622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191900,133563350,8960,8960,8960,8960,21
|
|
20241203,191800,133563350,8960,8960,8960,8960,0
|
|
20241203,191700,133563350,8960,8960,8960,8960,0
|
|
20241203,191600,133563350,8960,8960,8960,8960,0
|
|
20241203,191500,133563350,8960,8960,8960,8960,0
|
|
20241203,191400,133563350,8960,8960,8960,8960,0
|
|
20241203,191300,133563350,8960,8960,8960,8960,0
|
|
20241203,191200,133563350,8960,8960,8960,8960,0
|
|
20241203,191100,133563350,8960,8960,8960,8960,0
|
|
20241203,191000,133563350,8960,8960,8960,8960,0
|
|
20241203,190900,133563350,8960,8960,8960,8960,0
|
|
20241203,190800,133563350,8960,8960,8960,8960,0
|
|
20241203,190700,133563350,8960,8960,8960,8960,0
|
|
20241203,190600,133563350,8960,8960,8960,8960,0
|
|
20241203,190500,133563350,8960,8960,8960,8960,0
|
|
20241203,190400,133563350,8960,8960,8960,8960,0
|
|
20241203,190300,133563350,8960,8960,8960,8960,0
|
|
20241203,190200,133563350,8960,8960,8960,8960,0
|
|
20241203,190100,133563350,8960,8960,8960,8960,0
|
|
20241203,190000,133563350,8960,8960,8960,8960,0
|
|
20241203,185900,133563350,8960,8960,8960,8960,0
|
|
20241203,185800,133563350,8960,8960,8960,8960,0
|
|
20241203,185700,133563350,8960,8960,8960,8960,0
|
|
20241203,185600,133563350,8960,8960,8960,8960,0
|
|
20241203,185500,133563350,8960,8960,8960,8960,0
|
|
20241203,185400,133563350,8960,8960,8960,8960,0
|
|
20241203,185300,133563350,8960,8960,8960,8960,0
|
|
20241203,185200,133563350,8960,8960,8960,8960,0
|
|
20241203,185100,133563350,8960,8960,8960,8960,0
|
|
20241203,185000,133563350,8960,8960,8960,8960,0
|
|
20241203,184900,133563350,8960,8960,8960,8960,21
|
|
20241203,184800,133563350,8960,8960,8960,8960,0
|
|
20241203,184700,133563350,8960,8960,8960,8960,0
|
|
20241203,184600,133563350,8960,8960,8960,8960,0
|
|
20241203,184500,133563350,8960,8960,8960,8960,0
|
|
20241203,184400,133563350,8960,8960,8960,8960,0
|
|
20241203,184300,133563350,8960,8960,8960,8960,0
|
|
20241203,184200,133563350,8960,8960,8960,8960,0
|
|
20241203,184100,133563350,8960,8960,8960,8960,0
|
|
20241203,184000,133563350,8960,8960,8960,8960,0
|
|
20241203,183900,133563350,8960,8960,8960,8960,0
|
|
20241203,183800,133563350,8960,8960,8960,8960,0
|
|
20241203,183700,133563350,8960,8960,8960,8960,0
|
|
20241203,183600,133563350,8960,8960,8960,8960,0
|
|
20241203,183500,133563350,8960,8960,8960,8960,0
|
|
20241203,183400,133563350,8960,8960,8960,8960,0
|
|
20241203,183300,133563350,8960,8960,8960,8960,0
|
|
20241203,183200,133563350,8960,8960,8960,8960,0
|
|
20241203,183100,133563350,8960,8960,8960,8960,0
|
|
20241203,183000,133563350,8960,8960,8960,8960,0
|
|
20241203,182900,133563350,8960,8960,8960,8960,0
|
|
20241203,182800,133563350,8960,8960,8960,8960,0
|
|
20241203,182700,133563350,8960,8960,8960,8960,0
|
|
20241203,182600,133563350,8960,8960,8960,8960,0
|
|
20241203,182500,133563350,8960,8960,8960,8960,0
|
|
20241203,182400,133563350,8960,8960,8960,8960,0
|
|
20241203,182300,133563350,8960,8960,8960,8960,0
|
|
20241203,182200,133563350,8960,8960,8960,8960,0
|
|
20241203,182100,133563350,8960,8960,8960,8960,0
|
|
20241203,182000,133563350,8960,8960,8960,8960,0
|
|
20241203,181900,133563350,8960,8960,8960,8960,21
|
|
20241203,181800,133563350,8960,8960,8960,8960,0
|
|
20241203,181700,133563350,8960,8960,8960,8960,0
|
|
20241203,181600,133563350,8960,8960,8960,8960,0
|
|
20241203,181500,133563350,8960,8960,8960,8960,0
|
|
20241203,181400,133563350,8960,8960,8960,8960,0
|
|
20241203,181300,133563350,8960,8960,8960,8960,0
|
|
20241203,181200,133563350,8960,8960,8960,8960,0
|
|
20241203,181100,133563350,8960,8960,8960,8960,0
|
|
20241203,181000,133563350,8960,8960,8960,8960,0
|
|
20241203,180900,133563350,8960,8960,8960,8960,0
|
|
20241203,180800,133563350,8960,8960,8960,8960,0
|
|
20241203,180700,133563350,8960,8960,8960,8960,0
|
|
20241203,180600,133563350,8960,8960,8960,8960,0
|
|
20241203,180500,133563350,8960,8960,8960,8960,0
|
|
20241203,180400,133563350,8960,8960,8960,8960,0
|
|
20241203,180300,133563350,8960,8960,8960,8960,0
|
|
20241203,180200,133563350,8960,8960,8960,8960,0
|
|
20241203,180100,133563350,8960,8960,8960,8960,0
|
|
20241203,180000,133563350,8960,8960,8960,8960,0
|
|
20241203,175900,133563350,8960,8960,8960,8960,0
|
|
20241203,175800,133563350,8960,8960,8960,8960,0
|
|
20241203,175700,133563350,8960,8960,8960,8960,0
|
|
20241203,175600,133563350,8960,8960,8960,8960,0
|
|
20241203,175500,133563350,8960,8960,8960,8960,0
|
|
20241203,175400,133563350,8960,8960,8960,8960,0
|
|
20241203,175300,133563350,8960,8960,8960,8960,0
|
|
20241203,175200,133563350,8960,8960,8960,8960,0
|
|
20241203,175100,133563350,8960,8960,8960,8960,0
|
|
20241203,175000,133563350,8960,8960,8960,8960,0
|
|
20241203,174900,133563350,8960,8960,8960,8960,21
|
|
20241203,174800,133563350,8960,8960,8960,8960,0
|
|
20241203,174700,133563350,8960,8960,8960,8960,0
|
|
20241203,174600,133563350,8960,8960,8960,8960,0
|
|
20241203,174500,133563350,8960,8960,8960,8960,0
|
|
20241203,174400,133563350,8960,8960,8960,8960,0
|
|
20241203,174300,133563350,8960,8960,8960,8960,0
|
|
20241203,174200,133563350,8960,8960,8960,8960,0
|
|
20241203,174100,133563350,8960,8960,8960,8960,0
|
|
20241203,174000,133563350,8960,8960,8960,8960,0
|
|
20241203,173900,133563350,8960,8960,8960,8960,0
|
|
20241203,173800,133563350,8960,8960,8960,8960,0
|
|
20241203,173700,133563350,8960,8960,8960,8960,0
|
|
20241203,173600,133563350,8960,8960,8960,8960,0
|
|
20241203,173500,133563350,8960,8960,8960,8960,0
|
|
20241203,173400,133563350,8960,8960,8960,8960,0
|
|
20241203,173300,133563350,8960,8960,8960,8960,0
|
|
20241203,173200,133563350,8960,8960,8960,8960,0
|
|
20241203,173100,133563350,8960,8960,8960,8960,0
|
|
20241203,173000,133563350,8960,8960,8960,8960,0
|
|
20241203,172900,133563350,8960,8960,8960,8960,0
|
|
20241203,172800,133563350,8960,8960,8960,8960,0
|
|
20241203,172700,133563350,8960,8960,8960,8960,0
|
|
20241203,172600,133563350,8960,8960,8960,8960,0
|
|
20241203,172500,133563350,8960,8960,8960,8960,0
|
|
20241203,172400,133563350,8960,8960,8960,8960,0
|
|
20241203,172300,133563350,8960,8960,8960,8960,0
|
|
20241203,172200,133563350,8960,8960,8960,8960,0
|
|
20241203,172100,133563350,8960,8960,8960,8960,0
|
|
20241203,172000,133563350,8960,8960,8960,8960,0
|
|
20241203,171900,133563350,8960,8960,8960,8960,21
|
|
20241203,171800,133563350,8960,8960,8960,8960,0
|
|
20241203,171700,133563350,8960,8960,8960,8960,0
|
|
20241203,171600,133563350,8960,8960,8960,8960,0
|
|
20241203,171500,133563350,8960,8960,8960,8960,0
|
|
20241203,171400,133563350,8960,8960,8960,8960,0
|
|
20241203,171300,133563350,8960,8960,8960,8960,0
|
|
20241203,171200,133563350,8960,8960,8960,8960,0
|
|
20241203,171100,133563350,8960,8960,8960,8960,0
|
|
20241203,171000,133563350,8960,8960,8960,8960,0
|
|
20241203,170900,133563350,8960,8960,8960,8960,0
|
|
20241203,170800,133563350,8960,8960,8960,8960,0
|
|
20241203,170700,133563350,8960,8960,8960,8960,0
|
|
20241203,170600,133563350,8960,8960,8960,8960,0
|
|
20241203,170500,133563350,8960,8960,8960,8960,0
|
|
20241203,170400,133563350,8960,8960,8960,8960,0
|
|
20241203,170300,133563350,8960,8960,8960,8960,0
|
|
20241203,170200,133563350,8960,8960,8960,8960,0
|
|
20241203,170100,133563350,8960,8960,8960,8960,0
|
|
20241203,170000,133563350,8960,8960,8960,8960,0
|
|
20241203,165900,133563350,8960,8960,8960,8960,0
|
|
20241203,165800,133563350,8960,8960,8960,8960,0
|
|
20241203,165700,133563350,8960,8960,8960,8960,0
|
|
20241203,165600,133563350,8960,8960,8960,8960,0
|
|
20241203,165500,133563350,8960,8960,8960,8960,0
|
|
20241203,165400,133563350,8960,8960,8960,8960,0
|
|
20241203,165300,133563350,8960,8960,8960,8960,0
|
|
20241203,165200,133563350,8960,8960,8960,8960,0
|
|
20241203,165100,133563350,8960,8960,8960,8960,0
|
|
20241203,165000,133563350,8960,8960,8960,8960,0
|
|
20241203,164900,133563350,8960,8960,8960,8960,21
|
|
20241203,164800,133563350,8960,8960,8960,8960,0
|
|
20241203,164700,133563350,8960,8960,8960,8960,0
|
|
20241203,164600,133563350,8960,8960,8960,8960,0
|
|
20241203,164500,133563350,8960,8960,8960,8960,0
|
|
20241203,164400,133563350,8960,8960,8960,8960,0
|
|
20241203,164300,133563350,8960,8960,8960,8960,0
|
|
20241203,164200,133563350,8960,8960,8960,8960,0
|
|
20241203,164100,133563350,8960,8960,8960,8960,0
|
|
20241203,164000,133563350,8960,8960,8960,8960,0
|
|
20241203,163900,133563350,8960,8960,8960,8960,0
|
|
20241203,163800,133563350,8960,8960,8960,8960,0
|
|
20241203,163700,133563350,8960,8960,8960,8960,0
|
|
20241203,163600,133563350,8960,8960,8960,8960,0
|
|
20241203,163500,133563350,8960,8960,8960,8960,0
|
|
20241203,163400,133563350,8960,8960,8960,8960,0
|
|
20241203,163300,133563350,8960,8960,8960,8960,0
|
|
20241203,163200,133563350,8960,8960,8960,8960,0
|
|
20241203,163100,133563350,8960,8960,8960,8960,0
|
|
20241203,163000,133563350,8960,8960,8960,8960,0
|
|
20241203,162900,133563350,8960,8960,8960,8960,0
|
|
20241203,162800,133563350,8960,8960,8960,8960,0
|
|
20241203,162700,133563350,8960,8960,8960,8960,0
|
|
20241203,162600,133563350,8960,8960,8960,8960,0
|
|
20241203,162500,133563350,8960,8960,8960,8960,0
|
|
20241203,162400,133563350,8960,8960,8960,8960,0
|
|
20241203,162300,133563350,8960,8960,8960,8960,0
|
|
20241203,162200,133563350,8960,8960,8960,8960,0
|
|
20241203,162100,133563350,8960,8960,8960,8960,0
|
|
20241203,162000,133563350,8960,8960,8960,8960,0
|
|
20241203,161900,133563350,8960,8960,8960,8960,21
|
|
20241203,161800,133563350,8960,8960,8960,8960,0
|
|
20241203,161700,133563350,8960,8960,8960,8960,0
|
|
20241203,161600,133563350,8960,8960,8960,8960,0
|
|
20241203,161500,133563350,8960,8960,8960,8960,0
|
|
20241203,161400,133563350,8960,8960,8960,8960,0
|
|
20241203,161300,133563350,8960,8960,8960,8960,0
|
|
20241203,161200,133563350,8960,8960,8960,8960,0
|
|
20241203,161100,133563350,8960,8960,8960,8960,0
|
|
20241203,161000,133563350,8960,8960,8960,8960,0
|
|
20241203,160900,133563350,8960,8960,8960,8960,0
|
|
20241203,160800,133563350,8960,8960,8960,8960,0
|
|
20241203,160700,133563350,8960,8960,8960,8960,0
|
|
20241203,160600,133563350,8960,8960,8960,8960,0
|
|
20241203,160500,133563350,8960,8960,8960,8960,0
|
|
20241203,160400,133563350,8960,8960,8960,8960,0
|
|
20241203,160300,133563350,8960,8960,8960,8960,0
|
|
20241203,160200,133563350,8960,8960,8960,8960,0
|
|
20241203,160100,133563350,8960,8960,8960,8960,0
|
|
20241203,160000,133563350,8960,8960,8960,8960,0
|
|
20241203,155900,133563350,8960,8960,8960,8960,0
|
|
20241203,155800,133563350,8960,8960,8960,8960,0
|
|
20241203,155700,133563350,8960,8960,8960,8960,0
|
|
20241203,155600,133563350,8960,8960,8960,8960,0
|
|
20241203,155500,133563350,8960,8960,8960,8960,0
|
|
20241203,155400,133563350,8960,8960,8960,8960,0
|
|
20241203,155300,133563350,8960,8960,8960,8960,0
|
|
20241203,155200,133563350,8960,8960,8960,8960,0
|
|
20241203,155100,133563350,8960,8960,8960,8960,0
|
|
20241203,155000,133563350,8960,8960,8960,8960,0
|
|
20241203,154900,133563350,8960,8960,8960,8960,21
|
|
20241203,154800,133563350,8960,8960,8960,8960,0
|
|
20241203,154700,133563350,8960,8960,8960,8960,0
|
|
20241203,154600,133563350,8960,8960,8960,8960,0
|
|
20241203,154500,133563350,8960,8960,8960,8960,0
|
|
20241203,154400,133563350,8960,8960,8960,8960,0
|
|
20241203,154300,133563350,8960,8960,8960,8960,0
|
|
20241203,154200,133563350,8960,8960,8960,8960,0
|
|
20241203,154100,133563350,8960,8960,8960,8960,0
|
|
20241203,154000,133563350,8960,8960,8960,8960,0
|
|
20241203,153900,133563350,8960,8960,8960,8960,0
|
|
20241203,153800,133563350,8960,8960,8960,8960,0
|
|
20241203,153700,133563350,8960,8960,8960,8960,0
|
|
20241203,153600,133563350,8960,8960,8960,8960,0
|
|
20241203,153500,133563350,8960,8960,8960,8960,0
|
|
20241203,153400,133563350,8960,8960,8960,8960,0
|
|
20241203,153300,133563350,8960,8960,8960,8960,0
|
|
20241203,153200,133563350,8960,8960,8960,8960,0
|
|
20241203,153100,133563350,8960,8960,8960,8960,0
|
|
20241203,153000,133563350,8960,8960,8960,8960,21
|
|
20241203,152900,133375190,8950,8950,8950,8950,0
|
|
20241203,152800,133375190,8950,8950,8950,8950,0
|
|
20241203,152700,133375190,8950,8950,8950,8950,0
|
|
20241203,152600,133375190,8950,8950,8950,8950,0
|
|
20241203,152500,133375190,8950,8950,8950,8950,0
|
|
20241203,152400,133375190,8950,8950,8950,8950,0
|
|
20241203,152300,133375190,8950,8950,8950,8950,0
|
|
20241203,152200,133375190,8950,8950,8950,8950,0
|
|
20241203,152100,133375190,8950,8950,8950,8950,0
|
|
20241203,152000,133375190,8950,8950,8950,8950,0
|
|
20241203,151900,133375190,8950,8950,8950,8950,0
|
|
20241203,151800,133375190,8950,8950,8950,8950,0
|
|
20241203,151700,133375190,8950,8950,8950,8950,1
|
|
20241203,151600,133366240,8950,8950,8950,8950,0
|
|
20241203,151500,133366240,8950,8950,8950,8950,0
|
|
20241203,151400,133366240,8950,8950,8950,8950,35
|
|
20241203,151300,133052990,8950,8950,8950,8950,1
|
|
20241203,151200,133044040,8950,8950,8950,8950,0
|
|
20241203,151100,133044040,8950,8950,8950,8950,0
|
|
20241203,151000,133044040,8950,8940,8950,8940,13
|
|
20241203,150900,132927810,8950,8940,8950,8940,146
|
|
20241203,150800,131621430,8940,8940,8940,8940,511
|
|
20241203,150700,127053090,8940,8940,8940,8940,81
|
|
20241203,150600,126328950,8940,8940,8940,8940,0
|
|
20241203,150500,126328950,8940,8920,8940,8920,27
|
|
20241203,150400,126088090,8920,8920,8920,8920,0
|
|
20241203,150300,126088090,8920,8920,8920,8920,0
|
|
20241203,150200,126088090,8920,8920,8920,8920,0
|
|
20241203,150100,126088090,8920,8920,8920,8920,0
|
|
20241203,150000,126088090,8920,8920,8920,8920,0
|
|
20241203,145900,126088090,8920,8920,8920,8920,0
|
|
20241203,145800,126088090,8920,8920,8920,8920,10
|
|
20241203,145700,125998890,8920,8920,8920,8920,0
|
|
20241203,145600,125998890,8920,8920,8920,8920,0
|
|
20241203,145500,125998890,8920,8920,8920,8920,0
|
|
20241203,145400,125998890,8920,8920,8920,8920,26
|
|
20241203,145300,125766970,8920,8920,8920,8920,0
|
|
20241203,145200,125766970,8920,8920,8920,8920,0
|
|
20241203,145100,125766970,8920,8920,8920,8920,50
|
|
20241203,145000,125320970,8920,8920,8920,8920,0
|
|
20241203,144900,125320970,8920,8920,8920,8920,0
|
|
20241203,144800,125320970,8920,8920,8920,8920,56
|
|
20241203,144700,124821450,8920,8920,8920,8920,0
|
|
20241203,144600,124821450,8920,8910,8920,8910,17
|
|
20241203,144500,124669970,8940,8940,8940,8940,0
|
|
20241203,144400,124669970,8940,8940,8940,8940,0
|
|
20241203,144300,124669970,8940,8940,8940,8940,0
|
|
20241203,144200,124669970,8940,8940,8940,8940,0
|
|
20241203,144100,124669970,8940,8940,8940,8940,0
|
|
20241203,144000,124669970,8940,8940,8940,8940,0
|
|
20241203,143900,124669970,8940,8940,8940,8940,0
|
|
20241203,143800,124669970,8940,8940,8940,8940,0
|
|
20241203,143700,124669970,8940,8930,8940,8890,1132
|
|
20241203,143600,114603600,8930,8920,8930,8920,8
|
|
20241203,143500,114532170,8930,8930,8930,8930,0
|
|
20241203,143400,114532170,8930,8930,8930,8930,0
|
|
20241203,143300,114532170,8930,8930,8930,8930,0
|
|
20241203,143200,114532170,8930,8930,8930,8930,0
|
|
20241203,143100,114532170,8930,8920,8930,8920,13
|
|
20241203,143000,114416190,8910,8910,8910,8910,1
|
|
20241203,142900,114407280,8900,8910,8910,8900,27
|
|
20241203,142800,114166970,8920,8920,8920,8920,0
|
|
20241203,142700,114166970,8920,8920,8920,8920,0
|
|
20241203,142600,114166970,8920,8920,8920,8920,0
|
|
20241203,142500,114166970,8920,8920,8920,8920,0
|
|
20241203,142400,114166970,8920,8920,8920,8920,0
|
|
20241203,142300,114166970,8920,8920,8920,8920,0
|
|
20241203,142200,114166970,8920,8920,8920,8920,0
|
|
20241203,142100,114166970,8920,8920,8920,8920,0
|
|
20241203,142000,114166970,8920,8910,8920,8910,6
|
|
20241203,141900,114113480,8910,8910,8910,8910,379
|
|
20241203,141800,110736590,8910,8910,8910,8910,2
|
|
20241203,141700,110718770,8910,8910,8910,8910,97
|
|
20241203,141600,109854500,8910,8910,8910,8910,0
|
|
20241203,141500,109854500,8910,8910,8910,8910,1
|
|
20241203,141400,109845590,8910,8910,8910,8910,0
|
|
20241203,141300,109845590,8910,8910,8910,8910,0
|
|
20241203,141200,109845590,8910,8910,8910,8910,0
|
|
20241203,141100,109845590,8910,8910,8910,8910,0
|
|
20241203,141000,109845590,8910,8910,8910,8910,100
|
|
20241203,140900,108954590,8910,8910,8910,8910,0
|
|
20241203,140800,108954590,8910,8910,8910,8910,0
|
|
20241203,140700,108954590,8910,8910,8910,8910,10
|
|
20241203,140600,108865490,8910,8910,8910,8910,0
|
|
20241203,140500,108865490,8910,8900,8910,8900,6
|
|
20241203,140400,108812080,8900,8900,8900,8900,0
|
|
20241203,140300,108812080,8900,8900,8900,8900,0
|
|
20241203,140200,108812080,8900,8900,8900,8900,0
|
|
20241203,140100,108812080,8900,8900,8900,8900,0
|
|
20241203,140000,108812080,8900,8900,8900,8900,0
|
|
20241203,135900,108812080,8900,8900,8900,8900,0
|
|
20241203,135800,108812080,8900,8900,8900,8900,0
|
|
20241203,135700,108812080,8900,8900,8900,8900,0
|
|
20241203,135600,108812080,8900,8900,8900,8900,0
|
|
20241203,135500,108812080,8900,8900,8900,8900,0
|
|
20241203,135400,108812080,8900,8900,8900,8900,0
|
|
20241203,135300,108812080,8900,8900,8900,8900,0
|
|
20241203,135200,108812080,8900,8900,8900,8900,0
|
|
20241203,135100,108812080,8900,8900,8900,8900,0
|
|
20241203,135000,108812080,8900,8900,8900,8900,1
|
|
20241203,134900,108803180,8890,8890,8890,8890,0
|
|
20241203,134800,108803180,8890,8890,8890,8890,0
|
|
20241203,134700,108803180,8890,8890,8890,8890,0
|
|
20241203,134600,108803180,8890,8890,8890,8890,0
|
|
20241203,134500,108803180,8890,8890,8890,8890,1
|
|
20241203,134400,108794290,8900,8900,8900,8900,0
|
|
20241203,134300,108794290,8900,8900,8900,8900,0
|
|
20241203,134200,108794290,8900,8900,8900,8900,0
|
|
20241203,134100,108794290,8900,8900,8900,8900,0
|
|
20241203,134000,108794290,8900,8900,8900,8900,0
|
|
20241203,133900,108794290,8900,8900,8900,8900,0
|
|
20241203,133800,108794290,8900,8890,8900,8890,30
|
|
20241203,133700,108527570,8890,8890,8890,8890,178
|
|
20241203,133600,106945150,8900,8900,8900,8900,0
|
|
20241203,133500,106945150,8900,8900,8900,8900,63
|
|
20241203,133400,106384450,8900,8900,8900,8900,0
|
|
20241203,133300,106384450,8900,8900,8900,8900,0
|
|
20241203,133200,106384450,8900,8900,8900,8900,0
|
|
20241203,133100,106384450,8900,8900,8900,8900,1
|
|
20241203,133000,106375550,8910,8910,8910,8910,10
|
|
20241203,132900,106286450,8910,8910,8910,8910,1
|
|
20241203,132800,106277540,8920,8920,8920,8920,0
|
|
20241203,132700,106277540,8920,8920,8920,8920,0
|
|
20241203,132600,106277540,8920,8920,8920,8920,0
|
|
20241203,132500,106277540,8920,8920,8920,8920,0
|
|
20241203,132400,106277540,8920,8920,8920,8920,0
|
|
20241203,132300,106277540,8920,8920,8920,8920,7
|
|
20241203,132200,106215100,8940,8940,8940,8940,0
|
|
20241203,132100,106215100,8940,8940,8940,8940,0
|
|
20241203,132000,106215100,8940,8940,8940,8940,0
|
|
20241203,131900,106215100,8940,8930,8940,8930,154
|
|
20241203,131800,104838870,8940,8930,8940,8930,3
|
|
20241203,131700,104812070,8940,8940,8940,8940,0
|
|
20241203,131600,104812070,8940,8930,8940,8930,202
|
|
20241203,131500,103008200,8920,8910,8920,8910,51
|
|
20241203,131400,102553380,8910,8910,8910,8910,1
|
|
20241203,131300,102544470,8910,8910,8910,8910,0
|
|
20241203,131200,102544470,8910,8910,8910,8910,0
|
|
20241203,131100,102544470,8910,8910,8910,8910,1
|
|
20241203,131000,102535560,8920,8910,8920,8910,10
|
|
20241203,130900,102446450,8930,8930,8930,8930,0
|
|
20241203,130800,102446450,8930,8930,8930,8930,0
|
|
20241203,130700,102446450,8930,8930,8930,8930,0
|
|
20241203,130600,102446450,8930,8930,8930,8930,0
|
|
20241203,130500,102446450,8930,8930,8930,8930,0
|
|
20241203,130400,102446450,8930,8930,8930,8930,0
|
|
20241203,130300,102446450,8930,8930,8930,8930,0
|
|
20241203,130200,102446450,8930,8930,8930,8930,0
|
|
20241203,130100,102446450,8930,8930,8930,8930,0
|
|
20241203,130000,102446450,8930,8920,8930,8920,2
|
|
20241203,125900,102428600,8930,8930,8930,8930,0
|
|
20241203,125800,102428600,8930,8920,8930,8920,11
|
|
20241203,125700,102330470,8920,8920,8920,8920,0
|
|
20241203,125600,102330470,8920,8920,8920,8920,0
|
|
20241203,125500,102330470,8920,8920,8920,8920,0
|
|
20241203,125400,102330470,8920,8920,8920,8920,1
|
|
20241203,125300,102321550,8920,8910,8930,8910,4
|
|
20241203,125200,102285880,8920,8920,8920,8920,0
|
|
20241203,125100,102285880,8920,8920,8920,8920,0
|
|
20241203,125000,102285880,8920,8920,8920,8920,0
|
|
20241203,124900,102285880,8920,8930,8930,8900,5
|
|
20241203,124800,102241310,8910,8910,8930,8910,3
|
|
20241203,124700,102214560,8930,8920,8930,8900,4
|
|
20241203,124600,102178880,8920,8920,8920,8920,0
|
|
20241203,124500,102178880,8920,8910,8920,8910,11
|
|
20241203,124400,102080770,8920,8920,8920,8920,0
|
|
20241203,124300,102080770,8920,8900,8920,8900,2
|
|
20241203,124200,102062950,8930,8930,8930,8930,0
|
|
20241203,124100,102062950,8930,8930,8930,8930,0
|
|
20241203,124000,102062950,8930,8930,8930,8930,0
|
|
20241203,123900,102062950,8930,8930,8930,8930,0
|
|
20241203,123800,102062950,8930,8930,8930,8930,0
|
|
20241203,123700,102062950,8930,8920,8930,8920,2
|
|
20241203,123600,102045100,8930,8900,8930,8900,2
|
|
20241203,123500,102027270,8920,8940,8940,8920,12
|
|
20241203,123400,101920210,8950,8950,8950,8950,0
|
|
20241203,123300,101920210,8950,8950,8950,8950,0
|
|
20241203,123200,101920210,8950,8950,8950,8940,113
|
|
20241203,123100,100908870,8950,8950,8950,8950,0
|
|
20241203,123000,100908870,8950,8950,8950,8950,0
|
|
20241203,122900,100908870,8950,8950,8950,8930,151
|
|
20241203,122800,99557850,8940,8930,8940,8930,19
|
|
20241203,122700,99388010,8930,8930,8930,8930,0
|
|
20241203,122600,99388010,8930,8920,8930,8900,45
|
|
20241203,122500,98986200,8930,8930,8930,8930,0
|
|
20241203,122400,98986200,8930,8930,8930,8930,0
|
|
20241203,122300,98986200,8930,8930,8930,8930,0
|
|
20241203,122200,98986200,8930,8930,8930,8930,0
|
|
20241203,122100,98986200,8930,8930,8930,8930,1
|
|
20241203,122000,98977270,8910,8900,8930,8900,3
|
|
20241203,121900,98950530,8890,8890,8890,8890,0
|
|
20241203,121800,98950530,8890,8890,8890,8890,0
|
|
20241203,121700,98950530,8890,8890,8890,8890,10
|
|
20241203,121600,98861630,8950,8950,8950,8950,0
|
|
20241203,121500,98861630,8950,8910,8960,8900,45
|
|
20241203,121400,98458860,8930,8930,8930,8930,0
|
|
20241203,121300,98458860,8930,8930,8930,8930,0
|
|
20241203,121200,98458860,8930,8930,8930,8930,0
|
|
20241203,121100,98458860,8930,8930,8930,8930,0
|
|
20241203,121000,98458860,8930,8910,8930,8910,4
|
|
20241203,120900,98423180,8930,8910,8930,8910,4
|
|
20241203,120800,98387500,8930,8930,8930,8930,0
|
|
20241203,120700,98387500,8930,8930,8930,8930,0
|
|
20241203,120600,98387500,8930,8900,8930,8900,14
|
|
20241203,120500,98262660,8930,8900,8930,8900,4
|
|
20241203,120400,98227000,8930,8910,8930,8910,2
|
|
20241203,120300,98209160,8930,8930,8930,8930,0
|
|
20241203,120200,98209160,8930,8930,8930,8930,0
|
|
20241203,120100,98209160,8930,8930,8930,8930,0
|
|
20241203,120000,98209160,8930,8930,8930,8930,0
|
|
20241203,115900,98209160,8930,8900,8930,8900,3
|
|
20241203,115800,98182400,8920,8910,8920,8910,2
|
|
20241203,115700,98164570,8930,8930,8930,8930,0
|
|
20241203,115600,98164570,8930,8930,8930,8930,0
|
|
20241203,115500,98164570,8930,8930,8930,8930,0
|
|
20241203,115400,98164570,8930,8900,8930,8900,2
|
|
20241203,115300,98146740,8920,8910,8920,8910,2
|
|
20241203,115200,98128910,8930,8890,8930,8890,67
|
|
20241203,115100,97530830,8880,8920,8920,8880,69
|
|
20241203,115000,96917960,8920,8900,8920,8900,72
|
|
20241203,114900,96276710,8900,8900,8900,8900,0
|
|
20241203,114800,96276710,8900,8900,8900,8900,0
|
|
20241203,114700,96276710,8900,8890,8900,8890,35
|
|
20241203,114600,95965550,8890,8880,8890,8880,8
|
|
20241203,114500,95894500,8880,8880,8880,8880,20
|
|
20241203,114400,95716900,8880,8880,8880,8880,50
|
|
20241203,114300,95272900,8890,8890,8890,8890,0
|
|
20241203,114200,95272900,8890,8890,8890,8890,0
|
|
20241203,114100,95272900,8890,8890,8890,8890,1
|
|
20241203,114000,95264010,8890,8890,8890,8890,0
|
|
20241203,113900,95264010,8890,8890,8890,8890,0
|
|
20241203,113800,95264010,8890,8890,8890,8890,0
|
|
20241203,113700,95264010,8890,8890,8890,8890,0
|
|
20241203,113600,95264010,8890,8890,8890,8890,1
|
|
20241203,113500,95255120,8890,8890,8890,8890,0
|
|
20241203,113400,95255120,8890,8890,8890,8890,0
|
|
20241203,113300,95255120,8890,8890,8890,8890,0
|
|
20241203,113200,95255120,8890,8890,8890,8890,0
|
|
20241203,113100,95255120,8890,8890,8890,8890,0
|
|
20241203,113000,95255120,8890,8890,8890,8890,1
|
|
20241203,112900,95246230,8880,8880,8880,8880,72
|
|
20241203,112800,94606870,8890,8890,8890,8890,0
|
|
20241203,112700,94606870,8890,8890,8890,8890,1
|
|
20241203,112600,94597980,8890,8890,8890,8890,0
|
|
20241203,112500,94597980,8890,8890,8890,8890,1
|
|
20241203,112400,94589090,8890,8890,8890,8890,0
|
|
20241203,112300,94589090,8890,8890,8890,8890,0
|
|
20241203,112200,94589090,8890,8890,8890,8890,0
|
|
20241203,112100,94589090,8890,8890,8890,8890,0
|
|
20241203,112000,94589090,8890,8890,8890,8890,0
|
|
20241203,111900,94589090,8890,8890,8890,8890,1
|
|
20241203,111800,94580200,8890,8890,8890,8890,0
|
|
20241203,111700,94580200,8890,8890,8890,8890,0
|
|
20241203,111600,94580200,8890,8890,8890,8890,0
|
|
20241203,111500,94580200,8890,8890,8890,8890,0
|
|
20241203,111400,94580200,8890,8890,8890,8890,1
|
|
20241203,111300,94571310,8890,8890,8890,8890,0
|
|
20241203,111200,94571310,8890,8890,8890,8890,0
|
|
20241203,111100,94571310,8890,8890,8890,8890,0
|
|
20241203,111000,94571310,8890,8890,8890,8890,0
|
|
20241203,110900,94571310,8890,8890,8890,8890,0
|
|
20241203,110800,94571310,8890,8870,8890,8870,467
|
|
20241203,110700,90424330,8880,8880,8880,8880,0
|
|
20241203,110600,90424330,8880,8880,8880,8880,1
|
|
20241203,110500,90415450,8880,8870,8880,8870,10
|
|
20241203,110400,90326660,8880,8870,8880,8870,2
|
|
20241203,110300,90308910,8880,8880,8880,8880,0
|
|
20241203,110200,90308910,8880,8860,8880,8860,2
|
|
20241203,110100,90291170,8880,8860,8880,8860,110
|
|
20241203,110000,89314730,8870,8860,8870,8860,128
|
|
20241203,105900,88179440,8870,8870,8870,8870,0
|
|
20241203,105800,88179440,8870,8870,8870,8860,160
|
|
20241203,105700,86760300,8860,8850,8860,8850,68
|
|
20241203,105600,86158470,8860,8860,8860,8860,0
|
|
20241203,105500,86158470,8860,8860,8860,8860,0
|
|
20241203,105400,86158470,8860,8860,8860,8860,0
|
|
20241203,105300,86158470,8860,8860,8860,8860,0
|
|
20241203,105200,86158470,8860,8860,8860,8860,0
|
|
20241203,105100,86158470,8860,8870,8870,8840,986
|
|
20241203,105000,77421190,8870,8850,8870,8850,303
|
|
20241203,104900,74733600,8870,8870,8870,8870,0
|
|
20241203,104800,74733600,8870,8870,8870,8870,0
|
|
20241203,104700,74733600,8870,8860,8870,8840,162
|
|
20241203,104600,73300300,8870,8860,8870,8860,102
|
|
20241203,104500,72395570,8850,8850,8850,8850,0
|
|
20241203,104400,72395570,8850,8850,8850,8850,0
|
|
20241203,104300,72395570,8850,8850,8850,8850,0
|
|
20241203,104200,72395570,8850,8850,8850,8850,0
|
|
20241203,104100,72395570,8850,8870,8870,8850,88
|
|
20241203,104000,71616460,8880,8880,8880,8880,2
|
|
20241203,103900,71598700,8880,8880,8880,8880,0
|
|
20241203,103800,71598700,8880,8880,8880,8880,0
|
|
20241203,103700,71598700,8880,8880,8880,8880,0
|
|
20241203,103600,71598700,8880,8880,8880,8880,0
|
|
20241203,103500,71598700,8880,8880,8880,8880,1
|
|
20241203,103400,71589820,8880,8880,8880,8880,0
|
|
20241203,103300,71589820,8880,8850,8880,8850,104
|
|
20241203,103200,70667350,8850,8850,8850,8850,480
|
|
20241203,103100,66419350,8850,8850,8850,8850,0
|
|
20241203,103000,66419350,8850,8850,8850,8850,0
|
|
20241203,102900,66419350,8850,8850,8850,8850,1
|
|
20241203,102800,66410500,8840,8840,8840,8840,88
|
|
20241203,102700,65632580,8830,8840,8840,8830,11
|
|
20241203,102600,65535380,8840,8840,8840,8840,93
|
|
20241203,102500,64713260,8840,8840,8840,8840,0
|
|
20241203,102400,64713260,8840,8840,8840,8840,0
|
|
20241203,102300,64713260,8840,8840,8840,8840,1
|
|
20241203,102200,64704420,8840,8830,8840,8830,59
|
|
20241203,102100,64183440,8830,8820,8830,8820,2
|
|
20241203,102000,64165790,8820,8820,8820,8800,73
|
|
20241203,101900,63523330,8830,8830,8830,8830,0
|
|
20241203,101800,63523330,8830,8830,8830,8830,1
|
|
20241203,101700,63514500,8840,8820,8840,8820,201
|
|
20241203,101600,61739670,8840,8840,8840,8840,0
|
|
20241203,101500,61739670,8840,8840,8840,8840,0
|
|
20241203,101400,61739670,8840,8840,8840,8840,0
|
|
20241203,101300,61739670,8840,8830,8840,8800,1002
|
|
20241203,101200,52920500,8840,8830,8840,8830,2
|
|
20241203,101100,52902830,8840,8820,8840,8820,20
|
|
20241203,101000,52726240,8820,8820,8820,8820,0
|
|
20241203,100900,52726240,8820,8810,8820,8810,17
|
|
20241203,100800,52576310,8820,8820,8820,8820,0
|
|
20241203,100700,52576310,8820,8820,8820,8820,1
|
|
20241203,100600,52567490,8840,8840,8840,8840,0
|
|
20241203,100500,52567490,8840,8830,8840,8810,10
|
|
20241203,100400,52479210,8840,8820,8840,8810,10
|
|
20241203,100300,52390920,8840,8840,8840,8840,0
|
|
20241203,100200,52390920,8840,8840,8840,8840,217
|
|
20241203,100100,50472640,8850,8850,8850,8850,1
|
|
20241203,100000,50463790,8850,8850,8850,8850,1
|
|
20241203,095900,50454940,8840,8850,8870,8840,19
|
|
20241203,095800,50286930,8860,8860,8860,8860,0
|
|
20241203,095700,50286930,8860,8840,8860,8840,50
|
|
20241203,095600,49844910,8840,8820,8840,8810,341
|
|
20241203,095500,46833900,8820,8820,8820,8820,26
|
|
20241203,095400,46604580,8820,8820,8820,8820,0
|
|
20241203,095300,46604580,8820,8820,8820,8820,0
|
|
20241203,095200,46604580,8820,8800,8820,8800,4
|
|
20241203,095100,46569360,8810,8810,8810,8800,22
|
|
20241203,095000,46375550,8820,8820,8820,8820,1
|
|
20241203,094900,46366730,8820,8820,8820,8820,0
|
|
20241203,094800,46366730,8820,8820,8820,8820,0
|
|
20241203,094700,46366730,8820,8800,8820,8800,25
|
|
20241203,094600,46146490,8770,8770,8770,8770,0
|
|
20241203,094500,46146490,8770,8790,8790,8770,72
|
|
20241203,094400,45514830,8810,8810,8810,8810,2
|
|
20241203,094300,45497210,8810,8790,8810,8790,37
|
|
20241203,094200,45171610,8800,8780,8800,8780,692
|
|
20241203,094100,39093560,8770,8760,8770,8760,104
|
|
20241203,094000,38182510,8780,8740,8780,8740,566
|
|
20241203,093900,33229740,8740,8780,8780,8740,1151
|
|
20241203,093800,23164510,8780,8770,8780,8770,28
|
|
20241203,093700,22918680,8780,8790,8790,8780,84
|
|
20241203,093600,22180340,8810,8810,8810,8810,0
|
|
20241203,093500,22180340,8810,8810,8810,8810,0
|
|
20241203,093400,22180340,8810,8800,8810,8800,2
|
|
20241203,093300,22162730,8800,8800,8800,8800,1
|
|
20241203,093200,22153930,8800,8800,8800,8800,5
|
|
20241203,093100,22109930,8800,8800,8810,8800,8
|
|
20241203,093000,22039510,8800,8800,8800,8800,0
|
|
20241203,092900,22039510,8800,8800,8800,8800,0
|
|
20241203,092800,22039510,8800,8800,8800,8800,445
|
|
20241203,092700,18123510,8800,8800,8800,8800,0
|
|
20241203,092600,18123510,8800,8800,8800,8800,55
|
|
20241203,092500,17639510,8800,8800,8800,8800,12
|
|
20241203,092400,17533910,8800,8800,8800,8800,0
|
|
20241203,092300,17533910,8800,8790,8800,8790,39
|
|
20241203,092200,17190720,8790,8800,8800,8770,74
|
|
20241203,092100,16540560,8810,8810,8810,8810,0
|
|
20241203,092000,16540560,8810,8810,8810,8810,16
|
|
20241203,091900,16399600,8820,8820,8820,8820,0
|
|
20241203,091800,16399600,8820,8820,8820,8820,0
|
|
20241203,091700,16399600,8820,8810,8820,8810,2
|
|
20241203,091600,16381970,8810,8810,8810,8810,0
|
|
20241203,091500,16381970,8810,8810,8810,8810,0
|
|
20241203,091400,16381970,8810,8810,8810,8810,0
|
|
20241203,091300,16381970,8810,8790,8810,8790,2
|
|
20241203,091200,16364370,8840,8840,8840,8840,0
|
|
20241203,091100,16364370,8840,8820,8840,8800,111
|
|
20241203,091000,15386310,8830,8830,8830,8830,3
|
|
20241203,090900,15359820,8870,8860,8870,8860,10
|
|
20241203,090800,15271130,8820,8820,8820,8820,0
|
|
20241203,090700,15271130,8820,8820,8820,8820,0
|
|
20241203,090600,15271130,8820,8820,8820,8820,0
|
|
20241203,090500,15271130,8820,8770,8820,8770,74
|
|
20241203,090400,14622050,8820,8790,8820,8790,194
|
|
20241203,090300,12916490,8790,8790,8790,8790,0
|
|
20241203,090200,12916490,8790,8790,8790,8790,0
|
|
20241203,090100,12916490,8790,8790,8790,8790,0
|
|
20241203,090000,12916490,8790,8730,8790,8730,1479
|