654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,195100,123317490,11370,11370,11370,11370,71
|
|
20241203,195000,123317490,11370,11370,11370,11370,0
|
|
20241203,194900,123317490,11370,11370,11370,11370,0
|
|
20241203,194800,123317490,11370,11370,11370,11370,0
|
|
20241203,194700,123317490,11370,11370,11370,11370,0
|
|
20241203,194600,123317490,11370,11370,11370,11370,0
|
|
20241203,194500,123317490,11370,11370,11370,11370,0
|
|
20241203,194400,123317490,11370,11370,11370,11370,0
|
|
20241203,194300,123317490,11370,11370,11370,11370,0
|
|
20241203,194200,123317490,11370,11370,11370,11370,0
|
|
20241203,194100,123317490,11370,11370,11370,11370,0
|
|
20241203,194000,123317490,11370,11370,11370,11370,0
|
|
20241203,193900,123317490,11370,11370,11370,11370,0
|
|
20241203,193800,123317490,11370,11370,11370,11370,0
|
|
20241203,193700,123317490,11370,11370,11370,11370,0
|
|
20241203,193600,123317490,11370,11370,11370,11370,0
|
|
20241203,193500,123317490,11370,11370,11370,11370,0
|
|
20241203,193400,123317490,11370,11370,11370,11370,0
|
|
20241203,193300,123317490,11370,11370,11370,11370,0
|
|
20241203,193200,123317490,11370,11370,11370,11370,0
|
|
20241203,193100,123317490,11370,11370,11370,11370,0
|
|
20241203,193000,123317490,11370,11370,11370,11370,0
|
|
20241203,192900,123317490,11370,11370,11370,11370,0
|
|
20241203,192800,123317490,11370,11370,11370,11370,0
|
|
20241203,192700,123317490,11370,11370,11370,11370,0
|
|
20241203,192600,123317490,11370,11370,11370,11370,0
|
|
20241203,192500,123317490,11370,11370,11370,11370,0
|
|
20241203,192400,123317490,11370,11370,11370,11370,0
|
|
20241203,192300,123317490,11370,11370,11370,11370,0
|
|
20241203,192200,123317490,11370,11370,11370,11370,0
|
|
20241203,192100,123317490,11370,11370,11370,11370,71
|
|
20241203,192000,123317490,11370,11370,11370,11370,0
|
|
20241203,191900,123317490,11370,11370,11370,11370,0
|
|
20241203,191800,123317490,11370,11370,11370,11370,0
|
|
20241203,191700,123317490,11370,11370,11370,11370,0
|
|
20241203,191600,123317490,11370,11370,11370,11370,0
|
|
20241203,191500,123317490,11370,11370,11370,11370,0
|
|
20241203,191400,123317490,11370,11370,11370,11370,0
|
|
20241203,191300,123317490,11370,11370,11370,11370,0
|
|
20241203,191200,123317490,11370,11370,11370,11370,0
|
|
20241203,191100,123317490,11370,11370,11370,11370,0
|
|
20241203,191000,123317490,11370,11370,11370,11370,0
|
|
20241203,190900,123317490,11370,11370,11370,11370,0
|
|
20241203,190800,123317490,11370,11370,11370,11370,0
|
|
20241203,190700,123317490,11370,11370,11370,11370,0
|
|
20241203,190600,123317490,11370,11370,11370,11370,0
|
|
20241203,190500,123317490,11370,11370,11370,11370,0
|
|
20241203,190400,123317490,11370,11370,11370,11370,0
|
|
20241203,190300,123317490,11370,11370,11370,11370,0
|
|
20241203,190200,123317490,11370,11370,11370,11370,0
|
|
20241203,190100,123317490,11370,11370,11370,11370,0
|
|
20241203,190000,123317490,11370,11370,11370,11370,0
|
|
20241203,185900,123317490,11370,11370,11370,11370,0
|
|
20241203,185800,123317490,11370,11370,11370,11370,0
|
|
20241203,185700,123317490,11370,11370,11370,11370,0
|
|
20241203,185600,123317490,11370,11370,11370,11370,0
|
|
20241203,185500,123317490,11370,11370,11370,11370,0
|
|
20241203,185400,123317490,11370,11370,11370,11370,0
|
|
20241203,185300,123317490,11370,11370,11370,11370,0
|
|
20241203,185200,123317490,11370,11370,11370,11370,0
|
|
20241203,185100,123317490,11370,11370,11370,11370,71
|
|
20241203,185000,123317490,11370,11370,11370,11370,0
|
|
20241203,184900,123317490,11370,11370,11370,11370,0
|
|
20241203,184800,123317490,11370,11370,11370,11370,0
|
|
20241203,184700,123317490,11370,11370,11370,11370,0
|
|
20241203,184600,123317490,11370,11370,11370,11370,0
|
|
20241203,184500,123317490,11370,11370,11370,11370,0
|
|
20241203,184400,123317490,11370,11370,11370,11370,0
|
|
20241203,184300,123317490,11370,11370,11370,11370,0
|
|
20241203,184200,123317490,11370,11370,11370,11370,0
|
|
20241203,184100,123317490,11370,11370,11370,11370,0
|
|
20241203,184000,123317490,11370,11370,11370,11370,0
|
|
20241203,183900,123317490,11370,11370,11370,11370,0
|
|
20241203,183800,123317490,11370,11370,11370,11370,0
|
|
20241203,183700,123317490,11370,11370,11370,11370,0
|
|
20241203,183600,123317490,11370,11370,11370,11370,0
|
|
20241203,183500,123317490,11370,11370,11370,11370,0
|
|
20241203,183400,123317490,11370,11370,11370,11370,0
|
|
20241203,183300,123317490,11370,11370,11370,11370,0
|
|
20241203,183200,123317490,11370,11370,11370,11370,0
|
|
20241203,183100,123317490,11370,11370,11370,11370,0
|
|
20241203,183000,123317490,11370,11370,11370,11370,0
|
|
20241203,182900,123317490,11370,11370,11370,11370,0
|
|
20241203,182800,123317490,11370,11370,11370,11370,0
|
|
20241203,182700,123317490,11370,11370,11370,11370,0
|
|
20241203,182600,123317490,11370,11370,11370,11370,0
|
|
20241203,182500,123317490,11370,11370,11370,11370,0
|
|
20241203,182400,123317490,11370,11370,11370,11370,0
|
|
20241203,182300,123317490,11370,11370,11370,11370,0
|
|
20241203,182200,123317490,11370,11370,11370,11370,0
|
|
20241203,182100,123317490,11370,11370,11370,11370,71
|
|
20241203,182000,123317490,11370,11370,11370,11370,0
|
|
20241203,181900,123317490,11370,11370,11370,11370,0
|
|
20241203,181800,123317490,11370,11370,11370,11370,0
|
|
20241203,181700,123317490,11370,11370,11370,11370,0
|
|
20241203,181600,123317490,11370,11370,11370,11370,0
|
|
20241203,181500,123317490,11370,11370,11370,11370,0
|
|
20241203,181400,123317490,11370,11370,11370,11370,0
|
|
20241203,181300,123317490,11370,11370,11370,11370,0
|
|
20241203,181200,123317490,11370,11370,11370,11370,0
|
|
20241203,181100,123317490,11370,11370,11370,11370,0
|
|
20241203,181000,123317490,11370,11370,11370,11370,0
|
|
20241203,180900,123317490,11370,11370,11370,11370,0
|
|
20241203,180800,123317490,11370,11370,11370,11370,0
|
|
20241203,180700,123317490,11370,11370,11370,11370,0
|
|
20241203,180600,123317490,11370,11370,11370,11370,0
|
|
20241203,180500,123317490,11370,11370,11370,11370,0
|
|
20241203,180400,123317490,11370,11370,11370,11370,0
|
|
20241203,180300,123317490,11370,11370,11370,11370,0
|
|
20241203,180200,123317490,11370,11370,11370,11370,0
|
|
20241203,180100,123317490,11370,11370,11370,11370,0
|
|
20241203,180000,123317490,11370,11370,11370,11370,0
|
|
20241203,175900,123317490,11370,11370,11370,11370,0
|
|
20241203,175800,123317490,11370,11370,11370,11370,0
|
|
20241203,175700,123317490,11370,11370,11370,11370,0
|
|
20241203,175600,123317490,11370,11370,11370,11370,0
|
|
20241203,175500,123317490,11370,11370,11370,11370,0
|
|
20241203,175400,123317490,11370,11370,11370,11370,0
|
|
20241203,175300,123317490,11370,11370,11370,11370,0
|
|
20241203,175200,123317490,11370,11370,11370,11370,0
|
|
20241203,175100,123317490,11370,11370,11370,11370,71
|
|
20241203,175000,123317490,11370,11370,11370,11370,0
|
|
20241203,174900,123317490,11370,11370,11370,11370,0
|
|
20241203,174800,123317490,11370,11370,11370,11370,0
|
|
20241203,174700,123317490,11370,11370,11370,11370,0
|
|
20241203,174600,123317490,11370,11370,11370,11370,0
|
|
20241203,174500,123317490,11370,11370,11370,11370,0
|
|
20241203,174400,123317490,11370,11370,11370,11370,0
|
|
20241203,174300,123317490,11370,11370,11370,11370,0
|
|
20241203,174200,123317490,11370,11370,11370,11370,0
|
|
20241203,174100,123317490,11370,11370,11370,11370,0
|
|
20241203,174000,123317490,11370,11370,11370,11370,0
|
|
20241203,173900,123317490,11370,11370,11370,11370,0
|
|
20241203,173800,123317490,11370,11370,11370,11370,0
|
|
20241203,173700,123317490,11370,11370,11370,11370,0
|
|
20241203,173600,123317490,11370,11370,11370,11370,0
|
|
20241203,173500,123317490,11370,11370,11370,11370,0
|
|
20241203,173400,123317490,11370,11370,11370,11370,0
|
|
20241203,173300,123317490,11370,11370,11370,11370,0
|
|
20241203,173200,123317490,11370,11370,11370,11370,0
|
|
20241203,173100,123317490,11370,11370,11370,11370,0
|
|
20241203,173000,123317490,11370,11370,11370,11370,0
|
|
20241203,172900,123317490,11370,11370,11370,11370,0
|
|
20241203,172800,123317490,11370,11370,11370,11370,0
|
|
20241203,172700,123317490,11370,11370,11370,11370,0
|
|
20241203,172600,123317490,11370,11370,11370,11370,0
|
|
20241203,172500,123317490,11370,11370,11370,11370,0
|
|
20241203,172400,123317490,11370,11370,11370,11370,0
|
|
20241203,172300,123317490,11370,11370,11370,11370,0
|
|
20241203,172200,123317490,11370,11370,11370,11370,0
|
|
20241203,172100,123317490,11370,11370,11370,11370,71
|
|
20241203,172000,123317490,11370,11370,11370,11370,0
|
|
20241203,171900,123317490,11370,11370,11370,11370,0
|
|
20241203,171800,123317490,11370,11370,11370,11370,0
|
|
20241203,171700,123317490,11370,11370,11370,11370,0
|
|
20241203,171600,123317490,11370,11370,11370,11370,0
|
|
20241203,171500,123317490,11370,11370,11370,11370,0
|
|
20241203,171400,123317490,11370,11370,11370,11370,0
|
|
20241203,171300,123317490,11370,11370,11370,11370,0
|
|
20241203,171200,123317490,11370,11370,11370,11370,0
|
|
20241203,171100,123317490,11370,11370,11370,11370,0
|
|
20241203,171000,123317490,11370,11370,11370,11370,0
|
|
20241203,170900,123317490,11370,11370,11370,11370,0
|
|
20241203,170800,123317490,11370,11370,11370,11370,0
|
|
20241203,170700,123317490,11370,11370,11370,11370,0
|
|
20241203,170600,123317490,11370,11370,11370,11370,0
|
|
20241203,170500,123317490,11370,11370,11370,11370,0
|
|
20241203,170400,123317490,11370,11370,11370,11370,0
|
|
20241203,170300,123317490,11370,11370,11370,11370,0
|
|
20241203,170200,123317490,11370,11370,11370,11370,0
|
|
20241203,170100,123317490,11370,11370,11370,11370,0
|
|
20241203,170000,123317490,11370,11370,11370,11370,0
|
|
20241203,165900,123317490,11370,11370,11370,11370,0
|
|
20241203,165800,123317490,11370,11370,11370,11370,0
|
|
20241203,165700,123317490,11370,11370,11370,11370,0
|
|
20241203,165600,123317490,11370,11370,11370,11370,0
|
|
20241203,165500,123317490,11370,11370,11370,11370,0
|
|
20241203,165400,123317490,11370,11370,11370,11370,0
|
|
20241203,165300,123317490,11370,11370,11370,11370,0
|
|
20241203,165200,123317490,11370,11370,11370,11370,0
|
|
20241203,165100,123317490,11370,11370,11370,11370,71
|
|
20241203,165000,123317490,11370,11370,11370,11370,0
|
|
20241203,164900,123317490,11370,11370,11370,11370,0
|
|
20241203,164800,123317490,11370,11370,11370,11370,0
|
|
20241203,164700,123317490,11370,11370,11370,11370,0
|
|
20241203,164600,123317490,11370,11370,11370,11370,0
|
|
20241203,164500,123317490,11370,11370,11370,11370,0
|
|
20241203,164400,123317490,11370,11370,11370,11370,0
|
|
20241203,164300,123317490,11370,11370,11370,11370,0
|
|
20241203,164200,123317490,11370,11370,11370,11370,0
|
|
20241203,164100,123317490,11370,11370,11370,11370,0
|
|
20241203,164000,123317490,11370,11370,11370,11370,0
|
|
20241203,163900,123317490,11370,11370,11370,11370,0
|
|
20241203,163800,123317490,11370,11370,11370,11370,0
|
|
20241203,163700,123317490,11370,11370,11370,11370,0
|
|
20241203,163600,123317490,11370,11370,11370,11370,0
|
|
20241203,163500,123317490,11370,11370,11370,11370,0
|
|
20241203,163400,123317490,11370,11370,11370,11370,0
|
|
20241203,163300,123317490,11370,11370,11370,11370,0
|
|
20241203,163200,123317490,11370,11370,11370,11370,0
|
|
20241203,163100,123317490,11370,11370,11370,11370,0
|
|
20241203,163000,123317490,11370,11370,11370,11370,0
|
|
20241203,162900,123317490,11370,11370,11370,11370,0
|
|
20241203,162800,123317490,11370,11370,11370,11370,0
|
|
20241203,162700,123317490,11370,11370,11370,11370,0
|
|
20241203,162600,123317490,11370,11370,11370,11370,0
|
|
20241203,162500,123317490,11370,11370,11370,11370,0
|
|
20241203,162400,123317490,11370,11370,11370,11370,0
|
|
20241203,162300,123317490,11370,11370,11370,11370,0
|
|
20241203,162200,123317490,11370,11370,11370,11370,0
|
|
20241203,162100,123317490,11370,11370,11370,11370,71
|
|
20241203,162000,123317490,11370,11370,11370,11370,0
|
|
20241203,161900,123317490,11370,11370,11370,11370,0
|
|
20241203,161800,123317490,11370,11370,11370,11370,0
|
|
20241203,161700,123317490,11370,11370,11370,11370,0
|
|
20241203,161600,123317490,11370,11370,11370,11370,0
|
|
20241203,161500,123317490,11370,11370,11370,11370,0
|
|
20241203,161400,123317490,11370,11370,11370,11370,0
|
|
20241203,161300,123317490,11370,11370,11370,11370,0
|
|
20241203,161200,123317490,11370,11370,11370,11370,0
|
|
20241203,161100,123317490,11370,11370,11370,11370,0
|
|
20241203,161000,123317490,11370,11370,11370,11370,0
|
|
20241203,160900,123317490,11370,11370,11370,11370,0
|
|
20241203,160800,123317490,11370,11370,11370,11370,0
|
|
20241203,160700,123317490,11370,11370,11370,11370,0
|
|
20241203,160600,123317490,11370,11370,11370,11370,0
|
|
20241203,160500,123317490,11370,11370,11370,11370,0
|
|
20241203,160400,123317490,11370,11370,11370,11370,0
|
|
20241203,160300,123317490,11370,11370,11370,11370,0
|
|
20241203,160200,123317490,11370,11370,11370,11370,0
|
|
20241203,160100,123317490,11370,11370,11370,11370,0
|
|
20241203,160000,123317490,11370,11370,11370,11370,0
|
|
20241203,155900,123317490,11370,11370,11370,11370,0
|
|
20241203,155800,123317490,11370,11370,11370,11370,0
|
|
20241203,155700,123317490,11370,11370,11370,11370,0
|
|
20241203,155600,123317490,11370,11370,11370,11370,0
|
|
20241203,155500,123317490,11370,11370,11370,11370,0
|
|
20241203,155400,123317490,11370,11370,11370,11370,0
|
|
20241203,155300,123317490,11370,11370,11370,11370,0
|
|
20241203,155200,123317490,11370,11370,11370,11370,0
|
|
20241203,155100,123317490,11370,11370,11370,11370,71
|
|
20241203,155000,123317490,11370,11370,11370,11370,0
|
|
20241203,154900,123317490,11370,11370,11370,11370,0
|
|
20241203,154800,123317490,11370,11370,11370,11370,0
|
|
20241203,154700,123317490,11370,11370,11370,11370,0
|
|
20241203,154600,123317490,11370,11370,11370,11370,0
|
|
20241203,154500,123317490,11370,11370,11370,11370,0
|
|
20241203,154400,123317490,11370,11370,11370,11370,0
|
|
20241203,154300,123317490,11370,11370,11370,11370,0
|
|
20241203,154200,123317490,11370,11370,11370,11370,0
|
|
20241203,154100,123317490,11370,11370,11370,11370,0
|
|
20241203,154000,123317490,11370,11370,11370,11370,0
|
|
20241203,153900,123317490,11370,11370,11370,11370,0
|
|
20241203,153800,123317490,11370,11370,11370,11370,0
|
|
20241203,153700,123317490,11370,11370,11370,11370,0
|
|
20241203,153600,123317490,11370,11370,11370,11370,0
|
|
20241203,153500,123317490,11370,11370,11370,11370,0
|
|
20241203,153400,123317490,11370,11370,11370,11370,0
|
|
20241203,153300,123317490,11370,11370,11370,11370,0
|
|
20241203,153200,123317490,11370,11370,11370,11370,0
|
|
20241203,153100,123317490,11370,11370,11370,11370,0
|
|
20241203,153000,123317490,11370,11370,11370,11370,71
|
|
20241203,152900,122510220,11360,11360,11360,11360,0
|
|
20241203,152800,122510220,11360,11360,11360,11360,0
|
|
20241203,152700,122510220,11360,11360,11360,11360,0
|
|
20241203,152600,122510220,11360,11360,11360,11360,0
|
|
20241203,152500,122510220,11360,11360,11360,11360,0
|
|
20241203,152400,122510220,11360,11360,11360,11360,0
|
|
20241203,152300,122510220,11360,11360,11360,11360,0
|
|
20241203,152200,122510220,11360,11360,11360,11360,0
|
|
20241203,152100,122510220,11360,11360,11360,11360,0
|
|
20241203,152000,122510220,11360,11360,11360,11360,0
|
|
20241203,151900,122510220,11360,11360,11360,11360,0
|
|
20241203,151800,122510220,11360,11360,11360,11360,0
|
|
20241203,151700,122510220,11360,11360,11360,11360,1
|
|
20241203,151600,122498860,11360,11360,11360,11360,0
|
|
20241203,151500,122498860,11360,11360,11360,11360,0
|
|
20241203,151400,122498860,11360,11360,11360,11360,1
|
|
20241203,151300,122487500,11360,11360,11360,11360,0
|
|
20241203,151200,122487500,11360,11360,11360,11360,0
|
|
20241203,151100,122487500,11360,11360,11360,11360,0
|
|
20241203,151000,122487500,11360,11360,11360,11360,0
|
|
20241203,150900,122487500,11360,11360,11360,11360,0
|
|
20241203,150800,122487500,11360,11360,11360,11360,0
|
|
20241203,150700,122487500,11360,11360,11360,11360,0
|
|
20241203,150600,122487500,11360,11360,11360,11360,0
|
|
20241203,150500,122487500,11360,11360,11360,11360,0
|
|
20241203,150400,122487500,11360,11360,11360,11360,0
|
|
20241203,150300,122487500,11360,11360,11360,11360,0
|
|
20241203,150200,122487500,11360,11360,11360,11360,0
|
|
20241203,150100,122487500,11360,11360,11360,11360,0
|
|
20241203,150000,122487500,11360,11360,11360,11360,1
|
|
20241203,145900,122476140,11370,11370,11370,11370,26
|
|
20241203,145800,122180520,11370,11390,11390,11370,53
|
|
20241203,145700,121577850,11390,11390,11390,11390,0
|
|
20241203,145600,121577850,11390,11390,11390,11390,0
|
|
20241203,145500,121577850,11390,11390,11390,11390,0
|
|
20241203,145400,121577850,11390,11400,11400,11390,93
|
|
20241203,145300,120518570,11390,11390,11390,11390,0
|
|
20241203,145200,120518570,11390,11390,11390,11390,0
|
|
20241203,145100,120518570,11390,11390,11390,11390,0
|
|
20241203,145000,120518570,11390,11370,11390,11370,11
|
|
20241203,144900,120393330,11390,11380,11390,11360,87
|
|
20241203,144800,119404170,11380,11380,11380,11380,17
|
|
20241203,144700,119210710,11390,11390,11390,11390,0
|
|
20241203,144600,119210710,11390,11390,11390,11390,50
|
|
20241203,144500,118641210,11390,11390,11390,11390,0
|
|
20241203,144400,118641210,11390,11390,11390,11390,0
|
|
20241203,144300,118641210,11390,11390,11390,11390,0
|
|
20241203,144200,118641210,11390,11390,11390,11390,0
|
|
20241203,144100,118641210,11390,11390,11390,11390,1
|
|
20241203,144000,118629820,11400,11400,11400,11400,0
|
|
20241203,143900,118629820,11400,11400,11400,11400,0
|
|
20241203,143800,118629820,11400,11380,11400,11380,14
|
|
20241203,143700,118470350,11370,11390,11400,11370,70
|
|
20241203,143600,117672750,11400,11390,11400,11390,145
|
|
20241203,143500,116019870,11400,11400,11400,11400,0
|
|
20241203,143400,116019870,11400,11390,11400,11390,60
|
|
20241203,143300,115335880,11400,11400,11400,11400,0
|
|
20241203,143200,115335880,11400,11380,11400,11380,100
|
|
20241203,143100,114195950,11390,11390,11390,11390,0
|
|
20241203,143000,114195950,11390,11390,11390,11390,0
|
|
20241203,142900,114195950,11390,11390,11390,11390,0
|
|
20241203,142800,114195950,11390,11390,11400,11390,1307
|
|
20241203,142700,99300710,11390,11390,11390,11390,0
|
|
20241203,142600,99300710,11390,11390,11390,11390,0
|
|
20241203,142500,99300710,11390,11390,11390,11390,0
|
|
20241203,142400,99300710,11390,11390,11390,11390,0
|
|
20241203,142300,99300710,11390,11360,11390,11360,182
|
|
20241203,142200,97228000,11340,11340,11340,11340,0
|
|
20241203,142100,97228000,11340,11340,11340,11340,0
|
|
20241203,142000,97228000,11340,11340,11340,11340,0
|
|
20241203,141900,97228000,11340,11340,11340,11340,0
|
|
20241203,141800,97228000,11340,11340,11340,11340,0
|
|
20241203,141700,97228000,11340,11340,11340,11340,0
|
|
20241203,141600,97228000,11340,11340,11340,11340,0
|
|
20241203,141500,97228000,11340,11340,11340,11340,0
|
|
20241203,141400,97228000,11340,11340,11340,11340,0
|
|
20241203,141300,97228000,11340,11340,11340,11340,0
|
|
20241203,141200,97228000,11340,11340,11340,11340,0
|
|
20241203,141100,97228000,11340,11340,11340,11340,0
|
|
20241203,141000,97228000,11340,11340,11340,11340,0
|
|
20241203,140900,97228000,11340,11340,11340,11340,2
|
|
20241203,140800,97205320,11340,11340,11340,11340,0
|
|
20241203,140700,97205320,11340,11340,11340,11340,0
|
|
20241203,140600,97205320,11340,11340,11340,11340,0
|
|
20241203,140500,97205320,11340,11340,11340,11340,0
|
|
20241203,140400,97205320,11340,11340,11340,11340,0
|
|
20241203,140300,97205320,11340,11350,11350,11340,60
|
|
20241203,140200,96524850,11350,11350,11350,11350,0
|
|
20241203,140100,96524850,11350,11350,11350,11350,0
|
|
20241203,140000,96524850,11350,11350,11350,11350,3
|
|
20241203,135900,96490800,11360,11360,11360,11360,0
|
|
20241203,135800,96490800,11360,11360,11360,11360,0
|
|
20241203,135700,96490800,11360,11360,11360,11360,0
|
|
20241203,135600,96490800,11360,11360,11360,11360,21
|
|
20241203,135500,96252240,11360,11360,11360,11360,0
|
|
20241203,135400,96252240,11360,11360,11360,11360,9
|
|
20241203,135300,96150000,11360,11360,11360,11360,0
|
|
20241203,135200,96150000,11360,11360,11360,11360,0
|
|
20241203,135100,96150000,11360,11360,11360,11360,0
|
|
20241203,135000,96150000,11360,11360,11360,11360,31
|
|
20241203,134900,95797840,11340,11340,11340,11340,0
|
|
20241203,134800,95797840,11340,11340,11340,11340,0
|
|
20241203,134700,95797840,11340,11340,11340,11340,0
|
|
20241203,134600,95797840,11340,11340,11340,11340,0
|
|
20241203,134500,95797840,11340,11340,11340,11340,0
|
|
20241203,134400,95797840,11340,11340,11340,11340,0
|
|
20241203,134300,95797840,11340,11340,11340,11340,0
|
|
20241203,134200,95797840,11340,11340,11340,11340,0
|
|
20241203,134100,95797840,11340,11340,11340,11340,0
|
|
20241203,134000,95797840,11340,11340,11340,11340,0
|
|
20241203,133900,95797840,11340,11340,11340,11340,0
|
|
20241203,133800,95797840,11340,11340,11340,11340,0
|
|
20241203,133700,95797840,11340,11340,11340,11340,0
|
|
20241203,133600,95797840,11340,11340,11340,11340,0
|
|
20241203,133500,95797840,11340,11340,11340,11340,0
|
|
20241203,133400,95797840,11340,11340,11340,11340,0
|
|
20241203,133300,95797840,11340,11340,11340,11340,0
|
|
20241203,133200,95797840,11340,11340,11340,11340,0
|
|
20241203,133100,95797840,11340,11340,11340,11340,0
|
|
20241203,133000,95797840,11340,11340,11340,11340,0
|
|
20241203,132900,95797840,11340,11340,11340,11340,0
|
|
20241203,132800,95797840,11340,11340,11340,11340,0
|
|
20241203,132700,95797840,11340,11340,11340,11340,0
|
|
20241203,132600,95797840,11340,11340,11340,11340,0
|
|
20241203,132500,95797840,11340,11340,11340,11340,0
|
|
20241203,132400,95797840,11340,11340,11340,11340,0
|
|
20241203,132300,95797840,11340,11340,11340,11340,0
|
|
20241203,132200,95797840,11340,11340,11340,11340,0
|
|
20241203,132100,95797840,11340,11340,11340,11340,0
|
|
20241203,132000,95797840,11340,11340,11340,11340,0
|
|
20241203,131900,95797840,11340,11340,11340,11340,0
|
|
20241203,131800,95797840,11340,11340,11340,11340,0
|
|
20241203,131700,95797840,11340,11340,11340,11340,0
|
|
20241203,131600,95797840,11340,11340,11340,11340,0
|
|
20241203,131500,95797840,11340,11340,11340,11340,0
|
|
20241203,131400,95797840,11340,11340,11340,11340,0
|
|
20241203,131300,95797840,11340,11340,11340,11340,0
|
|
20241203,131200,95797840,11340,11340,11340,11340,0
|
|
20241203,131100,95797840,11340,11340,11340,11340,0
|
|
20241203,131000,95797840,11340,11340,11340,11340,0
|
|
20241203,130900,95797840,11340,11340,11340,11340,0
|
|
20241203,130800,95797840,11340,11340,11340,11340,0
|
|
20241203,130700,95797840,11340,11340,11340,11340,0
|
|
20241203,130600,95797840,11340,11340,11340,11340,0
|
|
20241203,130500,95797840,11340,11340,11340,11340,0
|
|
20241203,130400,95797840,11340,11340,11340,11340,20
|
|
20241203,130300,95571040,11360,11360,11360,11360,0
|
|
20241203,130200,95571040,11360,11360,11360,11360,0
|
|
20241203,130100,95571040,11360,11360,11360,11360,0
|
|
20241203,130000,95571040,11360,11370,11370,11360,2
|
|
20241203,125900,95548310,11370,11370,11370,11370,0
|
|
20241203,125800,95548310,11370,11370,11370,11370,0
|
|
20241203,125700,95548310,11370,11370,11370,11370,0
|
|
20241203,125600,95548310,11370,11370,11370,11370,0
|
|
20241203,125500,95548310,11370,11350,11370,11350,4
|
|
20241203,125400,95502870,11330,11340,11340,11330,50
|
|
20241203,125300,94936160,11340,11340,11350,11340,20
|
|
20241203,125200,94709350,11350,11380,11380,11340,32
|
|
20241203,125100,94345400,11380,11390,11390,11380,529
|
|
20241203,125000,88325210,11390,11390,11390,11390,0
|
|
20241203,124900,88325210,11390,11390,11390,11390,0
|
|
20241203,124800,88325210,11390,11390,11390,11390,230
|
|
20241203,124700,85705510,11390,11390,11390,11390,1
|
|
20241203,124600,85694120,11390,11390,11390,11390,589
|
|
20241203,124500,78985410,11380,11380,11380,11380,1
|
|
20241203,124400,78974030,11380,11380,11380,11380,10
|
|
20241203,124300,78860230,11380,11380,11380,11380,0
|
|
20241203,124200,78860230,11380,11380,11380,11380,10
|
|
20241203,124100,78746430,11390,11390,11390,11390,0
|
|
20241203,124000,78746430,11390,11390,11390,11390,0
|
|
20241203,123900,78746430,11390,11390,11390,11390,0
|
|
20241203,123800,78746430,11390,11390,11390,11390,0
|
|
20241203,123700,78746430,11390,11390,11390,11390,0
|
|
20241203,123600,78746430,11390,11390,11390,11390,0
|
|
20241203,123500,78746430,11390,11390,11390,11390,0
|
|
20241203,123400,78746430,11390,11380,11390,11380,102
|
|
20241203,123300,77584670,11390,11390,11390,11390,1
|
|
20241203,123200,77573280,11380,11380,11380,11380,0
|
|
20241203,123100,77573280,11380,11380,11380,11380,0
|
|
20241203,123000,77573280,11380,11380,11380,11380,0
|
|
20241203,122900,77573280,11380,11380,11380,11380,0
|
|
20241203,122800,77573280,11380,11380,11380,11380,3
|
|
20241203,122700,77539140,11380,11380,11380,11380,0
|
|
20241203,122600,77539140,11380,11380,11380,11380,0
|
|
20241203,122500,77539140,11380,11380,11380,11380,15
|
|
20241203,122400,77368440,11380,11380,11380,11380,0
|
|
20241203,122300,77368440,11380,11380,11380,11380,0
|
|
20241203,122200,77368440,11380,11380,11380,11380,0
|
|
20241203,122100,77368440,11380,11380,11380,11380,0
|
|
20241203,122000,77368440,11380,11380,11380,11380,0
|
|
20241203,121900,77368440,11380,11380,11380,11380,0
|
|
20241203,121800,77368440,11380,11380,11380,11380,0
|
|
20241203,121700,77368440,11380,11380,11380,11380,0
|
|
20241203,121600,77368440,11380,11380,11380,11380,0
|
|
20241203,121500,77368440,11380,11380,11380,11380,0
|
|
20241203,121400,77368440,11380,11380,11380,11380,1317
|
|
20241203,121300,62380980,11380,11380,11380,11380,8
|
|
20241203,121200,62289940,11390,11390,11390,11390,0
|
|
20241203,121100,62289940,11390,11390,11390,11390,0
|
|
20241203,121000,62289940,11390,11390,11390,11390,0
|
|
20241203,120900,62289940,11390,11390,11390,11390,0
|
|
20241203,120800,62289940,11390,11390,11390,11390,0
|
|
20241203,120700,62289940,11390,11390,11390,11390,82
|
|
20241203,120600,61355960,11390,11390,11390,11390,0
|
|
20241203,120500,61355960,11390,11390,11390,11390,0
|
|
20241203,120400,61355960,11390,11390,11390,11390,0
|
|
20241203,120300,61355960,11390,11390,11390,11390,10
|
|
20241203,120200,61242060,11390,11390,11390,11390,50
|
|
20241203,120100,60672560,11390,11390,11390,11390,0
|
|
20241203,120000,60672560,11390,11390,11390,11390,0
|
|
20241203,115900,60672560,11390,11390,11390,11390,20
|
|
20241203,115800,60444760,11390,11390,11390,11390,32
|
|
20241203,115700,60080280,11380,11380,11380,11380,0
|
|
20241203,115600,60080280,11380,11380,11380,11380,0
|
|
20241203,115500,60080280,11380,11380,11380,11380,0
|
|
20241203,115400,60080280,11380,11380,11380,11380,0
|
|
20241203,115300,60080280,11380,11380,11380,11380,92
|
|
20241203,115200,59033320,11370,11370,11370,11370,4
|
|
20241203,115100,58987840,11370,11370,11370,11370,0
|
|
20241203,115000,58987840,11370,11370,11370,11370,0
|
|
20241203,114900,58987840,11370,11370,11370,11370,0
|
|
20241203,114800,58987840,11370,11370,11370,11370,0
|
|
20241203,114700,58987840,11370,11370,11370,11370,0
|
|
20241203,114600,58987840,11370,11370,11370,11370,0
|
|
20241203,114500,58987840,11370,11370,11370,11370,0
|
|
20241203,114400,58987840,11370,11370,11370,11370,64
|
|
20241203,114300,58260160,11370,11370,11370,11370,0
|
|
20241203,114200,58260160,11370,11350,11370,11350,115
|
|
20241203,114100,56952800,11340,11340,11340,11340,83
|
|
20241203,114000,56011580,11350,11350,11350,11350,0
|
|
20241203,113900,56011580,11350,11350,11350,11350,0
|
|
20241203,113800,56011580,11350,11350,11350,11350,2
|
|
20241203,113700,55988880,11350,11350,11350,11350,0
|
|
20241203,113600,55988880,11350,11350,11350,11350,1
|
|
20241203,113500,55977530,11340,11340,11340,11340,0
|
|
20241203,113400,55977530,11340,11340,11340,11340,0
|
|
20241203,113300,55977530,11340,11350,11350,11340,118
|
|
20241203,113200,54639400,11350,11350,11350,11350,1
|
|
20241203,113100,54628050,11340,11340,11340,11340,0
|
|
20241203,113000,54628050,11340,11340,11340,11340,0
|
|
20241203,112900,54628050,11340,11340,11340,11340,0
|
|
20241203,112800,54628050,11340,11340,11340,11340,0
|
|
20241203,112700,54628050,11340,11340,11340,11340,0
|
|
20241203,112600,54628050,11340,11340,11340,11340,0
|
|
20241203,112500,54628050,11340,11340,11340,11340,0
|
|
20241203,112400,54628050,11340,11340,11340,11340,0
|
|
20241203,112300,54628050,11340,11340,11340,11340,0
|
|
20241203,112200,54628050,11340,11340,11340,11340,1
|
|
20241203,112100,54616710,11340,11340,11340,11340,2
|
|
20241203,112000,54594030,11340,11340,11340,11340,0
|
|
20241203,111900,54594030,11340,11340,11340,11340,0
|
|
20241203,111800,54594030,11340,11340,11340,11340,0
|
|
20241203,111700,54594030,11340,11340,11340,11340,14
|
|
20241203,111600,54435270,11350,11350,11350,11350,0
|
|
20241203,111500,54435270,11350,11350,11350,11350,2
|
|
20241203,111400,54412570,11350,11350,11350,11350,0
|
|
20241203,111300,54412570,11350,11350,11350,11350,1
|
|
20241203,111200,54401220,11340,11340,11340,11340,12
|
|
20241203,111100,54265140,11340,11340,11340,11340,0
|
|
20241203,111000,54265140,11340,11340,11340,11340,0
|
|
20241203,110900,54265140,11340,11340,11340,11340,0
|
|
20241203,110800,54265140,11340,11340,11340,11340,2
|
|
20241203,110700,54242460,11340,11340,11340,11340,0
|
|
20241203,110600,54242460,11340,11340,11340,11340,0
|
|
20241203,110500,54242460,11340,11340,11340,11340,0
|
|
20241203,110400,54242460,11340,11340,11340,11340,0
|
|
20241203,110300,54242460,11340,11340,11340,11340,401
|
|
20241203,110200,49695120,11340,11340,11340,11340,264
|
|
20241203,110100,46701360,11340,11340,11340,11340,137
|
|
20241203,110000,45147780,11370,11370,11370,11370,0
|
|
20241203,105900,45147780,11370,11370,11370,11370,0
|
|
20241203,105800,45147780,11370,11370,11370,11370,2
|
|
20241203,105700,45125040,11360,11340,11360,11340,178
|
|
20241203,105600,43106460,11340,11340,11340,11340,0
|
|
20241203,105500,43106460,11340,11340,11340,11340,0
|
|
20241203,105400,43106460,11340,11340,11340,11340,0
|
|
20241203,105300,43106460,11340,11340,11340,11340,8
|
|
20241203,105200,43015740,11330,11360,11370,11330,509
|
|
20241203,105100,37230850,11350,11350,11350,11350,0
|
|
20241203,105000,37230850,11350,11350,11350,11350,0
|
|
20241203,104900,37230850,11350,11350,11350,11350,0
|
|
20241203,104800,37230850,11350,11350,11350,11350,0
|
|
20241203,104700,37230850,11350,11350,11350,11350,0
|
|
20241203,104600,37230850,11350,11360,11360,11350,55
|
|
20241203,104500,36606100,11350,11360,11360,11350,3
|
|
20241203,104400,36572030,11360,11360,11360,11360,0
|
|
20241203,104300,36572030,11360,11360,11360,11360,0
|
|
20241203,104200,36572030,11360,11360,11360,11360,0
|
|
20241203,104100,36572030,11360,11360,11360,11360,0
|
|
20241203,104000,36572030,11360,11360,11360,11360,0
|
|
20241203,103900,36572030,11360,11360,11360,11360,0
|
|
20241203,103800,36572030,11360,11360,11360,11360,8
|
|
20241203,103700,36481150,11360,11360,11360,11360,0
|
|
20241203,103600,36481150,11360,11360,11360,11360,0
|
|
20241203,103500,36481150,11360,11360,11360,11360,0
|
|
20241203,103400,36481150,11360,11360,11360,11360,0
|
|
20241203,103300,36481150,11360,11360,11360,11360,0
|
|
20241203,103200,36481150,11360,11360,11360,11360,0
|
|
20241203,103100,36481150,11360,11360,11360,11360,0
|
|
20241203,103000,36481150,11360,11360,11360,11360,1
|
|
20241203,102900,36469790,11350,11350,11350,11350,1
|
|
20241203,102800,36458440,11350,11350,11350,11350,1
|
|
20241203,102700,36447090,11350,11350,11350,11350,10
|
|
20241203,102600,36333590,11340,11340,11340,11340,0
|
|
20241203,102500,36333590,11340,11340,11340,11340,38
|
|
20241203,102400,35902670,11340,11340,11340,11340,0
|
|
20241203,102300,35902670,11340,11340,11340,11340,0
|
|
20241203,102200,35902670,11340,11340,11340,11340,0
|
|
20241203,102100,35902670,11340,11340,11340,11340,2
|
|
20241203,102000,35879990,11350,11350,11350,11350,0
|
|
20241203,101900,35879990,11350,11350,11350,11350,1
|
|
20241203,101800,35868640,11350,11350,11350,11350,0
|
|
20241203,101700,35868640,11350,11350,11350,11350,0
|
|
20241203,101600,35868640,11350,11350,11350,11350,2
|
|
20241203,101500,35845940,11350,11350,11350,11350,0
|
|
20241203,101400,35845940,11350,11350,11350,11350,0
|
|
20241203,101300,35845940,11350,11340,11350,11340,228
|
|
20241203,101200,33258180,11340,11340,11340,11340,0
|
|
20241203,101100,33258180,11340,11340,11340,11340,0
|
|
20241203,101000,33258180,11340,11330,11340,11330,13
|
|
20241203,100900,33110860,11330,11330,11330,11330,0
|
|
20241203,100800,33110860,11330,11330,11330,11330,0
|
|
20241203,100700,33110860,11330,11330,11330,11330,1
|
|
20241203,100600,33099530,11340,11330,11340,11330,2
|
|
20241203,100500,33076860,11330,11330,11330,11330,3
|
|
20241203,100400,33042870,11340,11340,11340,11340,1
|
|
20241203,100300,33031530,11330,11330,11330,11330,1
|
|
20241203,100200,33020200,11330,11330,11330,11330,0
|
|
20241203,100100,33020200,11330,11330,11330,11330,3
|
|
20241203,100000,32986210,11320,11320,11320,11320,0
|
|
20241203,095900,32986210,11320,11320,11320,11320,0
|
|
20241203,095800,32986210,11320,11320,11320,11320,2
|
|
20241203,095700,32963570,11320,11320,11330,11320,178
|
|
20241203,095600,30946870,11320,11320,11320,11320,2
|
|
20241203,095500,30924230,11320,11320,11320,11320,0
|
|
20241203,095400,30924230,11320,11360,11360,11300,1524
|
|
20241203,095300,13676150,11370,11370,11370,11370,2
|
|
20241203,095200,13653410,11370,11370,11370,11370,6
|
|
20241203,095100,13585190,11370,11370,11370,11370,0
|
|
20241203,095000,13585190,11370,11370,11370,11370,0
|
|
20241203,094900,13585190,11370,11370,11370,11370,7
|
|
20241203,094800,13505600,11370,11370,11370,11370,0
|
|
20241203,094700,13505600,11370,11370,11370,11370,0
|
|
20241203,094600,13505600,11370,11370,11370,11370,2
|
|
20241203,094500,13482860,11360,11360,11360,11360,0
|
|
20241203,094400,13482860,11360,11360,11360,11360,1
|
|
20241203,094300,13471500,11360,11360,11360,11360,13
|
|
20241203,094200,13323820,11360,11360,11360,11360,7
|
|
20241203,094100,13244300,11360,11350,11360,11350,9
|
|
20241203,094000,13142090,11350,11360,11360,11350,3
|
|
20241203,093900,13108020,11350,11360,11360,11350,2
|
|
20241203,093800,13085310,11370,11370,11370,11370,0
|
|
20241203,093700,13085310,11370,11370,11370,11370,0
|
|
20241203,093600,13085310,11370,11370,11370,11370,0
|
|
20241203,093500,13085310,11370,11370,11370,11370,0
|
|
20241203,093400,13085310,11370,11370,11370,11370,0
|
|
20241203,093300,13085310,11370,11370,11370,11370,32
|
|
20241203,093200,12721470,11370,11370,11370,11370,0
|
|
20241203,093100,12721470,11370,11360,11380,11360,51
|
|
20241203,093000,12141520,11370,11380,11380,11370,54
|
|
20241203,092900,11527530,11380,11380,11380,11380,0
|
|
20241203,092800,11527530,11380,11380,11380,11380,0
|
|
20241203,092700,11527530,11380,11380,11380,11380,0
|
|
20241203,092600,11527530,11380,11380,11380,11380,7
|
|
20241203,092500,11447870,11370,11370,11370,11370,0
|
|
20241203,092400,11447870,11370,11370,11370,11370,13
|
|
20241203,092300,11300060,11370,11370,11370,11370,0
|
|
20241203,092200,11300060,11370,11370,11370,11370,0
|
|
20241203,092100,11300060,11370,11370,11370,11370,5
|
|
20241203,092000,11243210,11370,11370,11370,11370,8
|
|
20241203,091900,11152250,11370,11370,11370,11370,0
|
|
20241203,091800,11152250,11370,11370,11370,11370,0
|
|
20241203,091700,11152250,11370,11370,11370,11370,212
|
|
20241203,091600,8741810,11370,11370,11370,11370,2
|
|
20241203,091500,8719070,11370,11370,11370,11370,0
|
|
20241203,091400,8719070,11370,11370,11370,11370,0
|
|
20241203,091300,8719070,11370,11370,11370,11370,3
|
|
20241203,091200,8684960,11370,11370,11370,11370,0
|
|
20241203,091100,8684960,11370,11370,11370,11370,0
|
|
20241203,091000,8684960,11370,11380,11380,11370,58
|
|
20241203,090900,8025290,11380,11380,11380,11380,0
|
|
20241203,090800,8025290,11380,11380,11380,11380,0
|
|
20241203,090700,8025290,11380,11380,11380,11380,1
|
|
20241203,090600,8013910,11400,11380,11400,11380,131
|
|
20241203,090500,6521810,11370,11370,11370,11370,0
|
|
20241203,090400,6521810,11370,11370,11370,11370,5
|
|
20241203,090300,6464960,11290,11330,11330,11290,519
|
|
20241203,090200,601020,11340,11340,11340,11340,1
|
|
20241203,090100,589680,11340,11340,11340,11340,27
|
|
20241203,090000,283500,11340,11340,11340,11340,25
|