148775390,9800,9800,9800,9800,0
|
|
20241203,130300,148775390,9800,9800,9800,9800,0
|
|
20241203,130200,148775390,9800,9800,9800,9800,0
|
|
20241203,130100,148775390,9800,9800,9800,9800,0
|
|
20241203,130000,148775390,9800,9800,9800,9800,0
|
|
20241203,125900,148775390,9800,9800,9800,9800,0
|
|
20241203,125800,148775390,9800,9800,9800,9800,0
|
|
20241203,125700,148775390,9800,9800,9800,9800,0
|
|
20241203,125600,148775390,9800,9800,9800,9800,0
|
|
20241203,125500,148775390,9800,9800,9800,9800,0
|
|
20241203,125400,148775390,9800,9800,9800,9800,0
|
|
20241203,125300,148775390,9800,9800,9800,9800,0
|
|
20241203,125200,148775390,9800,9800,9800,9800,0
|
|
20241203,125100,148775390,9800,9800,9800,9800,0
|
|
20241203,125000,148775390,9800,9800,9800,9800,5
|
|
20241203,124900,148726390,9800,9800,9800,9800,0
|
|
20241203,124800,148726390,9800,9800,9800,9800,1
|
|
20241203,124700,148716590,9770,9770,9770,9770,0
|
|
20241203,124600,148716590,9770,9780,9780,9770,100
|
|
20241203,124500,147739580,9800,9800,9800,9800,0
|
|
20241203,124400,147739580,9800,9800,9800,9800,0
|
|
20241203,124300,147739580,9800,9800,9800,9800,0
|
|
20241203,124200,147739580,9800,9800,9800,9800,0
|
|
20241203,124100,147739580,9800,9800,9800,9800,0
|
|
20241203,124000,147739580,9800,9800,9800,9800,0
|
|
20241203,123900,147739580,9800,9800,9800,9800,2
|
|
20241203,123800,147719980,9800,9800,9800,9800,3
|
|
20241203,123700,147690580,9770,9800,9800,9770,46
|
|
20241203,123600,147240340,9800,9800,9800,9800,0
|
|
20241203,123500,147240340,9800,9800,9800,9800,1
|
|
20241203,123400,147230540,9790,9790,9790,9790,0
|
|
20241203,123300,147230540,9790,9780,9790,9780,29
|
|
20241203,123200,146946670,9790,9790,9790,9790,0
|
|
20241203,123100,146946670,9790,9790,9790,9790,0
|
|
20241203,123000,146946670,9790,9790,9790,9790,0
|
|
20241203,122900,146946670,9790,9790,9790,9790,1
|
|
20241203,122800,146936880,9790,9790,9790,9790,0
|
|
20241203,122700,146936880,9790,9790,9790,9790,0
|
|
20241203,122600,146936880,9790,9790,9790,9790,0
|
|
20241203,122500,146936880,9790,9790,9790,9790,1
|
|
20241203,122400,146927090,9790,9790,9790,9790,0
|
|
20241203,122300,146927090,9790,9790,9790,9790,1
|
|
20241203,122200,146917300,9790,9780,9790,9780,95
|
|
20241203,122100,145988190,9770,9770,9770,9770,0
|
|
20241203,122000,145988190,9770,9770,9770,9770,15
|
|
20241203,121900,145841640,9790,9790,9790,9790,0
|
|
20241203,121800,145841640,9790,9790,9790,9790,0
|
|
20241203,121700,145841640,9790,9790,9790,9790,5
|
|
20241203,121600,145792690,9790,9790,9790,9790,0
|
|
20241203,121500,145792690,9790,9790,9790,9790,0
|
|
20241203,121400,145792690,9790,9770,9790,9770,225
|
|
20241203,121300,143594420,9770,9770,9770,9770,0
|
|
20241203,121200,143594420,9770,9770,9770,9770,0
|
|
20241203,121100,143594420,9770,9770,9770,9770,0
|
|
20241203,121000,143594420,9770,9770,9770,9770,5
|
|
20241203,120900,143545570,9770,9770,9770,9770,0
|
|
20241203,120800,143545570,9770,9780,9780,9700,2253
|
|
20241203,120700,121609680,9780,9780,9780,9780,0
|
|
20241203,120600,121609680,9780,9780,9780,9780,0
|
|
20241203,120500,121609680,9780,9780,9780,9780,0
|
|
20241203,120400,121609680,9780,9780,9780,9780,0
|
|
20241203,120300,121609680,9780,9780,9780,9780,0
|
|
20241203,120200,121609680,9780,9780,9780,9780,0
|
|
20241203,120100,121609680,9780,9780,9780,9780,0
|
|
20241203,120000,121609680,9780,9780,9780,9780,0
|
|
20241203,115900,121609680,9780,9800,9800,9780,16
|
|
20241203,115800,121453180,9790,9790,9790,9790,0
|
|
20241203,115700,121453180,9790,9790,9790,9790,120
|
|
20241203,115600,120278380,9800,9800,9800,9800,11
|
|
20241203,115500,120170580,9800,9820,9820,9800,431
|
|
20241203,115400,115942460,9840,9840,9840,9840,0
|
|
20241203,115300,115942460,9840,9840,9840,9840,0
|
|
20241203,115200,115942460,9840,9840,9840,9840,0
|
|
20241203,115100,115942460,9840,9820,9840,9820,15
|
|
20241203,115000,115795120,9840,9840,9840,9840,0
|
|
20241203,114900,115795120,9840,9840,9840,9840,0
|
|
20241203,114800,115795120,9840,9840,9840,9840,0
|
|
20241203,114700,115795120,9840,9840,9840,9840,1
|
|
20241203,114600,115785280,9840,9840,9840,9840,0
|
|
20241203,114500,115785280,9840,9840,9840,9840,0
|
|
20241203,114400,115785280,9840,9840,9840,9840,3
|
|
20241203,114300,115755760,9840,9840,9840,9840,0
|
|
20241203,114200,115755760,9840,9840,9840,9840,1
|
|
20241203,114100,115745920,9820,9820,9820,9820,132
|
|
20241203,114000,114449680,9860,9860,9860,9860,0
|
|
20241203,113900,114449680,9860,9860,9860,9860,0
|
|
20241203,113800,114449680,9860,9860,9860,9860,0
|
|
20241203,113700,114449680,9860,9860,9860,9860,0
|
|
20241203,113600,114449680,9860,9860,9860,9860,0
|
|
20241203,113500,114449680,9860,9830,9860,9830,26
|
|
20241203,113400,114194030,9860,9850,9870,9840,126
|
|
20241203,113300,112952190,9850,9830,9850,9830,406
|
|
20241203,113200,108958310,9830,9830,9830,9830,0
|
|
20241203,113100,108958310,9830,9830,9830,9830,0
|
|
20241203,113000,108958310,9830,9830,9830,9830,0
|
|
20241203,112900,108958310,9830,9830,9830,9830,2
|
|
20241203,112800,108938650,9830,9830,9830,9830,0
|
|
20241203,112700,108938650,9830,9820,9830,9810,87
|
|
20241203,112600,108084960,9850,9820,9850,9820,915
|
|
20241203,112500,99091210,9820,9820,9820,9820,6
|
|
20241203,112400,99032290,9820,9820,9820,9820,0
|
|
20241203,112300,99032290,9820,9820,9820,9820,0
|
|
20241203,112200,99032290,9820,9820,9820,9820,0
|
|
20241203,112100,99032290,9820,9820,9820,9820,0
|
|
20241203,112000,99032290,9820,9790,9820,9790,178
|
|
20241203,111900,97289620,9770,9770,9770,9770,0
|
|
20241203,111800,97289620,9770,9800,9800,9770,915
|
|
20241203,111700,88326640,9810,9810,9810,9810,0
|
|
20241203,111600,88326640,9810,9810,9810,9810,0
|
|
20241203,111500,88326640,9810,9810,9810,9810,0
|
|
20241203,111400,88326640,9810,9810,9810,9810,0
|
|
20241203,111300,88326640,9810,9810,9810,9810,0
|
|
20241203,111200,88326640,9810,9810,9810,9810,0
|
|
20241203,111100,88326640,9810,9810,9810,9810,0
|
|
20241203,111000,88326640,9810,9810,9810,9810,0
|
|
20241203,110900,88326640,9810,9810,9810,9810,5
|
|
20241203,110800,88277590,9810,9810,9810,9810,0
|
|
20241203,110700,88277590,9810,9810,9810,9810,0
|
|
20241203,110600,88277590,9810,9810,9810,9810,0
|
|
20241203,110500,88277590,9810,9810,9810,9810,0
|
|
20241203,110400,88277590,9810,9810,9810,9810,0
|
|
20241203,110300,88277590,9810,9810,9810,9810,1
|
|
20241203,110200,88267780,9820,9820,9820,9820,0
|
|
20241203,110100,88267780,9820,9820,9820,9820,0
|
|
20241203,110000,88267780,9820,9820,9820,9820,0
|
|
20241203,105900,88267780,9820,9780,9820,9780,368
|
|
20241203,105800,84668700,9770,9770,9770,9770,0
|
|
20241203,105700,84668700,9770,9770,9770,9770,0
|
|
20241203,105600,84668700,9770,9770,9770,9770,0
|
|
20241203,105500,84668700,9770,9770,9770,9770,0
|
|
20241203,105400,84668700,9770,9770,9770,9770,1
|
|
20241203,105300,84658930,9820,9810,9820,9810,2
|
|
20241203,105200,84639300,9770,9780,9780,9770,144
|
|
20241203,105100,83232120,9820,9820,9820,9820,0
|
|
20241203,105000,83232120,9820,9820,9820,9820,3
|
|
20241203,104900,83202660,9820,9810,9820,9810,3
|
|
20241203,104800,83173220,9790,9790,9790,9790,0
|
|
20241203,104700,83173220,9790,9790,9790,9790,10
|
|
20241203,104600,83075320,9830,9830,9830,9830,0
|
|
20241203,104500,83075320,9830,9830,9830,9830,0
|
|
20241203,104400,83075320,9830,9830,9830,9830,0
|
|
20241203,104300,83075320,9830,9830,9830,9830,0
|
|
20241203,104200,83075320,9830,9830,9830,9800,31
|
|
20241203,104100,82771190,9770,9770,9830,9770,228
|
|
20241203,104000,80543510,9780,9820,9820,9780,1039
|
|
20241203,103900,70344370,9820,9820,9830,9820,213
|
|
20241203,103800,68252690,9830,9830,9830,9820,34
|
|
20241203,103700,67918610,9830,9830,9830,9830,115
|
|
20241203,103600,66788160,9830,9810,9830,9810,90
|
|
20241203,103500,65904810,9800,9800,9800,9800,232
|
|
20241203,103400,63631210,9800,9800,9800,9800,0
|
|
20241203,103300,63631210,9800,9800,9800,9800,0
|
|
20241203,103200,63631210,9800,9800,9800,9800,100
|
|
20241203,103100,62651210,9800,9790,9800,9790,110
|
|
20241203,103000,61574110,9800,9800,9800,9800,0
|
|
20241203,102900,61574110,9800,9800,9800,9800,0
|
|
20241203,102800,61574110,9800,9800,9800,9800,0
|
|
20241203,102700,61574110,9800,9800,9800,9800,0
|
|
20241203,102600,61574110,9800,9800,9800,9800,0
|
|
20241203,102500,61574110,9800,9800,9800,9800,0
|
|
20241203,102400,61574110,9800,9780,9800,9760,552
|
|
20241203,102300,56184430,9800,9800,9800,9800,0
|
|
20241203,102200,56184430,9800,9800,9800,9800,2
|
|
20241203,102100,56164830,9800,9790,9800,9780,232
|
|
20241203,102000,53895250,9800,9800,9800,9800,5
|
|
20241203,101900,53846250,9800,9800,9800,9800,5
|
|
20241203,101800,53797250,9790,9780,9800,9780,60
|
|
20241203,101700,53210000,9800,9800,9800,9800,2
|
|
20241203,101600,53190400,9790,9790,9790,9790,116
|
|
20241203,101500,52054760,9790,9790,9790,9790,0
|
|
20241203,101400,52054760,9790,9790,9790,9790,1
|
|
20241203,101300,52044970,9790,9790,9790,9790,10
|
|
20241203,101200,51947070,9790,9790,9790,9790,0
|
|
20241203,101100,51947070,9790,9790,9790,9790,0
|
|
20241203,101000,51947070,9790,9790,9790,9790,0
|
|
20241203,100900,51947070,9790,9790,9790,9790,0
|
|
20241203,100800,51947070,9790,9790,9790,9790,0
|
|
20241203,100700,51947070,9790,9790,9790,9790,0
|
|
20241203,100600,51947070,9790,9790,9790,9790,10
|
|
20241203,100500,51849170,9780,9780,9780,9780,15
|
|
20241203,100400,51702470,9790,9790,9790,9790,5
|
|
20241203,100300,51653520,9790,9790,9790,9790,0
|
|
20241203,100200,51653520,9790,9790,9790,9790,5
|
|
20241203,100100,51604570,9790,9790,9790,9790,0
|
|
20241203,100000,51604570,9790,9780,9790,9770,114
|
|
20241203,095900,50489640,9790,9790,9790,9790,10
|
|
20241203,095800,50391740,9790,9790,9790,9790,0
|
|
20241203,095700,50391740,9790,9790,9790,9790,19
|
|
20241203,095600,50205730,9790,9790,9790,9790,0
|
|
20241203,095500,50205730,9790,9790,9790,9790,0
|
|
20241203,095400,50205730,9790,9800,9800,9790,30
|
|
20241203,095300,49911930,9790,9790,9790,9790,300
|
|
20241203,095200,46974930,9820,9800,9820,9800,70
|
|
20241203,095100,46288910,9820,9810,9820,9810,61
|
|
20241203,095000,45690490,9820,9820,9820,9820,0
|
|
20241203,094900,45690490,9820,9820,9820,9820,10
|
|
20241203,094800,45592290,9820,9820,9820,9820,0
|
|
20241203,094700,45592290,9820,9830,9830,9820,183
|
|
20241203,094600,43795130,9830,9820,9830,9820,23
|
|
20241203,094500,43569050,9830,9830,9830,9830,0
|
|
20241203,094400,43569050,9830,9830,9830,9820,18
|
|
20241203,094300,43392160,9830,9830,9830,9830,11
|
|
20241203,094200,43284030,9830,9830,9830,9830,1
|
|
20241203,094100,43274200,9830,9830,9830,9830,12
|
|
20241203,094000,43156240,9830,9820,9830,9820,20
|
|
20241203,093900,42959740,9830,9830,9830,9830,10
|
|
20241203,093800,42861440,9830,9820,9830,9820,122
|
|
20241203,093700,41663380,9810,9810,9810,9800,146
|
|
20241203,093600,40232040,9810,9810,9810,9810,27
|
|
20241203,093500,39967170,9820,9820,9820,9820,4
|
|
20241203,093400,39927890,9820,9810,9820,9810,71
|
|
20241203,093300,39231280,9810,9800,9810,9800,84
|
|
20241203,093200,38408070,9800,9800,9800,9800,0
|
|
20241203,093100,38408070,9800,9800,9800,9800,0
|
|
20241203,093000,38408070,9800,9790,9800,9790,60
|
|
20241203,092900,37820570,9800,9800,9800,9800,10
|
|
20241203,092800,37722570,9800,9800,9800,9800,0
|
|
20241203,092700,37722570,9800,9800,9800,9800,10
|
|
20241203,092600,37624570,9800,9800,9800,9800,0
|
|
20241203,092500,37624570,9800,9800,9800,9800,0
|
|
20241203,092400,37624570,9800,9800,9800,9800,0
|
|
20241203,092300,37624570,9800,9800,9800,9800,15
|
|
20241203,092200,37477570,9810,9810,9810,9810,0
|
|
20241203,092100,37477570,9810,9810,9810,9800,35
|
|
20241203,092000,37134370,9810,9810,9810,9810,0
|
|
20241203,091900,37134370,9810,9810,9810,9810,10
|
|
20241203,091800,37036270,9810,9810,9810,9810,0
|
|
20241203,091700,37036270,9810,9780,9810,9770,111
|
|
20241203,091600,35951140,9810,9790,9810,9780,32
|
|
20241203,091500,35637920,9810,9810,9810,9810,1
|
|
20241203,091400,35628110,9810,9810,9820,9810,8
|
|
20241203,091300,35549620,9790,9790,9790,9790,20
|
|
20241203,091200,35353820,9820,9820,9820,9820,0
|
|
20241203,091100,35353820,9820,9780,9820,9780,385
|
|
20241203,091000,31587300,9780,9780,9780,9780,300
|
|
20241203,090900,28653300,9780,9740,9780,9740,761
|
|
20241203,090800,21237900,9730,9740,9740,9730,6
|
|
20241203,090700,21179480,9740,9740,9740,9740,0
|
|
20241203,090600,21179480,9740,9740,9740,9740,101
|
|
20241203,090500,20195740,9740,9740,9740,9740,0
|
|
20241203,090400,20195740,9740,9730,9740,9730,125
|
|
20241203,090300,18979480,9690,9690,9730,9690,987
|
|
20241203,090200,9391450,9700,9690,9700,9690,5
|
|
20241203,090100,9342960,9640,9700,9700,9640,2
|
|
20241203,090000,9323620,9640,9620,9640,9620,969
|