589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184600,68548550,6070,6070,6070,6070,179
|
|
20241203,184500,68548550,6070,6070,6070,6070,0
|
|
20241203,184400,68548550,6070,6070,6070,6070,0
|
|
20241203,184300,68548550,6070,6070,6070,6070,0
|
|
20241203,184200,68548550,6070,6070,6070,6070,0
|
|
20241203,184100,68548550,6070,6070,6070,6070,0
|
|
20241203,184000,68548550,6070,6070,6070,6070,0
|
|
20241203,183900,68548550,6070,6070,6070,6070,0
|
|
20241203,183800,68548550,6070,6070,6070,6070,0
|
|
20241203,183700,68548550,6070,6070,6070,6070,0
|
|
20241203,183600,68548550,6070,6070,6070,6070,0
|
|
20241203,183500,68548550,6070,6070,6070,6070,0
|
|
20241203,183400,68548550,6070,6070,6070,6070,0
|
|
20241203,183300,68548550,6070,6070,6070,6070,0
|
|
20241203,183200,68548550,6070,6070,6070,6070,0
|
|
20241203,183100,68548550,6070,6070,6070,6070,0
|
|
20241203,183000,68548550,6070,6070,6070,6070,0
|
|
20241203,182900,68548550,6070,6070,6070,6070,0
|
|
20241203,182800,68548550,6070,6070,6070,6070,0
|
|
20241203,182700,68548550,6070,6070,6070,6070,0
|
|
20241203,182600,68548550,6070,6070,6070,6070,0
|
|
20241203,182500,68548550,6070,6070,6070,6070,0
|
|
20241203,182400,68548550,6070,6070,6070,6070,0
|
|
20241203,182300,68548550,6070,6070,6070,6070,0
|
|
20241203,182200,68548550,6070,6070,6070,6070,0
|
|
20241203,182100,68548550,6070,6070,6070,6070,0
|
|
20241203,182000,68548550,6070,6070,6070,6070,0
|
|
20241203,181900,68548550,6070,6070,6070,6070,0
|
|
20241203,181800,68548550,6070,6070,6070,6070,0
|
|
20241203,181700,68548550,6070,6070,6070,6070,0
|
|
20241203,181600,68548550,6070,6070,6070,6070,179
|
|
20241203,181500,68548550,6070,6070,6070,6070,0
|
|
20241203,181400,68548550,6070,6070,6070,6070,0
|
|
20241203,181300,68548550,6070,6070,6070,6070,0
|
|
20241203,181200,68548550,6070,6070,6070,6070,0
|
|
20241203,181100,68548550,6070,6070,6070,6070,0
|
|
20241203,181000,68548550,6070,6070,6070,6070,0
|
|
20241203,180900,68548550,6070,6070,6070,6070,0
|
|
20241203,180800,68548550,6070,6070,6070,6070,0
|
|
20241203,180700,68548550,6070,6070,6070,6070,0
|
|
20241203,180600,68548550,6070,6070,6070,6070,0
|
|
20241203,180500,68548550,6070,6070,6070,6070,0
|
|
20241203,180400,68548550,6070,6070,6070,6070,0
|
|
20241203,180300,68548550,6070,6070,6070,6070,0
|
|
20241203,180200,68548550,6070,6070,6070,6070,0
|
|
20241203,180100,68548550,6070,6070,6070,6070,0
|
|
20241203,180000,68548550,6070,6070,6070,6070,0
|
|
20241203,175900,68548550,6070,6070,6070,6070,0
|
|
20241203,175800,68548550,6070,6070,6070,6070,0
|
|
20241203,175700,68548550,6070,6070,6070,6070,0
|
|
20241203,175600,68548550,6070,6070,6070,6070,0
|
|
20241203,175500,68548550,6070,6070,6070,6070,0
|
|
20241203,175400,68548550,6070,6070,6070,6070,0
|
|
20241203,175300,68548550,6070,6070,6070,6070,0
|
|
20241203,175200,68548550,6070,6070,6070,6070,0
|
|
20241203,175100,68548550,6070,6070,6070,6070,0
|
|
20241203,175000,68548550,6070,6070,6070,6070,0
|
|
20241203,174900,68548550,6070,6070,6070,6070,0
|
|
20241203,174800,68548550,6070,6070,6070,6070,0
|
|
20241203,174700,68548550,6070,6070,6070,6070,0
|
|
20241203,174600,68548550,6070,6070,6070,6070,179
|
|
20241203,174500,68548550,6070,6070,6070,6070,0
|
|
20241203,174400,68548550,6070,6070,6070,6070,0
|
|
20241203,174300,68548550,6070,6070,6070,6070,0
|
|
20241203,174200,68548550,6070,6070,6070,6070,0
|
|
20241203,174100,68548550,6070,6070,6070,6070,0
|
|
20241203,174000,68548550,6070,6070,6070,6070,0
|
|
20241203,173900,68548550,6070,6070,6070,6070,0
|
|
20241203,173800,68548550,6070,6070,6070,6070,0
|
|
20241203,173700,68548550,6070,6070,6070,6070,0
|
|
20241203,173600,68548550,6070,6070,6070,6070,0
|
|
20241203,173500,68548550,6070,6070,6070,6070,0
|
|
20241203,173400,68548550,6070,6070,6070,6070,0
|
|
20241203,173300,68548550,6070,6070,6070,6070,0
|
|
20241203,173200,68548550,6070,6070,6070,6070,0
|
|
20241203,173100,68548550,6070,6070,6070,6070,0
|
|
20241203,173000,68548550,6070,6070,6070,6070,0
|
|
20241203,172900,68548550,6070,6070,6070,6070,0
|
|
20241203,172800,68548550,6070,6070,6070,6070,0
|
|
20241203,172700,68548550,6070,6070,6070,6070,0
|
|
20241203,172600,68548550,6070,6070,6070,6070,0
|
|
20241203,172500,68548550,6070,6070,6070,6070,0
|
|
20241203,172400,68548550,6070,6070,6070,6070,0
|
|
20241203,172300,68548550,6070,6070,6070,6070,0
|
|
20241203,172200,68548550,6070,6070,6070,6070,0
|
|
20241203,172100,68548550,6070,6070,6070,6070,0
|
|
20241203,172000,68548550,6070,6070,6070,6070,0
|
|
20241203,171900,68548550,6070,6070,6070,6070,0
|
|
20241203,171800,68548550,6070,6070,6070,6070,0
|
|
20241203,171700,68548550,6070,6070,6070,6070,0
|
|
20241203,171600,68548550,6070,6070,6070,6070,179
|
|
20241203,171500,68548550,6070,6070,6070,6070,0
|
|
20241203,171400,68548550,6070,6070,6070,6070,0
|
|
20241203,171300,68548550,6070,6070,6070,6070,0
|
|
20241203,171200,68548550,6070,6070,6070,6070,0
|
|
20241203,171100,68548550,6070,6070,6070,6070,0
|
|
20241203,171000,68548550,6070,6070,6070,6070,0
|
|
20241203,170900,68548550,6070,6070,6070,6070,0
|
|
20241203,170800,68548550,6070,6070,6070,6070,0
|
|
20241203,170700,68548550,6070,6070,6070,6070,0
|
|
20241203,170600,68548550,6070,6070,6070,6070,0
|
|
20241203,170500,68548550,6070,6070,6070,6070,0
|
|
20241203,170400,68548550,6070,6070,6070,6070,0
|
|
20241203,170300,68548550,6070,6070,6070,6070,0
|
|
20241203,170200,68548550,6070,6070,6070,6070,0
|
|
20241203,170100,68548550,6070,6070,6070,6070,0
|
|
20241203,170000,68548550,6070,6070,6070,6070,0
|
|
20241203,165900,68548550,6070,6070,6070,6070,0
|
|
20241203,165800,68548550,6070,6070,6070,6070,0
|
|
20241203,165700,68548550,6070,6070,6070,6070,0
|
|
20241203,165600,68548550,6070,6070,6070,6070,0
|
|
20241203,165500,68548550,6070,6070,6070,6070,0
|
|
20241203,165400,68548550,6070,6070,6070,6070,0
|
|
20241203,165300,68548550,6070,6070,6070,6070,0
|
|
20241203,165200,68548550,6070,6070,6070,6070,0
|
|
20241203,165100,68548550,6070,6070,6070,6070,0
|
|
20241203,165000,68548550,6070,6070,6070,6070,0
|
|
20241203,164900,68548550,6070,6070,6070,6070,0
|
|
20241203,164800,68548550,6070,6070,6070,6070,0
|
|
20241203,164700,68548550,6070,6070,6070,6070,0
|
|
20241203,164600,68548550,6070,6070,6070,6070,179
|
|
20241203,164500,68548550,6070,6070,6070,6070,0
|
|
20241203,164400,68548550,6070,6070,6070,6070,0
|
|
20241203,164300,68548550,6070,6070,6070,6070,0
|
|
20241203,164200,68548550,6070,6070,6070,6070,0
|
|
20241203,164100,68548550,6070,6070,6070,6070,0
|
|
20241203,164000,68548550,6070,6070,6070,6070,0
|
|
20241203,163900,68548550,6070,6070,6070,6070,0
|
|
20241203,163800,68548550,6070,6070,6070,6070,0
|
|
20241203,163700,68548550,6070,6070,6070,6070,0
|
|
20241203,163600,68548550,6070,6070,6070,6070,0
|
|
20241203,163500,68548550,6070,6070,6070,6070,0
|
|
20241203,163400,68548550,6070,6070,6070,6070,0
|
|
20241203,163300,68548550,6070,6070,6070,6070,0
|
|
20241203,163200,68548550,6070,6070,6070,6070,0
|
|
20241203,163100,68548550,6070,6070,6070,6070,0
|
|
20241203,163000,68548550,6070,6070,6070,6070,0
|
|
20241203,162900,68548550,6070,6070,6070,6070,0
|
|
20241203,162800,68548550,6070,6070,6070,6070,0
|
|
20241203,162700,68548550,6070,6070,6070,6070,0
|
|
20241203,162600,68548550,6070,6070,6070,6070,0
|
|
20241203,162500,68548550,6070,6070,6070,6070,0
|
|
20241203,162400,68548550,6070,6070,6070,6070,0
|
|
20241203,162300,68548550,6070,6070,6070,6070,0
|
|
20241203,162200,68548550,6070,6070,6070,6070,0
|
|
20241203,162100,68548550,6070,6070,6070,6070,0
|
|
20241203,162000,68548550,6070,6070,6070,6070,0
|
|
20241203,161900,68548550,6070,6070,6070,6070,0
|
|
20241203,161800,68548550,6070,6070,6070,6070,0
|
|
20241203,161700,68548550,6070,6070,6070,6070,0
|
|
20241203,161600,68548550,6070,6070,6070,6070,179
|
|
20241203,161500,68548550,6070,6070,6070,6070,0
|
|
20241203,161400,68548550,6070,6070,6070,6070,0
|
|
20241203,161300,68548550,6070,6070,6070,6070,0
|
|
20241203,161200,68548550,6070,6070,6070,6070,0
|
|
20241203,161100,68548550,6070,6070,6070,6070,0
|
|
20241203,161000,68548550,6070,6070,6070,6070,0
|
|
20241203,160900,68548550,6070,6070,6070,6070,0
|
|
20241203,160800,68548550,6070,6070,6070,6070,0
|
|
20241203,160700,68548550,6070,6070,6070,6070,0
|
|
20241203,160600,68548550,6070,6070,6070,6070,0
|
|
20241203,160500,68548550,6070,6070,6070,6070,0
|
|
20241203,160400,68548550,6070,6070,6070,6070,0
|
|
20241203,160300,68548550,6070,6070,6070,6070,0
|
|
20241203,160200,68548550,6070,6070,6070,6070,0
|
|
20241203,160100,68548550,6070,6070,6070,6070,0
|
|
20241203,160000,68548550,6070,6070,6070,6070,0
|
|
20241203,155900,68548550,6070,6070,6070,6070,0
|
|
20241203,155800,68548550,6070,6070,6070,6070,0
|
|
20241203,155700,68548550,6070,6070,6070,6070,0
|
|
20241203,155600,68548550,6070,6070,6070,6070,0
|
|
20241203,155500,68548550,6070,6070,6070,6070,0
|
|
20241203,155400,68548550,6070,6070,6070,6070,0
|
|
20241203,155300,68548550,6070,6070,6070,6070,0
|
|
20241203,155200,68548550,6070,6070,6070,6070,0
|
|
20241203,155100,68548550,6070,6070,6070,6070,0
|
|
20241203,155000,68548550,6070,6070,6070,6070,0
|
|
20241203,154900,68548550,6070,6070,6070,6070,0
|
|
20241203,154800,68548550,6070,6070,6070,6070,0
|
|
20241203,154700,68548550,6070,6070,6070,6070,0
|
|
20241203,154600,68548550,6070,6070,6070,6070,179
|
|
20241203,154500,68548550,6070,6070,6070,6070,0
|
|
20241203,154400,68548550,6070,6070,6070,6070,0
|
|
20241203,154300,68548550,6070,6070,6070,6070,0
|
|
20241203,154200,68548550,6070,6070,6070,6070,0
|
|
20241203,154100,68548550,6070,6070,6070,6070,0
|
|
20241203,154000,68548550,6070,6070,6070,6070,0
|
|
20241203,153900,68548550,6070,6070,6070,6070,0
|
|
20241203,153800,68548550,6070,6070,6070,6070,0
|
|
20241203,153700,68548550,6070,6070,6070,6070,0
|
|
20241203,153600,68548550,6070,6070,6070,6070,0
|
|
20241203,153500,68548550,6070,6070,6070,6070,0
|
|
20241203,153400,68548550,6070,6070,6070,6070,0
|
|
20241203,153300,68548550,6070,6070,6070,6070,0
|
|
20241203,153200,68548550,6070,6070,6070,6070,0
|
|
20241203,153100,68548550,6070,6070,6070,6070,0
|
|
20241203,153000,68548550,6070,6070,6070,6070,179
|
|
20241203,152900,67462020,6070,6070,6070,6070,0
|
|
20241203,152800,67462020,6070,6070,6070,6070,0
|
|
20241203,152700,67462020,6070,6070,6070,6070,0
|
|
20241203,152600,67462020,6070,6070,6070,6070,0
|
|
20241203,152500,67462020,6070,6070,6070,6070,0
|
|
20241203,152400,67462020,6070,6070,6070,6070,0
|
|
20241203,152300,67462020,6070,6070,6070,6070,0
|
|
20241203,152200,67462020,6070,6070,6070,6070,0
|
|
20241203,152100,67462020,6070,6070,6070,6070,0
|
|
20241203,152000,67462020,6070,6070,6070,6070,0
|
|
20241203,151900,67462020,6070,6060,6070,6060,131
|
|
20241203,151800,66668150,6060,6060,6060,6060,0
|
|
20241203,151700,66668150,6060,6060,6060,6060,0
|
|
20241203,151600,66668150,6060,6060,6060,6060,100
|
|
20241203,151500,66062150,6060,6060,6060,6060,8
|
|
20241203,151400,66013670,6070,6070,6070,6070,0
|
|
20241203,151300,66013670,6070,6070,6070,6070,0
|
|
20241203,151200,66013670,6070,6070,6070,6060,463
|
|
20241203,151100,63207870,6060,6060,6060,6060,0
|
|
20241203,151000,63207870,6060,6060,6060,6060,0
|
|
20241203,150900,63207870,6060,6060,6060,6060,5
|
|
20241203,150800,63177570,6070,6070,6070,6070,0
|
|
20241203,150700,63177570,6070,6070,6070,6070,0
|
|
20241203,150600,63177570,6070,6070,6070,6070,0
|
|
20241203,150500,63177570,6070,6070,6070,6070,0
|
|
20241203,150400,63177570,6070,6070,6070,6070,1
|
|
20241203,150300,63171500,6060,6060,6060,6060,0
|
|
20241203,150200,63171500,6060,6060,6060,6060,0
|
|
20241203,150100,63171500,6060,6060,6060,6060,0
|
|
20241203,150000,63171500,6060,6060,6060,6060,50
|
|
20241203,145900,62868500,6070,6070,6070,6070,0
|
|
20241203,145800,62868500,6070,6070,6070,6070,0
|
|
20241203,145700,62868500,6070,6070,6070,6070,0
|
|
20241203,145600,62868500,6070,6070,6070,6070,0
|
|
20241203,145500,62868500,6070,6070,6070,6070,0
|
|
20241203,145400,62868500,6070,6070,6070,6070,0
|
|
20241203,145300,62868500,6070,6070,6070,6070,1
|
|
20241203,145200,62862430,6050,6050,6050,6050,0
|
|
20241203,145100,62862430,6050,6050,6050,6050,0
|
|
20241203,145000,62862430,6050,6050,6050,6050,0
|
|
20241203,144900,62862430,6050,6050,6050,6050,6
|
|
20241203,144800,62826130,6070,6070,6070,6070,0
|
|
20241203,144700,62826130,6070,6070,6070,6070,0
|
|
20241203,144600,62826130,6070,6070,6070,6070,0
|
|
20241203,144500,62826130,6070,6070,6070,6070,0
|
|
20241203,144400,62826130,6070,6070,6070,6070,0
|
|
20241203,144300,62826130,6070,6060,6070,6060,7
|
|
20241203,144200,62783700,6070,6070,6070,6070,0
|
|
20241203,144100,62783700,6070,6070,6070,6070,0
|
|
20241203,144000,62783700,6070,6070,6070,6070,0
|
|
20241203,143900,62783700,6070,6070,6070,6070,0
|
|
20241203,143800,62783700,6070,6070,6070,6070,0
|
|
20241203,143700,62783700,6070,6070,6070,6070,0
|
|
20241203,143600,62783700,6070,6070,6070,6070,0
|
|
20241203,143500,62783700,6070,6070,6070,6070,0
|
|
20241203,143400,62783700,6070,6070,6070,6070,0
|
|
20241203,143300,62783700,6070,6070,6070,6070,0
|
|
20241203,143200,62783700,6070,6070,6070,6070,0
|
|
20241203,143100,62783700,6070,6070,6070,6070,0
|
|
20241203,143000,62783700,6070,6070,6070,6070,0
|
|
20241203,142900,62783700,6070,6070,6070,6070,0
|
|
20241203,142800,62783700,6070,6070,6070,6070,0
|
|
20241203,142700,62783700,6070,6070,6070,6070,0
|
|
20241203,142600,62783700,6070,6070,6070,6070,0
|
|
20241203,142500,62783700,6070,6070,6070,6070,0
|
|
20241203,142400,62783700,6070,6070,6070,6070,0
|
|
20241203,142300,62783700,6070,6070,6070,6070,0
|
|
20241203,142200,62783700,6070,6070,6070,6070,0
|
|
20241203,142100,62783700,6070,6070,6070,6070,0
|
|
20241203,142000,62783700,6070,6070,6070,6070,0
|
|
20241203,141900,62783700,6070,6070,6070,6070,0
|
|
20241203,141800,62783700,6070,6060,6070,6060,5
|
|
20241203,141700,62753360,6040,6040,6040,6040,0
|
|
20241203,141600,62753360,6040,6040,6040,6040,0
|
|
20241203,141500,62753360,6040,6040,6040,6040,0
|
|
20241203,141400,62753360,6040,6040,6040,6040,0
|
|
20241203,141300,62753360,6040,6050,6050,6040,231
|
|
20241203,141200,61356310,6060,6060,6060,6060,0
|
|
20241203,141100,61356310,6060,6060,6060,6060,0
|
|
20241203,141000,61356310,6060,6060,6060,6060,300
|
|
20241203,140900,59538310,6060,6060,6060,6060,0
|
|
20241203,140800,59538310,6060,6060,6060,6060,0
|
|
20241203,140700,59538310,6060,6060,6060,6060,0
|
|
20241203,140600,59538310,6060,6060,6060,6060,0
|
|
20241203,140500,59538310,6060,6060,6060,6060,0
|
|
20241203,140400,59538310,6060,6060,6060,6060,1
|
|
20241203,140300,59532250,6080,6080,6080,6080,0
|
|
20241203,140200,59532250,6080,6080,6080,6080,0
|
|
20241203,140100,59532250,6080,6080,6080,6080,0
|
|
20241203,140000,59532250,6080,6080,6080,6080,0
|
|
20241203,135900,59532250,6080,6080,6080,6080,0
|
|
20241203,135800,59532250,6080,6080,6080,6080,0
|
|
20241203,135700,59532250,6080,6080,6080,6080,0
|
|
20241203,135600,59532250,6080,6080,6080,6080,0
|
|
20241203,135500,59532250,6080,6080,6080,6080,0
|
|
20241203,135400,59532250,6080,6080,6080,6080,0
|
|
20241203,135300,59532250,6080,6080,6080,6080,0
|
|
20241203,135200,59532250,6080,6080,6080,6080,0
|
|
20241203,135100,59532250,6080,6080,6080,6080,0
|
|
20241203,135000,59532250,6080,6080,6080,6080,0
|
|
20241203,134900,59532250,6080,6080,6080,6080,0
|
|
20241203,134800,59532250,6080,6080,6080,6080,0
|
|
20241203,134700,59532250,6080,6080,6080,6080,0
|
|
20241203,134600,59532250,6080,6080,6080,6080,0
|
|
20241203,134500,59532250,6080,6080,6080,6080,0
|
|
20241203,134400,59532250,6080,6080,6080,6080,0
|
|
20241203,134300,59532250,6080,6080,6080,6080,0
|
|
20241203,134200,59532250,6080,6080,6080,6080,0
|
|
20241203,134100,59532250,6080,6080,6080,6080,0
|
|
20241203,134000,59532250,6080,6080,6080,6080,0
|
|
20241203,133900,59532250,6080,6080,6080,6080,0
|
|
20241203,133800,59532250,6080,6070,6080,6070,167
|
|
20241203,133700,58517160,6070,6050,6070,6050,1270
|
|
20241203,133600,50826230,6050,6050,6050,6050,0
|
|
20241203,133500,50826230,6050,6050,6050,6050,0
|
|
20241203,133400,50826230,6050,6050,6050,6050,0
|
|
20241203,133300,50826230,6050,6050,6050,6050,0
|
|
20241203,133200,50826230,6050,6050,6050,6050,0
|
|
20241203,133100,50826230,6050,6050,6050,6050,0
|
|
20241203,133000,50826230,6050,6050,6050,6050,0
|
|
20241203,132900,50826230,6050,6050,6050,6050,0
|
|
20241203,132800,50826230,6050,6050,6050,6050,0
|
|
20241203,132700,50826230,6050,6050,6050,6050,0
|
|
20241203,132600,50826230,6050,6020,6050,6020,22
|
|
20241203,132500,50693210,6050,6050,6050,6050,0
|
|
20241203,132400,50693210,6050,6050,6050,6040,1365
|
|
20241203,132300,42435060,6050,6050,6050,6050,647
|
|
20241203,132200,38520710,6040,6040,6040,6040,0
|
|
20241203,132100,38520710,6040,6040,6040,6040,291
|
|
20241203,132000,36763070,6050,6050,6050,6050,0
|
|
20241203,131900,36763070,6050,6050,6050,6050,0
|
|
20241203,131800,36763070,6050,6050,6050,6050,0
|
|
20241203,131700,36763070,6050,6050,6050,6050,0
|
|
20241203,131600,36763070,6050,6050,6050,6050,0
|
|
20241203,131500,36763070,6050,6050,6050,6050,0
|
|
20241203,131400,36763070,6050,6050,6050,6050,0
|
|
20241203,131300,36763070,6050,6050,6050,6050,0
|
|
20241203,131200,36763070,6050,6050,6050,6050,0
|
|
20241203,131100,36763070,6050,6050,6050,6050,0
|
|
20241203,131000,36763070,6050,6050,6050,6050,0
|
|
20241203,130900,36763070,6050,6030,6050,6030,413
|
|
20241203,130800,34268390,6040,6040,6040,6040,0
|
|
20241203,130700,34268390,6040,6040,6040,6040,0
|
|
20241203,130600,34268390,6040,6040,6040,6040,1
|
|
20241203,130500,34262350,6030,6030,6030,6030,0
|
|
20241203,130400,34262350,6030,6030,6030,6030,0
|
|
20241203,130300,34262350,6030,6030,6030,6030,0
|
|
20241203,130200,34262350,6030,6030,6030,6030,0
|
|
20241203,130100,34262350,6030,6030,6030,6030,0
|
|
20241203,130000,34262350,6030,6030,6030,6030,0
|
|
20241203,125900,34262350,6030,6030,6030,6030,0
|
|
20241203,125800,34262350,6030,6030,6030,6030,0
|
|
20241203,125700,34262350,6030,6030,6030,6030,0
|
|
20241203,125600,34262350,6030,6030,6030,6030,0
|
|
20241203,125500,34262350,6030,6030,6030,6030,0
|
|
20241203,125400,34262350,6030,6030,6030,6030,0
|
|
20241203,125300,34262350,6030,6030,6030,6030,0
|
|
20241203,125200,34262350,6030,6030,6030,6030,0
|
|
20241203,125100,34262350,6030,6030,6030,6030,0
|
|
20241203,125000,34262350,6030,6030,6030,6030,0
|
|
20241203,124900,34262350,6030,6030,6030,6030,436
|
|
20241203,124800,31633270,6040,6040,6040,6040,0
|
|
20241203,124700,31633270,6040,6040,6040,6040,0
|
|
20241203,124600,31633270,6040,6040,6040,6040,0
|
|
20241203,124500,31633270,6040,6040,6040,6040,0
|
|
20241203,124400,31633270,6040,6040,6040,6040,0
|
|
20241203,124300,31633270,6040,6040,6040,6040,0
|
|
20241203,124200,31633270,6040,6040,6040,6040,0
|
|
20241203,124100,31633270,6040,6040,6040,6040,0
|
|
20241203,124000,31633270,6040,6040,6040,6040,0
|
|
20241203,123900,31633270,6040,6040,6040,6040,0
|
|
20241203,123800,31633270,6040,6040,6040,6040,0
|
|
20241203,123700,31633270,6040,6040,6040,6040,0
|
|
20241203,123600,31633270,6040,6040,6040,6040,0
|
|
20241203,123500,31633270,6040,6040,6040,6040,0
|
|
20241203,123400,31633270,6040,6040,6040,6040,0
|
|
20241203,123300,31633270,6040,6040,6040,6040,0
|
|
20241203,123200,31633270,6040,6040,6040,6040,0
|
|
20241203,123100,31633270,6040,6040,6040,6040,0
|
|
20241203,123000,31633270,6040,6040,6040,6040,0
|
|
20241203,122900,31633270,6040,6040,6040,6040,0
|
|
20241203,122800,31633270,6040,6040,6040,6040,0
|
|
20241203,122700,31633270,6040,6040,6040,6040,0
|
|
20241203,122600,31633270,6040,6040,6040,6040,0
|
|
20241203,122500,31633270,6040,6040,6040,6040,0
|
|
20241203,122400,31633270,6040,6040,6040,6040,0
|
|
20241203,122300,31633270,6040,6040,6040,6040,0
|
|
20241203,122200,31633270,6040,6040,6040,6040,0
|
|
20241203,122100,31633270,6040,6040,6040,6040,0
|
|
20241203,122000,31633270,6040,6040,6040,6040,0
|
|
20241203,121900,31633270,6040,6040,6040,6040,0
|
|
20241203,121800,31633270,6040,6040,6040,6040,0
|
|
20241203,121700,31633270,6040,6040,6040,6040,0
|
|
20241203,121600,31633270,6040,6040,6040,6040,0
|
|
20241203,121500,31633270,6040,6040,6040,6040,0
|
|
20241203,121400,31633270,6040,6040,6040,6040,0
|
|
20241203,121300,31633270,6040,6040,6040,6040,0
|
|
20241203,121200,31633270,6040,6040,6040,6040,0
|
|
20241203,121100,31633270,6040,6040,6040,6040,0
|
|
20241203,121000,31633270,6040,6040,6040,6040,0
|
|
20241203,120900,31633270,6040,6040,6040,6040,0
|
|
20241203,120800,31633270,6040,6040,6040,6040,0
|
|
20241203,120700,31633270,6040,6040,6040,6040,0
|
|
20241203,120600,31633270,6040,6040,6040,6040,0
|
|
20241203,120500,31633270,6040,6040,6040,6040,0
|
|
20241203,120400,31633270,6040,6040,6040,6040,0
|
|
20241203,120300,31633270,6040,6040,6040,6040,0
|
|
20241203,120200,31633270,6040,6040,6040,6040,0
|
|
20241203,120100,31633270,6040,6040,6040,6040,0
|
|
20241203,120000,31633270,6040,6040,6040,6040,0
|
|
20241203,115900,31633270,6040,6040,6040,6040,0
|
|
20241203,115800,31633270,6040,6040,6040,6040,0
|
|
20241203,115700,31633270,6040,6040,6040,6040,0
|
|
20241203,115600,31633270,6040,6040,6040,6040,0
|
|
20241203,115500,31633270,6040,6040,6040,6040,0
|
|
20241203,115400,31633270,6040,6040,6040,6040,0
|
|
20241203,115300,31633270,6040,6040,6040,6040,0
|
|
20241203,115200,31633270,6040,6040,6040,6040,0
|
|
20241203,115100,31633270,6040,6040,6040,6040,0
|
|
20241203,115000,31633270,6040,6040,6040,6040,0
|
|
20241203,114900,31633270,6040,6040,6040,6040,0
|
|
20241203,114800,31633270,6040,6040,6040,6040,0
|
|
20241203,114700,31633270,6040,6040,6040,6040,0
|
|
20241203,114600,31633270,6040,6040,6040,6040,0
|
|
20241203,114500,31633270,6040,6040,6040,6040,0
|
|
20241203,114400,31633270,6040,6040,6040,6040,0
|
|
20241203,114300,31633270,6040,6040,6040,6040,0
|
|
20241203,114200,31633270,6040,6040,6040,6040,0
|
|
20241203,114100,31633270,6040,6040,6040,6040,0
|
|
20241203,114000,31633270,6040,6040,6040,6040,0
|
|
20241203,113900,31633270,6040,6040,6040,6040,0
|
|
20241203,113800,31633270,6040,6040,6040,6040,0
|
|
20241203,113700,31633270,6040,6040,6040,6040,0
|
|
20241203,113600,31633270,6040,6040,6040,6040,0
|
|
20241203,113500,31633270,6040,6040,6040,6040,0
|
|
20241203,113400,31633270,6040,6040,6040,6040,0
|
|
20241203,113300,31633270,6040,6040,6040,6040,0
|
|
20241203,113200,31633270,6040,6040,6040,6040,0
|
|
20241203,113100,31633270,6040,6040,6040,6040,0
|
|
20241203,113000,31633270,6040,6040,6040,6040,0
|
|
20241203,112900,31633270,6040,6040,6040,6040,0
|
|
20241203,112800,31633270,6040,6040,6040,6040,0
|
|
20241203,112700,31633270,6040,6040,6040,6040,0
|
|
20241203,112600,31633270,6040,6040,6040,6040,0
|
|
20241203,112500,31633270,6040,6040,6040,6040,0
|
|
20241203,112400,31633270,6040,6040,6040,6040,0
|
|
20241203,112300,31633270,6040,6040,6040,6040,0
|
|
20241203,112200,31633270,6040,6040,6040,6040,0
|
|
20241203,112100,31633270,6040,6040,6040,6040,0
|
|
20241203,112000,31633270,6040,6040,6040,6040,0
|
|
20241203,111900,31633270,6040,6040,6040,6040,0
|
|
20241203,111800,31633270,6040,6040,6040,6040,1
|
|
20241203,111700,31627230,6040,6040,6040,6040,0
|
|
20241203,111600,31627230,6040,6040,6040,6040,0
|
|
20241203,111500,31627230,6040,6040,6040,6040,0
|
|
20241203,111400,31627230,6040,6040,6040,6040,0
|
|
20241203,111300,31627230,6040,6040,6040,6040,0
|
|
20241203,111200,31627230,6040,6040,6040,6040,0
|
|
20241203,111100,31627230,6040,6040,6040,6040,0
|
|
20241203,111000,31627230,6040,6030,6040,6030,346
|
|
20241203,110900,29537850,6030,6030,6030,6030,1
|
|
20241203,110800,29531820,6040,6030,6040,6030,5
|
|
20241203,110700,29501660,6030,6030,6030,6030,0
|
|
20241203,110600,29501660,6030,6030,6030,6030,0
|
|
20241203,110500,29501660,6030,6030,6030,6030,1
|
|
20241203,110400,29495630,6030,6030,6030,6030,0
|
|
20241203,110300,29495630,6030,6030,6030,6030,0
|
|
20241203,110200,29495630,6030,6030,6030,6030,0
|
|
20241203,110100,29495630,6030,6040,6040,6030,2
|
|
20241203,110000,29483560,6050,6050,6050,6050,0
|
|
20241203,105900,29483560,6050,6050,6050,6050,0
|
|
20241203,105800,29483560,6050,6050,6050,6050,0
|
|
20241203,105700,29483560,6050,6050,6050,6050,0
|
|
20241203,105600,29483560,6050,6050,6050,6050,0
|
|
20241203,105500,29483560,6050,6050,6050,6050,0
|
|
20241203,105400,29483560,6050,6050,6050,6050,0
|
|
20241203,105300,29483560,6050,6050,6050,6050,0
|
|
20241203,105200,29483560,6050,6050,6050,6050,0
|
|
20241203,105100,29483560,6050,6050,6050,6050,0
|
|
20241203,105000,29483560,6050,6050,6050,6050,0
|
|
20241203,104900,29483560,6050,6050,6050,6050,0
|
|
20241203,104800,29483560,6050,6050,6050,6050,0
|
|
20241203,104700,29483560,6050,6050,6050,6050,0
|
|
20241203,104600,29483560,6050,6050,6050,6050,0
|
|
20241203,104500,29483560,6050,6050,6050,6050,0
|
|
20241203,104400,29483560,6050,6050,6050,6050,0
|
|
20241203,104300,29483560,6050,6050,6050,6050,0
|
|
20241203,104200,29483560,6050,6050,6050,6050,1
|
|
20241203,104100,29477510,6040,6040,6040,6040,20
|
|
20241203,104000,29356710,6040,6040,6040,6040,5
|
|
20241203,103900,29326510,6030,6030,6030,6030,30
|
|
20241203,103800,29145610,6020,6020,6020,6020,1
|
|
20241203,103700,29139590,6020,6020,6020,6020,12
|
|
20241203,103600,29067350,6010,6010,6010,6010,0
|
|
20241203,103500,29067350,6010,6010,6010,6010,37
|
|
20241203,103400,28844980,6010,6010,6010,6010,0
|
|
20241203,103300,28844980,6010,6010,6010,6010,9
|
|
20241203,103200,28790890,6010,6010,6010,6010,0
|
|
20241203,103100,28790890,6010,6010,6010,6010,0
|
|
20241203,103000,28790890,6010,6010,6010,6010,0
|
|
20241203,102900,28790890,6010,6010,6010,6010,3
|
|
20241203,102800,28772860,6000,6000,6000,6000,0
|
|
20241203,102700,28772860,6000,6000,6000,6000,0
|
|
20241203,102600,28772860,6000,6000,6000,6000,0
|
|
20241203,102500,28772860,6000,6000,6000,6000,8
|
|
20241203,102400,28724860,5990,5990,5990,5990,0
|
|
20241203,102300,28724860,5990,5990,5990,5990,31
|
|
20241203,102200,28539170,5990,5990,5990,5990,0
|
|
20241203,102100,28539170,5990,5990,5990,5990,0
|
|
20241203,102000,28539170,5990,5990,5990,5990,0
|
|
20241203,101900,28539170,5990,5990,5990,5990,0
|
|
20241203,101800,28539170,5990,5990,5990,5990,0
|
|
20241203,101700,28539170,5990,5990,5990,5990,0
|
|
20241203,101600,28539170,5990,5990,5990,5990,0
|
|
20241203,101500,28539170,5990,5990,5990,5990,0
|
|
20241203,101400,28539170,5990,5990,5990,5990,0
|
|
20241203,101300,28539170,5990,5990,5990,5990,0
|
|
20241203,101200,28539170,5990,5990,5990,5990,0
|
|
20241203,101100,28539170,5990,5990,5990,5990,0
|
|
20241203,101000,28539170,5990,5990,5990,5990,0
|
|
20241203,100900,28539170,5990,5990,5990,5990,0
|
|
20241203,100800,28539170,5990,5990,5990,5990,0
|
|
20241203,100700,28539170,5990,5990,5990,5990,0
|
|
20241203,100600,28539170,5990,5990,5990,5990,0
|
|
20241203,100500,28539170,5990,5990,5990,5990,0
|
|
20241203,100400,28539170,5990,5990,5990,5990,0
|
|
20241203,100300,28539170,5990,5980,5990,5980,2
|
|
20241203,100200,28527200,5980,5980,5980,5980,0
|
|
20241203,100100,28527200,5980,5980,5980,5980,0
|
|
20241203,100000,28527200,5980,6010,6010,5980,1648
|
|
20241203,095900,18653630,6010,6010,6010,6010,0
|
|
20241203,095800,18653630,6010,6010,6010,6010,0
|
|
20241203,095700,18653630,6010,6010,6010,6010,0
|
|
20241203,095600,18653630,6010,6010,6010,6010,0
|
|
20241203,095500,18653630,6010,6010,6010,6010,0
|
|
20241203,095400,18653630,6010,6010,6010,6010,0
|
|
20241203,095300,18653630,6010,6010,6010,6010,0
|
|
20241203,095200,18653630,6010,6010,6010,6010,0
|
|
20241203,095100,18653630,6010,6010,6010,6010,0
|
|
20241203,095000,18653630,6010,6010,6010,6010,3
|
|
20241203,094900,18635600,6000,6000,6000,6000,368
|
|
20241203,094800,16427600,6010,6010,6010,6010,0
|
|
20241203,094700,16427600,6010,6010,6010,6010,0
|
|
20241203,094600,16427600,6010,6010,6010,6010,0
|
|
20241203,094500,16427600,6010,6010,6010,6010,0
|
|
20241203,094400,16427600,6010,6010,6010,6010,0
|
|
20241203,094300,16427600,6010,6010,6010,6010,0
|
|
20241203,094200,16427600,6010,6010,6010,6010,2
|
|
20241203,094100,16415580,6010,6000,6010,6000,3
|
|
20241203,094000,16397560,6000,6020,6020,6000,70
|
|
20241203,093900,15977410,6040,6040,6040,6040,0
|
|
20241203,093800,15977410,6040,6040,6040,6040,11
|
|
20241203,093700,15910970,6040,6040,6070,6040,19
|
|
20241203,093600,15796030,6040,6050,6050,6040,2
|
|
20241203,093500,15783940,6040,6040,6040,6040,24
|
|
20241203,093400,15638980,6030,6030,6030,6030,0
|
|
20241203,093300,15638980,6030,6040,6050,6030,3
|
|
20241203,093200,15620860,6030,6020,6070,6010,110
|
|
20241203,093100,14957440,6010,6010,6030,6010,420
|
|
20241203,093000,12429160,6000,6000,6000,6000,1
|
|
20241203,092900,12423160,5990,5990,5990,5990,0
|
|
20241203,092800,12423160,5990,6040,6040,5990,166
|
|
20241203,092700,11427180,6050,6060,6060,6050,471
|
|
20241203,092600,8577620,6080,6080,6080,6080,0
|
|
20241203,092500,8577620,6080,6080,6080,6080,0
|
|
20241203,092400,8577620,6080,6080,6080,6080,0
|
|
20241203,092300,8577620,6080,6080,6080,6080,0
|
|
20241203,092200,8577620,6080,6080,6080,6080,10
|
|
20241203,092100,8516820,6090,6090,6090,6090,0
|
|
20241203,092000,8516820,6090,6090,6090,6090,0
|
|
20241203,091900,8516820,6090,6080,6090,6080,175
|
|
20241203,091800,7451170,6090,6090,6090,6090,0
|
|
20241203,091700,7451170,6090,6090,6090,6090,0
|
|
20241203,091600,7451170,6090,6090,6090,6090,0
|
|
20241203,091500,7451170,6090,6090,6090,6090,0
|
|
20241203,091400,7451170,6090,6090,6090,6090,0
|
|
20241203,091300,7451170,6090,6050,6090,6050,327
|
|
20241203,091200,5469230,6040,6040,6040,6040,0
|
|
20241203,091100,5469230,6040,6040,6040,6040,179
|
|
20241203,091000,4388070,6040,6040,6040,6040,0
|
|
20241203,090900,4388070,6040,6040,6040,6040,0
|
|
20241203,090800,4388070,6040,6040,6040,6040,165
|
|
20241203,090700,3391470,6040,6040,6040,6040,0
|
|
20241203,090600,3391470,6040,6040,6040,6040,0
|
|
20241203,090500,3391470,6040,6040,6040,6040,0
|
|
20241203,090400,3391470,6040,6040,6040,6040,0
|
|
20241203,090300,3391470,6040,6040,6040,6040,0
|
|
20241203,090200,3391470,6040,6040,6040,6040,157
|
|
20241203,090100,2443190,6040,6040,6040,6040,21
|
|
20241203,090000,2316350,6040,6050,6050,6040,383
|