696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,203300,757528590,14000,14000,14000,14000,38
|
|
20241203,203200,757528590,14000,14000,14000,14000,0
|
|
20241203,203100,757528590,14000,14000,14000,14000,0
|
|
20241203,203000,757528590,14000,14000,14000,14000,0
|
|
20241203,202900,757528590,14000,14000,14000,14000,0
|
|
20241203,202800,757528590,14000,14000,14000,14000,0
|
|
20241203,202700,757528590,14000,14000,14000,14000,0
|
|
20241203,202600,757528590,14000,14000,14000,14000,0
|
|
20241203,202500,757528590,14000,14000,14000,14000,0
|
|
20241203,202400,757528590,14000,14000,14000,14000,0
|
|
20241203,202300,757528590,14000,14000,14000,14000,0
|
|
20241203,202200,757528590,14000,14000,14000,14000,0
|
|
20241203,202100,757528590,14000,14000,14000,14000,0
|
|
20241203,202000,757528590,14000,14000,14000,14000,0
|
|
20241203,201900,757528590,14000,14000,14000,14000,0
|
|
20241203,201800,757528590,14000,14000,14000,14000,0
|
|
20241203,201700,757528590,14000,14000,14000,14000,0
|
|
20241203,201600,757528590,14000,14000,14000,14000,0
|
|
20241203,201500,757528590,14000,14000,14000,14000,0
|
|
20241203,201400,757528590,14000,14000,14000,14000,0
|
|
20241203,201300,757528590,14000,14000,14000,14000,0
|
|
20241203,201200,757528590,14000,14000,14000,14000,0
|
|
20241203,201100,757528590,14000,14000,14000,14000,0
|
|
20241203,201000,757528590,14000,14000,14000,14000,0
|
|
20241203,200900,757528590,14000,14000,14000,14000,0
|
|
20241203,200800,757528590,14000,14000,14000,14000,0
|
|
20241203,200700,757528590,14000,14000,14000,14000,0
|
|
20241203,200600,757528590,14000,14000,14000,14000,0
|
|
20241203,200500,757528590,14000,14000,14000,14000,0
|
|
20241203,200400,757528590,14000,14000,14000,14000,0
|
|
20241203,200300,757528590,14000,14000,14000,14000,38
|
|
20241203,200200,757528590,14000,14000,14000,14000,0
|
|
20241203,200100,757528590,14000,14000,14000,14000,0
|
|
20241203,200000,757528590,14000,14000,14000,14000,0
|
|
20241203,195900,757528590,14000,14000,14000,14000,0
|
|
20241203,195800,757528590,14000,14000,14000,14000,0
|
|
20241203,195700,757528590,14000,14000,14000,14000,0
|
|
20241203,195600,757528590,14000,14000,14000,14000,0
|
|
20241203,195500,757528590,14000,14000,14000,14000,0
|
|
20241203,195400,757528590,14000,14000,14000,14000,0
|
|
20241203,195300,757528590,14000,14000,14000,14000,0
|
|
20241203,195200,757528590,14000,14000,14000,14000,0
|
|
20241203,195100,757528590,14000,14000,14000,14000,0
|
|
20241203,195000,757528590,14000,14000,14000,14000,0
|
|
20241203,194900,757528590,14000,14000,14000,14000,0
|
|
20241203,194800,757528590,14000,14000,14000,14000,0
|
|
20241203,194700,757528590,14000,14000,14000,14000,0
|
|
20241203,194600,757528590,14000,14000,14000,14000,0
|
|
20241203,194500,757528590,14000,14000,14000,14000,0
|
|
20241203,194400,757528590,14000,14000,14000,14000,0
|
|
20241203,194300,757528590,14000,14000,14000,14000,0
|
|
20241203,194200,757528590,14000,14000,14000,14000,0
|
|
20241203,194100,757528590,14000,14000,14000,14000,0
|
|
20241203,194000,757528590,14000,14000,14000,14000,0
|
|
20241203,193900,757528590,14000,14000,14000,14000,0
|
|
20241203,193800,757528590,14000,14000,14000,14000,0
|
|
20241203,193700,757528590,14000,14000,14000,14000,0
|
|
20241203,193600,757528590,14000,14000,14000,14000,0
|
|
20241203,193500,757528590,14000,14000,14000,14000,0
|
|
20241203,193400,757528590,14000,14000,14000,14000,0
|
|
20241203,193300,757528590,14000,14000,14000,14000,38
|
|
20241203,193200,757528590,14000,14000,14000,14000,0
|
|
20241203,193100,757528590,14000,14000,14000,14000,0
|
|
20241203,193000,757528590,14000,14000,14000,14000,0
|
|
20241203,192900,757528590,14000,14000,14000,14000,0
|
|
20241203,192800,757528590,14000,14000,14000,14000,0
|
|
20241203,192700,757528590,14000,14000,14000,14000,0
|
|
20241203,192600,757528590,14000,14000,14000,14000,0
|
|
20241203,192500,757528590,14000,14000,14000,14000,0
|
|
20241203,192400,757528590,14000,14000,14000,14000,0
|
|
20241203,192300,757528590,14000,14000,14000,14000,0
|
|
20241203,192200,757528590,14000,14000,14000,14000,0
|
|
20241203,192100,757528590,14000,14000,14000,14000,0
|
|
20241203,192000,757528590,14000,14000,14000,14000,0
|
|
20241203,191900,757528590,14000,14000,14000,14000,0
|
|
20241203,191800,757528590,14000,14000,14000,14000,0
|
|
20241203,191700,757528590,14000,14000,14000,14000,0
|
|
20241203,191600,757528590,14000,14000,14000,14000,0
|
|
20241203,191500,757528590,14000,14000,14000,14000,0
|
|
20241203,191400,757528590,14000,14000,14000,14000,0
|
|
20241203,191300,757528590,14000,14000,14000,14000,0
|
|
20241203,191200,757528590,14000,14000,14000,14000,0
|
|
20241203,191100,757528590,14000,14000,14000,14000,0
|
|
20241203,191000,757528590,14000,14000,14000,14000,0
|
|
20241203,190900,757528590,14000,14000,14000,14000,0
|
|
20241203,190800,757528590,14000,14000,14000,14000,0
|
|
20241203,190700,757528590,14000,14000,14000,14000,0
|
|
20241203,190600,757528590,14000,14000,14000,14000,0
|
|
20241203,190500,757528590,14000,14000,14000,14000,0
|
|
20241203,190400,757528590,14000,14000,14000,14000,0
|
|
20241203,190300,757528590,14000,14000,14000,14000,38
|
|
20241203,190200,757528590,14000,14000,14000,14000,0
|
|
20241203,190100,757528590,14000,14000,14000,14000,0
|
|
20241203,190000,757528590,14000,14000,14000,14000,0
|
|
20241203,185900,757528590,14000,14000,14000,14000,0
|
|
20241203,185800,757528590,14000,14000,14000,14000,0
|
|
20241203,185700,757528590,14000,14000,14000,14000,0
|
|
20241203,185600,757528590,14000,14000,14000,14000,0
|
|
20241203,185500,757528590,14000,14000,14000,14000,0
|
|
20241203,185400,757528590,14000,14000,14000,14000,0
|
|
20241203,185300,757528590,14000,14000,14000,14000,0
|
|
20241203,185200,757528590,14000,14000,14000,14000,0
|
|
20241203,185100,757528590,14000,14000,14000,14000,0
|
|
20241203,185000,757528590,14000,14000,14000,14000,0
|
|
20241203,184900,757528590,14000,14000,14000,14000,0
|
|
20241203,184800,757528590,14000,14000,14000,14000,0
|
|
20241203,184700,757528590,14000,14000,14000,14000,0
|
|
20241203,184600,757528590,14000,14000,14000,14000,0
|
|
20241203,184500,757528590,14000,14000,14000,14000,0
|
|
20241203,184400,757528590,14000,14000,14000,14000,0
|
|
20241203,184300,757528590,14000,14000,14000,14000,0
|
|
20241203,184200,757528590,14000,14000,14000,14000,0
|
|
20241203,184100,757528590,14000,14000,14000,14000,0
|
|
20241203,184000,757528590,14000,14000,14000,14000,0
|
|
20241203,183900,757528590,14000,14000,14000,14000,0
|
|
20241203,183800,757528590,14000,14000,14000,14000,0
|
|
20241203,183700,757528590,14000,14000,14000,14000,0
|
|
20241203,183600,757528590,14000,14000,14000,14000,0
|
|
20241203,183500,757528590,14000,14000,14000,14000,0
|
|
20241203,183400,757528590,14000,14000,14000,14000,0
|
|
20241203,183300,757528590,14000,14000,14000,14000,38
|
|
20241203,183200,757528590,14000,14000,14000,14000,0
|
|
20241203,183100,757528590,14000,14000,14000,14000,0
|
|
20241203,183000,757528590,14000,14000,14000,14000,0
|
|
20241203,182900,757528590,14000,14000,14000,14000,0
|
|
20241203,182800,757528590,14000,14000,14000,14000,0
|
|
20241203,182700,757528590,14000,14000,14000,14000,0
|
|
20241203,182600,757528590,14000,14000,14000,14000,0
|
|
20241203,182500,757528590,14000,14000,14000,14000,0
|
|
20241203,182400,757528590,14000,14000,14000,14000,0
|
|
20241203,182300,757528590,14000,14000,14000,14000,0
|
|
20241203,182200,757528590,14000,14000,14000,14000,0
|
|
20241203,182100,757528590,14000,14000,14000,14000,0
|
|
20241203,182000,757528590,14000,14000,14000,14000,0
|
|
20241203,181900,757528590,14000,14000,14000,14000,0
|
|
20241203,181800,757528590,14000,14000,14000,14000,0
|
|
20241203,181700,757528590,14000,14000,14000,14000,0
|
|
20241203,181600,757528590,14000,14000,14000,14000,0
|
|
20241203,181500,757528590,14000,14000,14000,14000,0
|
|
20241203,181400,757528590,14000,14000,14000,14000,0
|
|
20241203,181300,757528590,14000,14000,14000,14000,0
|
|
20241203,181200,757528590,14000,14000,14000,14000,0
|
|
20241203,181100,757528590,14000,14000,14000,14000,0
|
|
20241203,181000,757528590,14000,14000,14000,14000,0
|
|
20241203,180900,757528590,14000,14000,14000,14000,0
|
|
20241203,180800,757528590,14000,14000,14000,14000,0
|
|
20241203,180700,757528590,14000,14000,14000,14000,0
|
|
20241203,180600,757528590,14000,14000,14000,14000,0
|
|
20241203,180500,757528590,14000,14000,14000,14000,0
|
|
20241203,180400,757528590,14000,14000,14000,14000,0
|
|
20241203,180300,757528590,14000,14000,14000,14000,38
|
|
20241203,180200,757528590,14000,14000,14000,14000,0
|
|
20241203,180100,757528590,14000,14000,14000,14000,0
|
|
20241203,180000,757528590,14000,14000,14000,14000,0
|
|
20241203,175900,757528590,14000,14000,14000,14000,0
|
|
20241203,175800,757528590,14000,14000,14000,14000,0
|
|
20241203,175700,757528590,14000,14000,14000,14000,0
|
|
20241203,175600,757528590,14000,14000,14000,14000,0
|
|
20241203,175500,757528590,14000,14000,14000,14000,0
|
|
20241203,175400,757528590,14000,14000,14000,14000,0
|
|
20241203,175300,757528590,14000,14000,14000,14000,0
|
|
20241203,175200,757528590,14000,14000,14000,14000,0
|
|
20241203,175100,757528590,14000,14000,14000,14000,0
|
|
20241203,175000,757528590,14000,14000,14000,14000,0
|
|
20241203,174900,757528590,14000,14000,14000,14000,0
|
|
20241203,174800,757528590,14000,14000,14000,14000,0
|
|
20241203,174700,757528590,14000,14000,14000,14000,0
|
|
20241203,174600,757528590,14000,14000,14000,14000,0
|
|
20241203,174500,757528590,14000,14000,14000,14000,0
|
|
20241203,174400,757528590,14000,14000,14000,14000,0
|
|
20241203,174300,757528590,14000,14000,14000,14000,0
|
|
20241203,174200,757528590,14000,14000,14000,14000,0
|
|
20241203,174100,757528590,14000,14000,14000,14000,0
|
|
20241203,174000,757528590,14000,14000,14000,14000,0
|
|
20241203,173900,757528590,14000,14000,14000,14000,0
|
|
20241203,173800,757528590,14000,14000,14000,14000,0
|
|
20241203,173700,757528590,14000,14000,14000,14000,0
|
|
20241203,173600,757528590,14000,14000,14000,14000,0
|
|
20241203,173500,757528590,14000,14000,14000,14000,0
|
|
20241203,173400,757528590,14000,14000,14000,14000,0
|
|
20241203,173300,757528590,14000,14000,14000,14000,38
|
|
20241203,173200,757528590,14000,14000,14000,14000,0
|
|
20241203,173100,757528590,14000,14000,14000,14000,0
|
|
20241203,173000,757528590,14000,14000,14000,14000,0
|
|
20241203,172900,757528590,14000,14000,14000,14000,0
|
|
20241203,172800,757528590,14000,14000,14000,14000,0
|
|
20241203,172700,757528590,14000,14000,14000,14000,0
|
|
20241203,172600,757528590,14000,14000,14000,14000,0
|
|
20241203,172500,757528590,14000,14000,14000,14000,0
|
|
20241203,172400,757528590,14000,14000,14000,14000,0
|
|
20241203,172300,757528590,14000,14000,14000,14000,0
|
|
20241203,172200,757528590,14000,14000,14000,14000,0
|
|
20241203,172100,757528590,14000,14000,14000,14000,0
|
|
20241203,172000,757528590,14000,14000,14000,14000,0
|
|
20241203,171900,757528590,14000,14000,14000,14000,0
|
|
20241203,171800,757528590,14000,14000,14000,14000,0
|
|
20241203,171700,757528590,14000,14000,14000,14000,0
|
|
20241203,171600,757528590,14000,14000,14000,14000,0
|
|
20241203,171500,757528590,14000,14000,14000,14000,0
|
|
20241203,171400,757528590,14000,14000,14000,14000,0
|
|
20241203,171300,757528590,14000,14000,14000,14000,0
|
|
20241203,171200,757528590,14000,14000,14000,14000,0
|
|
20241203,171100,757528590,14000,14000,14000,14000,0
|
|
20241203,171000,757528590,14000,14000,14000,14000,0
|
|
20241203,170900,757528590,14000,14000,14000,14000,0
|
|
20241203,170800,757528590,14000,14000,14000,14000,0
|
|
20241203,170700,757528590,14000,14000,14000,14000,0
|
|
20241203,170600,757528590,14000,14000,14000,14000,0
|
|
20241203,170500,757528590,14000,14000,14000,14000,0
|
|
20241203,170400,757528590,14000,14000,14000,14000,0
|
|
20241203,170300,757528590,14000,14000,14000,14000,38
|
|
20241203,170200,757528590,14000,14000,14000,14000,0
|
|
20241203,170100,757528590,14000,14000,14000,14000,0
|
|
20241203,170000,757528590,14000,14000,14000,14000,0
|
|
20241203,165900,757528590,14000,14000,14000,14000,0
|
|
20241203,165800,757528590,14000,14000,14000,14000,0
|
|
20241203,165700,757528590,14000,14000,14000,14000,0
|
|
20241203,165600,757528590,14000,14000,14000,14000,0
|
|
20241203,165500,757528590,14000,14000,14000,14000,0
|
|
20241203,165400,757528590,14000,14000,14000,14000,0
|
|
20241203,165300,757528590,14000,14000,14000,14000,0
|
|
20241203,165200,757528590,14000,14000,14000,14000,0
|
|
20241203,165100,757528590,14000,14000,14000,14000,0
|
|
20241203,165000,757528590,14000,14000,14000,14000,0
|
|
20241203,164900,757528590,14000,14000,14000,14000,0
|
|
20241203,164800,757528590,14000,14000,14000,14000,0
|
|
20241203,164700,757528590,14000,14000,14000,14000,0
|
|
20241203,164600,757528590,14000,14000,14000,14000,0
|
|
20241203,164500,757528590,14000,14000,14000,14000,0
|
|
20241203,164400,757528590,14000,14000,14000,14000,0
|
|
20241203,164300,757528590,14000,14000,14000,14000,0
|
|
20241203,164200,757528590,14000,14000,14000,14000,0
|
|
20241203,164100,757528590,14000,14000,14000,14000,0
|
|
20241203,164000,757528590,14000,14000,14000,14000,0
|
|
20241203,163900,757528590,14000,14000,14000,14000,0
|
|
20241203,163800,757528590,14000,14000,14000,14000,0
|
|
20241203,163700,757528590,14000,14000,14000,14000,0
|
|
20241203,163600,757528590,14000,14000,14000,14000,0
|
|
20241203,163500,757528590,14000,14000,14000,14000,0
|
|
20241203,163400,757528590,14000,14000,14000,14000,0
|
|
20241203,163300,757528590,14000,14000,14000,14000,38
|
|
20241203,163200,757528590,14000,14000,14000,14000,0
|
|
20241203,163100,757528590,14000,14000,14000,14000,0
|
|
20241203,163000,757528590,14000,14000,14000,14000,0
|
|
20241203,162900,757528590,14000,14000,14000,14000,0
|
|
20241203,162800,757528590,14000,14000,14000,14000,0
|
|
20241203,162700,757528590,14000,14000,14000,14000,0
|
|
20241203,162600,757528590,14000,14000,14000,14000,0
|
|
20241203,162500,757528590,14000,14000,14000,14000,0
|
|
20241203,162400,757528590,14000,14000,14000,14000,0
|
|
20241203,162300,757528590,14000,14000,14000,14000,0
|
|
20241203,162200,757528590,14000,14000,14000,14000,0
|
|
20241203,162100,757528590,14000,14000,14000,14000,0
|
|
20241203,162000,757528590,14000,14000,14000,14000,0
|
|
20241203,161900,757528590,14000,14000,14000,14000,0
|
|
20241203,161800,757528590,14000,14000,14000,14000,0
|
|
20241203,161700,757528590,14000,14000,14000,14000,0
|
|
20241203,161600,757528590,14000,14000,14000,14000,0
|
|
20241203,161500,757528590,14000,14000,14000,14000,0
|
|
20241203,161400,757528590,14000,14000,14000,14000,0
|
|
20241203,161300,757528590,14000,14000,14000,14000,0
|
|
20241203,161200,757528590,14000,14000,14000,14000,0
|
|
20241203,161100,757528590,14000,14000,14000,14000,0
|
|
20241203,161000,757528590,14000,14000,14000,14000,0
|
|
20241203,160900,757528590,14000,14000,14000,14000,0
|
|
20241203,160800,757528590,14000,14000,14000,14000,0
|
|
20241203,160700,757528590,14000,14000,14000,14000,0
|
|
20241203,160600,757528590,14000,14000,14000,14000,0
|
|
20241203,160500,757528590,14000,14000,14000,14000,0
|
|
20241203,160400,757528590,14000,14000,14000,14000,0
|
|
20241203,160300,757528590,14000,14000,14000,14000,38
|
|
20241203,160200,757528590,14000,14000,14000,14000,0
|
|
20241203,160100,757528590,14000,14000,14000,14000,0
|
|
20241203,160000,757528590,14000,14000,14000,14000,0
|
|
20241203,155900,757528590,14000,14000,14000,14000,0
|
|
20241203,155800,757528590,14000,14000,14000,14000,0
|
|
20241203,155700,757528590,14000,14000,14000,14000,0
|
|
20241203,155600,757528590,14000,14000,14000,14000,0
|
|
20241203,155500,757528590,14000,14000,14000,14000,0
|
|
20241203,155400,757528590,14000,14000,14000,14000,0
|
|
20241203,155300,757528590,14000,14000,14000,14000,0
|
|
20241203,155200,757528590,14000,14000,14000,14000,0
|
|
20241203,155100,757528590,14000,14000,14000,14000,0
|
|
20241203,155000,757528590,14000,14000,14000,14000,0
|
|
20241203,154900,757528590,14000,14000,14000,14000,0
|
|
20241203,154800,757528590,14000,14000,14000,14000,0
|
|
20241203,154700,757528590,14000,14000,14000,14000,0
|
|
20241203,154600,757528590,14000,14000,14000,14000,0
|
|
20241203,154500,757528590,14000,14000,14000,14000,0
|
|
20241203,154400,757528590,14000,14000,14000,14000,0
|
|
20241203,154300,757528590,14000,14000,14000,14000,0
|
|
20241203,154200,757528590,14000,14000,14000,14000,0
|
|
20241203,154100,757528590,14000,14000,14000,14000,0
|
|
20241203,154000,757528590,14000,14000,14000,14000,0
|
|
20241203,153900,757528590,14000,14000,14000,14000,0
|
|
20241203,153800,757528590,14000,14000,14000,14000,0
|
|
20241203,153700,757528590,14000,14000,14000,14000,0
|
|
20241203,153600,757528590,14000,14000,14000,14000,0
|
|
20241203,153500,757528590,14000,14000,14000,14000,0
|
|
20241203,153400,757528590,14000,14000,14000,14000,0
|
|
20241203,153300,757528590,14000,14000,14000,14000,38
|
|
20241203,153200,757528590,14000,14000,14000,14000,0
|
|
20241203,153100,757528590,14000,14000,14000,14000,0
|
|
20241203,153000,757528590,14000,14000,14000,14000,38
|
|
20241203,152900,756996590,14010,14010,14010,14010,0
|
|
20241203,152800,756996590,14010,14010,14010,14010,0
|
|
20241203,152700,756996590,14010,14010,14010,14010,0
|
|
20241203,152600,756996590,14010,14010,14010,14010,0
|
|
20241203,152500,756996590,14010,14010,14010,14010,0
|
|
20241203,152400,756996590,14010,14010,14010,14010,0
|
|
20241203,152300,756996590,14010,14010,14010,14010,0
|
|
20241203,152200,756996590,14010,14010,14010,14010,0
|
|
20241203,152100,756996590,14010,14010,14010,14010,0
|
|
20241203,152000,756996590,14010,14010,14010,14010,0
|
|
20241203,151900,756996590,14010,14140,14140,14010,64
|
|
20241203,151800,756099820,14010,14010,14010,14010,1
|
|
20241203,151700,756085810,14010,14010,14010,14010,200
|
|
20241203,151600,753283810,14150,14150,14150,14150,0
|
|
20241203,151500,753283810,14150,14150,14150,14150,1
|
|
20241203,151400,753269660,14010,14010,14010,14010,0
|
|
20241203,151300,753269660,14010,14010,14010,14010,0
|
|
20241203,151200,753269660,14010,14010,14010,14010,0
|
|
20241203,151100,753269660,14010,14010,14010,14010,0
|
|
20241203,151000,753269660,14010,14010,14010,14010,0
|
|
20241203,150900,753269660,14010,14010,14010,14010,11
|
|
20241203,150800,753115550,14150,14150,14150,14150,0
|
|
20241203,150700,753115550,14150,14150,14150,14150,0
|
|
20241203,150600,753115550,14150,14150,14150,14150,0
|
|
20241203,150500,753115550,14150,14150,14150,14150,0
|
|
20241203,150400,753115550,14150,14150,14150,14150,27
|
|
20241203,150300,752733500,14140,14140,14140,14140,0
|
|
20241203,150200,752733500,14140,14140,14140,14140,0
|
|
20241203,150100,752733500,14140,14140,14140,14140,0
|
|
20241203,150000,752733500,14140,14140,14140,14140,40
|
|
20241203,145900,752167900,14140,14140,14140,14140,0
|
|
20241203,145800,752167900,14140,14140,14140,14140,0
|
|
20241203,145700,752167900,14140,14140,14140,14140,0
|
|
20241203,145600,752167900,14140,14140,14140,14140,1
|
|
20241203,145500,752153760,14010,14010,14010,14010,4
|
|
20241203,145400,752097720,14090,14090,14090,14090,0
|
|
20241203,145300,752097720,14090,14090,14090,14090,0
|
|
20241203,145200,752097720,14090,14090,14090,14090,0
|
|
20241203,145100,752097720,14090,14090,14090,14090,0
|
|
20241203,145000,752097720,14090,14090,14090,14090,0
|
|
20241203,144900,752097720,14090,14090,14090,14090,0
|
|
20241203,144800,752097720,14090,14090,14090,14090,0
|
|
20241203,144700,752097720,14090,14090,14090,14090,89
|
|
20241203,144600,750843710,14100,14100,14100,14100,41
|
|
20241203,144500,750265610,14100,14100,14100,14100,19
|
|
20241203,144400,749997710,14090,14090,14090,14090,0
|
|
20241203,144300,749997710,14090,14090,14090,14090,0
|
|
20241203,144200,749997710,14090,14090,14090,14090,100
|
|
20241203,144100,748588710,14090,14090,14090,14090,0
|
|
20241203,144000,748588710,14090,14090,14090,14090,1
|
|
20241203,143900,748574620,14090,14090,14090,14090,0
|
|
20241203,143800,748574620,14090,14090,14090,14090,0
|
|
20241203,143700,748574620,14090,14090,14090,14090,0
|
|
20241203,143600,748574620,14090,14090,14090,14090,0
|
|
20241203,143500,748574620,14090,14090,14090,14090,0
|
|
20241203,143400,748574620,14090,14090,14090,14090,0
|
|
20241203,143300,748574620,14090,14090,14090,14090,0
|
|
20241203,143200,748574620,14090,14090,14090,14090,0
|
|
20241203,143100,748574620,14090,14090,14090,14090,0
|
|
20241203,143000,748574620,14090,14090,14090,14090,0
|
|
20241203,142900,748574620,14090,14090,14090,14090,0
|
|
20241203,142800,748574620,14090,14090,14090,14090,0
|
|
20241203,142700,748574620,14090,14090,14090,14090,0
|
|
20241203,142600,748574620,14090,14090,14090,14090,0
|
|
20241203,142500,748574620,14090,14090,14090,14090,0
|
|
20241203,142400,748574620,14090,14090,14090,14090,0
|
|
20241203,142300,748574620,14090,14090,14090,14090,0
|
|
20241203,142200,748574620,14090,14090,14090,14090,0
|
|
20241203,142100,748574620,14090,14090,14090,14090,0
|
|
20241203,142000,748574620,14090,14090,14090,14090,0
|
|
20241203,141900,748574620,14090,14090,14090,14090,0
|
|
20241203,141800,748574620,14090,14090,14090,14090,0
|
|
20241203,141700,748574620,14090,14090,14090,14090,0
|
|
20241203,141600,748574620,14090,14090,14090,14090,0
|
|
20241203,141500,748574620,14090,14090,14090,14090,0
|
|
20241203,141400,748574620,14090,14090,14090,14090,0
|
|
20241203,141300,748574620,14090,14080,14090,14080,85
|
|
20241203,141200,747377280,14100,14100,14100,14100,0
|
|
20241203,141100,747377280,14100,14100,14100,14100,0
|
|
20241203,141000,747377280,14100,14100,14100,14100,0
|
|
20241203,140900,747377280,14100,14100,14100,14100,0
|
|
20241203,140800,747377280,14100,14100,14100,14100,0
|
|
20241203,140700,747377280,14100,14100,14100,14100,1
|
|
20241203,140600,747363180,14000,14000,14000,14000,0
|
|
20241203,140500,747363180,14000,14000,14000,14000,70
|
|
20241203,140400,746383180,14100,14100,14100,14100,0
|
|
20241203,140300,746383180,14100,14100,14100,14100,0
|
|
20241203,140200,746383180,14100,14100,14100,14100,0
|
|
20241203,140100,746383180,14100,14100,14100,14100,0
|
|
20241203,140000,746383180,14100,14100,14100,14100,0
|
|
20241203,135900,746383180,14100,14100,14100,14100,0
|
|
20241203,135800,746383180,14100,14100,14100,14100,29
|
|
20241203,135700,745974280,14160,14160,14160,14160,0
|
|
20241203,135600,745974280,14160,14160,14160,14160,0
|
|
20241203,135500,745974280,14160,14160,14160,14160,0
|
|
20241203,135400,745974280,14160,14160,14160,14160,0
|
|
20241203,135300,745974280,14160,14160,14160,14160,0
|
|
20241203,135200,745974280,14160,14160,14160,14160,0
|
|
20241203,135100,745974280,14160,14160,14160,14160,0
|
|
20241203,135000,745974280,14160,14160,14160,14160,0
|
|
20241203,134900,745974280,14160,14160,14160,14160,0
|
|
20241203,134800,745974280,14160,14160,14160,14160,0
|
|
20241203,134700,745974280,14160,14160,14160,14160,0
|
|
20241203,134600,745974280,14160,14160,14160,14160,0
|
|
20241203,134500,745974280,14160,14160,14160,14160,0
|
|
20241203,134400,745974280,14160,14160,14160,14160,0
|
|
20241203,134300,745974280,14160,14160,14160,14160,0
|
|
20241203,134200,745974280,14160,14160,14160,14160,0
|
|
20241203,134100,745974280,14160,14160,14160,14160,0
|
|
20241203,134000,745974280,14160,14160,14160,14160,0
|
|
20241203,133900,745974280,14160,14160,14160,14160,0
|
|
20241203,133800,745974280,14160,14160,14160,14160,1
|
|
20241203,133700,745960120,13910,13910,13910,13910,0
|
|
20241203,133600,745960120,13910,13910,13910,13910,885
|
|
20241203,133500,733649770,13910,13910,13910,13910,290
|
|
20241203,133400,729615870,13910,13910,13910,13910,120
|
|
20241203,133300,727946670,13910,13910,13910,13910,40
|
|
20241203,133200,727390270,13910,13910,13910,13910,0
|
|
20241203,133100,727390270,13910,13910,13910,13910,0
|
|
20241203,133000,727390270,13910,13910,13910,13910,0
|
|
20241203,132900,727390270,13910,13910,13910,13910,0
|
|
20241203,132800,727390270,13910,13910,13910,13910,1
|
|
20241203,132700,727376360,13910,13910,13910,13910,0
|
|
20241203,132600,727376360,13910,13910,13910,13910,0
|
|
20241203,132500,727376360,13910,13910,13910,13910,0
|
|
20241203,132400,727376360,13910,13910,13910,13910,0
|
|
20241203,132300,727376360,13910,13910,13910,13910,0
|
|
20241203,132200,727376360,13910,13910,13910,13910,0
|
|
20241203,132100,727376360,13910,13910,13910,13910,0
|
|
20241203,132000,727376360,13910,13910,13910,13910,110
|
|
20241203,131900,725846260,13910,13910,13910,13910,0
|
|
20241203,131800,725846260,13910,13910,13910,13910,0
|
|
20241203,131700,725846260,13910,13910,13910,13910,110
|
|
20241203,131600,724316160,13910,13910,13910,13910,189
|
|
20241203,131500,721687170,13910,13910,13910,13910,10
|
|
20241203,131400,721548070,13910,13910,13910,13910,30
|
|
20241203,131300,721130770,13910,13910,13910,13910,30
|
|
20241203,131200,720713470,13910,13910,13910,13910,0
|
|
20241203,131100,720713470,13910,13910,13910,13910,0
|
|
20241203,131000,720713470,13910,13910,13910,13910,35
|
|
20241203,130900,720226620,13910,13910,13910,13910,0
|
|
20241203,130800,720226620,13910,13910,13910,13910,0
|
|
20241203,130700,720226620,13910,13910,13910,13910,0
|
|
20241203,130600,720226620,13910,13910,13910,13910,386
|
|
20241203,130500,714857360,13910,13910,13910,13910,0
|
|
20241203,130400,714857360,13910,13910,13910,13910,0
|
|
20241203,130300,714857360,13910,13900,13910,13900,127
|
|
20241203,130200,713091510,13800,13900,13900,13800,300
|
|
20241203,130100,708943070,13910,13910,13910,13910,100
|
|
20241203,130000,707552070,13910,14100,14100,13910,2609
|
|
20241203,125900,671242370,14200,14200,14200,14200,0
|
|
20241203,125800,671242370,14200,14200,14200,14200,0
|
|
20241203,125700,671242370,14200,14200,14200,14200,0
|
|
20241203,125600,671242370,14200,14200,14200,14200,0
|
|
20241203,125500,671242370,14200,14200,14200,14200,0
|
|
20241203,125400,671242370,14200,14200,14200,14200,0
|
|
20241203,125300,671242370,14200,14200,14200,14200,0
|
|
20241203,125200,671242370,14200,14200,14200,14200,100
|
|
20241203,125100,669822370,14200,14200,14200,14200,0
|
|
20241203,125000,669822370,14200,14200,14200,14200,130
|
|
20241203,124900,667976370,14200,14200,14200,14200,0
|
|
20241203,124800,667976370,14200,14200,14200,14200,0
|
|
20241203,124700,667976370,14200,14200,14200,14200,0
|
|
20241203,124600,667976370,14200,14200,14200,14200,1
|
|
20241203,124500,667962170,14200,14200,14200,14200,100
|
|
20241203,124400,666542170,14200,14150,14200,14150,571
|
|
20241203,124300,658444840,14100,14100,14100,14100,0
|
|
20241203,124200,658444840,14100,14070,14100,14070,694
|
|
20241203,124100,648661670,13920,13920,13920,13920,0
|
|
20241203,124000,648661670,13920,13920,13920,13920,0
|
|
20241203,123900,648661670,13920,13920,13920,13920,0
|
|
20241203,123800,648661670,13920,13920,13920,13920,0
|
|
20241203,123700,648661670,13920,13920,13920,13920,0
|
|
20241203,123600,648661670,13920,13920,13920,13920,0
|
|
20241203,123500,648661670,13920,13920,13920,13920,0
|
|
20241203,123400,648661670,13920,13920,13920,13920,0
|
|
20241203,123300,648661670,13920,13920,13920,13920,0
|
|
20241203,123200,648661670,13920,13920,13920,13920,0
|
|
20241203,123100,648661670,13920,13920,13920,13920,0
|
|
20241203,123000,648661670,13920,13920,13920,13920,270
|
|
20241203,122900,644903270,13900,13900,13900,13900,277
|
|
20241203,122800,641052970,13840,13840,13840,13840,0
|
|
20241203,122700,641052970,13840,13840,13840,13840,0
|
|
20241203,122600,641052970,13840,13840,13840,13840,0
|
|
20241203,122500,641052970,13840,13840,13840,13840,0
|
|
20241203,122400,641052970,13840,13840,13840,13840,0
|
|
20241203,122300,641052970,13840,13840,13840,13840,0
|
|
20241203,122200,641052970,13840,13840,13840,13840,0
|
|
20241203,122100,641052970,13840,13840,13840,13840,0
|
|
20241203,122000,641052970,13840,13840,13840,13840,0
|
|
20241203,121900,641052970,13840,13840,13840,13840,0
|
|
20241203,121800,641052970,13840,13840,13840,13840,0
|
|
20241203,121700,641052970,13840,13840,13840,13840,0
|
|
20241203,121600,641052970,13840,13840,13840,13840,0
|
|
20241203,121500,641052970,13840,13840,13840,13840,3413
|
|
20241203,121400,593817050,13840,13840,13840,13840,147
|
|
20241203,121300,591782570,13840,13840,13840,13840,0
|
|
20241203,121200,591782570,13840,13840,13840,13840,59
|
|
20241203,121100,590966010,13840,13840,13840,13840,259
|
|
20241203,121000,587381450,13840,13840,13840,13840,382
|
|
20241203,120900,582094570,13840,13840,13840,13840,0
|
|
20241203,120800,582094570,13840,13840,13840,13840,1000
|
|
20241203,120700,568254570,13840,13840,13840,13840,108
|
|
20241203,120600,566759850,13840,13840,13840,13840,0
|
|
20241203,120500,566759850,13840,13840,13840,13840,23
|
|
20241203,120400,566441530,13840,13840,13840,13840,287
|
|
20241203,120300,562469450,13840,13840,13840,13840,78
|
|
20241203,120200,561389930,13840,13840,13840,13840,0
|
|
20241203,120100,561389930,13840,13840,13840,13840,0
|
|
20241203,120000,561389930,13840,13840,13840,13840,0
|
|
20241203,115900,561389930,13840,13840,13840,13840,601
|
|
20241203,115800,553072090,13840,13840,13840,13840,60
|
|
20241203,115700,552241690,13840,13840,13840,13840,2834
|
|
20241203,115600,513019130,13840,13840,13840,13840,0
|
|
20241203,115500,513019130,13840,13840,13840,13840,816
|
|
20241203,115400,501725690,13840,13840,13840,13840,39
|
|
20241203,115300,501185930,13840,13840,13840,13840,3040
|
|
20241203,115200,459112330,13840,13840,13840,13840,0
|
|
20241203,115100,459112330,13840,13840,13840,13840,0
|
|
20241203,115000,459112330,13840,13840,13840,13840,0
|
|
20241203,114900,459112330,13840,13840,13840,13840,0
|
|
20241203,114800,459112330,13840,13840,13840,13840,0
|
|
20241203,114700,459112330,13840,13840,13840,13840,272
|
|
20241203,114600,455347850,13840,13840,13840,13840,10
|
|
20241203,114500,455209450,13840,13840,13840,13840,56
|
|
20241203,114400,454434410,13840,13840,13840,13840,1929
|
|
20241203,114300,427737050,13840,13840,13840,13840,0
|
|
20241203,114200,427737050,13840,13840,13840,13840,0
|
|
20241203,114100,427737050,13840,13840,13840,13840,150
|
|
20241203,114000,425661050,13810,13810,13810,13810,0
|
|
20241203,113900,425661050,13810,13810,13810,13810,5
|
|
20241203,113800,425592000,13810,13810,13810,13810,0
|
|
20241203,113700,425592000,13810,13810,13810,13810,0
|
|
20241203,113600,425592000,13810,13810,13810,13810,0
|
|
20241203,113500,425592000,13810,13810,13810,13810,0
|
|
20241203,113400,425592000,13810,13810,13810,13810,0
|
|
20241203,113300,425592000,13810,13810,13810,13810,0
|
|
20241203,113200,425592000,13810,13810,13810,13810,0
|
|
20241203,113100,425592000,13810,13810,13810,13810,0
|
|
20241203,113000,425592000,13810,13810,13810,13810,0
|
|
20241203,112900,425592000,13810,13810,13810,13810,50
|
|
20241203,112800,424901500,13840,13840,13840,13840,144
|
|
20241203,112700,422908540,13840,13840,13840,13840,0
|
|
20241203,112600,422908540,13840,13840,13840,13840,30
|
|
20241203,112500,422493340,13810,13810,13810,13810,0
|
|
20241203,112400,422493340,13810,13810,13810,13810,0
|
|
20241203,112300,422493340,13810,13810,13810,13810,0
|
|
20241203,112200,422493340,13810,13810,13810,13810,0
|
|
20241203,112100,422493340,13810,13820,13820,13810,93
|
|
20241203,112000,421208540,13840,13840,13840,13840,0
|
|
20241203,111900,421208540,13840,13840,13840,13840,0
|
|
20241203,111800,421208540,13840,13840,13840,13840,0
|
|
20241203,111700,421208540,13840,13840,13840,13840,2
|
|
20241203,111600,421180860,13840,13840,13840,13840,15
|
|
20241203,111500,420973260,13840,13840,13840,13840,3
|
|
20241203,111400,420931740,13840,13840,13840,13840,0
|
|
20241203,111300,420931740,13840,13840,13840,13840,0
|
|
20241203,111200,420931740,13840,13840,13840,13840,0
|
|
20241203,111100,420931740,13840,13840,13840,13840,0
|
|
20241203,111000,420931740,13840,13840,13840,13840,16
|
|
20241203,110900,420710300,13840,13840,13840,13840,3
|
|
20241203,110800,420668780,13840,13840,13840,13840,0
|
|
20241203,110700,420668780,13840,13840,13840,13840,10000
|
|
20241203,110600,282268780,13840,13840,13840,13840,0
|
|
20241203,110500,282268780,13840,13840,13840,13840,0
|
|
20241203,110400,282268780,13840,13840,13840,13840,0
|
|
20241203,110300,282268780,13840,13840,13840,13840,0
|
|
20241203,110200,282268780,13840,13840,13840,13840,0
|
|
20241203,110100,282268780,13840,13840,13840,13840,7
|
|
20241203,110000,282171900,13840,13840,13840,13840,0
|
|
20241203,105900,282171900,13840,13840,13840,13840,1250
|
|
20241203,105800,264871900,13740,13740,13740,13740,15
|
|
20241203,105700,264665800,13700,13720,13720,13700,8
|
|
20241203,105600,264556160,13840,13900,13900,13840,2463
|
|
20241203,105500,230428230,13900,13900,13900,13900,291
|
|
20241203,105400,226383330,13900,13920,13920,13900,270
|
|
20241203,105300,222625730,13920,13920,13920,13920,0
|
|
20241203,105200,222625730,13920,13920,13920,13920,220
|
|
20241203,105100,219563330,13950,13950,13950,13950,655
|
|
20241203,105000,210426080,14000,14000,14000,14000,0
|
|
20241203,104900,210426080,14000,14000,14000,14000,0
|
|
20241203,104800,210426080,14000,14000,14000,14000,0
|
|
20241203,104700,210426080,14000,14000,14000,14000,100
|
|
20241203,104600,209026080,14000,14000,14000,14000,0
|
|
20241203,104500,209026080,14000,14000,14000,14000,3
|
|
20241203,104400,208984080,14000,14000,14000,14000,477
|
|
20241203,104300,202306080,14000,14000,14000,14000,12
|
|
20241203,104200,202138080,14040,14040,14040,14040,115
|
|
20241203,104100,200523480,14040,14040,14040,14040,130
|
|
20241203,104000,198698280,14040,14040,14040,14040,33
|
|
20241203,103900,198234960,14050,14040,14050,14040,560
|
|
20241203,103800,190367510,14070,14070,14070,14070,0
|
|
20241203,103700,190367510,14070,14070,14070,14070,10
|
|
20241203,103600,190226810,14070,14060,14070,14060,200
|
|
20241203,103500,187413810,14040,14020,14040,14020,165
|
|
20241203,103400,185097980,13960,13960,13960,13960,100
|
|
20241203,103300,183701980,14020,14020,14020,14020,0
|
|
20241203,103200,183701980,14020,14020,14020,14020,40
|
|
20241203,103100,183141180,13840,13840,13840,13840,0
|
|
20241203,103000,183141180,13840,13840,13840,13840,1
|
|
20241203,102900,183127340,13840,13840,13840,13840,351
|
|
20241203,102800,178269500,13840,13840,13840,13840,0
|
|
20241203,102700,178269500,13840,13840,13840,13840,309
|
|
20241203,102600,173992940,13850,13850,13850,13850,399
|
|
20241203,102500,168466790,13850,13920,13920,13850,2000
|
|
20241203,102400,140696110,14090,14090,14090,14090,43
|
|
20241203,102300,140090240,14090,14090,14090,14090,27
|
|
20241203,102200,139709810,13910,14000,14000,13910,28
|
|
20241203,102100,139317900,13850,13850,13850,13850,0
|
|
20241203,102000,139317900,13850,13850,13850,13850,0
|
|
20241203,101900,139317900,13850,13850,13850,13850,60
|
|
20241203,101800,138486900,13940,13940,13940,13940,2
|
|
20241203,101700,138459020,13940,13940,13940,13840,628
|
|
20241203,101600,129738580,13940,13940,13940,13940,111
|
|
20241203,101500,128191240,13940,13940,13940,13940,100
|
|
20241203,101400,126797240,13940,14000,14000,13940,1039
|
|
20241203,101300,112257300,14000,14000,14000,14000,0
|
|
20241203,101200,112257300,14000,14000,14000,14000,0
|
|
20241203,101100,112257300,14000,14000,14000,14000,0
|
|
20241203,101000,112257300,14000,14000,14000,14000,0
|
|
20241203,100900,112257300,14000,14100,14100,14000,1054
|
|
20241203,100800,97463870,14100,14100,14100,14100,0
|
|
20241203,100700,97463870,14100,14100,14100,14100,0
|
|
20241203,100600,97463870,14100,14100,14100,14100,0
|
|
20241203,100500,97463870,14100,14100,14100,14100,70
|
|
20241203,100400,96476870,14100,14100,14100,14100,1006
|
|
20241203,100300,82292270,14150,14140,14150,14140,100
|
|
20241203,100200,80877440,14140,14140,14140,14140,0
|
|
20241203,100100,80877440,14140,14140,14140,14140,83
|
|
20241203,100000,79703820,14050,14050,14050,14050,0
|
|
20241203,095900,79703820,14050,14050,14050,14050,0
|
|
20241203,095800,79703820,14050,14050,14050,14050,0
|
|
20241203,095700,79703820,14050,14050,14050,14050,0
|
|
20241203,095600,79703820,14050,14050,14050,14050,0
|
|
20241203,095500,79703820,14050,14050,14050,14050,422
|
|
20241203,095400,73774720,14050,14050,14050,14050,0
|
|
20241203,095300,73774720,14050,14050,14050,14050,78
|
|
20241203,095200,72678820,14050,14060,14060,14050,130
|
|
20241203,095100,70852070,14050,14200,14200,14050,2705
|
|
20241203,095000,32791100,14200,14200,14200,14200,0
|
|
20241203,094900,32791100,14200,14330,14330,14200,237
|
|
20241203,094800,29403460,14490,14490,14490,14490,20
|
|
20241203,094700,29113660,14490,14490,14490,14490,0
|
|
20241203,094600,29113660,14490,14490,14490,14490,70
|
|
20241203,094500,28099360,14490,14490,14490,14490,0
|
|
20241203,094400,28099360,14490,14490,14490,14490,10
|
|
20241203,094300,27954460,14490,14490,14490,14490,0
|
|
20241203,094200,27954460,14490,14490,14490,14490,388
|
|
20241203,094100,22332340,14490,14490,14490,14490,100
|
|
20241203,094000,20883340,14490,14490,14490,14490,0
|
|
20241203,093900,20883340,14490,14490,14490,14490,100
|
|
20241203,093800,19434340,14500,14500,14500,14500,0
|
|
20241203,093700,19434340,14500,14500,14500,14500,1
|
|
20241203,093600,19419840,14500,14500,14500,14500,0
|
|
20241203,093500,19419840,14500,14500,14500,14500,74
|
|
20241203,093400,18346840,14500,14500,14500,14500,0
|
|
20241203,093300,18346840,14500,14500,14500,14500,0
|
|
20241203,093200,18346840,14500,14500,14500,14500,11
|
|
20241203,093100,18187340,14500,14500,14500,14500,536
|
|
20241203,093000,10415340,14500,14500,14500,14500,30
|
|
20241203,092900,9980340,14500,14500,14500,14500,0
|
|
20241203,092800,9980340,14500,14500,14500,14500,0
|
|
20241203,092700,9980340,14500,14540,14540,14500,268
|
|
20241203,092600,6089810,14790,14790,14790,14790,0
|
|
20241203,092500,6089810,14790,14790,14790,14790,0
|
|
20241203,092400,6089810,14790,14790,14790,14790,10
|
|
20241203,092300,5941910,14790,14790,14790,14790,0
|
|
20241203,092200,5941910,14790,14790,14790,14790,1
|
|
20241203,092100,5927120,14790,14790,14790,14790,0
|
|
20241203,092000,5927120,14790,14790,14790,14790,1
|
|
20241203,091900,5912330,14790,14790,14790,14790,0
|
|
20241203,091800,5912330,14790,14790,14790,14790,0
|
|
20241203,091700,5912330,14790,14790,14790,14790,0
|
|
20241203,091600,5912330,14790,14790,14790,14790,0
|
|
20241203,091500,5912330,14790,14790,14790,14790,0
|
|
20241203,091400,5912330,14790,14790,14790,14790,0
|
|
20241203,091300,5912330,14790,14790,14790,14790,0
|
|
20241203,091200,5912330,14790,14790,14790,14790,0
|
|
20241203,091100,5912330,14790,14790,14790,14790,0
|
|
20241203,091000,5912330,14790,14790,14790,14790,0
|
|
20241203,090900,5912330,14790,14790,14790,14790,0
|
|
20241203,090800,5912330,14790,14790,14790,14790,6
|
|
20241203,090700,5823590,14790,14790,14790,14790,1
|
|
20241203,090600,5808800,14890,14890,14890,14890,0
|
|
20241203,090500,5808800,14890,14790,14890,14790,31
|
|
20241203,090400,5347710,14890,14890,14890,14890,0
|
|
20241203,090300,5347710,14890,14890,14890,14890,5
|
|
20241203,090200,5273260,14890,14890,14890,14890,0
|
|
20241203,090100,5273260,14890,14900,14900,14890,354
|
|
20241203,090000,0,14790,14790,14790,14790,0
|