580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183700,16399270,8880,8880,8880,8880,114
|
|
20241211,183600,16399270,8880,8880,8880,8880,0
|
|
20241211,183500,16399270,8880,8880,8880,8880,0
|
|
20241211,183400,16399270,8880,8880,8880,8880,0
|
|
20241211,183300,16399270,8880,8880,8880,8880,0
|
|
20241211,183200,16399270,8880,8880,8880,8880,0
|
|
20241211,183100,16399270,8880,8880,8880,8880,0
|
|
20241211,183000,16399270,8880,8880,8880,8880,0
|
|
20241211,182900,16399270,8880,8880,8880,8880,0
|
|
20241211,182800,16399270,8880,8880,8880,8880,0
|
|
20241211,182700,16399270,8880,8880,8880,8880,0
|
|
20241211,182600,16399270,8880,8880,8880,8880,0
|
|
20241211,182500,16399270,8880,8880,8880,8880,0
|
|
20241211,182400,16399270,8880,8880,8880,8880,0
|
|
20241211,182300,16399270,8880,8880,8880,8880,0
|
|
20241211,182200,16399270,8880,8880,8880,8880,0
|
|
20241211,182100,16399270,8880,8880,8880,8880,0
|
|
20241211,182000,16399270,8880,8880,8880,8880,0
|
|
20241211,181900,16399270,8880,8880,8880,8880,0
|
|
20241211,181800,16399270,8880,8880,8880,8880,0
|
|
20241211,181700,16399270,8880,8880,8880,8880,0
|
|
20241211,181600,16399270,8880,8880,8880,8880,0
|
|
20241211,181500,16399270,8880,8880,8880,8880,0
|
|
20241211,181400,16399270,8880,8880,8880,8880,0
|
|
20241211,181300,16399270,8880,8880,8880,8880,0
|
|
20241211,181200,16399270,8880,8880,8880,8880,0
|
|
20241211,181100,16399270,8880,8880,8880,8880,0
|
|
20241211,181000,16399270,8880,8880,8880,8880,0
|
|
20241211,180900,16399270,8880,8880,8880,8880,0
|
|
20241211,180800,16399270,8880,8880,8880,8880,0
|
|
20241211,180700,16399270,8880,8880,8880,8880,114
|
|
20241211,180600,16399270,8880,8880,8880,8880,0
|
|
20241211,180500,16399270,8880,8880,8880,8880,0
|
|
20241211,180400,16399270,8880,8880,8880,8880,0
|
|
20241211,180300,16399270,8880,8880,8880,8880,0
|
|
20241211,180200,16399270,8880,8880,8880,8880,0
|
|
20241211,180100,16399270,8880,8880,8880,8880,0
|
|
20241211,180000,16399270,8880,8880,8880,8880,0
|
|
20241211,175900,16399270,8880,8880,8880,8880,0
|
|
20241211,175800,16399270,8880,8880,8880,8880,0
|
|
20241211,175700,16399270,8880,8880,8880,8880,0
|
|
20241211,175600,16399270,8880,8880,8880,8880,0
|
|
20241211,175500,16399270,8880,8880,8880,8880,0
|
|
20241211,175400,16399270,8880,8880,8880,8880,0
|
|
20241211,175300,16399270,8880,8880,8880,8880,0
|
|
20241211,175200,16399270,8880,8880,8880,8880,0
|
|
20241211,175100,16399270,8880,8880,8880,8880,0
|
|
20241211,175000,16399270,8880,8880,8880,8880,0
|
|
20241211,174900,16399270,8880,8880,8880,8880,0
|
|
20241211,174800,16399270,8880,8880,8880,8880,0
|
|
20241211,174700,16399270,8880,8880,8880,8880,0
|
|
20241211,174600,16399270,8880,8880,8880,8880,0
|
|
20241211,174500,16399270,8880,8880,8880,8880,0
|
|
20241211,174400,16399270,8880,8880,8880,8880,0
|
|
20241211,174300,16399270,8880,8880,8880,8880,0
|
|
20241211,174200,16399270,8880,8880,8880,8880,0
|
|
20241211,174100,16399270,8880,8880,8880,8880,0
|
|
20241211,174000,16399270,8880,8880,8880,8880,0
|
|
20241211,173900,16399270,8880,8880,8880,8880,0
|
|
20241211,173800,16399270,8880,8880,8880,8880,0
|
|
20241211,173700,16399270,8880,8880,8880,8880,114
|
|
20241211,173600,16399270,8880,8880,8880,8880,0
|
|
20241211,173500,16399270,8880,8880,8880,8880,0
|
|
20241211,173400,16399270,8880,8880,8880,8880,0
|
|
20241211,173300,16399270,8880,8880,8880,8880,0
|
|
20241211,173200,16399270,8880,8880,8880,8880,0
|
|
20241211,173100,16399270,8880,8880,8880,8880,0
|
|
20241211,173000,16399270,8880,8880,8880,8880,0
|
|
20241211,172900,16399270,8880,8880,8880,8880,0
|
|
20241211,172800,16399270,8880,8880,8880,8880,0
|
|
20241211,172700,16399270,8880,8880,8880,8880,0
|
|
20241211,172600,16399270,8880,8880,8880,8880,0
|
|
20241211,172500,16399270,8880,8880,8880,8880,0
|
|
20241211,172400,16399270,8880,8880,8880,8880,0
|
|
20241211,172300,16399270,8880,8880,8880,8880,0
|
|
20241211,172200,16399270,8880,8880,8880,8880,0
|
|
20241211,172100,16399270,8880,8880,8880,8880,0
|
|
20241211,172000,16399270,8880,8880,8880,8880,0
|
|
20241211,171900,16399270,8880,8880,8880,8880,0
|
|
20241211,171800,16399270,8880,8880,8880,8880,0
|
|
20241211,171700,16399270,8880,8880,8880,8880,0
|
|
20241211,171600,16399270,8880,8880,8880,8880,0
|
|
20241211,171500,16399270,8880,8880,8880,8880,0
|
|
20241211,171400,16399270,8880,8880,8880,8880,0
|
|
20241211,171300,16399270,8880,8880,8880,8880,0
|
|
20241211,171200,16399270,8880,8880,8880,8880,0
|
|
20241211,171100,16399270,8880,8880,8880,8880,0
|
|
20241211,171000,16399270,8880,8880,8880,8880,0
|
|
20241211,170900,16399270,8880,8880,8880,8880,0
|
|
20241211,170800,16399270,8880,8880,8880,8880,0
|
|
20241211,170700,16399270,8880,8880,8880,8880,114
|
|
20241211,170600,16399270,8880,8880,8880,8880,0
|
|
20241211,170500,16399270,8880,8880,8880,8880,0
|
|
20241211,170400,16399270,8880,8880,8880,8880,0
|
|
20241211,170300,16399270,8880,8880,8880,8880,0
|
|
20241211,170200,16399270,8880,8880,8880,8880,0
|
|
20241211,170100,16399270,8880,8880,8880,8880,0
|
|
20241211,170000,16399270,8880,8880,8880,8880,0
|
|
20241211,165900,16399270,8880,8880,8880,8880,0
|
|
20241211,165800,16399270,8880,8880,8880,8880,0
|
|
20241211,165700,16399270,8880,8880,8880,8880,0
|
|
20241211,165600,16399270,8880,8880,8880,8880,0
|
|
20241211,165500,16399270,8880,8880,8880,8880,0
|
|
20241211,165400,16399270,8880,8880,8880,8880,0
|
|
20241211,165300,16399270,8880,8880,8880,8880,0
|
|
20241211,165200,16399270,8880,8880,8880,8880,0
|
|
20241211,165100,16399270,8880,8880,8880,8880,0
|
|
20241211,165000,16399270,8880,8880,8880,8880,0
|
|
20241211,164900,16399270,8880,8880,8880,8880,0
|
|
20241211,164800,16399270,8880,8880,8880,8880,0
|
|
20241211,164700,16399270,8880,8880,8880,8880,0
|
|
20241211,164600,16399270,8880,8880,8880,8880,0
|
|
20241211,164500,16399270,8880,8880,8880,8880,0
|
|
20241211,164400,16399270,8880,8880,8880,8880,0
|
|
20241211,164300,16399270,8880,8880,8880,8880,0
|
|
20241211,164200,16399270,8880,8880,8880,8880,0
|
|
20241211,164100,16399270,8880,8880,8880,8880,0
|
|
20241211,164000,16399270,8880,8880,8880,8880,0
|
|
20241211,163900,16399270,8880,8880,8880,8880,0
|
|
20241211,163800,16399270,8880,8880,8880,8880,0
|
|
20241211,163700,16399270,8880,8880,8880,8880,114
|
|
20241211,163600,16399270,8880,8880,8880,8880,0
|
|
20241211,163500,16399270,8880,8880,8880,8880,0
|
|
20241211,163400,16399270,8880,8880,8880,8880,0
|
|
20241211,163300,16399270,8880,8880,8880,8880,0
|
|
20241211,163200,16399270,8880,8880,8880,8880,0
|
|
20241211,163100,16399270,8880,8880,8880,8880,0
|
|
20241211,163000,16399270,8880,8880,8880,8880,0
|
|
20241211,162900,16399270,8880,8880,8880,8880,0
|
|
20241211,162800,16399270,8880,8880,8880,8880,0
|
|
20241211,162700,16399270,8880,8880,8880,8880,0
|
|
20241211,162600,16399270,8880,8880,8880,8880,0
|
|
20241211,162500,16399270,8880,8880,8880,8880,0
|
|
20241211,162400,16399270,8880,8880,8880,8880,0
|
|
20241211,162300,16399270,8880,8880,8880,8880,0
|
|
20241211,162200,16399270,8880,8880,8880,8880,0
|
|
20241211,162100,16399270,8880,8880,8880,8880,0
|
|
20241211,162000,16399270,8880,8880,8880,8880,0
|
|
20241211,161900,16399270,8880,8880,8880,8880,0
|
|
20241211,161800,16399270,8880,8880,8880,8880,0
|
|
20241211,161700,16399270,8880,8880,8880,8880,0
|
|
20241211,161600,16399270,8880,8880,8880,8880,0
|
|
20241211,161500,16399270,8880,8880,8880,8880,0
|
|
20241211,161400,16399270,8880,8880,8880,8880,0
|
|
20241211,161300,16399270,8880,8880,8880,8880,0
|
|
20241211,161200,16399270,8880,8880,8880,8880,0
|
|
20241211,161100,16399270,8880,8880,8880,8880,0
|
|
20241211,161000,16399270,8880,8880,8880,8880,0
|
|
20241211,160900,16399270,8880,8880,8880,8880,0
|
|
20241211,160800,16399270,8880,8880,8880,8880,0
|
|
20241211,160700,16399270,8880,8880,8880,8880,114
|
|
20241211,160600,16399270,8880,8880,8880,8880,0
|
|
20241211,160500,16399270,8880,8880,8880,8880,0
|
|
20241211,160400,16399270,8880,8880,8880,8880,0
|
|
20241211,160300,16399270,8880,8880,8880,8880,0
|
|
20241211,160200,16399270,8880,8880,8880,8880,0
|
|
20241211,160100,16399270,8880,8880,8880,8880,0
|
|
20241211,160000,16399270,8880,8880,8880,8880,0
|
|
20241211,155900,16399270,8880,8880,8880,8880,0
|
|
20241211,155800,16399270,8880,8880,8880,8880,0
|
|
20241211,155700,16399270,8880,8880,8880,8880,0
|
|
20241211,155600,16399270,8880,8880,8880,8880,0
|
|
20241211,155500,16399270,8880,8880,8880,8880,0
|
|
20241211,155400,16399270,8880,8880,8880,8880,0
|
|
20241211,155300,16399270,8880,8880,8880,8880,0
|
|
20241211,155200,16399270,8880,8880,8880,8880,0
|
|
20241211,155100,16399270,8880,8880,8880,8880,0
|
|
20241211,155000,16399270,8880,8880,8880,8880,0
|
|
20241211,154900,16399270,8880,8880,8880,8880,0
|
|
20241211,154800,16399270,8880,8880,8880,8880,0
|
|
20241211,154700,16399270,8880,8880,8880,8880,0
|
|
20241211,154600,16399270,8880,8880,8880,8880,0
|
|
20241211,154500,16399270,8880,8880,8880,8880,0
|
|
20241211,154400,16399270,8880,8880,8880,8880,0
|
|
20241211,154300,16399270,8880,8880,8880,8880,0
|
|
20241211,154200,16399270,8880,8880,8880,8880,0
|
|
20241211,154100,16399270,8880,8880,8880,8880,0
|
|
20241211,154000,16399270,8880,8880,8880,8880,0
|
|
20241211,153900,16399270,8880,8880,8880,8880,0
|
|
20241211,153800,16399270,8880,8880,8880,8880,0
|
|
20241211,153700,16399270,8880,8880,8880,8880,114
|
|
20241211,153600,16399270,8880,8880,8880,8880,0
|
|
20241211,153500,16399270,8880,8880,8880,8880,0
|
|
20241211,153400,16399270,8880,8880,8880,8880,0
|
|
20241211,153300,16399270,8880,8880,8880,8880,0
|
|
20241211,153200,16399270,8880,8880,8880,8880,0
|
|
20241211,153100,16399270,8880,8880,8880,8880,0
|
|
20241211,153000,16399270,8880,8880,8880,8880,114
|
|
20241211,152900,15386950,8850,8850,8850,8850,0
|
|
20241211,152800,15386950,8850,8850,8850,8850,0
|
|
20241211,152700,15386950,8850,8850,8850,8850,0
|
|
20241211,152600,15386950,8850,8850,8850,8850,0
|
|
20241211,152500,15386950,8850,8850,8850,8850,0
|
|
20241211,152400,15386950,8850,8850,8850,8850,0
|
|
20241211,152300,15386950,8850,8850,8850,8850,0
|
|
20241211,152200,15386950,8850,8850,8850,8850,0
|
|
20241211,152100,15386950,8850,8850,8850,8850,0
|
|
20241211,152000,15386950,8850,8850,8850,8850,0
|
|
20241211,151900,15386950,8850,8850,8850,8850,0
|
|
20241211,151800,15386950,8850,8850,8850,8850,0
|
|
20241211,151700,15386950,8850,8850,8850,8850,0
|
|
20241211,151600,15386950,8850,8850,8850,8850,0
|
|
20241211,151500,15386950,8850,8850,8850,8850,0
|
|
20241211,151400,15386950,8850,8840,8850,8840,33
|
|
20241211,151300,15094910,8850,8850,8850,8850,0
|
|
20241211,151200,15094910,8850,8850,8850,8850,0
|
|
20241211,151100,15094910,8850,8850,8850,8850,0
|
|
20241211,151000,15094910,8850,8850,8850,8850,0
|
|
20241211,150900,15094910,8850,8850,8850,8850,0
|
|
20241211,150800,15094910,8850,8850,8850,8840,19
|
|
20241211,150700,14926770,8870,8870,8870,8870,1
|
|
20241211,150600,14917900,8880,8880,8880,8880,0
|
|
20241211,150500,14917900,8880,8880,8880,8880,0
|
|
20241211,150400,14917900,8880,8880,8880,8880,1
|
|
20241211,150300,14909020,8880,8830,8880,8830,16
|
|
20241211,150200,14767320,8810,8810,8810,8810,0
|
|
20241211,150100,14767320,8810,8810,8810,8810,0
|
|
20241211,150000,14767320,8810,8810,8810,8810,0
|
|
20241211,145900,14767320,8810,8810,8810,8810,12
|
|
20241211,145800,14661600,8810,8810,8810,8810,60
|
|
20241211,145700,14133000,8810,8810,8810,8810,0
|
|
20241211,145600,14133000,8810,8810,8810,8810,0
|
|
20241211,145500,14133000,8810,8810,8810,8810,1
|
|
20241211,145400,14124190,8830,8830,8830,8830,10
|
|
20241211,145300,14035890,8830,8830,8830,8830,0
|
|
20241211,145200,14035890,8830,8830,8830,8830,0
|
|
20241211,145100,14035890,8830,8830,8830,8830,0
|
|
20241211,145000,14035890,8830,8830,8830,8830,0
|
|
20241211,144900,14035890,8830,8830,8830,8830,0
|
|
20241211,144800,14035890,8830,8830,8830,8830,0
|
|
20241211,144700,14035890,8830,8830,8830,8830,0
|
|
20241211,144600,14035890,8830,8830,8830,8830,0
|
|
20241211,144500,14035890,8830,8830,8830,8830,0
|
|
20241211,144400,14035890,8830,8830,8830,8830,0
|
|
20241211,144300,14035890,8830,8830,8830,8830,0
|
|
20241211,144200,14035890,8830,8830,8830,8830,0
|
|
20241211,144100,14035890,8830,8830,8830,8830,0
|
|
20241211,144000,14035890,8830,8830,8830,8830,0
|
|
20241211,143900,14035890,8830,8830,8830,8830,0
|
|
20241211,143800,14035890,8830,8830,8830,8830,0
|
|
20241211,143700,14035890,8830,8830,8830,8830,0
|
|
20241211,143600,14035890,8830,8830,8830,8830,0
|
|
20241211,143500,14035890,8830,8820,8830,8820,20
|
|
20241211,143400,13859310,8810,8810,8810,8810,47
|
|
20241211,143300,13445240,8810,8810,8810,8810,0
|
|
20241211,143200,13445240,8810,8810,8810,8810,0
|
|
20241211,143100,13445240,8810,8810,8810,8810,136
|
|
20241211,143000,12247080,8810,8810,8810,8810,0
|
|
20241211,142900,12247080,8810,8810,8810,8810,0
|
|
20241211,142800,12247080,8810,8810,8810,8810,0
|
|
20241211,142700,12247080,8810,8810,8810,8810,0
|
|
20241211,142600,12247080,8810,8810,8810,8810,0
|
|
20241211,142500,12247080,8810,8810,8810,8810,0
|
|
20241211,142400,12247080,8810,8810,8810,8810,0
|
|
20241211,142300,12247080,8810,8810,8810,8810,0
|
|
20241211,142200,12247080,8810,8810,8810,8810,0
|
|
20241211,142100,12247080,8810,8810,8810,8810,0
|
|
20241211,142000,12247080,8810,8810,8810,8810,0
|
|
20241211,141900,12247080,8810,8810,8810,8810,0
|
|
20241211,141800,12247080,8810,8810,8810,8810,0
|
|
20241211,141700,12247080,8810,8810,8810,8810,0
|
|
20241211,141600,12247080,8810,8810,8810,8810,9
|
|
20241211,141500,12167790,8820,8820,8820,8820,0
|
|
20241211,141400,12167790,8820,8820,8820,8820,0
|
|
20241211,141300,12167790,8820,8820,8820,8820,0
|
|
20241211,141200,12167790,8820,8810,8820,8810,50
|
|
20241211,141100,11727240,8810,8810,8810,8810,18
|
|
20241211,141000,11568660,8810,8810,8810,8810,0
|
|
20241211,140900,11568660,8810,8810,8810,8810,0
|
|
20241211,140800,11568660,8810,8810,8810,8810,0
|
|
20241211,140700,11568660,8810,8810,8810,8810,0
|
|
20241211,140600,11568660,8810,8810,8810,8810,0
|
|
20241211,140500,11568660,8810,8810,8810,8810,37
|
|
20241211,140400,11242690,8820,8820,8820,8820,1
|
|
20241211,140300,11233870,8820,8810,8820,8810,64
|
|
20241211,140200,10670020,8810,8810,8810,8810,0
|
|
20241211,140100,10670020,8810,8810,8810,8810,4
|
|
20241211,140000,10634780,8820,8820,8820,8820,0
|
|
20241211,135900,10634780,8820,8820,8820,8820,1
|
|
20241211,135800,10625960,8820,8820,8820,8820,2
|
|
20241211,135700,10608320,8820,8820,8820,8820,0
|
|
20241211,135600,10608320,8820,8820,8820,8820,0
|
|
20241211,135500,10608320,8820,8820,8820,8820,0
|
|
20241211,135400,10608320,8820,8810,8820,8810,30
|
|
20241211,135300,10343930,8810,8810,8810,8810,0
|
|
20241211,135200,10343930,8810,8810,8810,8810,0
|
|
20241211,135100,10343930,8810,8810,8810,8810,0
|
|
20241211,135000,10343930,8810,8810,8810,8810,0
|
|
20241211,134900,10343930,8810,8810,8810,8810,0
|
|
20241211,134800,10343930,8810,8810,8810,8810,0
|
|
20241211,134700,10343930,8810,8810,8810,8810,0
|
|
20241211,134600,10343930,8810,8810,8810,8810,1
|
|
20241211,134500,10335120,8810,8810,8810,8810,0
|
|
20241211,134400,10335120,8810,8810,8810,8810,0
|
|
20241211,134300,10335120,8810,8810,8810,8810,0
|
|
20241211,134200,10335120,8810,8810,8810,8810,10
|
|
20241211,134100,10247020,8810,8810,8810,8810,203
|
|
20241211,134000,8458590,8810,8810,8810,8810,0
|
|
20241211,133900,8458590,8810,8810,8810,8810,0
|
|
20241211,133800,8458590,8810,8810,8810,8810,0
|
|
20241211,133700,8458590,8810,8810,8810,8810,0
|
|
20241211,133600,8458590,8810,8810,8810,8810,0
|
|
20241211,133500,8458590,8810,8810,8810,8810,0
|
|
20241211,133400,8458590,8810,8810,8810,8810,0
|
|
20241211,133300,8458590,8810,8810,8810,8810,0
|
|
20241211,133200,8458590,8810,8810,8810,8810,0
|
|
20241211,133100,8458590,8810,8810,8810,8810,0
|
|
20241211,133000,8458590,8810,8810,8810,8810,0
|
|
20241211,132900,8458590,8810,8810,8810,8810,0
|
|
20241211,132800,8458590,8810,8810,8810,8810,0
|
|
20241211,132700,8458590,8810,8810,8810,8810,0
|
|
20241211,132600,8458590,8810,8810,8810,8810,0
|
|
20241211,132500,8458590,8810,8810,8810,8810,0
|
|
20241211,132400,8458590,8810,8810,8810,8810,10
|
|
20241211,132300,8370490,8810,8810,8810,8810,0
|
|
20241211,132200,8370490,8810,8810,8810,8810,0
|
|
20241211,132100,8370490,8810,8810,8810,8810,0
|
|
20241211,132000,8370490,8810,8810,8810,8810,0
|
|
20241211,131900,8370490,8810,8810,8810,8810,0
|
|
20241211,131800,8370490,8810,8810,8810,8810,0
|
|
20241211,131700,8370490,8810,8810,8810,8810,0
|
|
20241211,131600,8370490,8810,8810,8810,8810,1
|
|
20241211,131500,8361680,8820,8820,8820,8820,0
|
|
20241211,131400,8361680,8820,8820,8820,8820,8
|
|
20241211,131300,8291120,8820,8820,8820,8820,5
|
|
20241211,131200,8247020,8830,8830,8830,8830,0
|
|
20241211,131100,8247020,8830,8830,8830,8830,1
|
|
20241211,131000,8238190,8830,8830,8830,8830,0
|
|
20241211,130900,8238190,8830,8830,8830,8830,0
|
|
20241211,130800,8238190,8830,8830,8830,8830,0
|
|
20241211,130700,8238190,8830,8830,8830,8830,1
|
|
20241211,130600,8229360,8830,8830,8830,8830,0
|
|
20241211,130500,8229360,8830,8830,8830,8830,0
|
|
20241211,130400,8229360,8830,8830,8830,8830,10
|
|
20241211,130300,8141060,8830,8830,8830,8830,0
|
|
20241211,130200,8141060,8830,8830,8830,8830,0
|
|
20241211,130100,8141060,8830,8830,8830,8830,0
|
|
20241211,130000,8141060,8830,8830,8830,8830,65
|
|
20241211,125900,7567110,8830,8830,8830,8830,0
|
|
20241211,125800,7567110,8830,8830,8830,8830,0
|
|
20241211,125700,7567110,8830,8830,8830,8830,41
|
|
20241211,125600,7205080,8830,8830,8830,8830,0
|
|
20241211,125500,7205080,8830,8830,8830,8830,1
|
|
20241211,125400,7196250,8840,8840,8840,8840,0
|
|
20241211,125300,7196250,8840,8840,8840,8840,0
|
|
20241211,125200,7196250,8840,8840,8840,8840,0
|
|
20241211,125100,7196250,8840,8840,8840,8840,0
|
|
20241211,125000,7196250,8840,8840,8840,8840,0
|
|
20241211,124900,7196250,8840,8840,8840,8840,0
|
|
20241211,124800,7196250,8840,8840,8840,8840,0
|
|
20241211,124700,7196250,8840,8840,8840,8840,0
|
|
20241211,124600,7196250,8840,8840,8840,8840,0
|
|
20241211,124500,7196250,8840,8840,8840,8840,0
|
|
20241211,124400,7196250,8840,8840,8840,8840,1
|
|
20241211,124300,7187410,8840,8840,8840,8840,0
|
|
20241211,124200,7187410,8840,8840,8840,8840,0
|
|
20241211,124100,7187410,8840,8840,8840,8840,0
|
|
20241211,124000,7187410,8840,8840,8840,8840,0
|
|
20241211,123900,7187410,8840,8840,8840,8840,0
|
|
20241211,123800,7187410,8840,8840,8840,8840,0
|
|
20241211,123700,7187410,8840,8840,8840,8840,0
|
|
20241211,123600,7187410,8840,8840,8840,8840,0
|
|
20241211,123500,7187410,8840,8840,8840,8840,0
|
|
20241211,123400,7187410,8840,8840,8840,8840,0
|
|
20241211,123300,7187410,8840,8840,8840,8840,0
|
|
20241211,123200,7187410,8840,8840,8840,8840,0
|
|
20241211,123100,7187410,8840,8840,8840,8840,0
|
|
20241211,123000,7187410,8840,8840,8840,8840,0
|
|
20241211,122900,7187410,8840,8840,8840,8840,0
|
|
20241211,122800,7187410,8840,8840,8840,8840,10
|
|
20241211,122700,7099010,8840,8840,8840,8840,1
|
|
20241211,122600,7090170,8830,8830,8830,8830,0
|
|
20241211,122500,7090170,8830,8830,8830,8830,0
|
|
20241211,122400,7090170,8830,8830,8830,8830,0
|
|
20241211,122300,7090170,8830,8830,8830,8830,0
|
|
20241211,122200,7090170,8830,8830,8830,8830,0
|
|
20241211,122100,7090170,8830,8830,8830,8830,0
|
|
20241211,122000,7090170,8830,8830,8830,8830,0
|
|
20241211,121900,7090170,8830,8830,8830,8830,1
|
|
20241211,121800,7081340,8830,8830,8830,8830,11
|
|
20241211,121700,6984210,8840,8840,8840,8840,0
|
|
20241211,121600,6984210,8840,8840,8840,8840,11
|
|
20241211,121500,6886970,8830,8830,8830,8830,0
|
|
20241211,121400,6886970,8830,8830,8830,8830,0
|
|
20241211,121300,6886970,8830,8830,8830,8830,0
|
|
20241211,121200,6886970,8830,8830,8830,8830,0
|
|
20241211,121100,6886970,8830,8830,8830,8830,0
|
|
20241211,121000,6886970,8830,8830,8830,8830,0
|
|
20241211,120900,6886970,8830,8830,8830,8830,0
|
|
20241211,120800,6886970,8830,8830,8830,8830,0
|
|
20241211,120700,6886970,8830,8830,8830,8830,0
|
|
20241211,120600,6886970,8830,8830,8830,8830,0
|
|
20241211,120500,6886970,8830,8830,8830,8830,0
|
|
20241211,120400,6886970,8830,8830,8830,8830,0
|
|
20241211,120300,6886970,8830,8830,8830,8830,1
|
|
20241211,120200,6878140,8830,8830,8830,8830,0
|
|
20241211,120100,6878140,8830,8830,8830,8830,0
|
|
20241211,120000,6878140,8830,8830,8830,8830,0
|
|
20241211,115900,6878140,8830,8830,8830,8830,0
|
|
20241211,115800,6878140,8830,8830,8830,8830,0
|
|
20241211,115700,6878140,8830,8830,8830,8830,0
|
|
20241211,115600,6878140,8830,8830,8830,8830,0
|
|
20241211,115500,6878140,8830,8830,8830,8830,1
|
|
20241211,115400,6869310,8840,8840,8840,8840,0
|
|
20241211,115300,6869310,8840,8840,8840,8840,10
|
|
20241211,115200,6780910,8840,8840,8840,8840,0
|
|
20241211,115100,6780910,8840,8840,8840,8840,0
|
|
20241211,115000,6780910,8840,8840,8840,8840,0
|
|
20241211,114900,6780910,8840,8840,8840,8840,0
|
|
20241211,114800,6780910,8840,8840,8840,8840,0
|
|
20241211,114700,6780910,8840,8840,8840,8840,0
|
|
20241211,114600,6780910,8840,8840,8840,8840,0
|
|
20241211,114500,6780910,8840,8840,8840,8840,0
|
|
20241211,114400,6780910,8840,8840,8840,8840,0
|
|
20241211,114300,6780910,8840,8840,8840,8840,0
|
|
20241211,114200,6780910,8840,8840,8840,8840,0
|
|
20241211,114100,6780910,8840,8840,8840,8840,0
|
|
20241211,114000,6780910,8840,8840,8840,8840,0
|
|
20241211,113900,6780910,8840,8840,8840,8840,15
|
|
20241211,113800,6648310,8840,8840,8840,8840,0
|
|
20241211,113700,6648310,8840,8840,8840,8840,35
|
|
20241211,113600,6338910,8830,8830,8830,8830,0
|
|
20241211,113500,6338910,8830,8830,8830,8830,0
|
|
20241211,113400,6338910,8830,8830,8830,8830,0
|
|
20241211,113300,6338910,8830,8830,8830,8830,0
|
|
20241211,113200,6338910,8830,8830,8830,8830,0
|
|
20241211,113100,6338910,8830,8830,8830,8830,0
|
|
20241211,113000,6338910,8830,8830,8830,8830,0
|
|
20241211,112900,6338910,8830,8830,8830,8830,0
|
|
20241211,112800,6338910,8830,8830,8830,8830,0
|
|
20241211,112700,6338910,8830,8830,8830,8830,0
|
|
20241211,112600,6338910,8830,8830,8830,8830,0
|
|
20241211,112500,6338910,8830,8830,8830,8830,0
|
|
20241211,112400,6338910,8830,8830,8830,8830,0
|
|
20241211,112300,6338910,8830,8830,8830,8830,0
|
|
20241211,112200,6338910,8830,8830,8830,8830,0
|
|
20241211,112100,6338910,8830,8830,8830,8830,0
|
|
20241211,112000,6338910,8830,8830,8830,8830,0
|
|
20241211,111900,6338910,8830,8830,8830,8830,0
|
|
20241211,111800,6338910,8830,8830,8830,8830,0
|
|
20241211,111700,6338910,8830,8830,8830,8830,1
|
|
20241211,111600,6330080,8840,8840,8840,8840,0
|
|
20241211,111500,6330080,8840,8840,8840,8840,1
|
|
20241211,111400,6321240,8840,8850,8850,8840,12
|
|
20241211,111300,6215150,8870,8870,8870,8870,0
|
|
20241211,111200,6215150,8870,8870,8870,8870,0
|
|
20241211,111100,6215150,8870,8870,8870,8870,0
|
|
20241211,111000,6215150,8870,8870,8870,8870,0
|
|
20241211,110900,6215150,8870,8860,8870,8860,16
|
|
20241211,110800,6073260,8870,8870,8870,8870,0
|
|
20241211,110700,6073260,8870,8870,8870,8870,0
|
|
20241211,110600,6073260,8870,8870,8870,8870,0
|
|
20241211,110500,6073260,8870,8870,8870,8870,0
|
|
20241211,110400,6073260,8870,8870,8870,8870,0
|
|
20241211,110300,6073260,8870,8870,8870,8870,0
|
|
20241211,110200,6073260,8870,8870,8870,8870,0
|
|
20241211,110100,6073260,8870,8870,8870,8870,0
|
|
20241211,110000,6073260,8870,8870,8870,8870,0
|
|
20241211,105900,6073260,8870,8870,8870,8870,0
|
|
20241211,105800,6073260,8870,8870,8870,8870,0
|
|
20241211,105700,6073260,8870,8870,8870,8870,0
|
|
20241211,105600,6073260,8870,8870,8870,8870,0
|
|
20241211,105500,6073260,8870,8870,8870,8870,0
|
|
20241211,105400,6073260,8870,8870,8870,8870,0
|
|
20241211,105300,6073260,8870,8870,8870,8870,0
|
|
20241211,105200,6073260,8870,8870,8870,8870,0
|
|
20241211,105100,6073260,8870,8860,8870,8860,2
|
|
20241211,105000,6055530,8870,8860,8870,8860,3
|
|
20241211,104900,6028940,8870,8870,8870,8870,0
|
|
20241211,104800,6028940,8870,8870,8870,8870,0
|
|
20241211,104700,6028940,8870,8870,8870,8870,0
|
|
20241211,104600,6028940,8870,8870,8870,8870,0
|
|
20241211,104500,6028940,8870,8870,8870,8870,0
|
|
20241211,104400,6028940,8870,8870,8870,8870,0
|
|
20241211,104300,6028940,8870,8870,8870,8870,0
|
|
20241211,104200,6028940,8870,8870,8870,8870,0
|
|
20241211,104100,6028940,8870,8870,8870,8870,0
|
|
20241211,104000,6028940,8870,8870,8870,8870,0
|
|
20241211,103900,6028940,8870,8870,8870,8870,0
|
|
20241211,103800,6028940,8870,8870,8870,8870,0
|
|
20241211,103700,6028940,8870,8850,8870,8850,45
|
|
20241211,103600,5630650,8840,8840,8840,8840,0
|
|
20241211,103500,5630650,8840,8840,8840,8840,0
|
|
20241211,103400,5630650,8840,8840,8840,8840,0
|
|
20241211,103300,5630650,8840,8840,8840,8840,0
|
|
20241211,103200,5630650,8840,8840,8840,8840,0
|
|
20241211,103100,5630650,8840,8840,8840,8840,1
|
|
20241211,103000,5621810,8850,8840,8850,8840,11
|
|
20241211,102900,5524470,8850,8850,8850,8850,0
|
|
20241211,102800,5524470,8850,8850,8850,8850,0
|
|
20241211,102700,5524470,8850,8840,8850,8840,8
|
|
20241211,102600,5453700,8850,8850,8850,8850,0
|
|
20241211,102500,5453700,8850,8850,8850,8850,0
|
|
20241211,102400,5453700,8850,8850,8850,8850,0
|
|
20241211,102300,5453700,8850,8850,8850,8850,0
|
|
20241211,102200,5453700,8850,8850,8850,8850,0
|
|
20241211,102100,5453700,8850,8850,8850,8850,0
|
|
20241211,102000,5453700,8850,8850,8850,8850,0
|
|
20241211,101900,5453700,8850,8850,8850,8850,0
|
|
20241211,101800,5453700,8850,8850,8850,8850,0
|
|
20241211,101700,5453700,8850,8850,8850,8850,0
|
|
20241211,101600,5453700,8850,8850,8850,8850,0
|
|
20241211,101500,5453700,8850,8850,8850,8850,0
|
|
20241211,101400,5453700,8850,8850,8850,8850,0
|
|
20241211,101300,5453700,8850,8850,8850,8850,0
|
|
20241211,101200,5453700,8850,8850,8850,8850,0
|
|
20241211,101100,5453700,8850,8850,8850,8850,0
|
|
20241211,101000,5453700,8850,8850,8850,8850,0
|
|
20241211,100900,5453700,8850,8840,8850,8840,5
|
|
20241211,100800,5409470,8850,8830,8850,8830,4
|
|
20241211,100700,5374110,8850,8850,8850,8850,0
|
|
20241211,100600,5374110,8850,8850,8850,8850,0
|
|
20241211,100500,5374110,8850,8850,8850,8850,0
|
|
20241211,100400,5374110,8850,8820,8850,8820,12
|
|
20241211,100300,5267960,8800,8800,8800,8800,0
|
|
20241211,100200,5267960,8800,8800,8800,8800,0
|
|
20241211,100100,5267960,8800,8800,8800,8800,0
|
|
20241211,100000,5267960,8800,8800,8800,8800,0
|
|
20241211,095900,5267960,8800,8800,8800,8800,0
|
|
20241211,095800,5267960,8800,8800,8800,8800,0
|
|
20241211,095700,5267960,8800,8800,8800,8800,0
|
|
20241211,095600,5267960,8800,8800,8800,8800,0
|
|
20241211,095500,5267960,8800,8800,8800,8800,0
|
|
20241211,095400,5267960,8800,8800,8800,8800,0
|
|
20241211,095300,5267960,8800,8800,8800,8800,0
|
|
20241211,095200,5267960,8800,8800,8800,8800,0
|
|
20241211,095100,5267960,8800,8800,8800,8800,0
|
|
20241211,095000,5267960,8800,8800,8800,8800,0
|
|
20241211,094900,5267960,8800,8800,8800,8800,0
|
|
20241211,094800,5267960,8800,8800,8800,8800,0
|
|
20241211,094700,5267960,8800,8800,8800,8800,0
|
|
20241211,094600,5267960,8800,8800,8800,8800,0
|
|
20241211,094500,5267960,8800,8800,8800,8800,0
|
|
20241211,094400,5267960,8800,8800,8800,8800,4
|
|
20241211,094300,5232760,8800,8800,8800,8800,0
|
|
20241211,094200,5232760,8800,8800,8800,8800,291
|
|
20241211,094100,2671960,8800,8800,8800,8800,0
|
|
20241211,094000,2671960,8800,8800,8800,8800,0
|
|
20241211,093900,2671960,8800,8790,8800,8790,2
|
|
20241211,093800,2654370,8790,8830,8830,8790,143
|
|
20241211,093700,1396300,8830,8830,8830,8830,1
|
|
20241211,093600,1387470,8830,8830,8830,8830,0
|
|
20241211,093500,1387470,8830,8830,8830,8830,0
|
|
20241211,093400,1387470,8830,8830,8830,8830,0
|
|
20241211,093300,1387470,8830,8830,8830,8830,1
|
|
20241211,093200,1378640,8860,8860,8860,8860,1
|
|
20241211,093100,1369780,8890,8830,8890,8830,8
|
|
20241211,093000,1298830,8830,8830,8830,8830,0
|
|
20241211,092900,1298830,8830,8830,8830,8830,0
|
|
20241211,092800,1298830,8830,8830,8840,8780,8
|
|
20241211,092700,1228250,8780,8780,8780,8780,1
|
|
20241211,092600,1219470,8880,8880,8880,8880,0
|
|
20241211,092500,1219470,8880,8880,8880,8880,1
|
|
20241211,092400,1210590,8610,8610,8610,8610,0
|
|
20241211,092300,1210590,8610,8610,8610,8610,0
|
|
20241211,092200,1210590,8610,8610,8610,8610,0
|
|
20241211,092100,1210590,8610,8820,8880,8610,112
|
|
20241211,092000,238080,8900,8820,8900,8820,11
|
|
20241211,091900,140830,8820,8820,8820,8820,0
|
|
20241211,091800,140830,8820,8820,8820,8820,0
|
|
20241211,091700,140830,8820,8820,8820,8820,0
|
|
20241211,091600,140830,8820,8820,8820,8820,0
|
|
20241211,091500,140830,8820,8820,8820,8820,0
|
|
20241211,091400,140830,8820,8820,8820,8820,0
|
|
20241211,091300,140830,8820,8820,8820,8820,7
|
|
20241211,091200,79090,8790,8790,8790,8790,0
|
|
20241211,091100,79090,8790,8790,8790,8790,0
|
|
20241211,091000,79090,8790,8790,8790,8790,0
|
|
20241211,090900,79090,8790,8790,8790,8790,0
|
|
20241211,090800,79090,8790,8790,8790,8790,0
|
|
20241211,090700,79090,8790,8790,8790,8790,0
|
|
20241211,090600,79090,8790,8790,8790,8790,0
|
|
20241211,090500,79090,8790,8790,8790,8790,3
|
|
20241211,090400,52720,8770,8770,8770,8770,0
|
|
20241211,090300,52720,8770,8770,8770,8770,1
|
|
20241211,090200,43950,8790,8790,8790,8790,0
|
|
20241211,090100,43950,8790,8790,8790,8790,0
|
|
20241211,090000,43950,8790,8790,8790,8790,5
|