600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185700,177266640,10250,10250,10250,10250,518
|
|
20241203,185600,177266640,10250,10250,10250,10250,0
|
|
20241203,185500,177266640,10250,10250,10250,10250,0
|
|
20241203,185400,177266640,10250,10250,10250,10250,0
|
|
20241203,185300,177266640,10250,10250,10250,10250,0
|
|
20241203,185200,177266640,10250,10250,10250,10250,0
|
|
20241203,185100,177266640,10250,10250,10250,10250,0
|
|
20241203,185000,177266640,10250,10250,10250,10250,0
|
|
20241203,184900,177266640,10250,10250,10250,10250,0
|
|
20241203,184800,177266640,10250,10250,10250,10250,0
|
|
20241203,184700,177266640,10250,10250,10250,10250,0
|
|
20241203,184600,177266640,10250,10250,10250,10250,0
|
|
20241203,184500,177266640,10250,10250,10250,10250,0
|
|
20241203,184400,177266640,10250,10250,10250,10250,0
|
|
20241203,184300,177266640,10250,10250,10250,10250,0
|
|
20241203,184200,177266640,10250,10250,10250,10250,0
|
|
20241203,184100,177266640,10250,10250,10250,10250,0
|
|
20241203,184000,177266640,10250,10250,10250,10250,0
|
|
20241203,183900,177266640,10250,10250,10250,10250,0
|
|
20241203,183800,177266640,10250,10250,10250,10250,0
|
|
20241203,183700,177266640,10250,10250,10250,10250,0
|
|
20241203,183600,177266640,10250,10250,10250,10250,0
|
|
20241203,183500,177266640,10250,10250,10250,10250,0
|
|
20241203,183400,177266640,10250,10250,10250,10250,0
|
|
20241203,183300,177266640,10250,10250,10250,10250,0
|
|
20241203,183200,177266640,10250,10250,10250,10250,0
|
|
20241203,183100,177266640,10250,10250,10250,10250,0
|
|
20241203,183000,177266640,10250,10250,10250,10250,0
|
|
20241203,182900,177266640,10250,10250,10250,10250,0
|
|
20241203,182800,177266640,10250,10250,10250,10250,0
|
|
20241203,182700,177266640,10250,10250,10250,10250,518
|
|
20241203,182600,177266640,10250,10250,10250,10250,0
|
|
20241203,182500,177266640,10250,10250,10250,10250,0
|
|
20241203,182400,177266640,10250,10250,10250,10250,0
|
|
20241203,182300,177266640,10250,10250,10250,10250,0
|
|
20241203,182200,177266640,10250,10250,10250,10250,0
|
|
20241203,182100,177266640,10250,10250,10250,10250,0
|
|
20241203,182000,177266640,10250,10250,10250,10250,0
|
|
20241203,181900,177266640,10250,10250,10250,10250,0
|
|
20241203,181800,177266640,10250,10250,10250,10250,0
|
|
20241203,181700,177266640,10250,10250,10250,10250,0
|
|
20241203,181600,177266640,10250,10250,10250,10250,0
|
|
20241203,181500,177266640,10250,10250,10250,10250,0
|
|
20241203,181400,177266640,10250,10250,10250,10250,0
|
|
20241203,181300,177266640,10250,10250,10250,10250,0
|
|
20241203,181200,177266640,10250,10250,10250,10250,0
|
|
20241203,181100,177266640,10250,10250,10250,10250,0
|
|
20241203,181000,177266640,10250,10250,10250,10250,0
|
|
20241203,180900,177266640,10250,10250,10250,10250,0
|
|
20241203,180800,177266640,10250,10250,10250,10250,0
|
|
20241203,180700,177266640,10250,10250,10250,10250,0
|
|
20241203,180600,177266640,10250,10250,10250,10250,0
|
|
20241203,180500,177266640,10250,10250,10250,10250,0
|
|
20241203,180400,177266640,10250,10250,10250,10250,0
|
|
20241203,180300,177266640,10250,10250,10250,10250,0
|
|
20241203,180200,177266640,10250,10250,10250,10250,0
|
|
20241203,180100,177266640,10250,10250,10250,10250,0
|
|
20241203,180000,177266640,10250,10250,10250,10250,0
|
|
20241203,175900,177266640,10250,10250,10250,10250,0
|
|
20241203,175800,177266640,10250,10250,10250,10250,0
|
|
20241203,175700,177266640,10250,10250,10250,10250,518
|
|
20241203,175600,177266640,10250,10250,10250,10250,0
|
|
20241203,175500,177266640,10250,10250,10250,10250,0
|
|
20241203,175400,177266640,10250,10250,10250,10250,0
|
|
20241203,175300,177266640,10250,10250,10250,10250,0
|
|
20241203,175200,177266640,10250,10250,10250,10250,0
|
|
20241203,175100,177266640,10250,10250,10250,10250,0
|
|
20241203,175000,177266640,10250,10250,10250,10250,0
|
|
20241203,174900,177266640,10250,10250,10250,10250,0
|
|
20241203,174800,177266640,10250,10250,10250,10250,0
|
|
20241203,174700,177266640,10250,10250,10250,10250,0
|
|
20241203,174600,177266640,10250,10250,10250,10250,0
|
|
20241203,174500,177266640,10250,10250,10250,10250,0
|
|
20241203,174400,177266640,10250,10250,10250,10250,0
|
|
20241203,174300,177266640,10250,10250,10250,10250,0
|
|
20241203,174200,177266640,10250,10250,10250,10250,0
|
|
20241203,174100,177266640,10250,10250,10250,10250,0
|
|
20241203,174000,177266640,10250,10250,10250,10250,0
|
|
20241203,173900,177266640,10250,10250,10250,10250,0
|
|
20241203,173800,177266640,10250,10250,10250,10250,0
|
|
20241203,173700,177266640,10250,10250,10250,10250,0
|
|
20241203,173600,177266640,10250,10250,10250,10250,0
|
|
20241203,173500,177266640,10250,10250,10250,10250,0
|
|
20241203,173400,177266640,10250,10250,10250,10250,0
|
|
20241203,173300,177266640,10250,10250,10250,10250,0
|
|
20241203,173200,177266640,10250,10250,10250,10250,0
|
|
20241203,173100,177266640,10250,10250,10250,10250,0
|
|
20241203,173000,177266640,10250,10250,10250,10250,0
|
|
20241203,172900,177266640,10250,10250,10250,10250,0
|
|
20241203,172800,177266640,10250,10250,10250,10250,0
|
|
20241203,172700,177266640,10250,10250,10250,10250,518
|
|
20241203,172600,177266640,10250,10250,10250,10250,0
|
|
20241203,172500,177266640,10250,10250,10250,10250,0
|
|
20241203,172400,177266640,10250,10250,10250,10250,0
|
|
20241203,172300,177266640,10250,10250,10250,10250,0
|
|
20241203,172200,177266640,10250,10250,10250,10250,0
|
|
20241203,172100,177266640,10250,10250,10250,10250,0
|
|
20241203,172000,177266640,10250,10250,10250,10250,0
|
|
20241203,171900,177266640,10250,10250,10250,10250,0
|
|
20241203,171800,177266640,10250,10250,10250,10250,0
|
|
20241203,171700,177266640,10250,10250,10250,10250,0
|
|
20241203,171600,177266640,10250,10250,10250,10250,0
|
|
20241203,171500,177266640,10250,10250,10250,10250,0
|
|
20241203,171400,177266640,10250,10250,10250,10250,0
|
|
20241203,171300,177266640,10250,10250,10250,10250,0
|
|
20241203,171200,177266640,10250,10250,10250,10250,0
|
|
20241203,171100,177266640,10250,10250,10250,10250,0
|
|
20241203,171000,177266640,10250,10250,10250,10250,0
|
|
20241203,170900,177266640,10250,10250,10250,10250,0
|
|
20241203,170800,177266640,10250,10250,10250,10250,0
|
|
20241203,170700,177266640,10250,10250,10250,10250,0
|
|
20241203,170600,177266640,10250,10250,10250,10250,0
|
|
20241203,170500,177266640,10250,10250,10250,10250,0
|
|
20241203,170400,177266640,10250,10250,10250,10250,0
|
|
20241203,170300,177266640,10250,10250,10250,10250,0
|
|
20241203,170200,177266640,10250,10250,10250,10250,0
|
|
20241203,170100,177266640,10250,10250,10250,10250,0
|
|
20241203,170000,177266640,10250,10250,10250,10250,0
|
|
20241203,165900,177266640,10250,10250,10250,10250,0
|
|
20241203,165800,177266640,10250,10250,10250,10250,0
|
|
20241203,165700,177266640,10250,10250,10250,10250,518
|
|
20241203,165600,177266640,10250,10250,10250,10250,0
|
|
20241203,165500,177266640,10250,10250,10250,10250,0
|
|
20241203,165400,177266640,10250,10250,10250,10250,0
|
|
20241203,165300,177266640,10250,10250,10250,10250,0
|
|
20241203,165200,177266640,10250,10250,10250,10250,0
|
|
20241203,165100,177266640,10250,10250,10250,10250,0
|
|
20241203,165000,177266640,10250,10250,10250,10250,0
|
|
20241203,164900,177266640,10250,10250,10250,10250,0
|
|
20241203,164800,177266640,10250,10250,10250,10250,0
|
|
20241203,164700,177266640,10250,10250,10250,10250,0
|
|
20241203,164600,177266640,10250,10250,10250,10250,0
|
|
20241203,164500,177266640,10250,10250,10250,10250,0
|
|
20241203,164400,177266640,10250,10250,10250,10250,0
|
|
20241203,164300,177266640,10250,10250,10250,10250,0
|
|
20241203,164200,177266640,10250,10250,10250,10250,0
|
|
20241203,164100,177266640,10250,10250,10250,10250,0
|
|
20241203,164000,177266640,10250,10250,10250,10250,0
|
|
20241203,163900,177266640,10250,10250,10250,10250,0
|
|
20241203,163800,177266640,10250,10250,10250,10250,0
|
|
20241203,163700,177266640,10250,10250,10250,10250,0
|
|
20241203,163600,177266640,10250,10250,10250,10250,0
|
|
20241203,163500,177266640,10250,10250,10250,10250,0
|
|
20241203,163400,177266640,10250,10250,10250,10250,0
|
|
20241203,163300,177266640,10250,10250,10250,10250,0
|
|
20241203,163200,177266640,10250,10250,10250,10250,0
|
|
20241203,163100,177266640,10250,10250,10250,10250,0
|
|
20241203,163000,177266640,10250,10250,10250,10250,0
|
|
20241203,162900,177266640,10250,10250,10250,10250,0
|
|
20241203,162800,177266640,10250,10250,10250,10250,0
|
|
20241203,162700,177266640,10250,10250,10250,10250,518
|
|
20241203,162600,177266640,10250,10250,10250,10250,0
|
|
20241203,162500,177266640,10250,10250,10250,10250,0
|
|
20241203,162400,177266640,10250,10250,10250,10250,0
|
|
20241203,162300,177266640,10250,10250,10250,10250,0
|
|
20241203,162200,177266640,10250,10250,10250,10250,0
|
|
20241203,162100,177266640,10250,10250,10250,10250,0
|
|
20241203,162000,177266640,10250,10250,10250,10250,0
|
|
20241203,161900,177266640,10250,10250,10250,10250,0
|
|
20241203,161800,177266640,10250,10250,10250,10250,0
|
|
20241203,161700,177266640,10250,10250,10250,10250,0
|
|
20241203,161600,177266640,10250,10250,10250,10250,0
|
|
20241203,161500,177266640,10250,10250,10250,10250,0
|
|
20241203,161400,177266640,10250,10250,10250,10250,0
|
|
20241203,161300,177266640,10250,10250,10250,10250,0
|
|
20241203,161200,177266640,10250,10250,10250,10250,0
|
|
20241203,161100,177266640,10250,10250,10250,10250,0
|
|
20241203,161000,177266640,10250,10250,10250,10250,0
|
|
20241203,160900,177266640,10250,10250,10250,10250,0
|
|
20241203,160800,177266640,10250,10250,10250,10250,0
|
|
20241203,160700,177266640,10250,10250,10250,10250,0
|
|
20241203,160600,177266640,10250,10250,10250,10250,0
|
|
20241203,160500,177266640,10250,10250,10250,10250,0
|
|
20241203,160400,177266640,10250,10250,10250,10250,0
|
|
20241203,160300,177266640,10250,10250,10250,10250,0
|
|
20241203,160200,177266640,10250,10250,10250,10250,0
|
|
20241203,160100,177266640,10250,10250,10250,10250,0
|
|
20241203,160000,177266640,10250,10250,10250,10250,0
|
|
20241203,155900,177266640,10250,10250,10250,10250,0
|
|
20241203,155800,177266640,10250,10250,10250,10250,0
|
|
20241203,155700,177266640,10250,10250,10250,10250,518
|
|
20241203,155600,177266640,10250,10250,10250,10250,0
|
|
20241203,155500,177266640,10250,10250,10250,10250,0
|
|
20241203,155400,177266640,10250,10250,10250,10250,0
|
|
20241203,155300,177266640,10250,10250,10250,10250,0
|
|
20241203,155200,177266640,10250,10250,10250,10250,0
|
|
20241203,155100,177266640,10250,10250,10250,10250,0
|
|
20241203,155000,177266640,10250,10250,10250,10250,0
|
|
20241203,154900,177266640,10250,10250,10250,10250,0
|
|
20241203,154800,177266640,10250,10250,10250,10250,0
|
|
20241203,154700,177266640,10250,10250,10250,10250,0
|
|
20241203,154600,177266640,10250,10250,10250,10250,0
|
|
20241203,154500,177266640,10250,10250,10250,10250,0
|
|
20241203,154400,177266640,10250,10250,10250,10250,0
|
|
20241203,154300,177266640,10250,10250,10250,10250,0
|
|
20241203,154200,177266640,10250,10250,10250,10250,0
|
|
20241203,154100,177266640,10250,10250,10250,10250,0
|
|
20241203,154000,177266640,10250,10250,10250,10250,0
|
|
20241203,153900,177266640,10250,10250,10250,10250,0
|
|
20241203,153800,177266640,10250,10250,10250,10250,0
|
|
20241203,153700,177266640,10250,10250,10250,10250,0
|
|
20241203,153600,177266640,10250,10250,10250,10250,0
|
|
20241203,153500,177266640,10250,10250,10250,10250,0
|
|
20241203,153400,177266640,10250,10250,10250,10250,0
|
|
20241203,153300,177266640,10250,10250,10250,10250,0
|
|
20241203,153200,177266640,10250,10250,10250,10250,0
|
|
20241203,153100,177266640,10250,10250,10250,10250,0
|
|
20241203,153000,177266640,10250,10250,10250,10250,518
|
|
20241203,152900,171957140,10240,10240,10240,10240,0
|
|
20241203,152800,171957140,10240,10240,10240,10240,0
|
|
20241203,152700,171957140,10240,10240,10240,10240,0
|
|
20241203,152600,171957140,10240,10240,10240,10240,0
|
|
20241203,152500,171957140,10240,10240,10240,10240,0
|
|
20241203,152400,171957140,10240,10240,10240,10240,0
|
|
20241203,152300,171957140,10240,10240,10240,10240,0
|
|
20241203,152200,171957140,10240,10240,10240,10240,0
|
|
20241203,152100,171957140,10240,10240,10240,10240,0
|
|
20241203,152000,171957140,10240,10240,10240,10240,0
|
|
20241203,151900,171957140,10240,10230,10240,10230,106
|
|
20241203,151800,170872650,10230,10230,10230,10230,19
|
|
20241203,151700,170678280,10240,10240,10240,10240,0
|
|
20241203,151600,170678280,10240,10240,10240,10240,0
|
|
20241203,151500,170678280,10240,10240,10240,10240,0
|
|
20241203,151400,170678280,10240,10240,10240,10240,0
|
|
20241203,151300,170678280,10240,10240,10240,10240,2
|
|
20241203,151200,170657800,10230,10230,10230,10230,0
|
|
20241203,151100,170657800,10230,10230,10230,10230,1
|
|
20241203,151000,170647570,10220,10220,10220,10220,0
|
|
20241203,150900,170647570,10220,10220,10220,10220,0
|
|
20241203,150800,170647570,10220,10220,10220,10220,0
|
|
20241203,150700,170647570,10220,10220,10220,10220,0
|
|
20241203,150600,170647570,10220,10220,10220,10220,10
|
|
20241203,150500,170545370,10240,10240,10240,10240,0
|
|
20241203,150400,170545370,10240,10240,10240,10240,0
|
|
20241203,150300,170545370,10240,10230,10240,10230,202
|
|
20241203,150200,168478900,10230,10230,10230,10230,1
|
|
20241203,150100,168468670,10200,10200,10200,10200,0
|
|
20241203,150000,168468670,10200,10220,10220,10200,500
|
|
20241203,145900,163368400,10220,10220,10220,10220,0
|
|
20241203,145800,163368400,10220,10220,10220,10220,6
|
|
20241203,145700,163307080,10220,10220,10220,10220,4
|
|
20241203,145600,163266200,10230,10230,10230,10230,1
|
|
20241203,145500,163255970,10230,10230,10230,10230,1
|
|
20241203,145400,163245740,10230,10230,10230,10230,1
|
|
20241203,145300,163235510,10230,10230,10230,10230,1
|
|
20241203,145200,163225280,10220,10220,10220,10220,9
|
|
20241203,145100,163133300,10220,10220,10220,10220,0
|
|
20241203,145000,163133300,10220,10220,10220,10220,0
|
|
20241203,144900,163133300,10220,10220,10220,10220,32
|
|
20241203,144800,162806260,10230,10230,10230,10230,0
|
|
20241203,144700,162806260,10230,10230,10230,10230,0
|
|
20241203,144600,162806260,10230,10230,10230,10230,0
|
|
20241203,144500,162806260,10230,10230,10230,10230,0
|
|
20241203,144400,162806260,10230,10230,10230,10230,0
|
|
20241203,144300,162806260,10230,10230,10230,10230,52
|
|
20241203,144200,162274300,10230,10230,10230,10230,0
|
|
20241203,144100,162274300,10230,10230,10230,10230,0
|
|
20241203,144000,162274300,10230,10230,10230,10230,0
|
|
20241203,143900,162274300,10230,10230,10230,10230,0
|
|
20241203,143800,162274300,10230,10230,10230,10230,0
|
|
20241203,143700,162274300,10230,10230,10230,10230,0
|
|
20241203,143600,162274300,10230,10230,10230,10230,0
|
|
20241203,143500,162274300,10230,10230,10230,10230,0
|
|
20241203,143400,162274300,10230,10230,10230,10230,0
|
|
20241203,143300,162274300,10230,10230,10230,10230,0
|
|
20241203,143200,162274300,10230,10230,10230,10230,0
|
|
20241203,143100,162274300,10230,10230,10230,10230,0
|
|
20241203,143000,162274300,10230,10230,10230,10230,0
|
|
20241203,142900,162274300,10230,10230,10230,10230,0
|
|
20241203,142800,162274300,10230,10240,10240,10230,13
|
|
20241203,142700,162141260,10240,10240,10240,10240,0
|
|
20241203,142600,162141260,10240,10240,10240,10240,0
|
|
20241203,142500,162141260,10240,10240,10240,10240,0
|
|
20241203,142400,162141260,10240,10240,10240,10240,0
|
|
20241203,142300,162141260,10240,10220,10240,10220,42
|
|
20241203,142200,161711990,10210,10210,10210,10210,3
|
|
20241203,142100,161681360,10210,10210,10210,10210,24
|
|
20241203,142000,161436320,10240,10240,10240,10240,0
|
|
20241203,141900,161436320,10240,10230,10240,10230,2
|
|
20241203,141800,161415850,10220,10220,10220,10220,0
|
|
20241203,141700,161415850,10220,10220,10220,10200,102
|
|
20241203,141600,160374980,10220,10220,10220,10220,50
|
|
20241203,141500,159863980,10240,10240,10240,10240,0
|
|
20241203,141400,159863980,10240,10240,10240,10240,0
|
|
20241203,141300,159863980,10240,10230,10240,10230,2
|
|
20241203,141200,159843510,10230,10230,10230,10230,0
|
|
20241203,141100,159843510,10230,10230,10230,10230,10
|
|
20241203,141000,159741210,10220,10220,10220,10220,0
|
|
20241203,140900,159741210,10220,10220,10220,10220,0
|
|
20241203,140800,159741210,10220,10220,10220,10220,0
|
|
20241203,140700,159741210,10220,10220,10220,10220,0
|
|
20241203,140600,159741210,10220,10220,10220,10220,0
|
|
20241203,140500,159741210,10220,10220,10220,10220,0
|
|
20241203,140400,159741210,10220,10220,10220,10220,0
|
|
20241203,140300,159741210,10220,10220,10220,10220,60
|
|
20241203,140200,159128010,10240,10240,10240,10240,0
|
|
20241203,140100,159128010,10240,10240,10240,10240,0
|
|
20241203,140000,159128010,10240,10240,10240,10240,0
|
|
20241203,135900,159128010,10240,10240,10240,10240,0
|
|
20241203,135800,159128010,10240,10240,10240,10240,0
|
|
20241203,135700,159128010,10240,10240,10240,10240,0
|
|
20241203,135600,159128010,10240,10240,10240,10240,0
|
|
20241203,135500,159128010,10240,10240,10240,10240,0
|
|
20241203,135400,159128010,10240,10240,10240,10240,0
|
|
20241203,135300,159128010,10240,10240,10240,10240,0
|
|
20241203,135200,159128010,10240,10240,10240,10240,0
|
|
20241203,135100,159128010,10240,10240,10240,10240,0
|
|
20241203,135000,159128010,10240,10240,10240,10240,0
|
|
20241203,134900,159128010,10240,10240,10240,10240,0
|
|
20241203,134800,159128010,10240,10240,10240,10240,0
|
|
20241203,134700,159128010,10240,10240,10240,10240,0
|
|
20241203,134600,159128010,10240,10240,10240,10240,0
|
|
20241203,134500,159128010,10240,10240,10240,10240,0
|
|
20241203,134400,159128010,10240,10240,10240,10240,0
|
|
20241203,134300,159128010,10240,10240,10240,10240,0
|
|
20241203,134200,159128010,10240,10240,10240,10240,0
|
|
20241203,134100,159128010,10240,10240,10240,10240,0
|
|
20241203,134000,159128010,10240,10240,10240,10240,0
|
|
20241203,133900,159128010,10240,10240,10240,10240,0
|
|
20241203,133800,159128010,10240,10240,10240,10240,0
|
|
20241203,133700,159128010,10240,10240,10240,10240,0
|
|
20241203,133600,159128010,10240,10240,10240,10240,74
|
|
20241203,133500,158370250,10240,10240,10240,10240,0
|
|
20241203,133400,158370250,10240,10240,10240,10240,1
|
|
20241203,133300,158360010,10240,10240,10240,10240,2
|
|
20241203,133200,158339530,10240,10240,10240,10240,4
|
|
20241203,133100,158298570,10220,10220,10220,10220,5
|
|
20241203,133000,158247470,10220,10220,10220,10220,0
|
|
20241203,132900,158247470,10220,10220,10250,10220,253
|
|
20241203,132800,155659480,10210,10210,10210,10210,0
|
|
20241203,132700,155659480,10210,10210,10210,10210,0
|
|
20241203,132600,155659480,10210,10210,10210,10210,0
|
|
20241203,132500,155659480,10210,10210,10210,10210,0
|
|
20241203,132400,155659480,10210,10210,10210,10210,0
|
|
20241203,132300,155659480,10210,10210,10210,10210,0
|
|
20241203,132200,155659480,10210,10210,10210,10210,0
|
|
20241203,132100,155659480,10210,10210,10210,10210,0
|
|
20241203,132000,155659480,10210,10210,10210,10210,0
|
|
20241203,131900,155659480,10210,10210,10210,10210,0
|
|
20241203,131800,155659480,10210,10210,10210,10210,0
|
|
20241203,131700,155659480,10210,10210,10210,10210,90
|
|
20241203,131600,154740580,10200,10200,10200,10200,0
|
|
20241203,131500,154740580,10200,10200,10200,10200,0
|
|
20241203,131400,154740580,10200,10200,10200,10200,0
|
|
20241203,131300,154740580,10200,10200,10200,10200,0
|
|
20241203,131200,154740580,10200,10200,10200,10200,0
|
|
20241203,131100,154740580,10200,10200,10200,10200,10
|
|
20241203,131000,154638580,10190,10200,10200,10190,95
|
|
20241203,130900,153670300,10200,10200,10200,10200,0
|
|
20241203,130800,153670300,10200,10200,10200,10200,0
|
|
20241203,130700,153670300,10200,10200,10200,10200,0
|
|
20241203,130600,153670300,10200,10200,10200,10200,0
|
|
20241203,130500,153670300,10200,10200,10200,10200,0
|
|
20241203,130400,153670300,10200,10200,10200,10200,10
|
|
20241203,130300,153568300,10210,10210,10210,10210,0
|
|
20241203,130200,153568300,10210,10210,10210,10210,0
|
|
20241203,130100,153568300,10210,10210,10210,10210,0
|
|
20241203,130000,153568300,10210,10210,10210,10210,0
|
|
20241203,125900,153568300,10210,10210,10210,10210,10
|
|
20241203,125800,153466200,10210,10210,10210,10210,0
|
|
20241203,125700,153466200,10210,10210,10210,10210,10
|
|
20241203,125600,153364100,10170,10170,10170,10170,0
|
|
20241203,125500,153364100,10170,10170,10170,10170,0
|
|
20241203,125400,153364100,10170,10170,10170,10170,0
|
|
20241203,125300,153364100,10170,10170,10170,10170,0
|
|
20241203,125200,153364100,10170,10170,10170,10170,0
|
|
20241203,125100,153364100,10170,10170,10170,10170,0
|
|
20241203,125000,153364100,10170,10170,10170,10170,0
|
|
20241203,124900,153364100,10170,10170,10170,10170,0
|
|
20241203,124800,153364100,10170,10170,10170,10170,0
|
|
20241203,124700,153364100,10170,10190,10190,10170,801
|
|
20241203,124600,145212690,10210,10210,10210,10210,0
|
|
20241203,124500,145212690,10210,10210,10210,10210,0
|
|
20241203,124400,145212690,10210,10210,10210,10210,0
|
|
20241203,124300,145212690,10210,10210,10210,10210,0
|
|
20241203,124200,145212690,10210,10210,10210,10210,0
|
|
20241203,124100,145212690,10210,10210,10210,10210,0
|
|
20241203,124000,145212690,10210,10210,10210,10210,1
|
|
20241203,123900,145202480,10210,10210,10210,10210,0
|
|
20241203,123800,145202480,10210,10210,10210,10210,0
|
|
20241203,123700,145202480,10210,10210,10210,10210,0
|
|
20241203,123600,145202480,10210,10210,10210,10210,0
|
|
20241203,123500,145202480,10210,10210,10210,10210,0
|
|
20241203,123400,145202480,10210,10210,10210,10210,10
|
|
20241203,123300,145100380,10200,10200,10200,10200,0
|
|
20241203,123200,145100380,10200,10200,10200,10200,10
|
|
20241203,123100,144998380,10200,10200,10200,10200,30
|
|
20241203,123000,144692380,10200,10200,10200,10200,20
|
|
20241203,122900,144488380,10210,10210,10210,10210,0
|
|
20241203,122800,144488380,10210,10210,10210,10210,0
|
|
20241203,122700,144488380,10210,10210,10210,10210,19
|
|
20241203,122600,144294390,10210,10210,10210,10210,1
|
|
20241203,122500,144284180,10180,10200,10200,10180,263
|
|
20241203,122400,141604240,10210,10210,10210,10210,0
|
|
20241203,122300,141604240,10210,10210,10210,10210,0
|
|
20241203,122200,141604240,10210,10210,10210,10210,0
|
|
20241203,122100,141604240,10210,10210,10210,10210,0
|
|
20241203,122000,141604240,10210,10210,10210,10210,0
|
|
20241203,121900,141604240,10210,10210,10210,10210,0
|
|
20241203,121800,141604240,10210,10210,10210,10210,0
|
|
20241203,121700,141604240,10210,10210,10210,10210,0
|
|
20241203,121600,141604240,10210,10210,10210,10210,0
|
|
20241203,121500,141604240,10210,10210,10210,10210,2
|
|
20241203,121400,141583820,10210,10210,10210,10210,7
|
|
20241203,121300,141512350,10210,10210,10210,10210,5
|
|
20241203,121200,141461300,10210,10210,10210,10210,5
|
|
20241203,121100,141410250,10210,10210,10210,10210,656
|
|
20241203,121000,134712490,10210,10210,10210,10210,0
|
|
20241203,120900,134712490,10210,10210,10210,10210,0
|
|
20241203,120800,134712490,10210,10210,10210,10210,0
|
|
20241203,120700,134712490,10210,10210,10210,10210,0
|
|
20241203,120600,134712490,10210,10210,10210,10210,0
|
|
20241203,120500,134712490,10210,10210,10210,10210,0
|
|
20241203,120400,134712490,10210,10210,10210,10210,0
|
|
20241203,120300,134712490,10210,10210,10210,10210,0
|
|
20241203,120200,134712490,10210,10210,10210,10210,0
|
|
20241203,120100,134712490,10210,10210,10210,10210,0
|
|
20241203,120000,134712490,10210,10210,10210,10210,0
|
|
20241203,115900,134712490,10210,10210,10210,10210,0
|
|
20241203,115800,134712490,10210,10210,10210,10210,0
|
|
20241203,115700,134712490,10210,10210,10210,10210,0
|
|
20241203,115600,134712490,10210,10210,10210,10210,196
|
|
20241203,115500,132711330,10200,10200,10200,10200,100
|
|
20241203,115400,131691330,10190,10190,10190,10190,0
|
|
20241203,115300,131691330,10190,10190,10190,10190,0
|
|
20241203,115200,131691330,10190,10190,10190,10190,0
|
|
20241203,115100,131691330,10190,10190,10190,10190,0
|
|
20241203,115000,131691330,10190,10190,10190,10190,0
|
|
20241203,114900,131691330,10190,10190,10190,10190,0
|
|
20241203,114800,131691330,10190,10190,10190,10190,0
|
|
20241203,114700,131691330,10190,10190,10190,10190,0
|
|
20241203,114600,131691330,10190,10190,10190,10190,0
|
|
20241203,114500,131691330,10190,10190,10190,10190,0
|
|
20241203,114400,131691330,10190,10190,10190,10190,41
|
|
20241203,114300,131273540,10210,10210,10210,10210,0
|
|
20241203,114200,131273540,10210,10210,10210,10210,0
|
|
20241203,114100,131273540,10210,10200,10210,10200,36
|
|
20241203,114000,130906330,10200,10200,10200,10200,65
|
|
20241203,113900,130243330,10210,10210,10210,10210,152
|
|
20241203,113800,128691410,10210,10210,10210,10210,1
|
|
20241203,113700,128681200,10220,10220,10220,10220,0
|
|
20241203,113600,128681200,10220,10220,10220,10220,0
|
|
20241203,113500,128681200,10220,10220,10220,10220,0
|
|
20241203,113400,128681200,10220,10220,10220,10220,0
|
|
20241203,113300,128681200,10220,10220,10220,10220,0
|
|
20241203,113200,128681200,10220,10220,10220,10220,0
|
|
20241203,113100,128681200,10220,10220,10220,10220,155
|
|
20241203,113000,127097100,10230,10230,10230,10230,0
|
|
20241203,112900,127097100,10230,10230,10230,10230,0
|
|
20241203,112800,127097100,10230,10230,10230,10230,0
|
|
20241203,112700,127097100,10230,10230,10230,10230,0
|
|
20241203,112600,127097100,10230,10230,10230,10230,0
|
|
20241203,112500,127097100,10230,10230,10230,10230,60
|
|
20241203,112400,126483300,10230,10230,10230,10230,0
|
|
20241203,112300,126483300,10230,10230,10230,10230,32
|
|
20241203,112200,126155940,10240,10240,10240,10240,0
|
|
20241203,112100,126155940,10240,10240,10240,10240,0
|
|
20241203,112000,126155940,10240,10240,10240,10240,0
|
|
20241203,111900,126155940,10240,10240,10240,10240,0
|
|
20241203,111800,126155940,10240,10240,10240,10240,0
|
|
20241203,111700,126155940,10240,10240,10240,10240,0
|
|
20241203,111600,126155940,10240,10240,10240,10240,2
|
|
20241203,111500,126135460,10250,10250,10250,10250,0
|
|
20241203,111400,126135460,10250,10250,10250,10250,0
|
|
20241203,111300,126135460,10250,10250,10250,10250,0
|
|
20241203,111200,126135460,10250,10250,10250,10250,30
|
|
20241203,111100,125827960,10240,10240,10240,10240,0
|
|
20241203,111000,125827960,10240,10230,10240,10230,51
|
|
20241203,110900,125305730,10230,10230,10230,10230,7
|
|
20241203,110800,125234120,10230,10220,10230,10220,505
|
|
20241203,110700,120072970,10220,10220,10220,10220,501
|
|
20241203,110600,114952750,10200,10200,10200,10200,0
|
|
20241203,110500,114952750,10200,10200,10200,10200,100
|
|
20241203,110400,113932750,10200,10200,10200,10200,0
|
|
20241203,110300,113932750,10200,10200,10200,10200,0
|
|
20241203,110200,113932750,10200,10200,10200,10200,0
|
|
20241203,110100,113932750,10200,10200,10200,10200,0
|
|
20241203,110000,113932750,10200,10200,10200,10200,5
|
|
20241203,105900,113881750,10190,10190,10190,10190,0
|
|
20241203,105800,113881750,10190,10190,10190,10190,0
|
|
20241203,105700,113881750,10190,10200,10200,10190,25
|
|
20241203,105600,113626800,10220,10220,10220,10220,4
|
|
20241203,105500,113585920,10220,10220,10220,10220,0
|
|
20241203,105400,113585920,10220,10220,10220,10220,0
|
|
20241203,105300,113585920,10220,10220,10220,10220,0
|
|
20241203,105200,113585920,10220,10210,10220,10210,9
|
|
20241203,105100,113493990,10210,10210,10210,10210,9
|
|
20241203,105000,113402100,10210,10210,10210,10210,491
|
|
20241203,104900,108388990,10190,10190,10190,10190,0
|
|
20241203,104800,108388990,10190,10190,10190,10190,0
|
|
20241203,104700,108388990,10190,10190,10190,10190,6
|
|
20241203,104600,108327850,10210,10210,10210,10210,0
|
|
20241203,104500,108327850,10210,10210,10210,10210,0
|
|
20241203,104400,108327850,10210,10210,10210,10210,0
|
|
20241203,104300,108327850,10210,10210,10210,10210,6
|
|
20241203,104200,108266590,10220,10210,10220,10210,14
|
|
20241203,104100,108123550,10200,10200,10200,10200,5
|
|
20241203,104000,108072550,10170,10190,10190,10170,1220
|
|
20241203,103900,95663520,10200,10200,10200,10200,2
|
|
20241203,103800,95643120,10200,10200,10200,10200,2
|
|
20241203,103700,95622720,10200,10200,10200,10200,0
|
|
20241203,103600,95622720,10200,10190,10200,10190,5
|
|
20241203,103500,95571740,10190,10190,10190,10190,4
|
|
20241203,103400,95530980,10200,10200,10200,10200,100
|
|
20241203,103300,94510980,10180,10180,10180,10180,426
|
|
20241203,103200,90174300,10180,10180,10180,10180,0
|
|
20241203,103100,90174300,10180,10180,10180,10180,0
|
|
20241203,103000,90174300,10180,10180,10180,10180,1
|
|
20241203,102900,90164120,10180,10180,10180,10180,315
|
|
20241203,102800,86957420,10170,10190,10190,10170,600
|
|
20241203,102700,80855080,10190,10190,10190,10190,0
|
|
20241203,102600,80855080,10190,10190,10190,10190,0
|
|
20241203,102500,80855080,10190,10210,10210,10190,400
|
|
20241203,102400,76778380,10270,10270,10270,10270,0
|
|
20241203,102300,76778380,10270,10270,10270,10270,0
|
|
20241203,102200,76778380,10270,10270,10270,10270,0
|
|
20241203,102100,76778380,10270,10270,10270,10270,0
|
|
20241203,102000,76778380,10270,10270,10270,10270,0
|
|
20241203,101900,76778380,10270,10270,10270,10270,0
|
|
20241203,101800,76778380,10270,10270,10270,10270,0
|
|
20241203,101700,76778380,10270,10270,10270,10270,0
|
|
20241203,101600,76778380,10270,10270,10270,10270,0
|
|
20241203,101500,76778380,10270,10270,10270,10270,0
|
|
20241203,101400,76778380,10270,10270,10270,10270,0
|
|
20241203,101300,76778380,10270,10270,10270,10270,0
|
|
20241203,101200,76778380,10270,10270,10270,10270,0
|
|
20241203,101100,76778380,10270,10270,10270,10270,0
|
|
20241203,101000,76778380,10270,10270,10270,10270,0
|
|
20241203,100900,76778380,10270,10270,10270,10270,0
|
|
20241203,100800,76778380,10270,10270,10270,10270,0
|
|
20241203,100700,76778380,10270,10230,10270,10230,4
|
|
20241203,100600,76737400,10230,10230,10230,10230,1
|
|
20241203,100500,76727170,10230,10230,10230,10230,0
|
|
20241203,100400,76727170,10230,10210,10230,10210,637
|
|
20241203,100300,70213690,10220,10220,10220,10220,2
|
|
20241203,100200,70193250,10220,10220,10220,10220,2
|
|
20241203,100100,70172810,10220,10220,10220,10220,0
|
|
20241203,100000,70172810,10220,10220,10220,10220,0
|
|
20241203,095900,70172810,10220,10210,10220,10210,4
|
|
20241203,095800,70131940,10210,10210,10210,10210,0
|
|
20241203,095700,70131940,10210,10210,10210,10210,5
|
|
20241203,095600,70080890,10190,10190,10190,10190,1
|
|
20241203,095500,70070700,10220,10220,10220,10220,0
|
|
20241203,095400,70070700,10220,10150,10220,10150,398
|
|
20241203,095300,66022980,10140,10200,10210,10140,1033
|
|
20241203,095200,55523720,10210,10210,10210,10210,0
|
|
20241203,095100,55523720,10210,10210,10210,10210,0
|
|
20241203,095000,55523720,10210,10210,10210,10210,0
|
|
20241203,094900,55523720,10210,10210,10210,10210,1
|
|
20241203,094800,55513510,10210,10210,10210,10210,2
|
|
20241203,094700,55493090,10210,10210,10210,10210,0
|
|
20241203,094600,55493090,10210,10210,10210,10210,0
|
|
20241203,094500,55493090,10210,10210,10210,10210,0
|
|
20241203,094400,55493090,10210,10210,10210,10210,1
|
|
20241203,094300,55482880,10210,10210,10210,10210,0
|
|
20241203,094200,55482880,10210,10210,10220,10210,7
|
|
20241203,094100,55411380,10220,10210,10220,10210,3
|
|
20241203,094000,55380730,10220,10220,10220,10220,0
|
|
20241203,093900,55380730,10220,10220,10220,10220,0
|
|
20241203,093800,55380730,10220,10210,10220,10210,24
|
|
20241203,093700,55135470,10210,10210,10210,10210,0
|
|
20241203,093600,55135470,10210,10210,10220,10210,19
|
|
20241203,093500,54941320,10230,10230,10230,10230,0
|
|
20241203,093400,54941320,10230,10190,10230,10190,34
|
|
20241203,093300,54594120,10230,10210,10230,10210,3
|
|
20241203,093200,54563450,10230,10230,10230,10230,0
|
|
20241203,093100,54563450,10230,10210,10230,10210,24
|
|
20241203,093000,54317950,10210,10220,10230,10210,6
|
|
20241203,092900,54256600,10200,10200,10200,10200,413
|
|
20241203,092800,50044000,10230,10230,10230,10230,0
|
|
20241203,092700,50044000,10230,10230,10230,10230,0
|
|
20241203,092600,50044000,10230,10230,10230,10230,0
|
|
20241203,092500,50044000,10230,10230,10230,10230,2
|
|
20241203,092400,50023540,10190,10190,10190,10190,30
|
|
20241203,092300,49717840,10240,10240,10240,10240,1
|
|
20241203,092200,49707600,10200,10240,10240,10200,412
|
|
20241203,092100,45504440,10200,10200,10200,10200,393
|
|
20241203,092000,41495840,10170,10210,10210,10150,1716
|
|
20241203,091900,24029820,10210,10210,10210,10210,1
|
|
20241203,091800,24019610,10210,10210,10210,10210,25
|
|
20241203,091700,23764360,10280,10230,10280,10230,2
|
|
20241203,091600,23743850,10230,10230,10300,10230,112
|
|
20241203,091500,22594500,10230,10230,10250,10230,21
|
|
20241203,091400,22379290,10250,10250,10250,10250,0
|
|
20241203,091300,22379290,10250,10250,10250,10250,0
|
|
20241203,091200,22379290,10250,10250,10250,10250,1
|
|
20241203,091100,22369040,10240,10230,10240,10230,230
|
|
20241203,091000,20014780,10230,10230,10230,10230,131
|
|
20241203,090900,18674650,10210,10210,10210,10210,50
|
|
20241203,090800,18164150,10200,10210,10220,10200,386
|
|
20241203,090700,14222650,10210,10200,10210,10200,300
|
|
20241203,090600,11160480,10210,10210,10210,10210,0
|
|
20241203,090500,11160480,10210,10200,10210,10200,600
|
|
20241203,090400,5037480,10200,10200,10200,10200,2
|
|
20241203,090300,5017080,10150,10150,10150,10150,411
|
|
20241203,090200,845430,10190,10180,10190,10180,52
|
|
20241203,090100,315730,10190,10190,10190,10190,20
|
|
20241203,090000,111930,10190,10150,10190,10150,11
|