666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200300,51417720,8320,8320,8320,8320,34
|
|
20241202,200200,51417720,8320,8320,8320,8320,0
|
|
20241202,200100,51417720,8320,8320,8320,8320,0
|
|
20241202,200000,51417720,8320,8320,8320,8320,0
|
|
20241202,195900,51417720,8320,8320,8320,8320,0
|
|
20241202,195800,51417720,8320,8320,8320,8320,0
|
|
20241202,195700,51417720,8320,8320,8320,8320,0
|
|
20241202,195600,51417720,8320,8320,8320,8320,0
|
|
20241202,195500,51417720,8320,8320,8320,8320,0
|
|
20241202,195400,51417720,8320,8320,8320,8320,0
|
|
20241202,195300,51417720,8320,8320,8320,8320,0
|
|
20241202,195200,51417720,8320,8320,8320,8320,0
|
|
20241202,195100,51417720,8320,8320,8320,8320,0
|
|
20241202,195000,51417720,8320,8320,8320,8320,0
|
|
20241202,194900,51417720,8320,8320,8320,8320,0
|
|
20241202,194800,51417720,8320,8320,8320,8320,0
|
|
20241202,194700,51417720,8320,8320,8320,8320,0
|
|
20241202,194600,51417720,8320,8320,8320,8320,0
|
|
20241202,194500,51417720,8320,8320,8320,8320,0
|
|
20241202,194400,51417720,8320,8320,8320,8320,0
|
|
20241202,194300,51417720,8320,8320,8320,8320,0
|
|
20241202,194200,51417720,8320,8320,8320,8320,0
|
|
20241202,194100,51417720,8320,8320,8320,8320,0
|
|
20241202,194000,51417720,8320,8320,8320,8320,0
|
|
20241202,193900,51417720,8320,8320,8320,8320,0
|
|
20241202,193800,51417720,8320,8320,8320,8320,0
|
|
20241202,193700,51417720,8320,8320,8320,8320,0
|
|
20241202,193600,51417720,8320,8320,8320,8320,0
|
|
20241202,193500,51417720,8320,8320,8320,8320,0
|
|
20241202,193400,51417720,8320,8320,8320,8320,0
|
|
20241202,193300,51417720,8320,8320,8320,8320,34
|
|
20241202,193200,51417720,8320,8320,8320,8320,0
|
|
20241202,193100,51417720,8320,8320,8320,8320,0
|
|
20241202,193000,51417720,8320,8320,8320,8320,0
|
|
20241202,192900,51417720,8320,8320,8320,8320,0
|
|
20241202,192800,51417720,8320,8320,8320,8320,0
|
|
20241202,192700,51417720,8320,8320,8320,8320,0
|
|
20241202,192600,51417720,8320,8320,8320,8320,0
|
|
20241202,192500,51417720,8320,8320,8320,8320,0
|
|
20241202,192400,51417720,8320,8320,8320,8320,0
|
|
20241202,192300,51417720,8320,8320,8320,8320,0
|
|
20241202,192200,51417720,8320,8320,8320,8320,0
|
|
20241202,192100,51417720,8320,8320,8320,8320,0
|
|
20241202,192000,51417720,8320,8320,8320,8320,0
|
|
20241202,191900,51417720,8320,8320,8320,8320,0
|
|
20241202,191800,51417720,8320,8320,8320,8320,0
|
|
20241202,191700,51417720,8320,8320,8320,8320,0
|
|
20241202,191600,51417720,8320,8320,8320,8320,0
|
|
20241202,191500,51417720,8320,8320,8320,8320,0
|
|
20241202,191400,51417720,8320,8320,8320,8320,0
|
|
20241202,191300,51417720,8320,8320,8320,8320,0
|
|
20241202,191200,51417720,8320,8320,8320,8320,0
|
|
20241202,191100,51417720,8320,8320,8320,8320,0
|
|
20241202,191000,51417720,8320,8320,8320,8320,0
|
|
20241202,190900,51417720,8320,8320,8320,8320,0
|
|
20241202,190800,51417720,8320,8320,8320,8320,0
|
|
20241202,190700,51417720,8320,8320,8320,8320,0
|
|
20241202,190600,51417720,8320,8320,8320,8320,0
|
|
20241202,190500,51417720,8320,8320,8320,8320,0
|
|
20241202,190400,51417720,8320,8320,8320,8320,0
|
|
20241202,190300,51417720,8320,8320,8320,8320,34
|
|
20241202,190200,51417720,8320,8320,8320,8320,0
|
|
20241202,190100,51417720,8320,8320,8320,8320,0
|
|
20241202,190000,51417720,8320,8320,8320,8320,0
|
|
20241202,185900,51417720,8320,8320,8320,8320,0
|
|
20241202,185800,51417720,8320,8320,8320,8320,0
|
|
20241202,185700,51417720,8320,8320,8320,8320,0
|
|
20241202,185600,51417720,8320,8320,8320,8320,0
|
|
20241202,185500,51417720,8320,8320,8320,8320,0
|
|
20241202,185400,51417720,8320,8320,8320,8320,0
|
|
20241202,185300,51417720,8320,8320,8320,8320,0
|
|
20241202,185200,51417720,8320,8320,8320,8320,0
|
|
20241202,185100,51417720,8320,8320,8320,8320,0
|
|
20241202,185000,51417720,8320,8320,8320,8320,0
|
|
20241202,184900,51417720,8320,8320,8320,8320,0
|
|
20241202,184800,51417720,8320,8320,8320,8320,0
|
|
20241202,184700,51417720,8320,8320,8320,8320,0
|
|
20241202,184600,51417720,8320,8320,8320,8320,0
|
|
20241202,184500,51417720,8320,8320,8320,8320,0
|
|
20241202,184400,51417720,8320,8320,8320,8320,0
|
|
20241202,184300,51417720,8320,8320,8320,8320,0
|
|
20241202,184200,51417720,8320,8320,8320,8320,0
|
|
20241202,184100,51417720,8320,8320,8320,8320,0
|
|
20241202,184000,51417720,8320,8320,8320,8320,0
|
|
20241202,183900,51417720,8320,8320,8320,8320,0
|
|
20241202,183800,51417720,8320,8320,8320,8320,0
|
|
20241202,183700,51417720,8320,8320,8320,8320,0
|
|
20241202,183600,51417720,8320,8320,8320,8320,0
|
|
20241202,183500,51417720,8320,8320,8320,8320,0
|
|
20241202,183400,51417720,8320,8320,8320,8320,0
|
|
20241202,183300,51417720,8320,8320,8320,8320,34
|
|
20241202,183200,51417720,8320,8320,8320,8320,0
|
|
20241202,183100,51417720,8320,8320,8320,8320,0
|
|
20241202,183000,51417720,8320,8320,8320,8320,0
|
|
20241202,182900,51417720,8320,8320,8320,8320,0
|
|
20241202,182800,51417720,8320,8320,8320,8320,0
|
|
20241202,182700,51417720,8320,8320,8320,8320,0
|
|
20241202,182600,51417720,8320,8320,8320,8320,0
|
|
20241202,182500,51417720,8320,8320,8320,8320,0
|
|
20241202,182400,51417720,8320,8320,8320,8320,0
|
|
20241202,182300,51417720,8320,8320,8320,8320,0
|
|
20241202,182200,51417720,8320,8320,8320,8320,0
|
|
20241202,182100,51417720,8320,8320,8320,8320,0
|
|
20241202,182000,51417720,8320,8320,8320,8320,0
|
|
20241202,181900,51417720,8320,8320,8320,8320,0
|
|
20241202,181800,51417720,8320,8320,8320,8320,0
|
|
20241202,181700,51417720,8320,8320,8320,8320,0
|
|
20241202,181600,51417720,8320,8320,8320,8320,0
|
|
20241202,181500,51417720,8320,8320,8320,8320,0
|
|
20241202,181400,51417720,8320,8320,8320,8320,0
|
|
20241202,181300,51417720,8320,8320,8320,8320,0
|
|
20241202,181200,51417720,8320,8320,8320,8320,0
|
|
20241202,181100,51417720,8320,8320,8320,8320,0
|
|
20241202,181000,51417720,8320,8320,8320,8320,0
|
|
20241202,180900,51417720,8320,8320,8320,8320,0
|
|
20241202,180800,51417720,8320,8320,8320,8320,0
|
|
20241202,180700,51417720,8320,8320,8320,8320,0
|
|
20241202,180600,51417720,8320,8320,8320,8320,0
|
|
20241202,180500,51417720,8320,8320,8320,8320,0
|
|
20241202,180400,51417720,8320,8320,8320,8320,0
|
|
20241202,180300,51417720,8320,8320,8320,8320,34
|
|
20241202,180200,51417720,8320,8320,8320,8320,0
|
|
20241202,180100,51417720,8320,8320,8320,8320,0
|
|
20241202,180000,51417720,8320,8320,8320,8320,0
|
|
20241202,175900,51417720,8320,8320,8320,8320,0
|
|
20241202,175800,51417720,8320,8320,8320,8320,0
|
|
20241202,175700,51417720,8320,8320,8320,8320,0
|
|
20241202,175600,51417720,8320,8320,8320,8320,0
|
|
20241202,175500,51417720,8320,8320,8320,8320,0
|
|
20241202,175400,51417720,8320,8320,8320,8320,0
|
|
20241202,175300,51417720,8320,8320,8320,8320,0
|
|
20241202,175200,51417720,8320,8320,8320,8320,0
|
|
20241202,175100,51417720,8320,8320,8320,8320,0
|
|
20241202,175000,51417720,8320,8320,8320,8320,0
|
|
20241202,174900,51417720,8320,8320,8320,8320,0
|
|
20241202,174800,51417720,8320,8320,8320,8320,0
|
|
20241202,174700,51417720,8320,8320,8320,8320,0
|
|
20241202,174600,51417720,8320,8320,8320,8320,0
|
|
20241202,174500,51417720,8320,8320,8320,8320,0
|
|
20241202,174400,51417720,8320,8320,8320,8320,0
|
|
20241202,174300,51417720,8320,8320,8320,8320,0
|
|
20241202,174200,51417720,8320,8320,8320,8320,0
|
|
20241202,174100,51417720,8320,8320,8320,8320,0
|
|
20241202,174000,51417720,8320,8320,8320,8320,0
|
|
20241202,173900,51417720,8320,8320,8320,8320,0
|
|
20241202,173800,51417720,8320,8320,8320,8320,0
|
|
20241202,173700,51417720,8320,8320,8320,8320,0
|
|
20241202,173600,51417720,8320,8320,8320,8320,0
|
|
20241202,173500,51417720,8320,8320,8320,8320,0
|
|
20241202,173400,51417720,8320,8320,8320,8320,0
|
|
20241202,173300,51417720,8320,8320,8320,8320,34
|
|
20241202,173200,51417720,8320,8320,8320,8320,0
|
|
20241202,173100,51417720,8320,8320,8320,8320,0
|
|
20241202,173000,51417720,8320,8320,8320,8320,0
|
|
20241202,172900,51417720,8320,8320,8320,8320,0
|
|
20241202,172800,51417720,8320,8320,8320,8320,0
|
|
20241202,172700,51417720,8320,8320,8320,8320,0
|
|
20241202,172600,51417720,8320,8320,8320,8320,0
|
|
20241202,172500,51417720,8320,8320,8320,8320,0
|
|
20241202,172400,51417720,8320,8320,8320,8320,0
|
|
20241202,172300,51417720,8320,8320,8320,8320,0
|
|
20241202,172200,51417720,8320,8320,8320,8320,0
|
|
20241202,172100,51417720,8320,8320,8320,8320,0
|
|
20241202,172000,51417720,8320,8320,8320,8320,0
|
|
20241202,171900,51417720,8320,8320,8320,8320,0
|
|
20241202,171800,51417720,8320,8320,8320,8320,0
|
|
20241202,171700,51417720,8320,8320,8320,8320,0
|
|
20241202,171600,51417720,8320,8320,8320,8320,0
|
|
20241202,171500,51417720,8320,8320,8320,8320,0
|
|
20241202,171400,51417720,8320,8320,8320,8320,0
|
|
20241202,171300,51417720,8320,8320,8320,8320,0
|
|
20241202,171200,51417720,8320,8320,8320,8320,0
|
|
20241202,171100,51417720,8320,8320,8320,8320,0
|
|
20241202,171000,51417720,8320,8320,8320,8320,0
|
|
20241202,170900,51417720,8320,8320,8320,8320,0
|
|
20241202,170800,51417720,8320,8320,8320,8320,0
|
|
20241202,170700,51417720,8320,8320,8320,8320,0
|
|
20241202,170600,51417720,8320,8320,8320,8320,0
|
|
20241202,170500,51417720,8320,8320,8320,8320,0
|
|
20241202,170400,51417720,8320,8320,8320,8320,0
|
|
20241202,170300,51417720,8320,8320,8320,8320,34
|
|
20241202,170200,51417720,8320,8320,8320,8320,0
|
|
20241202,170100,51417720,8320,8320,8320,8320,0
|
|
20241202,170000,51417720,8320,8320,8320,8320,0
|
|
20241202,165900,51417720,8320,8320,8320,8320,0
|
|
20241202,165800,51417720,8320,8320,8320,8320,0
|
|
20241202,165700,51417720,8320,8320,8320,8320,0
|
|
20241202,165600,51417720,8320,8320,8320,8320,0
|
|
20241202,165500,51417720,8320,8320,8320,8320,0
|
|
20241202,165400,51417720,8320,8320,8320,8320,0
|
|
20241202,165300,51417720,8320,8320,8320,8320,0
|
|
20241202,165200,51417720,8320,8320,8320,8320,0
|
|
20241202,165100,51417720,8320,8320,8320,8320,0
|
|
20241202,165000,51417720,8320,8320,8320,8320,0
|
|
20241202,164900,51417720,8320,8320,8320,8320,0
|
|
20241202,164800,51417720,8320,8320,8320,8320,0
|
|
20241202,164700,51417720,8320,8320,8320,8320,0
|
|
20241202,164600,51417720,8320,8320,8320,8320,0
|
|
20241202,164500,51417720,8320,8320,8320,8320,0
|
|
20241202,164400,51417720,8320,8320,8320,8320,0
|
|
20241202,164300,51417720,8320,8320,8320,8320,0
|
|
20241202,164200,51417720,8320,8320,8320,8320,0
|
|
20241202,164100,51417720,8320,8320,8320,8320,0
|
|
20241202,164000,51417720,8320,8320,8320,8320,0
|
|
20241202,163900,51417720,8320,8320,8320,8320,0
|
|
20241202,163800,51417720,8320,8320,8320,8320,0
|
|
20241202,163700,51417720,8320,8320,8320,8320,0
|
|
20241202,163600,51417720,8320,8320,8320,8320,0
|
|
20241202,163500,51417720,8320,8320,8320,8320,0
|
|
20241202,163400,51417720,8320,8320,8320,8320,0
|
|
20241202,163300,51417720,8320,8320,8320,8320,34
|
|
20241202,163200,51417720,8320,8320,8320,8320,0
|
|
20241202,163100,51417720,8320,8320,8320,8320,0
|
|
20241202,163000,51417720,8320,8320,8320,8320,0
|
|
20241202,162900,51417720,8320,8320,8320,8320,0
|
|
20241202,162800,51417720,8320,8320,8320,8320,0
|
|
20241202,162700,51417720,8320,8320,8320,8320,0
|
|
20241202,162600,51417720,8320,8320,8320,8320,0
|
|
20241202,162500,51417720,8320,8320,8320,8320,0
|
|
20241202,162400,51417720,8320,8320,8320,8320,0
|
|
20241202,162300,51417720,8320,8320,8320,8320,0
|
|
20241202,162200,51417720,8320,8320,8320,8320,0
|
|
20241202,162100,51417720,8320,8320,8320,8320,0
|
|
20241202,162000,51417720,8320,8320,8320,8320,0
|
|
20241202,161900,51417720,8320,8320,8320,8320,0
|
|
20241202,161800,51417720,8320,8320,8320,8320,0
|
|
20241202,161700,51417720,8320,8320,8320,8320,0
|
|
20241202,161600,51417720,8320,8320,8320,8320,0
|
|
20241202,161500,51417720,8320,8320,8320,8320,0
|
|
20241202,161400,51417720,8320,8320,8320,8320,0
|
|
20241202,161300,51417720,8320,8320,8320,8320,0
|
|
20241202,161200,51417720,8320,8320,8320,8320,0
|
|
20241202,161100,51417720,8320,8320,8320,8320,0
|
|
20241202,161000,51417720,8320,8320,8320,8320,0
|
|
20241202,160900,51417720,8320,8320,8320,8320,0
|
|
20241202,160800,51417720,8320,8320,8320,8320,0
|
|
20241202,160700,51417720,8320,8320,8320,8320,0
|
|
20241202,160600,51417720,8320,8320,8320,8320,0
|
|
20241202,160500,51417720,8320,8320,8320,8320,0
|
|
20241202,160400,51417720,8320,8320,8320,8320,0
|
|
20241202,160300,51417720,8320,8320,8320,8320,34
|
|
20241202,160200,51417720,8320,8320,8320,8320,0
|
|
20241202,160100,51417720,8320,8320,8320,8320,0
|
|
20241202,160000,51417720,8320,8320,8320,8320,0
|
|
20241202,155900,51417720,8320,8320,8320,8320,0
|
|
20241202,155800,51417720,8320,8320,8320,8320,0
|
|
20241202,155700,51417720,8320,8320,8320,8320,0
|
|
20241202,155600,51417720,8320,8320,8320,8320,0
|
|
20241202,155500,51417720,8320,8320,8320,8320,0
|
|
20241202,155400,51417720,8320,8320,8320,8320,0
|
|
20241202,155300,51417720,8320,8320,8320,8320,0
|
|
20241202,155200,51417720,8320,8320,8320,8320,0
|
|
20241202,155100,51417720,8320,8320,8320,8320,0
|
|
20241202,155000,51417720,8320,8320,8320,8320,0
|
|
20241202,154900,51417720,8320,8320,8320,8320,0
|
|
20241202,154800,51417720,8320,8320,8320,8320,0
|
|
20241202,154700,51417720,8320,8320,8320,8320,0
|
|
20241202,154600,51417720,8320,8320,8320,8320,0
|
|
20241202,154500,51417720,8320,8320,8320,8320,0
|
|
20241202,154400,51417720,8320,8320,8320,8320,0
|
|
20241202,154300,51417720,8320,8320,8320,8320,0
|
|
20241202,154200,51417720,8320,8320,8320,8320,0
|
|
20241202,154100,51417720,8320,8320,8320,8320,0
|
|
20241202,154000,51417720,8320,8320,8320,8320,0
|
|
20241202,153900,51417720,8320,8320,8320,8320,0
|
|
20241202,153800,51417720,8320,8320,8320,8320,0
|
|
20241202,153700,51417720,8320,8320,8320,8320,0
|
|
20241202,153600,51417720,8320,8320,8320,8320,0
|
|
20241202,153500,51417720,8320,8320,8320,8320,0
|
|
20241202,153400,51417720,8320,8320,8320,8320,0
|
|
20241202,153300,51417720,8320,8320,8320,8320,34
|
|
20241202,153200,51417720,8320,8320,8320,8320,0
|
|
20241202,153100,51417720,8320,8320,8320,8320,0
|
|
20241202,153000,51417720,8320,8320,8320,8320,34
|
|
20241202,152900,51134840,8320,8320,8320,8320,0
|
|
20241202,152800,51134840,8320,8320,8320,8320,0
|
|
20241202,152700,51134840,8320,8320,8320,8320,0
|
|
20241202,152600,51134840,8320,8320,8320,8320,0
|
|
20241202,152500,51134840,8320,8320,8320,8320,0
|
|
20241202,152400,51134840,8320,8320,8320,8320,0
|
|
20241202,152300,51134840,8320,8320,8320,8320,0
|
|
20241202,152200,51134840,8320,8320,8320,8320,0
|
|
20241202,152100,51134840,8320,8320,8320,8320,0
|
|
20241202,152000,51134840,8320,8320,8320,8320,0
|
|
20241202,151900,51134840,8320,8320,8320,8320,0
|
|
20241202,151800,51134840,8320,8290,8320,8270,71
|
|
20241202,151700,50544880,8270,8270,8270,8270,5
|
|
20241202,151600,50503530,8270,8290,8290,8270,257
|
|
20241202,151500,48378060,8290,8290,8290,8290,0
|
|
20241202,151400,48378060,8290,8320,8320,8290,21
|
|
20241202,151300,48203940,8320,8320,8320,8320,0
|
|
20241202,151200,48203940,8320,8290,8320,8290,16
|
|
20241202,151100,48070910,8290,8290,8290,8290,196
|
|
20241202,151000,46446070,8330,8330,8330,8330,0
|
|
20241202,150900,46446070,8330,8330,8330,8330,0
|
|
20241202,150800,46446070,8330,8330,8330,8330,0
|
|
20241202,150700,46446070,8330,8330,8330,8330,0
|
|
20241202,150600,46446070,8330,8330,8330,8330,0
|
|
20241202,150500,46446070,8330,8330,8330,8330,0
|
|
20241202,150400,46446070,8330,8330,8330,8330,0
|
|
20241202,150300,46446070,8330,8330,8330,8330,120
|
|
20241202,150200,45446470,8340,8340,8340,8340,0
|
|
20241202,150100,45446470,8340,8340,8340,8340,0
|
|
20241202,150000,45446470,8340,8340,8340,8340,0
|
|
20241202,145900,45446470,8340,8340,8340,8340,0
|
|
20241202,145800,45446470,8340,8340,8340,8340,0
|
|
20241202,145700,45446470,8340,8340,8340,8340,0
|
|
20241202,145600,45446470,8340,8340,8340,8340,46
|
|
20241202,145500,45062830,8340,8340,8340,8340,0
|
|
20241202,145400,45062830,8340,8340,8340,8340,0
|
|
20241202,145300,45062830,8340,8340,8340,8340,0
|
|
20241202,145200,45062830,8340,8340,8340,8340,174
|
|
20241202,145100,43611670,8340,8340,8340,8340,0
|
|
20241202,145000,43611670,8340,8340,8340,8340,0
|
|
20241202,144900,43611670,8340,8340,8340,8340,0
|
|
20241202,144800,43611670,8340,8340,8340,8340,1
|
|
20241202,144700,43603330,8350,8350,8350,8350,0
|
|
20241202,144600,43603330,8350,8350,8350,8350,0
|
|
20241202,144500,43603330,8350,8350,8350,8350,0
|
|
20241202,144400,43603330,8350,8350,8350,8350,0
|
|
20241202,144300,43603330,8350,8350,8350,8350,0
|
|
20241202,144200,43603330,8350,8350,8350,8350,0
|
|
20241202,144100,43603330,8350,8350,8350,8350,0
|
|
20241202,144000,43603330,8350,8350,8350,8350,0
|
|
20241202,143900,43603330,8350,8350,8350,8350,0
|
|
20241202,143800,43603330,8350,8350,8350,8350,0
|
|
20241202,143700,43603330,8350,8350,8350,8350,0
|
|
20241202,143600,43603330,8350,8350,8350,8350,1
|
|
20241202,143500,43594980,8350,8350,8350,8350,0
|
|
20241202,143400,43594980,8350,8350,8350,8350,0
|
|
20241202,143300,43594980,8350,8350,8350,8350,0
|
|
20241202,143200,43594980,8350,8350,8350,8350,0
|
|
20241202,143100,43594980,8350,8350,8350,8350,0
|
|
20241202,143000,43594980,8350,8350,8350,8350,5
|
|
20241202,142900,43553230,8340,8340,8340,8340,0
|
|
20241202,142800,43553230,8340,8340,8340,8340,0
|
|
20241202,142700,43553230,8340,8340,8340,8340,0
|
|
20241202,142600,43553230,8340,8340,8340,8340,0
|
|
20241202,142500,43553230,8340,8340,8340,8340,0
|
|
20241202,142400,43553230,8340,8340,8340,8340,0
|
|
20241202,142300,43553230,8340,8340,8340,8340,0
|
|
20241202,142200,43553230,8340,8340,8340,8340,0
|
|
20241202,142100,43553230,8340,8340,8340,8340,0
|
|
20241202,142000,43553230,8340,8340,8340,8340,0
|
|
20241202,141900,43553230,8340,8340,8340,8340,0
|
|
20241202,141800,43553230,8340,8340,8340,8340,0
|
|
20241202,141700,43553230,8340,8340,8340,8340,15
|
|
20241202,141600,43428130,8340,8340,8340,8340,0
|
|
20241202,141500,43428130,8340,8340,8340,8340,10
|
|
20241202,141400,43344730,8340,8340,8340,8340,10
|
|
20241202,141300,43261330,8340,8340,8340,8340,0
|
|
20241202,141200,43261330,8340,8340,8340,8340,0
|
|
20241202,141100,43261330,8340,8340,8340,8340,0
|
|
20241202,141000,43261330,8340,8340,8340,8340,5
|
|
20241202,140900,43219630,8270,8270,8270,8270,0
|
|
20241202,140800,43219630,8270,8270,8270,8270,0
|
|
20241202,140700,43219630,8270,8270,8270,8270,0
|
|
20241202,140600,43219630,8270,8270,8270,8270,0
|
|
20241202,140500,43219630,8270,8270,8270,8270,0
|
|
20241202,140400,43219630,8270,8270,8270,8270,0
|
|
20241202,140300,43219630,8270,8270,8270,8270,0
|
|
20241202,140200,43219630,8270,8270,8270,8270,0
|
|
20241202,140100,43219630,8270,8270,8270,8270,1
|
|
20241202,140000,43211360,8340,8340,8340,8340,0
|
|
20241202,135900,43211360,8340,8340,8340,8340,0
|
|
20241202,135800,43211360,8340,8340,8340,8340,0
|
|
20241202,135700,43211360,8340,8340,8340,8340,0
|
|
20241202,135600,43211360,8340,8340,8340,8340,0
|
|
20241202,135500,43211360,8340,8340,8340,8340,0
|
|
20241202,135400,43211360,8340,8340,8340,8340,0
|
|
20241202,135300,43211360,8340,8340,8340,8340,0
|
|
20241202,135200,43211360,8340,8340,8340,8340,0
|
|
20241202,135100,43211360,8340,8340,8340,8340,0
|
|
20241202,135000,43211360,8340,8340,8340,8340,0
|
|
20241202,134900,43211360,8340,8340,8340,8340,25
|
|
20241202,134800,43002860,8340,8340,8340,8340,0
|
|
20241202,134700,43002860,8340,8340,8340,8340,0
|
|
20241202,134600,43002860,8340,8340,8340,8340,209
|
|
20241202,134500,41259800,8340,8340,8340,8340,62
|
|
20241202,134400,40742720,8340,8340,8340,8340,44
|
|
20241202,134300,40375760,8340,8340,8340,8340,106
|
|
20241202,134200,39491720,8340,8340,8340,8340,0
|
|
20241202,134100,39491720,8340,8340,8340,8340,0
|
|
20241202,134000,39491720,8340,8340,8340,8340,0
|
|
20241202,133900,39491720,8340,8330,8340,8330,67
|
|
20241202,133800,38933070,8250,8250,8250,8250,0
|
|
20241202,133700,38933070,8250,8250,8250,8250,0
|
|
20241202,133600,38933070,8250,8250,8250,8250,0
|
|
20241202,133500,38933070,8250,8250,8250,8250,0
|
|
20241202,133400,38933070,8250,8250,8250,8250,0
|
|
20241202,133300,38933070,8250,8250,8250,8250,306
|
|
20241202,133200,36408570,8240,8240,8240,8240,41
|
|
20241202,133100,36070730,8240,8240,8240,8240,0
|
|
20241202,133000,36070730,8240,8240,8240,8240,2
|
|
20241202,132900,36054250,8200,8210,8210,8200,116
|
|
20241202,132800,35102470,8210,8210,8210,8210,0
|
|
20241202,132700,35102470,8210,8210,8210,8210,0
|
|
20241202,132600,35102470,8210,8210,8210,8210,0
|
|
20241202,132500,35102470,8210,8210,8210,8210,0
|
|
20241202,132400,35102470,8210,8210,8210,8210,0
|
|
20241202,132300,35102470,8210,8210,8210,8210,0
|
|
20241202,132200,35102470,8210,8210,8210,8210,0
|
|
20241202,132100,35102470,8210,8210,8210,8210,0
|
|
20241202,132000,35102470,8210,8210,8210,8210,0
|
|
20241202,131900,35102470,8210,8210,8210,8210,0
|
|
20241202,131800,35102470,8210,8210,8210,8210,0
|
|
20241202,131700,35102470,8210,8210,8210,8210,0
|
|
20241202,131600,35102470,8210,8210,8210,8210,0
|
|
20241202,131500,35102470,8210,8210,8210,8210,0
|
|
20241202,131400,35102470,8210,8210,8210,8210,0
|
|
20241202,131300,35102470,8210,8210,8210,8210,0
|
|
20241202,131200,35102470,8210,8210,8210,8210,0
|
|
20241202,131100,35102470,8210,8210,8210,8210,0
|
|
20241202,131000,35102470,8210,8210,8210,8210,0
|
|
20241202,130900,35102470,8210,8210,8210,8210,0
|
|
20241202,130800,35102470,8210,8210,8210,8210,0
|
|
20241202,130700,35102470,8210,8210,8210,8210,0
|
|
20241202,130600,35102470,8210,8210,8210,8210,0
|
|
20241202,130500,35102470,8210,8210,8210,8210,0
|
|
20241202,130400,35102470,8210,8210,8210,8210,17
|
|
20241202,130300,34962900,8210,8210,8210,8210,0
|
|
20241202,130200,34962900,8210,8210,8210,8210,0
|
|
20241202,130100,34962900,8210,8210,8210,8210,0
|
|
20241202,130000,34962900,8210,8210,8210,8210,0
|
|
20241202,125900,34962900,8210,8210,8210,8210,0
|
|
20241202,125800,34962900,8210,8210,8210,8210,0
|
|
20241202,125700,34962900,8210,8210,8210,8210,0
|
|
20241202,125600,34962900,8210,8210,8210,8210,0
|
|
20241202,125500,34962900,8210,8210,8210,8210,0
|
|
20241202,125400,34962900,8210,8210,8210,8210,0
|
|
20241202,125300,34962900,8210,8210,8210,8210,0
|
|
20241202,125200,34962900,8210,8210,8210,8210,0
|
|
20241202,125100,34962900,8210,8210,8210,8210,0
|
|
20241202,125000,34962900,8210,8210,8210,8210,0
|
|
20241202,124900,34962900,8210,8210,8210,8210,6
|
|
20241202,124800,34913640,8200,8200,8200,8200,0
|
|
20241202,124700,34913640,8200,8200,8200,8200,0
|
|
20241202,124600,34913640,8200,8200,8200,8200,50
|
|
20241202,124500,34503640,8210,8210,8210,8210,0
|
|
20241202,124400,34503640,8210,8210,8210,8210,0
|
|
20241202,124300,34503640,8210,8210,8210,8210,0
|
|
20241202,124200,34503640,8210,8210,8210,8210,0
|
|
20241202,124100,34503640,8210,8210,8210,8210,0
|
|
20241202,124000,34503640,8210,8210,8210,8210,0
|
|
20241202,123900,34503640,8210,8210,8210,8210,0
|
|
20241202,123800,34503640,8210,8210,8210,8210,1
|
|
20241202,123700,34495430,8210,8210,8210,8210,1
|
|
20241202,123600,34487220,8220,8220,8220,8220,1
|
|
20241202,123500,34479000,8200,8200,8200,8170,216
|
|
20241202,123400,32711970,8220,8220,8220,8220,0
|
|
20241202,123300,32711970,8220,8220,8220,8220,1
|
|
20241202,123200,32703750,8200,8200,8200,8200,82
|
|
20241202,123100,32031350,8220,8220,8220,8220,0
|
|
20241202,123000,32031350,8220,8220,8220,8220,0
|
|
20241202,122900,32031350,8220,8220,8220,8220,0
|
|
20241202,122800,32031350,8220,8220,8220,8220,1
|
|
20241202,122700,32023130,8200,8200,8200,8200,0
|
|
20241202,122600,32023130,8200,8200,8200,8200,0
|
|
20241202,122500,32023130,8200,8200,8200,8200,0
|
|
20241202,122400,32023130,8200,8200,8200,8200,4
|
|
20241202,122300,31990330,8200,8200,8200,8200,3
|
|
20241202,122200,31965730,8190,8190,8190,8190,0
|
|
20241202,122100,31965730,8190,8190,8190,8190,0
|
|
20241202,122000,31965730,8190,8190,8190,8190,0
|
|
20241202,121900,31965730,8190,8190,8190,8190,0
|
|
20241202,121800,31965730,8190,8190,8190,8190,0
|
|
20241202,121700,31965730,8190,8190,8190,8190,0
|
|
20241202,121600,31965730,8190,8190,8190,8190,0
|
|
20241202,121500,31965730,8190,8190,8190,8190,44
|
|
20241202,121400,31605370,8200,8200,8200,8200,0
|
|
20241202,121300,31605370,8200,8200,8200,8200,0
|
|
20241202,121200,31605370,8200,8210,8210,8200,14
|
|
20241202,121100,31490540,8220,8220,8220,8220,0
|
|
20241202,121000,31490540,8220,8220,8220,8220,0
|
|
20241202,120900,31490540,8220,8220,8220,8220,0
|
|
20241202,120800,31490540,8220,8220,8220,8220,364
|
|
20241202,120700,28498460,8240,8240,8240,8240,0
|
|
20241202,120600,28498460,8240,8240,8240,8240,0
|
|
20241202,120500,28498460,8240,8240,8240,8240,0
|
|
20241202,120400,28498460,8240,8240,8240,8240,0
|
|
20241202,120300,28498460,8240,8240,8240,8240,0
|
|
20241202,120200,28498460,8240,8240,8240,8240,0
|
|
20241202,120100,28498460,8240,8240,8240,8240,0
|
|
20241202,120000,28498460,8240,8240,8240,8240,0
|
|
20241202,115900,28498460,8240,8240,8240,8240,0
|
|
20241202,115800,28498460,8240,8240,8240,8240,0
|
|
20241202,115700,28498460,8240,8240,8240,8240,0
|
|
20241202,115600,28498460,8240,8240,8240,8240,0
|
|
20241202,115500,28498460,8240,8240,8240,8240,0
|
|
20241202,115400,28498460,8240,8240,8240,8240,0
|
|
20241202,115300,28498460,8240,8240,8240,8240,0
|
|
20241202,115200,28498460,8240,8240,8240,8240,0
|
|
20241202,115100,28498460,8240,8240,8240,8240,0
|
|
20241202,115000,28498460,8240,8240,8240,8240,0
|
|
20241202,114900,28498460,8240,8240,8240,8240,0
|
|
20241202,114800,28498460,8240,8240,8240,8240,0
|
|
20241202,114700,28498460,8240,8240,8240,8240,0
|
|
20241202,114600,28498460,8240,8240,8240,8240,0
|
|
20241202,114500,28498460,8240,8240,8240,8240,0
|
|
20241202,114400,28498460,8240,8240,8240,8240,0
|
|
20241202,114300,28498460,8240,8240,8240,8240,0
|
|
20241202,114200,28498460,8240,8240,8240,8240,0
|
|
20241202,114100,28498460,8240,8240,8240,8240,0
|
|
20241202,114000,28498460,8240,8240,8240,8240,0
|
|
20241202,113900,28498460,8240,8240,8240,8240,0
|
|
20241202,113800,28498460,8240,8240,8240,8240,0
|
|
20241202,113700,28498460,8240,8240,8240,8240,0
|
|
20241202,113600,28498460,8240,8240,8240,8240,0
|
|
20241202,113500,28498460,8240,8240,8240,8240,0
|
|
20241202,113400,28498460,8240,8240,8240,8240,0
|
|
20241202,113300,28498460,8240,8240,8240,8240,0
|
|
20241202,113200,28498460,8240,8240,8240,8240,0
|
|
20241202,113100,28498460,8240,8240,8240,8240,0
|
|
20241202,113000,28498460,8240,8240,8240,8240,0
|
|
20241202,112900,28498460,8240,8240,8240,8240,0
|
|
20241202,112800,28498460,8240,8240,8240,8240,0
|
|
20241202,112700,28498460,8240,8240,8240,8240,0
|
|
20241202,112600,28498460,8240,8240,8240,8240,0
|
|
20241202,112500,28498460,8240,8240,8240,8240,0
|
|
20241202,112400,28498460,8240,8240,8240,8240,0
|
|
20241202,112300,28498460,8240,8230,8240,8230,9
|
|
20241202,112200,28424310,8200,8200,8200,8200,0
|
|
20241202,112100,28424310,8200,8200,8200,8200,0
|
|
20241202,112000,28424310,8200,8200,8200,8200,30
|
|
20241202,111900,28178310,8190,8190,8190,8190,0
|
|
20241202,111800,28178310,8190,8190,8190,8190,0
|
|
20241202,111700,28178310,8190,8190,8190,8190,0
|
|
20241202,111600,28178310,8190,8190,8190,8190,0
|
|
20241202,111500,28178310,8190,8190,8190,8190,0
|
|
20241202,111400,28178310,8190,8190,8190,8190,0
|
|
20241202,111300,28178310,8190,8190,8190,8190,0
|
|
20241202,111200,28178310,8190,8190,8190,8190,0
|
|
20241202,111100,28178310,8190,8190,8190,8190,0
|
|
20241202,111000,28178310,8190,8190,8190,8190,0
|
|
20241202,110900,28178310,8190,8190,8190,8190,0
|
|
20241202,110800,28178310,8190,8190,8190,8190,5
|
|
20241202,110700,28137360,8200,8200,8200,8200,0
|
|
20241202,110600,28137360,8200,8200,8200,8200,0
|
|
20241202,110500,28137360,8200,8200,8200,8200,0
|
|
20241202,110400,28137360,8200,8200,8200,8200,0
|
|
20241202,110300,28137360,8200,8200,8200,8200,0
|
|
20241202,110200,28137360,8200,8200,8200,8200,0
|
|
20241202,110100,28137360,8200,8200,8200,8200,0
|
|
20241202,110000,28137360,8200,8200,8200,8200,0
|
|
20241202,105900,28137360,8200,8200,8200,8200,0
|
|
20241202,105800,28137360,8200,8200,8200,8200,0
|
|
20241202,105700,28137360,8200,8200,8200,8200,0
|
|
20241202,105600,28137360,8200,8200,8200,8200,0
|
|
20241202,105500,28137360,8200,8200,8200,8200,1000
|
|
20241202,105400,19937360,8200,8200,8200,8200,0
|
|
20241202,105300,19937360,8200,8200,8200,8200,0
|
|
20241202,105200,19937360,8200,8200,8200,8200,0
|
|
20241202,105100,19937360,8200,8200,8200,8200,17
|
|
20241202,105000,19797960,8250,8250,8250,8250,0
|
|
20241202,104900,19797960,8250,8250,8250,8250,0
|
|
20241202,104800,19797960,8250,8250,8250,8250,0
|
|
20241202,104700,19797960,8250,8250,8250,8250,0
|
|
20241202,104600,19797960,8250,8250,8250,8250,0
|
|
20241202,104500,19797960,8250,8250,8250,8250,0
|
|
20241202,104400,19797960,8250,8250,8250,8250,0
|
|
20241202,104300,19797960,8250,8250,8250,8250,0
|
|
20241202,104200,19797960,8250,8250,8250,8250,0
|
|
20241202,104100,19797960,8250,8250,8250,8250,0
|
|
20241202,104000,19797960,8250,8250,8250,8250,0
|
|
20241202,103900,19797960,8250,8250,8250,8250,0
|
|
20241202,103800,19797960,8250,8250,8250,8250,0
|
|
20241202,103700,19797960,8250,8220,8250,8220,315
|
|
20241202,103600,17206030,8230,8230,8230,8230,0
|
|
20241202,103500,17206030,8230,8230,8230,8230,0
|
|
20241202,103400,17206030,8230,8230,8230,8230,0
|
|
20241202,103300,17206030,8230,8230,8230,8230,0
|
|
20241202,103200,17206030,8230,8230,8230,8230,0
|
|
20241202,103100,17206030,8230,8230,8230,8230,180
|
|
20241202,103000,15724630,8230,8230,8230,8230,0
|
|
20241202,102900,15724630,8230,8230,8230,8230,1
|
|
20241202,102800,15716400,8230,8230,8230,8230,0
|
|
20241202,102700,15716400,8230,8230,8230,8230,0
|
|
20241202,102600,15716400,8230,8230,8230,8230,0
|
|
20241202,102500,15716400,8230,8230,8230,8230,2
|
|
20241202,102400,15699940,8230,8230,8230,8230,0
|
|
20241202,102300,15699940,8230,8230,8230,8230,0
|
|
20241202,102200,15699940,8230,8230,8230,8230,0
|
|
20241202,102100,15699940,8230,8230,8230,8230,0
|
|
20241202,102000,15699940,8230,8230,8230,8230,0
|
|
20241202,101900,15699940,8230,8230,8230,8230,0
|
|
20241202,101800,15699940,8230,8230,8230,8230,0
|
|
20241202,101700,15699940,8230,8230,8230,8230,0
|
|
20241202,101600,15699940,8230,8230,8230,8230,0
|
|
20241202,101500,15699940,8230,8230,8230,8230,0
|
|
20241202,101400,15699940,8230,8230,8230,8230,0
|
|
20241202,101300,15699940,8230,8230,8230,8230,0
|
|
20241202,101200,15699940,8230,8230,8230,8230,0
|
|
20241202,101100,15699940,8230,8230,8230,8230,0
|
|
20241202,101000,15699940,8230,8230,8230,8230,1
|
|
20241202,100900,15691710,8200,8200,8200,8200,0
|
|
20241202,100800,15691710,8200,8230,8230,8200,39
|
|
20241202,100700,15371430,8240,8240,8240,8240,0
|
|
20241202,100600,15371430,8240,8210,8240,8210,61
|
|
20241202,100500,14869340,8210,8210,8210,8210,1
|
|
20241202,100400,14861130,8200,8200,8200,8200,104
|
|
20241202,100300,14008330,8200,8200,8200,8200,0
|
|
20241202,100200,14008330,8200,8200,8200,8200,20
|
|
20241202,100100,13844330,8190,8190,8190,8190,0
|
|
20241202,100000,13844330,8190,8190,8190,8190,0
|
|
20241202,095900,13844330,8190,8190,8190,8190,0
|
|
20241202,095800,13844330,8190,8190,8190,8190,0
|
|
20241202,095700,13844330,8190,8190,8190,8190,0
|
|
20241202,095600,13844330,8190,8190,8190,8190,0
|
|
20241202,095500,13844330,8190,8190,8190,8190,0
|
|
20241202,095400,13844330,8190,8190,8190,8190,0
|
|
20241202,095300,13844330,8190,8190,8190,8190,0
|
|
20241202,095200,13844330,8190,8180,8190,8180,11
|
|
20241202,095100,13754330,8160,8160,8160,8160,0
|
|
20241202,095000,13754330,8160,8160,8160,8160,0
|
|
20241202,094900,13754330,8160,8160,8160,8160,0
|
|
20241202,094800,13754330,8160,8160,8160,8160,100
|
|
20241202,094700,12938330,8170,8170,8170,8170,0
|
|
20241202,094600,12938330,8170,8170,8170,8170,0
|
|
20241202,094500,12938330,8170,8170,8170,8170,1
|
|
20241202,094400,12930160,8180,8180,8180,8180,0
|
|
20241202,094300,12930160,8180,8180,8180,8180,0
|
|
20241202,094200,12930160,8180,8190,8190,8180,2
|
|
20241202,094100,12913790,8200,8200,8210,8200,418
|
|
20241202,094000,9486160,8200,8200,8200,8200,162
|
|
20241202,093900,8157760,8200,8200,8200,8200,0
|
|
20241202,093800,8157760,8200,8200,8200,8200,0
|
|
20241202,093700,8157760,8200,8200,8200,8200,0
|
|
20241202,093600,8157760,8200,8200,8200,8200,0
|
|
20241202,093500,8157760,8200,8200,8200,8200,0
|
|
20241202,093400,8157760,8200,8200,8200,8200,0
|
|
20241202,093300,8157760,8200,8200,8200,8200,149
|
|
20241202,093200,6935960,8210,8210,8210,8210,0
|
|
20241202,093100,6935960,8210,8210,8210,8210,75
|
|
20241202,093000,6320210,8210,8220,8220,8210,37
|
|
20241202,092900,6016430,8210,8210,8210,8210,0
|
|
20241202,092800,6016430,8210,8210,8210,8210,0
|
|
20241202,092700,6016430,8210,8210,8210,8210,10
|
|
20241202,092600,5934330,8200,8200,8200,8200,0
|
|
20241202,092500,5934330,8200,8210,8210,8200,242
|
|
20241202,092400,3949880,8200,8200,8200,8200,54
|
|
20241202,092300,3507080,8210,8210,8210,8210,12
|
|
20241202,092200,3408560,8210,8210,8210,8210,0
|
|
20241202,092100,3408560,8210,8210,8210,8210,0
|
|
20241202,092000,3408560,8210,8210,8210,8210,0
|
|
20241202,091900,3408560,8210,8210,8210,8210,0
|
|
20241202,091800,3408560,8210,8210,8210,8210,0
|
|
20241202,091700,3408560,8210,8210,8210,8210,0
|
|
20241202,091600,3408560,8210,8210,8210,8210,55
|
|
20241202,091500,2957010,8210,8240,8240,8210,11
|
|
20241202,091400,2866550,8240,8240,8240,8240,0
|
|
20241202,091300,2866550,8240,8240,8240,8240,0
|
|
20241202,091200,2866550,8240,8240,8240,8240,0
|
|
20241202,091100,2866550,8240,8240,8240,8240,0
|
|
20241202,091000,2866550,8240,8240,8240,8240,3
|
|
20241202,090900,2841830,8240,8240,8240,8240,10
|
|
20241202,090800,2759430,8170,8230,8230,8170,17
|
|
20241202,090700,2619580,8170,8180,8180,8170,29
|
|
20241202,090600,2382410,8230,8230,8230,8230,0
|
|
20241202,090500,2382410,8230,8230,8230,8230,0
|
|
20241202,090400,2382410,8230,8230,8230,8230,1
|
|
20241202,090300,2374180,8230,8230,8230,8230,1
|
|
20241202,090200,2365950,8170,8170,8170,8170,0
|
|
20241202,090100,2365950,8170,8130,8170,8110,84
|
|
20241202,090000,1681990,8240,8250,8250,8240,204
|