689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,202600,223140980,10140,10140,10140,10140,411
|
|
20241203,202500,223140980,10140,10140,10140,10140,0
|
|
20241203,202400,223140980,10140,10140,10140,10140,0
|
|
20241203,202300,223140980,10140,10140,10140,10140,0
|
|
20241203,202200,223140980,10140,10140,10140,10140,0
|
|
20241203,202100,223140980,10140,10140,10140,10140,0
|
|
20241203,202000,223140980,10140,10140,10140,10140,0
|
|
20241203,201900,223140980,10140,10140,10140,10140,0
|
|
20241203,201800,223140980,10140,10140,10140,10140,0
|
|
20241203,201700,223140980,10140,10140,10140,10140,0
|
|
20241203,201600,223140980,10140,10140,10140,10140,0
|
|
20241203,201500,223140980,10140,10140,10140,10140,0
|
|
20241203,201400,223140980,10140,10140,10140,10140,0
|
|
20241203,201300,223140980,10140,10140,10140,10140,0
|
|
20241203,201200,223140980,10140,10140,10140,10140,0
|
|
20241203,201100,223140980,10140,10140,10140,10140,0
|
|
20241203,201000,223140980,10140,10140,10140,10140,0
|
|
20241203,200900,223140980,10140,10140,10140,10140,0
|
|
20241203,200800,223140980,10140,10140,10140,10140,0
|
|
20241203,200700,223140980,10140,10140,10140,10140,0
|
|
20241203,200600,223140980,10140,10140,10140,10140,0
|
|
20241203,200500,223140980,10140,10140,10140,10140,0
|
|
20241203,200400,223140980,10140,10140,10140,10140,0
|
|
20241203,200300,223140980,10140,10140,10140,10140,0
|
|
20241203,200200,223140980,10140,10140,10140,10140,0
|
|
20241203,200100,223140980,10140,10140,10140,10140,0
|
|
20241203,200000,223140980,10140,10140,10140,10140,0
|
|
20241203,195900,223140980,10140,10140,10140,10140,0
|
|
20241203,195800,223140980,10140,10140,10140,10140,0
|
|
20241203,195700,223140980,10140,10140,10140,10140,0
|
|
20241203,195600,223140980,10140,10140,10140,10140,411
|
|
20241203,195500,223140980,10140,10140,10140,10140,0
|
|
20241203,195400,223140980,10140,10140,10140,10140,0
|
|
20241203,195300,223140980,10140,10140,10140,10140,0
|
|
20241203,195200,223140980,10140,10140,10140,10140,0
|
|
20241203,195100,223140980,10140,10140,10140,10140,0
|
|
20241203,195000,223140980,10140,10140,10140,10140,0
|
|
20241203,194900,223140980,10140,10140,10140,10140,0
|
|
20241203,194800,223140980,10140,10140,10140,10140,0
|
|
20241203,194700,223140980,10140,10140,10140,10140,0
|
|
20241203,194600,223140980,10140,10140,10140,10140,0
|
|
20241203,194500,223140980,10140,10140,10140,10140,0
|
|
20241203,194400,223140980,10140,10140,10140,10140,0
|
|
20241203,194300,223140980,10140,10140,10140,10140,0
|
|
20241203,194200,223140980,10140,10140,10140,10140,0
|
|
20241203,194100,223140980,10140,10140,10140,10140,0
|
|
20241203,194000,223140980,10140,10140,10140,10140,0
|
|
20241203,193900,223140980,10140,10140,10140,10140,0
|
|
20241203,193800,223140980,10140,10140,10140,10140,0
|
|
20241203,193700,223140980,10140,10140,10140,10140,0
|
|
20241203,193600,223140980,10140,10140,10140,10140,0
|
|
20241203,193500,223140980,10140,10140,10140,10140,0
|
|
20241203,193400,223140980,10140,10140,10140,10140,0
|
|
20241203,193300,223140980,10140,10140,10140,10140,0
|
|
20241203,193200,223140980,10140,10140,10140,10140,0
|
|
20241203,193100,223140980,10140,10140,10140,10140,0
|
|
20241203,193000,223140980,10140,10140,10140,10140,0
|
|
20241203,192900,223140980,10140,10140,10140,10140,0
|
|
20241203,192800,223140980,10140,10140,10140,10140,0
|
|
20241203,192700,223140980,10140,10140,10140,10140,0
|
|
20241203,192600,223140980,10140,10140,10140,10140,411
|
|
20241203,192500,223140980,10140,10140,10140,10140,0
|
|
20241203,192400,223140980,10140,10140,10140,10140,0
|
|
20241203,192300,223140980,10140,10140,10140,10140,0
|
|
20241203,192200,223140980,10140,10140,10140,10140,0
|
|
20241203,192100,223140980,10140,10140,10140,10140,0
|
|
20241203,192000,223140980,10140,10140,10140,10140,0
|
|
20241203,191900,223140980,10140,10140,10140,10140,0
|
|
20241203,191800,223140980,10140,10140,10140,10140,0
|
|
20241203,191700,223140980,10140,10140,10140,10140,0
|
|
20241203,191600,223140980,10140,10140,10140,10140,0
|
|
20241203,191500,223140980,10140,10140,10140,10140,0
|
|
20241203,191400,223140980,10140,10140,10140,10140,0
|
|
20241203,191300,223140980,10140,10140,10140,10140,0
|
|
20241203,191200,223140980,10140,10140,10140,10140,0
|
|
20241203,191100,223140980,10140,10140,10140,10140,0
|
|
20241203,191000,223140980,10140,10140,10140,10140,0
|
|
20241203,190900,223140980,10140,10140,10140,10140,0
|
|
20241203,190800,223140980,10140,10140,10140,10140,0
|
|
20241203,190700,223140980,10140,10140,10140,10140,0
|
|
20241203,190600,223140980,10140,10140,10140,10140,0
|
|
20241203,190500,223140980,10140,10140,10140,10140,0
|
|
20241203,190400,223140980,10140,10140,10140,10140,0
|
|
20241203,190300,223140980,10140,10140,10140,10140,0
|
|
20241203,190200,223140980,10140,10140,10140,10140,0
|
|
20241203,190100,223140980,10140,10140,10140,10140,0
|
|
20241203,190000,223140980,10140,10140,10140,10140,0
|
|
20241203,185900,223140980,10140,10140,10140,10140,0
|
|
20241203,185800,223140980,10140,10140,10140,10140,0
|
|
20241203,185700,223140980,10140,10140,10140,10140,0
|
|
20241203,185600,223140980,10140,10140,10140,10140,411
|
|
20241203,185500,223140980,10140,10140,10140,10140,0
|
|
20241203,185400,223140980,10140,10140,10140,10140,0
|
|
20241203,185300,223140980,10140,10140,10140,10140,0
|
|
20241203,185200,223140980,10140,10140,10140,10140,0
|
|
20241203,185100,223140980,10140,10140,10140,10140,0
|
|
20241203,185000,223140980,10140,10140,10140,10140,0
|
|
20241203,184900,223140980,10140,10140,10140,10140,0
|
|
20241203,184800,223140980,10140,10140,10140,10140,0
|
|
20241203,184700,223140980,10140,10140,10140,10140,0
|
|
20241203,184600,223140980,10140,10140,10140,10140,0
|
|
20241203,184500,223140980,10140,10140,10140,10140,0
|
|
20241203,184400,223140980,10140,10140,10140,10140,0
|
|
20241203,184300,223140980,10140,10140,10140,10140,0
|
|
20241203,184200,223140980,10140,10140,10140,10140,0
|
|
20241203,184100,223140980,10140,10140,10140,10140,0
|
|
20241203,184000,223140980,10140,10140,10140,10140,0
|
|
20241203,183900,223140980,10140,10140,10140,10140,0
|
|
20241203,183800,223140980,10140,10140,10140,10140,0
|
|
20241203,183700,223140980,10140,10140,10140,10140,0
|
|
20241203,183600,223140980,10140,10140,10140,10140,0
|
|
20241203,183500,223140980,10140,10140,10140,10140,0
|
|
20241203,183400,223140980,10140,10140,10140,10140,0
|
|
20241203,183300,223140980,10140,10140,10140,10140,0
|
|
20241203,183200,223140980,10140,10140,10140,10140,0
|
|
20241203,183100,223140980,10140,10140,10140,10140,0
|
|
20241203,183000,223140980,10140,10140,10140,10140,0
|
|
20241203,182900,223140980,10140,10140,10140,10140,0
|
|
20241203,182800,223140980,10140,10140,10140,10140,0
|
|
20241203,182700,223140980,10140,10140,10140,10140,0
|
|
20241203,182600,223140980,10140,10140,10140,10140,411
|
|
20241203,182500,223140980,10140,10140,10140,10140,0
|
|
20241203,182400,223140980,10140,10140,10140,10140,0
|
|
20241203,182300,223140980,10140,10140,10140,10140,0
|
|
20241203,182200,223140980,10140,10140,10140,10140,0
|
|
20241203,182100,223140980,10140,10140,10140,10140,0
|
|
20241203,182000,223140980,10140,10140,10140,10140,0
|
|
20241203,181900,223140980,10140,10140,10140,10140,0
|
|
20241203,181800,223140980,10140,10140,10140,10140,0
|
|
20241203,181700,223140980,10140,10140,10140,10140,0
|
|
20241203,181600,223140980,10140,10140,10140,10140,0
|
|
20241203,181500,223140980,10140,10140,10140,10140,0
|
|
20241203,181400,223140980,10140,10140,10140,10140,0
|
|
20241203,181300,223140980,10140,10140,10140,10140,0
|
|
20241203,181200,223140980,10140,10140,10140,10140,0
|
|
20241203,181100,223140980,10140,10140,10140,10140,0
|
|
20241203,181000,223140980,10140,10140,10140,10140,0
|
|
20241203,180900,223140980,10140,10140,10140,10140,0
|
|
20241203,180800,223140980,10140,10140,10140,10140,0
|
|
20241203,180700,223140980,10140,10140,10140,10140,0
|
|
20241203,180600,223140980,10140,10140,10140,10140,0
|
|
20241203,180500,223140980,10140,10140,10140,10140,0
|
|
20241203,180400,223140980,10140,10140,10140,10140,0
|
|
20241203,180300,223140980,10140,10140,10140,10140,0
|
|
20241203,180200,223140980,10140,10140,10140,10140,0
|
|
20241203,180100,223140980,10140,10140,10140,10140,0
|
|
20241203,180000,223140980,10140,10140,10140,10140,0
|
|
20241203,175900,223140980,10140,10140,10140,10140,0
|
|
20241203,175800,223140980,10140,10140,10140,10140,0
|
|
20241203,175700,223140980,10140,10140,10140,10140,0
|
|
20241203,175600,223140980,10140,10140,10140,10140,411
|
|
20241203,175500,223140980,10140,10140,10140,10140,0
|
|
20241203,175400,223140980,10140,10140,10140,10140,0
|
|
20241203,175300,223140980,10140,10140,10140,10140,0
|
|
20241203,175200,223140980,10140,10140,10140,10140,0
|
|
20241203,175100,223140980,10140,10140,10140,10140,0
|
|
20241203,175000,223140980,10140,10140,10140,10140,0
|
|
20241203,174900,223140980,10140,10140,10140,10140,0
|
|
20241203,174800,223140980,10140,10140,10140,10140,0
|
|
20241203,174700,223140980,10140,10140,10140,10140,0
|
|
20241203,174600,223140980,10140,10140,10140,10140,0
|
|
20241203,174500,223140980,10140,10140,10140,10140,0
|
|
20241203,174400,223140980,10140,10140,10140,10140,0
|
|
20241203,174300,223140980,10140,10140,10140,10140,0
|
|
20241203,174200,223140980,10140,10140,10140,10140,0
|
|
20241203,174100,223140980,10140,10140,10140,10140,0
|
|
20241203,174000,223140980,10140,10140,10140,10140,0
|
|
20241203,173900,223140980,10140,10140,10140,10140,0
|
|
20241203,173800,223140980,10140,10140,10140,10140,0
|
|
20241203,173700,223140980,10140,10140,10140,10140,0
|
|
20241203,173600,223140980,10140,10140,10140,10140,0
|
|
20241203,173500,223140980,10140,10140,10140,10140,0
|
|
20241203,173400,223140980,10140,10140,10140,10140,0
|
|
20241203,173300,223140980,10140,10140,10140,10140,0
|
|
20241203,173200,223140980,10140,10140,10140,10140,0
|
|
20241203,173100,223140980,10140,10140,10140,10140,0
|
|
20241203,173000,223140980,10140,10140,10140,10140,0
|
|
20241203,172900,223140980,10140,10140,10140,10140,0
|
|
20241203,172800,223140980,10140,10140,10140,10140,0
|
|
20241203,172700,223140980,10140,10140,10140,10140,0
|
|
20241203,172600,223140980,10140,10140,10140,10140,411
|
|
20241203,172500,223140980,10140,10140,10140,10140,0
|
|
20241203,172400,223140980,10140,10140,10140,10140,0
|
|
20241203,172300,223140980,10140,10140,10140,10140,0
|
|
20241203,172200,223140980,10140,10140,10140,10140,0
|
|
20241203,172100,223140980,10140,10140,10140,10140,0
|
|
20241203,172000,223140980,10140,10140,10140,10140,0
|
|
20241203,171900,223140980,10140,10140,10140,10140,0
|
|
20241203,171800,223140980,10140,10140,10140,10140,0
|
|
20241203,171700,223140980,10140,10140,10140,10140,0
|
|
20241203,171600,223140980,10140,10140,10140,10140,0
|
|
20241203,171500,223140980,10140,10140,10140,10140,0
|
|
20241203,171400,223140980,10140,10140,10140,10140,0
|
|
20241203,171300,223140980,10140,10140,10140,10140,0
|
|
20241203,171200,223140980,10140,10140,10140,10140,0
|
|
20241203,171100,223140980,10140,10140,10140,10140,0
|
|
20241203,171000,223140980,10140,10140,10140,10140,0
|
|
20241203,170900,223140980,10140,10140,10140,10140,0
|
|
20241203,170800,223140980,10140,10140,10140,10140,0
|
|
20241203,170700,223140980,10140,10140,10140,10140,0
|
|
20241203,170600,223140980,10140,10140,10140,10140,0
|
|
20241203,170500,223140980,10140,10140,10140,10140,0
|
|
20241203,170400,223140980,10140,10140,10140,10140,0
|
|
20241203,170300,223140980,10140,10140,10140,10140,0
|
|
20241203,170200,223140980,10140,10140,10140,10140,0
|
|
20241203,170100,223140980,10140,10140,10140,10140,0
|
|
20241203,170000,223140980,10140,10140,10140,10140,0
|
|
20241203,165900,223140980,10140,10140,10140,10140,0
|
|
20241203,165800,223140980,10140,10140,10140,10140,0
|
|
20241203,165700,223140980,10140,10140,10140,10140,0
|
|
20241203,165600,223140980,10140,10140,10140,10140,411
|
|
20241203,165500,223140980,10140,10140,10140,10140,0
|
|
20241203,165400,223140980,10140,10140,10140,10140,0
|
|
20241203,165300,223140980,10140,10140,10140,10140,0
|
|
20241203,165200,223140980,10140,10140,10140,10140,0
|
|
20241203,165100,223140980,10140,10140,10140,10140,0
|
|
20241203,165000,223140980,10140,10140,10140,10140,0
|
|
20241203,164900,223140980,10140,10140,10140,10140,0
|
|
20241203,164800,223140980,10140,10140,10140,10140,0
|
|
20241203,164700,223140980,10140,10140,10140,10140,0
|
|
20241203,164600,223140980,10140,10140,10140,10140,0
|
|
20241203,164500,223140980,10140,10140,10140,10140,0
|
|
20241203,164400,223140980,10140,10140,10140,10140,0
|
|
20241203,164300,223140980,10140,10140,10140,10140,0
|
|
20241203,164200,223140980,10140,10140,10140,10140,0
|
|
20241203,164100,223140980,10140,10140,10140,10140,0
|
|
20241203,164000,223140980,10140,10140,10140,10140,0
|
|
20241203,163900,223140980,10140,10140,10140,10140,0
|
|
20241203,163800,223140980,10140,10140,10140,10140,0
|
|
20241203,163700,223140980,10140,10140,10140,10140,0
|
|
20241203,163600,223140980,10140,10140,10140,10140,0
|
|
20241203,163500,223140980,10140,10140,10140,10140,0
|
|
20241203,163400,223140980,10140,10140,10140,10140,0
|
|
20241203,163300,223140980,10140,10140,10140,10140,0
|
|
20241203,163200,223140980,10140,10140,10140,10140,0
|
|
20241203,163100,223140980,10140,10140,10140,10140,0
|
|
20241203,163000,223140980,10140,10140,10140,10140,0
|
|
20241203,162900,223140980,10140,10140,10140,10140,0
|
|
20241203,162800,223140980,10140,10140,10140,10140,0
|
|
20241203,162700,223140980,10140,10140,10140,10140,0
|
|
20241203,162600,223140980,10140,10140,10140,10140,411
|
|
20241203,162500,223140980,10140,10140,10140,10140,0
|
|
20241203,162400,223140980,10140,10140,10140,10140,0
|
|
20241203,162300,223140980,10140,10140,10140,10140,0
|
|
20241203,162200,223140980,10140,10140,10140,10140,0
|
|
20241203,162100,223140980,10140,10140,10140,10140,0
|
|
20241203,162000,223140980,10140,10140,10140,10140,0
|
|
20241203,161900,223140980,10140,10140,10140,10140,0
|
|
20241203,161800,223140980,10140,10140,10140,10140,0
|
|
20241203,161700,223140980,10140,10140,10140,10140,0
|
|
20241203,161600,223140980,10140,10140,10140,10140,0
|
|
20241203,161500,223140980,10140,10140,10140,10140,0
|
|
20241203,161400,223140980,10140,10140,10140,10140,0
|
|
20241203,161300,223140980,10140,10140,10140,10140,0
|
|
20241203,161200,223140980,10140,10140,10140,10140,0
|
|
20241203,161100,223140980,10140,10140,10140,10140,0
|
|
20241203,161000,223140980,10140,10140,10140,10140,0
|
|
20241203,160900,223140980,10140,10140,10140,10140,0
|
|
20241203,160800,223140980,10140,10140,10140,10140,0
|
|
20241203,160700,223140980,10140,10140,10140,10140,0
|
|
20241203,160600,223140980,10140,10140,10140,10140,0
|
|
20241203,160500,223140980,10140,10140,10140,10140,0
|
|
20241203,160400,223140980,10140,10140,10140,10140,0
|
|
20241203,160300,223140980,10140,10140,10140,10140,0
|
|
20241203,160200,223140980,10140,10140,10140,10140,0
|
|
20241203,160100,223140980,10140,10140,10140,10140,0
|
|
20241203,160000,223140980,10140,10140,10140,10140,0
|
|
20241203,155900,223140980,10140,10140,10140,10140,0
|
|
20241203,155800,223140980,10140,10140,10140,10140,0
|
|
20241203,155700,223140980,10140,10140,10140,10140,0
|
|
20241203,155600,223140980,10140,10140,10140,10140,411
|
|
20241203,155500,223140980,10140,10140,10140,10140,0
|
|
20241203,155400,223140980,10140,10140,10140,10140,0
|
|
20241203,155300,223140980,10140,10140,10140,10140,0
|
|
20241203,155200,223140980,10140,10140,10140,10140,0
|
|
20241203,155100,223140980,10140,10140,10140,10140,0
|
|
20241203,155000,223140980,10140,10140,10140,10140,0
|
|
20241203,154900,223140980,10140,10140,10140,10140,0
|
|
20241203,154800,223140980,10140,10140,10140,10140,0
|
|
20241203,154700,223140980,10140,10140,10140,10140,0
|
|
20241203,154600,223140980,10140,10140,10140,10140,0
|
|
20241203,154500,223140980,10140,10140,10140,10140,0
|
|
20241203,154400,223140980,10140,10140,10140,10140,0
|
|
20241203,154300,223140980,10140,10140,10140,10140,0
|
|
20241203,154200,223140980,10140,10140,10140,10140,0
|
|
20241203,154100,223140980,10140,10140,10140,10140,0
|
|
20241203,154000,223140980,10140,10140,10140,10140,0
|
|
20241203,153900,223140980,10140,10140,10140,10140,0
|
|
20241203,153800,223140980,10140,10140,10140,10140,0
|
|
20241203,153700,223140980,10140,10140,10140,10140,0
|
|
20241203,153600,223140980,10140,10140,10140,10140,0
|
|
20241203,153500,223140980,10140,10140,10140,10140,0
|
|
20241203,153400,223140980,10140,10140,10140,10140,0
|
|
20241203,153300,223140980,10140,10140,10140,10140,0
|
|
20241203,153200,223140980,10140,10140,10140,10140,0
|
|
20241203,153100,223140980,10140,10140,10140,10140,0
|
|
20241203,153000,223140980,10140,10140,10140,10140,411
|
|
20241203,152900,218973440,10120,10120,10120,10120,0
|
|
20241203,152800,218973440,10120,10120,10120,10120,0
|
|
20241203,152700,218973440,10120,10120,10120,10120,0
|
|
20241203,152600,218973440,10120,10120,10120,10120,0
|
|
20241203,152500,218973440,10120,10120,10120,10120,0
|
|
20241203,152400,218973440,10120,10120,10120,10120,0
|
|
20241203,152300,218973440,10120,10120,10120,10120,0
|
|
20241203,152200,218973440,10120,10120,10120,10120,0
|
|
20241203,152100,218973440,10120,10120,10120,10120,0
|
|
20241203,152000,218973440,10120,10120,10120,10120,0
|
|
20241203,151900,218973440,10120,10070,10120,10070,300
|
|
20241203,151800,215939690,10070,10070,10070,10070,0
|
|
20241203,151700,215939690,10070,10070,10070,10070,0
|
|
20241203,151600,215939690,10070,10070,10070,10070,0
|
|
20241203,151500,215939690,10070,10070,10070,10070,2
|
|
20241203,151400,215919550,10070,10070,10070,10070,0
|
|
20241203,151300,215919550,10070,10070,10070,10070,38
|
|
20241203,151200,215536890,10070,10070,10070,10070,0
|
|
20241203,151100,215536890,10070,10070,10070,10070,0
|
|
20241203,151000,215536890,10070,10070,10070,10070,1
|
|
20241203,150900,215526820,10070,10070,10070,10070,0
|
|
20241203,150800,215526820,10070,10070,10070,10070,0
|
|
20241203,150700,215526820,10070,10070,10070,10070,0
|
|
20241203,150600,215526820,10070,10070,10070,10070,0
|
|
20241203,150500,215526820,10070,10070,10070,10070,0
|
|
20241203,150400,215526820,10070,10070,10070,10070,0
|
|
20241203,150300,215526820,10070,10070,10070,10070,0
|
|
20241203,150200,215526820,10070,10070,10070,10070,0
|
|
20241203,150100,215526820,10070,10070,10070,10070,0
|
|
20241203,150000,215526820,10070,10070,10070,10070,0
|
|
20241203,145900,215526820,10070,10070,10070,10070,0
|
|
20241203,145800,215526820,10070,10070,10070,10070,0
|
|
20241203,145700,215526820,10070,10070,10070,10070,316
|
|
20241203,145600,212344700,10070,10070,10070,10070,1
|
|
20241203,145500,212334630,10060,10060,10060,10060,0
|
|
20241203,145400,212334630,10060,10060,10060,10060,16
|
|
20241203,145300,212173670,10130,10100,10130,10090,210
|
|
20241203,145200,210050710,10100,10060,10100,10060,164
|
|
20241203,145100,208395670,10060,10060,10060,10060,0
|
|
20241203,145000,208395670,10060,10090,10090,10060,969
|
|
20241203,144900,198634960,10100,10100,10100,10100,0
|
|
20241203,144800,198634960,10100,10100,10100,10100,0
|
|
20241203,144700,198634960,10100,10100,10100,10100,0
|
|
20241203,144600,198634960,10100,10100,10100,10100,0
|
|
20241203,144500,198634960,10100,10100,10100,10100,0
|
|
20241203,144400,198634960,10100,10100,10100,10100,0
|
|
20241203,144300,198634960,10100,10100,10100,10100,0
|
|
20241203,144200,198634960,10100,10100,10100,10100,0
|
|
20241203,144100,198634960,10100,10100,10100,10100,0
|
|
20241203,144000,198634960,10100,10100,10100,10100,0
|
|
20241203,143900,198634960,10100,10090,10100,10090,9
|
|
20241203,143800,198544140,10100,10100,10100,10100,8
|
|
20241203,143700,198463340,10100,10100,10100,10100,0
|
|
20241203,143600,198463340,10100,10100,10100,10100,27
|
|
20241203,143500,198190640,10100,10100,10100,10100,0
|
|
20241203,143400,198190640,10100,10100,10100,10100,0
|
|
20241203,143300,198190640,10100,10100,10100,10100,88
|
|
20241203,143200,197301840,10110,10110,10110,10110,2
|
|
20241203,143100,197281620,10110,10110,10110,10110,0
|
|
20241203,143000,197281620,10110,10110,10110,10110,0
|
|
20241203,142900,197281620,10110,10110,10110,10110,0
|
|
20241203,142800,197281620,10110,10110,10110,10110,9
|
|
20241203,142700,197190630,10110,10110,10110,10110,0
|
|
20241203,142600,197190630,10110,10110,10110,10110,1
|
|
20241203,142500,197180520,10110,10110,10110,10110,0
|
|
20241203,142400,197180520,10110,10110,10110,10110,0
|
|
20241203,142300,197180520,10110,10110,10110,10110,1
|
|
20241203,142200,197170410,10110,10110,10110,10110,16
|
|
20241203,142100,197008650,10100,10100,10100,10100,0
|
|
20241203,142000,197008650,10100,10100,10100,10100,1
|
|
20241203,141900,196998550,10090,10090,10090,10090,10
|
|
20241203,141800,196897650,10090,10090,10090,10090,0
|
|
20241203,141700,196897650,10090,10090,10090,10090,0
|
|
20241203,141600,196897650,10090,10100,10100,10090,302
|
|
20241203,141500,193850450,10110,10110,10110,10110,1
|
|
20241203,141400,193840340,10120,10120,10120,10120,0
|
|
20241203,141300,193840340,10120,10120,10120,10120,0
|
|
20241203,141200,193840340,10120,10120,10120,10120,0
|
|
20241203,141100,193840340,10120,10120,10120,10120,0
|
|
20241203,141000,193840340,10120,10120,10120,10120,0
|
|
20241203,140900,193840340,10120,10120,10120,10120,1
|
|
20241203,140800,193830220,10120,10120,10120,10120,0
|
|
20241203,140700,193830220,10120,10120,10120,10120,0
|
|
20241203,140600,193830220,10120,10120,10120,10120,2
|
|
20241203,140500,193809980,10120,10120,10120,10120,0
|
|
20241203,140400,193809980,10120,10120,10120,10120,0
|
|
20241203,140300,193809980,10120,10120,10120,10120,0
|
|
20241203,140200,193809980,10120,10120,10120,10120,0
|
|
20241203,140100,193809980,10120,10120,10120,10120,11
|
|
20241203,140000,193698660,10090,10090,10090,10090,0
|
|
20241203,135900,193698660,10090,10090,10090,10090,0
|
|
20241203,135800,193698660,10090,10090,10090,10090,0
|
|
20241203,135700,193698660,10090,10090,10090,10090,0
|
|
20241203,135600,193698660,10090,10100,10100,10090,58
|
|
20241203,135500,193113250,10100,10100,10100,10100,58
|
|
20241203,135400,192527450,10120,10120,10120,10120,0
|
|
20241203,135300,192527450,10120,10120,10120,10120,0
|
|
20241203,135200,192527450,10120,10120,10120,10120,0
|
|
20241203,135100,192527450,10120,10120,10120,10120,0
|
|
20241203,135000,192527450,10120,10120,10120,10120,0
|
|
20241203,134900,192527450,10120,10120,10120,10120,0
|
|
20241203,134800,192527450,10120,10120,10120,10120,0
|
|
20241203,134700,192527450,10120,10120,10120,10120,0
|
|
20241203,134600,192527450,10120,10110,10120,10100,53
|
|
20241203,134500,191992030,10100,10100,10100,10100,0
|
|
20241203,134400,191992030,10100,10100,10100,10100,0
|
|
20241203,134300,191992030,10100,10100,10100,10100,0
|
|
20241203,134200,191992030,10100,10100,10100,10100,0
|
|
20241203,134100,191992030,10100,10100,10100,10100,0
|
|
20241203,134000,191992030,10100,10100,10100,10100,0
|
|
20241203,133900,191992030,10100,10100,10100,10100,0
|
|
20241203,133800,191992030,10100,10100,10100,10100,0
|
|
20241203,133700,191992030,10100,10100,10100,10100,0
|
|
20241203,133600,191992030,10100,10100,10100,10100,0
|
|
20241203,133500,191992030,10100,10100,10100,10100,0
|
|
20241203,133400,191992030,10100,10100,10100,10100,0
|
|
20241203,133300,191992030,10100,10100,10100,10100,0
|
|
20241203,133200,191992030,10100,10100,10100,10100,0
|
|
20241203,133100,191992030,10100,10100,10100,10100,0
|
|
20241203,133000,191992030,10100,10100,10100,10100,0
|
|
20241203,132900,191992030,10100,10100,10100,10100,0
|
|
20241203,132800,191992030,10100,10100,10100,10100,0
|
|
20241203,132700,191992030,10100,10100,10100,10100,0
|
|
20241203,132600,191992030,10100,10100,10100,10100,0
|
|
20241203,132500,191992030,10100,10100,10100,10100,0
|
|
20241203,132400,191992030,10100,10100,10100,10100,0
|
|
20241203,132300,191992030,10100,10100,10100,10100,0
|
|
20241203,132200,191992030,10100,10100,10100,10100,0
|
|
20241203,132100,191992030,10100,10100,10100,10100,0
|
|
20241203,132000,191992030,10100,10100,10100,10100,0
|
|
20241203,131900,191992030,10100,10100,10100,10100,0
|
|
20241203,131800,191992030,10100,10100,10100,10100,0
|
|
20241203,131700,191992030,10100,10100,10100,10100,1
|
|
20241203,131600,191981930,10090,10090,10090,10090,0
|
|
20241203,131500,191981930,10090,10090,10090,10090,0
|
|
20241203,131400,191981930,10090,10090,10090,10090,0
|
|
20241203,131300,191981930,10090,10090,10090,10090,0
|
|
20241203,131200,191981930,10090,10090,10090,10090,0
|
|
20241203,131100,191981930,10090,10090,10090,10090,0
|
|
20241203,131000,191981930,10090,10090,10090,10090,0
|
|
20241203,130900,191981930,10090,10090,10090,10090,0
|
|
20241203,130800,191981930,10090,10090,10090,10090,0
|
|
20241203,130700,191981930,10090,10090,10090,10090,0
|
|
20241203,130600,191981930,10090,10090,10090,10090,0
|
|
20241203,130500,191981930,10090,10090,10090,10090,0
|
|
20241203,130400,191981930,10090,10090,10090,10090,0
|
|
20241203,130300,191981930,10090,10090,10090,10090,0
|
|
20241203,130200,191981930,10090,10090,10090,10090,0
|
|
20241203,130100,191981930,10090,10090,10090,10090,0
|
|
20241203,130000,191981930,10090,10090,10090,10090,0
|
|
20241203,125900,191981930,10090,10120,10120,10090,382
|
|
20241203,125800,188127170,10130,10130,10130,10130,0
|
|
20241203,125700,188127170,10130,10130,10130,10130,0
|
|
20241203,125600,188127170,10130,10130,10130,10130,0
|
|
20241203,125500,188127170,10130,10130,10130,10130,0
|
|
20241203,125400,188127170,10130,10130,10130,10130,0
|
|
20241203,125300,188127170,10130,10100,10130,10100,760
|
|
20241203,125200,180449020,10100,10100,10100,10100,0
|
|
20241203,125100,180449020,10100,10100,10100,10100,0
|
|
20241203,125000,180449020,10100,10100,10100,10100,0
|
|
20241203,124900,180449020,10100,10100,10100,10100,0
|
|
20241203,124800,180449020,10100,10100,10100,10100,0
|
|
20241203,124700,180449020,10100,10100,10100,10100,0
|
|
20241203,124600,180449020,10100,10100,10100,10100,0
|
|
20241203,124500,180449020,10100,10100,10100,10100,0
|
|
20241203,124400,180449020,10100,10100,10100,10100,0
|
|
20241203,124300,180449020,10100,10100,10100,10100,0
|
|
20241203,124200,180449020,10100,10100,10100,10100,0
|
|
20241203,124100,180449020,10100,10100,10100,10100,0
|
|
20241203,124000,180449020,10100,10100,10100,10100,0
|
|
20241203,123900,180449020,10100,10100,10100,10100,0
|
|
20241203,123800,180449020,10100,10100,10100,10100,0
|
|
20241203,123700,180449020,10100,10100,10100,10100,1
|
|
20241203,123600,180438920,10120,10120,10120,10120,0
|
|
20241203,123500,180438920,10120,10120,10120,10120,0
|
|
20241203,123400,180438920,10120,10120,10120,10120,0
|
|
20241203,123300,180438920,10120,10120,10120,10120,0
|
|
20241203,123200,180438920,10120,10100,10120,10100,22
|
|
20241203,123100,180216680,10120,10120,10120,10120,0
|
|
20241203,123000,180216680,10120,10120,10120,10120,0
|
|
20241203,122900,180216680,10120,10120,10120,10120,0
|
|
20241203,122800,180216680,10120,10120,10120,10120,0
|
|
20241203,122700,180216680,10120,10110,10120,10100,55
|
|
20241203,122600,179661070,10130,10130,10130,10130,0
|
|
20241203,122500,179661070,10130,10130,10130,10130,0
|
|
20241203,122400,179661070,10130,10130,10130,10130,0
|
|
20241203,122300,179661070,10130,10130,10130,10130,0
|
|
20241203,122200,179661070,10130,10130,10130,10130,0
|
|
20241203,122100,179661070,10130,10130,10130,10130,0
|
|
20241203,122000,179661070,10130,10130,10130,10130,0
|
|
20241203,121900,179661070,10130,10130,10130,10130,0
|
|
20241203,121800,179661070,10130,10100,10130,10100,12
|
|
20241203,121700,179539840,10100,10100,10100,10100,0
|
|
20241203,121600,179539840,10100,10100,10100,10100,2
|
|
20241203,121500,179519640,10090,10090,10090,10090,0
|
|
20241203,121400,179519640,10090,10090,10090,10090,0
|
|
20241203,121300,179519640,10090,10090,10090,10090,0
|
|
20241203,121200,179519640,10090,10090,10090,10090,0
|
|
20241203,121100,179519640,10090,10090,10090,10090,0
|
|
20241203,121000,179519640,10090,10090,10090,10090,0
|
|
20241203,120900,179519640,10090,10090,10090,10090,0
|
|
20241203,120800,179519640,10090,10090,10090,10090,0
|
|
20241203,120700,179519640,10090,10090,10090,10090,0
|
|
20241203,120600,179519640,10090,10090,10090,10090,0
|
|
20241203,120500,179519640,10090,10090,10090,10090,0
|
|
20241203,120400,179519640,10090,10090,10090,10090,0
|
|
20241203,120300,179519640,10090,10090,10090,10090,0
|
|
20241203,120200,179519640,10090,10090,10090,10090,0
|
|
20241203,120100,179519640,10090,10090,10090,10090,0
|
|
20241203,120000,179519640,10090,10090,10090,10090,9
|
|
20241203,115900,179428830,10140,10140,10140,10140,0
|
|
20241203,115800,179428830,10140,10140,10140,10140,0
|
|
20241203,115700,179428830,10140,10140,10140,10140,0
|
|
20241203,115600,179428830,10140,10140,10140,10140,0
|
|
20241203,115500,179428830,10140,10140,10140,10140,0
|
|
20241203,115400,179428830,10140,10140,10140,10140,0
|
|
20241203,115300,179428830,10140,10140,10140,10140,5
|
|
20241203,115200,179378130,10130,10130,10130,10130,0
|
|
20241203,115100,179378130,10130,10130,10130,10130,10
|
|
20241203,115000,179276830,10130,10130,10130,10130,0
|
|
20241203,114900,179276830,10130,10130,10130,10130,10
|
|
20241203,114800,179175530,10130,10130,10130,10130,0
|
|
20241203,114700,179175530,10130,10130,10130,10130,10
|
|
20241203,114600,179074230,10140,10140,10140,10140,0
|
|
20241203,114500,179074230,10140,10140,10140,10140,0
|
|
20241203,114400,179074230,10140,10140,10140,10140,0
|
|
20241203,114300,179074230,10140,10140,10140,10140,0
|
|
20241203,114200,179074230,10140,10140,10140,10140,0
|
|
20241203,114100,179074230,10140,10140,10140,10140,0
|
|
20241203,114000,179074230,10140,10140,10140,10140,0
|
|
20241203,113900,179074230,10140,10140,10140,10140,0
|
|
20241203,113800,179074230,10140,10140,10140,10140,0
|
|
20241203,113700,179074230,10140,10140,10140,10140,0
|
|
20241203,113600,179074230,10140,10140,10140,10140,0
|
|
20241203,113500,179074230,10140,10140,10140,10140,0
|
|
20241203,113400,179074230,10140,10140,10140,10140,0
|
|
20241203,113300,179074230,10140,10140,10140,10140,52
|
|
20241203,113200,178546950,10140,10130,10140,10130,10
|
|
20241203,113100,178445560,10080,10080,10080,10080,0
|
|
20241203,113000,178445560,10080,10080,10080,10080,0
|
|
20241203,112900,178445560,10080,10080,10080,10080,0
|
|
20241203,112800,178445560,10080,10080,10080,10080,0
|
|
20241203,112700,178445560,10080,10080,10080,10080,30
|
|
20241203,112600,178143160,10080,10080,10080,10080,25
|
|
20241203,112500,177891160,10060,10060,10060,10060,0
|
|
20241203,112400,177891160,10060,10060,10060,10060,0
|
|
20241203,112300,177891160,10060,10060,10060,10060,0
|
|
20241203,112200,177891160,10060,10060,10060,10060,0
|
|
20241203,112100,177891160,10060,10070,10070,10060,50
|
|
20241203,112000,177388090,10060,10060,10060,10060,0
|
|
20241203,111900,177388090,10060,10060,10060,10060,76
|
|
20241203,111800,176623530,10060,10060,10060,10060,0
|
|
20241203,111700,176623530,10060,10060,10060,10060,0
|
|
20241203,111600,176623530,10060,10060,10060,10060,0
|
|
20241203,111500,176623530,10060,10060,10060,10060,0
|
|
20241203,111400,176623530,10060,10060,10060,10060,45
|
|
20241203,111300,176170830,10060,10080,10080,10060,1004
|
|
20241203,111200,166066740,10140,10140,10140,10140,20
|
|
20241203,111100,165863940,10080,10080,10080,10080,292
|
|
20241203,111000,162920580,10080,10080,10080,10080,1
|
|
20241203,110900,162910500,10080,10080,10080,10080,0
|
|
20241203,110800,162910500,10080,10080,10080,10080,0
|
|
20241203,110700,162910500,10080,10080,10080,10080,0
|
|
20241203,110600,162910500,10080,10080,10080,10080,100
|
|
20241203,110500,161902500,10080,10080,10080,10080,0
|
|
20241203,110400,161902500,10080,10100,10100,10080,1308
|
|
20241203,110300,148709660,10150,10150,10150,10150,56
|
|
20241203,110200,148141260,10150,10150,10150,10150,0
|
|
20241203,110100,148141260,10150,10150,10150,10150,0
|
|
20241203,110000,148141260,10150,10150,10150,10150,35
|
|
20241203,105900,147786010,10150,10150,10150,10150,0
|
|
20241203,105800,147786010,10150,10150,10150,10150,0
|
|
20241203,105700,147786010,10150,10150,10150,10150,0
|
|
20241203,105600,147786010,10150,10150,10150,10150,0
|
|
20241203,105500,147786010,10150,10150,10150,10150,0
|
|
20241203,105400,147786010,10150,10150,10150,10150,0
|
|
20241203,105300,147786010,10150,10100,10150,10100,121
|
|
20241203,105200,146559330,10100,10100,10100,10100,0
|
|
20241203,105100,146559330,10100,10100,10100,10100,0
|
|
20241203,105000,146559330,10100,10100,10100,10100,0
|
|
20241203,104900,146559330,10100,10100,10100,10100,300
|
|
20241203,104800,143529330,10110,10110,10110,10110,209
|
|
20241203,104700,141416340,10110,10110,10110,10110,0
|
|
20241203,104600,141416340,10110,10110,10110,10110,7
|
|
20241203,104500,141345570,10180,10180,10180,10180,0
|
|
20241203,104400,141345570,10180,10180,10180,10180,1
|
|
20241203,104300,141335390,10180,10180,10180,10180,96
|
|
20241203,104200,140358110,10180,10180,10180,10180,0
|
|
20241203,104100,140358110,10180,10180,10180,10180,0
|
|
20241203,104000,140358110,10180,10180,10180,10180,0
|
|
20241203,103900,140358110,10180,10180,10180,10180,0
|
|
20241203,103800,140358110,10180,10180,10180,10180,0
|
|
20241203,103700,140358110,10180,10180,10180,10180,0
|
|
20241203,103600,140358110,10180,10180,10180,10180,0
|
|
20241203,103500,140358110,10180,10190,10190,10180,21
|
|
20241203,103400,140144320,10180,10180,10180,10180,2
|
|
20241203,103300,140123960,10210,10210,10210,10210,221
|
|
20241203,103200,137867550,10290,10290,10290,10290,0
|
|
20241203,103100,137867550,10290,10290,10290,10290,0
|
|
20241203,103000,137867550,10290,10220,10290,10220,563
|
|
20241203,102900,132077510,10220,10220,10220,10220,4
|
|
20241203,102800,132036630,10220,10230,10230,10220,143
|
|
20241203,102700,130573990,10210,10210,10210,10210,0
|
|
20241203,102600,130573990,10210,10210,10210,10210,0
|
|
20241203,102500,130573990,10210,10210,10210,10210,0
|
|
20241203,102400,130573990,10210,10210,10210,10210,0
|
|
20241203,102300,130573990,10210,10210,10210,10210,0
|
|
20241203,102200,130573990,10210,10210,10210,10210,0
|
|
20241203,102100,130573990,10210,10210,10210,10210,0
|
|
20241203,102000,130573990,10210,10210,10210,10210,0
|
|
20241203,101900,130573990,10210,10210,10210,10210,0
|
|
20241203,101800,130573990,10210,10210,10210,10210,0
|
|
20241203,101700,130573990,10210,10210,10210,10210,0
|
|
20241203,101600,130573990,10210,10210,10210,10210,0
|
|
20241203,101500,130573990,10210,10210,10210,10210,0
|
|
20241203,101400,130573990,10210,10210,10210,10210,0
|
|
20241203,101300,130573990,10210,10210,10210,10210,0
|
|
20241203,101200,130573990,10210,10210,10210,10210,66
|
|
20241203,101100,129900130,10220,10220,10220,10220,173
|
|
20241203,101000,128132070,10290,10290,10290,10290,0
|
|
20241203,100900,128132070,10290,10290,10290,10290,59
|
|
20241203,100800,127524960,10240,10120,10240,10120,1227
|
|
20241203,100700,115045410,10120,10120,10120,10120,0
|
|
20241203,100600,115045410,10120,10120,10120,10120,0
|
|
20241203,100500,115045410,10120,10120,10120,10120,1
|
|
20241203,100400,115035290,10120,10120,10120,10120,1
|
|
20241203,100300,115025170,10110,10110,10110,10110,0
|
|
20241203,100200,115025170,10110,10110,10110,10110,0
|
|
20241203,100100,115025170,10110,10110,10110,10110,0
|
|
20241203,100000,115025170,10110,10110,10110,10110,1
|
|
20241203,095900,115015060,10070,10070,10070,10070,0
|
|
20241203,095800,115015060,10070,10070,10070,10070,0
|
|
20241203,095700,115015060,10070,10070,10070,10070,0
|
|
20241203,095600,115015060,10070,10080,10080,10070,10
|
|
20241203,095500,114914270,10070,10080,10080,10070,28
|
|
20241203,095400,114632080,10080,10090,10090,10080,29
|
|
20241203,095300,114339740,10140,10140,10140,10140,1
|
|
20241203,095200,114329600,10090,10090,10090,10090,0
|
|
20241203,095100,114329600,10090,10090,10090,10090,0
|
|
20241203,095000,114329600,10090,10090,10090,10090,0
|
|
20241203,094900,114329600,10090,10090,10090,10090,1
|
|
20241203,094800,114319510,10140,10140,10140,10140,10
|
|
20241203,094700,114218110,10090,10090,10090,10090,0
|
|
20241203,094600,114218110,10090,10090,10090,10090,0
|
|
20241203,094500,114218110,10090,10090,10090,10090,0
|
|
20241203,094400,114218110,10090,10090,10090,10090,131
|
|
20241203,094300,112896320,10140,10140,10140,10140,0
|
|
20241203,094200,112896320,10140,10130,10140,10130,4
|
|
20241203,094100,112855770,10070,10070,10070,10070,0
|
|
20241203,094000,112855770,10070,10070,10070,10070,0
|
|
20241203,093900,112855770,10070,10070,10070,10070,1
|
|
20241203,093800,112845700,10040,10040,10040,10040,0
|
|
20241203,093700,112845700,10040,10200,10200,10040,652
|
|
20241203,093600,106214200,10200,10210,10210,10200,13
|
|
20241203,093500,106081580,10210,10210,10210,10210,0
|
|
20241203,093400,106081580,10210,10210,10210,10210,11
|
|
20241203,093300,105969270,10210,10240,10240,10210,1329
|
|
20241203,093200,92391420,10240,10240,10240,10240,0
|
|
20241203,093100,92391420,10240,10240,10240,10240,1
|
|
20241203,093000,92381180,10290,10240,10290,10240,101
|
|
20241203,092900,91346890,10240,10240,10240,10240,0
|
|
20241203,092800,91346890,10240,10240,10240,10240,0
|
|
20241203,092700,91346890,10240,10250,10250,10240,200
|
|
20241203,092600,89298790,10240,10250,10250,10240,143
|
|
20241203,092500,87834350,10340,10340,10340,10320,472
|
|
20241203,092400,82953890,10320,10300,10330,10180,1524
|
|
20241203,092300,67281340,10350,10390,10390,10180,1888
|
|
20241203,092200,47818800,10540,10060,10570,10060,3942
|
|
20241203,092100,7468280,10060,10060,10060,10060,0
|
|
20241203,092000,7468280,10060,10060,10060,10060,0
|
|
20241203,091900,7468280,10060,10060,10060,10060,0
|
|
20241203,091800,7468280,10060,10060,10060,10060,186
|
|
20241203,091700,5597120,10060,10060,10060,10060,0
|
|
20241203,091600,5597120,10060,10060,10060,10060,0
|
|
20241203,091500,5597120,10060,10060,10060,10060,0
|
|
20241203,091400,5597120,10060,10110,10110,10060,3
|
|
20241203,091300,5566890,10110,10100,10110,10100,34
|
|
20241203,091200,5223390,10070,10070,10070,10070,0
|
|
20241203,091100,5223390,10070,10070,10070,10070,33
|
|
20241203,091000,4891080,10000,10030,10030,10000,252
|
|
20241203,090900,2367310,10020,10020,10020,10020,1
|
|
20241203,090800,2357290,10120,10080,10120,10080,201
|
|
20241203,090700,323550,10120,10120,10120,10120,10
|
|
20241203,090600,222350,10170,10170,10170,10170,0
|
|
20241203,090500,222350,10170,10170,10170,10170,0
|
|
20241203,090400,222350,10170,10170,10170,10170,11
|
|
20241203,090300,110480,10180,10180,10180,10180,0
|
|
20241203,090200,110480,10180,10180,10180,10180,0
|
|
20241203,090100,110480,10180,10180,10180,10180,0
|
|
20241203,090000,110480,10180,10180,10180,10180,1
|