664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200100,74828800,8340,8340,8340,8340,37
|
|
20241203,200000,74828800,8340,8340,8340,8340,0
|
|
20241203,195900,74828800,8340,8340,8340,8340,0
|
|
20241203,195800,74828800,8340,8340,8340,8340,0
|
|
20241203,195700,74828800,8340,8340,8340,8340,0
|
|
20241203,195600,74828800,8340,8340,8340,8340,0
|
|
20241203,195500,74828800,8340,8340,8340,8340,0
|
|
20241203,195400,74828800,8340,8340,8340,8340,0
|
|
20241203,195300,74828800,8340,8340,8340,8340,0
|
|
20241203,195200,74828800,8340,8340,8340,8340,0
|
|
20241203,195100,74828800,8340,8340,8340,8340,0
|
|
20241203,195000,74828800,8340,8340,8340,8340,0
|
|
20241203,194900,74828800,8340,8340,8340,8340,0
|
|
20241203,194800,74828800,8340,8340,8340,8340,0
|
|
20241203,194700,74828800,8340,8340,8340,8340,0
|
|
20241203,194600,74828800,8340,8340,8340,8340,0
|
|
20241203,194500,74828800,8340,8340,8340,8340,0
|
|
20241203,194400,74828800,8340,8340,8340,8340,0
|
|
20241203,194300,74828800,8340,8340,8340,8340,0
|
|
20241203,194200,74828800,8340,8340,8340,8340,0
|
|
20241203,194100,74828800,8340,8340,8340,8340,0
|
|
20241203,194000,74828800,8340,8340,8340,8340,0
|
|
20241203,193900,74828800,8340,8340,8340,8340,0
|
|
20241203,193800,74828800,8340,8340,8340,8340,0
|
|
20241203,193700,74828800,8340,8340,8340,8340,0
|
|
20241203,193600,74828800,8340,8340,8340,8340,0
|
|
20241203,193500,74828800,8340,8340,8340,8340,0
|
|
20241203,193400,74828800,8340,8340,8340,8340,0
|
|
20241203,193300,74828800,8340,8340,8340,8340,0
|
|
20241203,193200,74828800,8340,8340,8340,8340,0
|
|
20241203,193100,74828800,8340,8340,8340,8340,37
|
|
20241203,193000,74828800,8340,8340,8340,8340,0
|
|
20241203,192900,74828800,8340,8340,8340,8340,0
|
|
20241203,192800,74828800,8340,8340,8340,8340,0
|
|
20241203,192700,74828800,8340,8340,8340,8340,0
|
|
20241203,192600,74828800,8340,8340,8340,8340,0
|
|
20241203,192500,74828800,8340,8340,8340,8340,0
|
|
20241203,192400,74828800,8340,8340,8340,8340,0
|
|
20241203,192300,74828800,8340,8340,8340,8340,0
|
|
20241203,192200,74828800,8340,8340,8340,8340,0
|
|
20241203,192100,74828800,8340,8340,8340,8340,0
|
|
20241203,192000,74828800,8340,8340,8340,8340,0
|
|
20241203,191900,74828800,8340,8340,8340,8340,0
|
|
20241203,191800,74828800,8340,8340,8340,8340,0
|
|
20241203,191700,74828800,8340,8340,8340,8340,0
|
|
20241203,191600,74828800,8340,8340,8340,8340,0
|
|
20241203,191500,74828800,8340,8340,8340,8340,0
|
|
20241203,191400,74828800,8340,8340,8340,8340,0
|
|
20241203,191300,74828800,8340,8340,8340,8340,0
|
|
20241203,191200,74828800,8340,8340,8340,8340,0
|
|
20241203,191100,74828800,8340,8340,8340,8340,0
|
|
20241203,191000,74828800,8340,8340,8340,8340,0
|
|
20241203,190900,74828800,8340,8340,8340,8340,0
|
|
20241203,190800,74828800,8340,8340,8340,8340,0
|
|
20241203,190700,74828800,8340,8340,8340,8340,0
|
|
20241203,190600,74828800,8340,8340,8340,8340,0
|
|
20241203,190500,74828800,8340,8340,8340,8340,0
|
|
20241203,190400,74828800,8340,8340,8340,8340,0
|
|
20241203,190300,74828800,8340,8340,8340,8340,0
|
|
20241203,190200,74828800,8340,8340,8340,8340,0
|
|
20241203,190100,74828800,8340,8340,8340,8340,37
|
|
20241203,190000,74828800,8340,8340,8340,8340,0
|
|
20241203,185900,74828800,8340,8340,8340,8340,0
|
|
20241203,185800,74828800,8340,8340,8340,8340,0
|
|
20241203,185700,74828800,8340,8340,8340,8340,0
|
|
20241203,185600,74828800,8340,8340,8340,8340,0
|
|
20241203,185500,74828800,8340,8340,8340,8340,0
|
|
20241203,185400,74828800,8340,8340,8340,8340,0
|
|
20241203,185300,74828800,8340,8340,8340,8340,0
|
|
20241203,185200,74828800,8340,8340,8340,8340,0
|
|
20241203,185100,74828800,8340,8340,8340,8340,0
|
|
20241203,185000,74828800,8340,8340,8340,8340,0
|
|
20241203,184900,74828800,8340,8340,8340,8340,0
|
|
20241203,184800,74828800,8340,8340,8340,8340,0
|
|
20241203,184700,74828800,8340,8340,8340,8340,0
|
|
20241203,184600,74828800,8340,8340,8340,8340,0
|
|
20241203,184500,74828800,8340,8340,8340,8340,0
|
|
20241203,184400,74828800,8340,8340,8340,8340,0
|
|
20241203,184300,74828800,8340,8340,8340,8340,0
|
|
20241203,184200,74828800,8340,8340,8340,8340,0
|
|
20241203,184100,74828800,8340,8340,8340,8340,0
|
|
20241203,184000,74828800,8340,8340,8340,8340,0
|
|
20241203,183900,74828800,8340,8340,8340,8340,0
|
|
20241203,183800,74828800,8340,8340,8340,8340,0
|
|
20241203,183700,74828800,8340,8340,8340,8340,0
|
|
20241203,183600,74828800,8340,8340,8340,8340,0
|
|
20241203,183500,74828800,8340,8340,8340,8340,0
|
|
20241203,183400,74828800,8340,8340,8340,8340,0
|
|
20241203,183300,74828800,8340,8340,8340,8340,0
|
|
20241203,183200,74828800,8340,8340,8340,8340,0
|
|
20241203,183100,74828800,8340,8340,8340,8340,37
|
|
20241203,183000,74828800,8340,8340,8340,8340,0
|
|
20241203,182900,74828800,8340,8340,8340,8340,0
|
|
20241203,182800,74828800,8340,8340,8340,8340,0
|
|
20241203,182700,74828800,8340,8340,8340,8340,0
|
|
20241203,182600,74828800,8340,8340,8340,8340,0
|
|
20241203,182500,74828800,8340,8340,8340,8340,0
|
|
20241203,182400,74828800,8340,8340,8340,8340,0
|
|
20241203,182300,74828800,8340,8340,8340,8340,0
|
|
20241203,182200,74828800,8340,8340,8340,8340,0
|
|
20241203,182100,74828800,8340,8340,8340,8340,0
|
|
20241203,182000,74828800,8340,8340,8340,8340,0
|
|
20241203,181900,74828800,8340,8340,8340,8340,0
|
|
20241203,181800,74828800,8340,8340,8340,8340,0
|
|
20241203,181700,74828800,8340,8340,8340,8340,0
|
|
20241203,181600,74828800,8340,8340,8340,8340,0
|
|
20241203,181500,74828800,8340,8340,8340,8340,0
|
|
20241203,181400,74828800,8340,8340,8340,8340,0
|
|
20241203,181300,74828800,8340,8340,8340,8340,0
|
|
20241203,181200,74828800,8340,8340,8340,8340,0
|
|
20241203,181100,74828800,8340,8340,8340,8340,0
|
|
20241203,181000,74828800,8340,8340,8340,8340,0
|
|
20241203,180900,74828800,8340,8340,8340,8340,0
|
|
20241203,180800,74828800,8340,8340,8340,8340,0
|
|
20241203,180700,74828800,8340,8340,8340,8340,0
|
|
20241203,180600,74828800,8340,8340,8340,8340,0
|
|
20241203,180500,74828800,8340,8340,8340,8340,0
|
|
20241203,180400,74828800,8340,8340,8340,8340,0
|
|
20241203,180300,74828800,8340,8340,8340,8340,0
|
|
20241203,180200,74828800,8340,8340,8340,8340,0
|
|
20241203,180100,74828800,8340,8340,8340,8340,37
|
|
20241203,180000,74828800,8340,8340,8340,8340,0
|
|
20241203,175900,74828800,8340,8340,8340,8340,0
|
|
20241203,175800,74828800,8340,8340,8340,8340,0
|
|
20241203,175700,74828800,8340,8340,8340,8340,0
|
|
20241203,175600,74828800,8340,8340,8340,8340,0
|
|
20241203,175500,74828800,8340,8340,8340,8340,0
|
|
20241203,175400,74828800,8340,8340,8340,8340,0
|
|
20241203,175300,74828800,8340,8340,8340,8340,0
|
|
20241203,175200,74828800,8340,8340,8340,8340,0
|
|
20241203,175100,74828800,8340,8340,8340,8340,0
|
|
20241203,175000,74828800,8340,8340,8340,8340,0
|
|
20241203,174900,74828800,8340,8340,8340,8340,0
|
|
20241203,174800,74828800,8340,8340,8340,8340,0
|
|
20241203,174700,74828800,8340,8340,8340,8340,0
|
|
20241203,174600,74828800,8340,8340,8340,8340,0
|
|
20241203,174500,74828800,8340,8340,8340,8340,0
|
|
20241203,174400,74828800,8340,8340,8340,8340,0
|
|
20241203,174300,74828800,8340,8340,8340,8340,0
|
|
20241203,174200,74828800,8340,8340,8340,8340,0
|
|
20241203,174100,74828800,8340,8340,8340,8340,0
|
|
20241203,174000,74828800,8340,8340,8340,8340,0
|
|
20241203,173900,74828800,8340,8340,8340,8340,0
|
|
20241203,173800,74828800,8340,8340,8340,8340,0
|
|
20241203,173700,74828800,8340,8340,8340,8340,0
|
|
20241203,173600,74828800,8340,8340,8340,8340,0
|
|
20241203,173500,74828800,8340,8340,8340,8340,0
|
|
20241203,173400,74828800,8340,8340,8340,8340,0
|
|
20241203,173300,74828800,8340,8340,8340,8340,0
|
|
20241203,173200,74828800,8340,8340,8340,8340,0
|
|
20241203,173100,74828800,8340,8340,8340,8340,37
|
|
20241203,173000,74828800,8340,8340,8340,8340,0
|
|
20241203,172900,74828800,8340,8340,8340,8340,0
|
|
20241203,172800,74828800,8340,8340,8340,8340,0
|
|
20241203,172700,74828800,8340,8340,8340,8340,0
|
|
20241203,172600,74828800,8340,8340,8340,8340,0
|
|
20241203,172500,74828800,8340,8340,8340,8340,0
|
|
20241203,172400,74828800,8340,8340,8340,8340,0
|
|
20241203,172300,74828800,8340,8340,8340,8340,0
|
|
20241203,172200,74828800,8340,8340,8340,8340,0
|
|
20241203,172100,74828800,8340,8340,8340,8340,0
|
|
20241203,172000,74828800,8340,8340,8340,8340,0
|
|
20241203,171900,74828800,8340,8340,8340,8340,0
|
|
20241203,171800,74828800,8340,8340,8340,8340,0
|
|
20241203,171700,74828800,8340,8340,8340,8340,0
|
|
20241203,171600,74828800,8340,8340,8340,8340,0
|
|
20241203,171500,74828800,8340,8340,8340,8340,0
|
|
20241203,171400,74828800,8340,8340,8340,8340,0
|
|
20241203,171300,74828800,8340,8340,8340,8340,0
|
|
20241203,171200,74828800,8340,8340,8340,8340,0
|
|
20241203,171100,74828800,8340,8340,8340,8340,0
|
|
20241203,171000,74828800,8340,8340,8340,8340,0
|
|
20241203,170900,74828800,8340,8340,8340,8340,0
|
|
20241203,170800,74828800,8340,8340,8340,8340,0
|
|
20241203,170700,74828800,8340,8340,8340,8340,0
|
|
20241203,170600,74828800,8340,8340,8340,8340,0
|
|
20241203,170500,74828800,8340,8340,8340,8340,0
|
|
20241203,170400,74828800,8340,8340,8340,8340,0
|
|
20241203,170300,74828800,8340,8340,8340,8340,0
|
|
20241203,170200,74828800,8340,8340,8340,8340,0
|
|
20241203,170100,74828800,8340,8340,8340,8340,37
|
|
20241203,170000,74828800,8340,8340,8340,8340,0
|
|
20241203,165900,74828800,8340,8340,8340,8340,0
|
|
20241203,165800,74828800,8340,8340,8340,8340,0
|
|
20241203,165700,74828800,8340,8340,8340,8340,0
|
|
20241203,165600,74828800,8340,8340,8340,8340,0
|
|
20241203,165500,74828800,8340,8340,8340,8340,0
|
|
20241203,165400,74828800,8340,8340,8340,8340,0
|
|
20241203,165300,74828800,8340,8340,8340,8340,0
|
|
20241203,165200,74828800,8340,8340,8340,8340,0
|
|
20241203,165100,74828800,8340,8340,8340,8340,0
|
|
20241203,165000,74828800,8340,8340,8340,8340,0
|
|
20241203,164900,74828800,8340,8340,8340,8340,0
|
|
20241203,164800,74828800,8340,8340,8340,8340,0
|
|
20241203,164700,74828800,8340,8340,8340,8340,0
|
|
20241203,164600,74828800,8340,8340,8340,8340,0
|
|
20241203,164500,74828800,8340,8340,8340,8340,0
|
|
20241203,164400,74828800,8340,8340,8340,8340,0
|
|
20241203,164300,74828800,8340,8340,8340,8340,0
|
|
20241203,164200,74828800,8340,8340,8340,8340,0
|
|
20241203,164100,74828800,8340,8340,8340,8340,0
|
|
20241203,164000,74828800,8340,8340,8340,8340,0
|
|
20241203,163900,74828800,8340,8340,8340,8340,0
|
|
20241203,163800,74828800,8340,8340,8340,8340,0
|
|
20241203,163700,74828800,8340,8340,8340,8340,0
|
|
20241203,163600,74828800,8340,8340,8340,8340,0
|
|
20241203,163500,74828800,8340,8340,8340,8340,0
|
|
20241203,163400,74828800,8340,8340,8340,8340,0
|
|
20241203,163300,74828800,8340,8340,8340,8340,0
|
|
20241203,163200,74828800,8340,8340,8340,8340,0
|
|
20241203,163100,74828800,8340,8340,8340,8340,37
|
|
20241203,163000,74828800,8340,8340,8340,8340,0
|
|
20241203,162900,74828800,8340,8340,8340,8340,0
|
|
20241203,162800,74828800,8340,8340,8340,8340,0
|
|
20241203,162700,74828800,8340,8340,8340,8340,0
|
|
20241203,162600,74828800,8340,8340,8340,8340,0
|
|
20241203,162500,74828800,8340,8340,8340,8340,0
|
|
20241203,162400,74828800,8340,8340,8340,8340,0
|
|
20241203,162300,74828800,8340,8340,8340,8340,0
|
|
20241203,162200,74828800,8340,8340,8340,8340,0
|
|
20241203,162100,74828800,8340,8340,8340,8340,0
|
|
20241203,162000,74828800,8340,8340,8340,8340,0
|
|
20241203,161900,74828800,8340,8340,8340,8340,0
|
|
20241203,161800,74828800,8340,8340,8340,8340,0
|
|
20241203,161700,74828800,8340,8340,8340,8340,0
|
|
20241203,161600,74828800,8340,8340,8340,8340,0
|
|
20241203,161500,74828800,8340,8340,8340,8340,0
|
|
20241203,161400,74828800,8340,8340,8340,8340,0
|
|
20241203,161300,74828800,8340,8340,8340,8340,0
|
|
20241203,161200,74828800,8340,8340,8340,8340,0
|
|
20241203,161100,74828800,8340,8340,8340,8340,0
|
|
20241203,161000,74828800,8340,8340,8340,8340,0
|
|
20241203,160900,74828800,8340,8340,8340,8340,0
|
|
20241203,160800,74828800,8340,8340,8340,8340,0
|
|
20241203,160700,74828800,8340,8340,8340,8340,0
|
|
20241203,160600,74828800,8340,8340,8340,8340,0
|
|
20241203,160500,74828800,8340,8340,8340,8340,0
|
|
20241203,160400,74828800,8340,8340,8340,8340,0
|
|
20241203,160300,74828800,8340,8340,8340,8340,0
|
|
20241203,160200,74828800,8340,8340,8340,8340,0
|
|
20241203,160100,74828800,8340,8340,8340,8340,37
|
|
20241203,160000,74828800,8340,8340,8340,8340,0
|
|
20241203,155900,74828800,8340,8340,8340,8340,0
|
|
20241203,155800,74828800,8340,8340,8340,8340,0
|
|
20241203,155700,74828800,8340,8340,8340,8340,0
|
|
20241203,155600,74828800,8340,8340,8340,8340,0
|
|
20241203,155500,74828800,8340,8340,8340,8340,0
|
|
20241203,155400,74828800,8340,8340,8340,8340,0
|
|
20241203,155300,74828800,8340,8340,8340,8340,0
|
|
20241203,155200,74828800,8340,8340,8340,8340,0
|
|
20241203,155100,74828800,8340,8340,8340,8340,0
|
|
20241203,155000,74828800,8340,8340,8340,8340,0
|
|
20241203,154900,74828800,8340,8340,8340,8340,0
|
|
20241203,154800,74828800,8340,8340,8340,8340,0
|
|
20241203,154700,74828800,8340,8340,8340,8340,0
|
|
20241203,154600,74828800,8340,8340,8340,8340,0
|
|
20241203,154500,74828800,8340,8340,8340,8340,0
|
|
20241203,154400,74828800,8340,8340,8340,8340,0
|
|
20241203,154300,74828800,8340,8340,8340,8340,0
|
|
20241203,154200,74828800,8340,8340,8340,8340,0
|
|
20241203,154100,74828800,8340,8340,8340,8340,0
|
|
20241203,154000,74828800,8340,8340,8340,8340,0
|
|
20241203,153900,74828800,8340,8340,8340,8340,0
|
|
20241203,153800,74828800,8340,8340,8340,8340,0
|
|
20241203,153700,74828800,8340,8340,8340,8340,0
|
|
20241203,153600,74828800,8340,8340,8340,8340,0
|
|
20241203,153500,74828800,8340,8340,8340,8340,0
|
|
20241203,153400,74828800,8340,8340,8340,8340,0
|
|
20241203,153300,74828800,8340,8340,8340,8340,0
|
|
20241203,153200,74828800,8340,8340,8340,8340,0
|
|
20241203,153100,74828800,8340,8340,8340,8340,37
|
|
20241203,153000,74828800,8340,8340,8340,8340,37
|
|
20241203,152900,74520220,8280,8280,8280,8280,0
|
|
20241203,152800,74520220,8280,8280,8280,8280,0
|
|
20241203,152700,74520220,8280,8280,8280,8280,0
|
|
20241203,152600,74520220,8280,8280,8280,8280,0
|
|
20241203,152500,74520220,8280,8280,8280,8280,0
|
|
20241203,152400,74520220,8280,8280,8280,8280,0
|
|
20241203,152300,74520220,8280,8280,8280,8280,0
|
|
20241203,152200,74520220,8280,8280,8280,8280,0
|
|
20241203,152100,74520220,8280,8280,8280,8280,0
|
|
20241203,152000,74520220,8280,8280,8280,8280,0
|
|
20241203,151900,74520220,8280,8330,8330,8280,13
|
|
20241203,151800,74412430,8340,8340,8340,8340,0
|
|
20241203,151700,74412430,8340,8350,8350,8340,7
|
|
20241203,151600,74354040,8340,8340,8340,8340,0
|
|
20241203,151500,74354040,8340,8340,8340,8340,97
|
|
20241203,151400,73545060,8410,8410,8410,8410,1
|
|
20241203,151300,73536650,8410,8410,8410,8410,0
|
|
20241203,151200,73536650,8410,8410,8410,8410,27
|
|
20241203,151100,73309580,8410,8410,8410,8410,3
|
|
20241203,151000,73284350,8410,8410,8410,8410,0
|
|
20241203,150900,73284350,8410,8410,8410,8410,0
|
|
20241203,150800,73284350,8410,8410,8410,8410,0
|
|
20241203,150700,73284350,8410,8410,8410,8410,0
|
|
20241203,150600,73284350,8410,8410,8410,8410,0
|
|
20241203,150500,73284350,8410,8410,8410,8410,21
|
|
20241203,150400,73107740,8430,8430,8430,8430,0
|
|
20241203,150300,73107740,8430,8430,8430,8430,1
|
|
20241203,150200,73099310,8360,8360,8360,8360,0
|
|
20241203,150100,73099310,8360,8360,8360,8360,0
|
|
20241203,150000,73099310,8360,8360,8360,8360,0
|
|
20241203,145900,73099310,8360,8360,8360,8360,0
|
|
20241203,145800,73099310,8360,8360,8360,8360,0
|
|
20241203,145700,73099310,8360,8360,8360,8360,75
|
|
20241203,145600,72472310,8360,8360,8360,8360,5
|
|
20241203,145500,72430510,8370,8370,8370,8370,11
|
|
20241203,145400,72338440,8370,8370,8370,8370,0
|
|
20241203,145300,72338440,8370,8370,8370,8370,0
|
|
20241203,145200,72338440,8370,8370,8370,8370,0
|
|
20241203,145100,72338440,8370,8370,8370,8370,0
|
|
20241203,145000,72338440,8370,8370,8370,8370,12
|
|
20241203,144900,72238000,8460,8460,8460,8460,44
|
|
20241203,144800,71865760,8460,8460,8460,8460,0
|
|
20241203,144700,71865760,8460,8460,8460,8460,20
|
|
20241203,144600,71696560,8380,8470,8470,8380,180
|
|
20241203,144500,70185410,8380,8380,8380,8380,0
|
|
20241203,144400,70185410,8380,8380,8380,8380,0
|
|
20241203,144300,70185410,8380,8380,8380,8380,0
|
|
20241203,144200,70185410,8380,8380,8380,8380,0
|
|
20241203,144100,70185410,8380,8360,8380,8360,115
|
|
20241203,144000,69223210,8360,8360,8360,8360,0
|
|
20241203,143900,69223210,8360,8360,8360,8360,0
|
|
20241203,143800,69223210,8360,8360,8360,8360,0
|
|
20241203,143700,69223210,8360,8360,8360,8360,27
|
|
20241203,143600,68997490,8340,8340,8340,8340,0
|
|
20241203,143500,68997490,8340,8340,8340,8340,0
|
|
20241203,143400,68997490,8340,8340,8340,8340,0
|
|
20241203,143300,68997490,8340,8350,8350,8340,43
|
|
20241203,143200,68638770,8360,8340,8360,8340,175
|
|
20241203,143100,67177610,8330,8330,8330,8330,57
|
|
20241203,143000,66702800,8330,8330,8330,8330,0
|
|
20241203,142900,66702800,8330,8330,8330,8330,0
|
|
20241203,142800,66702800,8330,8330,8330,8330,0
|
|
20241203,142700,66702800,8330,8330,8330,8330,17
|
|
20241203,142600,66561190,8280,8280,8280,8280,0
|
|
20241203,142500,66561190,8280,8280,8280,8280,0
|
|
20241203,142400,66561190,8280,8280,8280,8280,0
|
|
20241203,142300,66561190,8280,8280,8280,8280,0
|
|
20241203,142200,66561190,8280,8280,8280,8280,1
|
|
20241203,142100,66552910,8270,8270,8270,8270,0
|
|
20241203,142000,66552910,8270,8270,8270,8270,0
|
|
20241203,141900,66552910,8270,8320,8320,8270,433
|
|
20241203,141800,62971750,8320,8320,8320,8320,0
|
|
20241203,141700,62971750,8320,8320,8320,8320,0
|
|
20241203,141600,62971750,8320,8320,8320,8320,0
|
|
20241203,141500,62971750,8320,8320,8320,8320,0
|
|
20241203,141400,62971750,8320,8320,8320,8320,0
|
|
20241203,141300,62971750,8320,8320,8320,8320,4
|
|
20241203,141200,62938470,8320,8320,8320,8320,17
|
|
20241203,141100,62797030,8320,8320,8320,8320,0
|
|
20241203,141000,62797030,8320,8330,8330,8320,2
|
|
20241203,140900,62780380,8270,8300,8300,8270,603
|
|
20241203,140800,57793210,8350,8350,8350,8350,0
|
|
20241203,140700,57793210,8350,8350,8350,8350,1
|
|
20241203,140600,57784860,8310,8320,8320,8310,3
|
|
20241203,140500,57759920,8350,8350,8350,8350,0
|
|
20241203,140400,57759920,8350,8350,8350,8350,0
|
|
20241203,140300,57759920,8350,8350,8350,8350,0
|
|
20241203,140200,57759920,8350,8350,8350,8350,0
|
|
20241203,140100,57759920,8350,8350,8350,8350,0
|
|
20241203,140000,57759920,8350,8350,8350,8350,0
|
|
20241203,135900,57759920,8350,8350,8350,8350,0
|
|
20241203,135800,57759920,8350,8350,8350,8350,0
|
|
20241203,135700,57759920,8350,8350,8350,8350,0
|
|
20241203,135600,57759920,8350,8350,8350,8350,0
|
|
20241203,135500,57759920,8350,8350,8350,8350,0
|
|
20241203,135400,57759920,8350,8350,8350,8350,0
|
|
20241203,135300,57759920,8350,8350,8350,8350,0
|
|
20241203,135200,57759920,8350,8350,8350,8350,10
|
|
20241203,135100,57676420,8350,8320,8350,8320,210
|
|
20241203,135000,55928800,8320,8320,8320,8320,17
|
|
20241203,134900,55787360,8320,8320,8320,8320,2
|
|
20241203,134800,55770720,8330,8330,8330,8330,0
|
|
20241203,134700,55770720,8330,8340,8340,8330,5
|
|
20241203,134600,55729040,8340,8340,8340,8340,0
|
|
20241203,134500,55729040,8340,8340,8340,8340,0
|
|
20241203,134400,55729040,8340,8340,8340,8340,0
|
|
20241203,134300,55729040,8340,8340,8340,8340,97
|
|
20241203,134200,54920060,8340,8340,8340,8340,0
|
|
20241203,134100,54920060,8340,8340,8340,8340,0
|
|
20241203,134000,54920060,8340,8340,8340,8340,120
|
|
20241203,133900,53919260,8340,8340,8340,8340,0
|
|
20241203,133800,53919260,8340,8340,8340,8340,0
|
|
20241203,133700,53919260,8340,8340,8340,8340,0
|
|
20241203,133600,53919260,8340,8340,8340,8340,0
|
|
20241203,133500,53919260,8340,8340,8340,8340,0
|
|
20241203,133400,53919260,8340,8340,8340,8340,0
|
|
20241203,133300,53919260,8340,8340,8340,8340,0
|
|
20241203,133200,53919260,8340,8340,8340,8340,0
|
|
20241203,133100,53919260,8340,8340,8340,8340,0
|
|
20241203,133000,53919260,8340,8340,8340,8340,0
|
|
20241203,132900,53919260,8340,8360,8360,8340,3
|
|
20241203,132800,53894210,8270,8270,8270,8270,0
|
|
20241203,132700,53894210,8270,8270,8270,8270,0
|
|
20241203,132600,53894210,8270,8270,8270,8270,0
|
|
20241203,132500,53894210,8270,8270,8270,8270,0
|
|
20241203,132400,53894210,8270,8350,8350,8270,137
|
|
20241203,132300,52759430,8360,8360,8360,8360,0
|
|
20241203,132200,52759430,8360,8360,8360,8360,0
|
|
20241203,132100,52759430,8360,8360,8360,8360,0
|
|
20241203,132000,52759430,8360,8360,8360,8360,0
|
|
20241203,131900,52759430,8360,8360,8360,8360,0
|
|
20241203,131800,52759430,8360,8360,8360,8360,0
|
|
20241203,131700,52759430,8360,8360,8360,8360,0
|
|
20241203,131600,52759430,8360,8360,8360,8360,1
|
|
20241203,131500,52751070,8370,8370,8370,8370,0
|
|
20241203,131400,52751070,8370,8370,8370,8370,0
|
|
20241203,131300,52751070,8370,8370,8370,8370,1
|
|
20241203,131200,52742700,8370,8370,8370,8370,0
|
|
20241203,131100,52742700,8370,8370,8370,8370,2
|
|
20241203,131000,52725960,8350,8350,8350,8350,0
|
|
20241203,130900,52725960,8350,8350,8350,8350,0
|
|
20241203,130800,52725960,8350,8350,8350,8350,0
|
|
20241203,130700,52725960,8350,8350,8350,8350,0
|
|
20241203,130600,52725960,8350,8350,8350,8350,0
|
|
20241203,130500,52725960,8350,8350,8350,8350,0
|
|
20241203,130400,52725960,8350,8350,8350,8350,0
|
|
20241203,130300,52725960,8350,8350,8350,8350,0
|
|
20241203,130200,52725960,8350,8350,8350,8350,0
|
|
20241203,130100,52725960,8350,8350,8350,8350,35
|
|
20241203,130000,52433710,8320,8320,8320,8320,0
|
|
20241203,125900,52433710,8320,8320,8320,8320,0
|
|
20241203,125800,52433710,8320,8320,8320,8320,2419
|
|
20241203,125700,32307630,8320,8320,8320,8320,0
|
|
20241203,125600,32307630,8320,8320,8320,8320,0
|
|
20241203,125500,32307630,8320,8320,8320,8320,0
|
|
20241203,125400,32307630,8320,8320,8320,8320,0
|
|
20241203,125300,32307630,8320,8320,8320,8320,1
|
|
20241203,125200,32299310,8300,8310,8310,8300,5
|
|
20241203,125100,32257800,8320,8320,8320,8320,20
|
|
20241203,125000,32091400,8320,8320,8320,8320,0
|
|
20241203,124900,32091400,8320,8320,8320,8320,0
|
|
20241203,124800,32091400,8320,8320,8320,8320,0
|
|
20241203,124700,32091400,8320,8320,8320,8320,2
|
|
20241203,124600,32074760,8300,8320,8320,8300,112
|
|
20241203,124500,31145120,8300,8310,8310,8300,5
|
|
20241203,124400,31103590,8320,8320,8320,8320,0
|
|
20241203,124300,31103590,8320,8320,8320,8320,0
|
|
20241203,124200,31103590,8320,8320,8320,8320,0
|
|
20241203,124100,31103590,8320,8320,8320,8320,0
|
|
20241203,124000,31103590,8320,8320,8320,8320,224
|
|
20241203,123900,29239910,8320,8320,8320,8320,0
|
|
20241203,123800,29239910,8320,8320,8320,8320,1
|
|
20241203,123700,29231590,8320,8320,8320,8320,0
|
|
20241203,123600,29231590,8320,8320,8320,8320,3
|
|
20241203,123500,29206630,8320,8320,8320,8320,1
|
|
20241203,123400,29198310,8320,8320,8320,8320,1
|
|
20241203,123300,29189990,8320,8320,8320,8320,3
|
|
20241203,123200,29165030,8320,8320,8320,8320,50
|
|
20241203,123100,28749030,8320,8320,8320,8320,0
|
|
20241203,123000,28749030,8320,8320,8320,8320,0
|
|
20241203,122900,28749030,8320,8320,8320,8320,0
|
|
20241203,122800,28749030,8320,8320,8320,8320,50
|
|
20241203,122700,28333030,8320,8320,8320,8320,0
|
|
20241203,122600,28333030,8320,8320,8320,8320,0
|
|
20241203,122500,28333030,8320,8320,8320,8320,0
|
|
20241203,122400,28333030,8320,8320,8320,8320,0
|
|
20241203,122300,28333030,8320,8320,8320,8320,83
|
|
20241203,122200,27642470,8320,8320,8320,8320,0
|
|
20241203,122100,27642470,8320,8320,8320,8320,0
|
|
20241203,122000,27642470,8320,8320,8320,8320,0
|
|
20241203,121900,27642470,8320,8320,8320,8320,0
|
|
20241203,121800,27642470,8320,8320,8320,8320,1
|
|
20241203,121700,27634150,8320,8320,8320,8320,3
|
|
20241203,121600,27609190,8300,8300,8300,8300,201
|
|
20241203,121500,25940890,8300,8300,8300,8300,11
|
|
20241203,121400,25849590,8300,8300,8300,8300,0
|
|
20241203,121300,25849590,8300,8290,8300,8290,10
|
|
20241203,121200,25766630,8290,8290,8290,8290,10
|
|
20241203,121100,25683730,8290,8290,8290,8290,6
|
|
20241203,121000,25633990,8290,8290,8290,8290,0
|
|
20241203,120900,25633990,8290,8290,8290,8290,0
|
|
20241203,120800,25633990,8290,8290,8290,8290,30
|
|
20241203,120700,25385290,8290,8290,8290,8290,0
|
|
20241203,120600,25385290,8290,8290,8290,8290,20
|
|
20241203,120500,25219490,8290,8290,8290,8290,0
|
|
20241203,120400,25219490,8290,8290,8290,8290,10
|
|
20241203,120300,25136590,8290,8290,8290,8290,0
|
|
20241203,120200,25136590,8290,8290,8290,8290,0
|
|
20241203,120100,25136590,8290,8290,8290,8290,9
|
|
20241203,120000,25061980,8290,8290,8290,8290,0
|
|
20241203,115900,25061980,8290,8290,8290,8290,1
|
|
20241203,115800,25053690,8290,8290,8290,8290,10
|
|
20241203,115700,24970790,8290,8290,8290,8290,0
|
|
20241203,115600,24970790,8290,8290,8290,8290,0
|
|
20241203,115500,24970790,8290,8290,8290,8290,0
|
|
20241203,115400,24970790,8290,8290,8290,8290,30
|
|
20241203,115300,24722090,8290,8290,8290,8290,0
|
|
20241203,115200,24722090,8290,8290,8290,8290,0
|
|
20241203,115100,24722090,8290,8290,8290,8290,0
|
|
20241203,115000,24722090,8290,8290,8290,8290,0
|
|
20241203,114900,24722090,8290,8290,8290,8290,0
|
|
20241203,114800,24722090,8290,8290,8290,8290,1
|
|
20241203,114700,24713800,8270,8270,8270,8270,0
|
|
20241203,114600,24713800,8270,8270,8270,8270,10
|
|
20241203,114500,24631100,8320,8320,8320,8320,0
|
|
20241203,114400,24631100,8320,8320,8320,8320,0
|
|
20241203,114300,24631100,8320,8320,8320,8320,0
|
|
20241203,114200,24631100,8320,8320,8320,8320,0
|
|
20241203,114100,24631100,8320,8320,8320,8320,0
|
|
20241203,114000,24631100,8320,8320,8320,8320,0
|
|
20241203,113900,24631100,8320,8320,8320,8320,0
|
|
20241203,113800,24631100,8320,8320,8320,8320,0
|
|
20241203,113700,24631100,8320,8320,8320,8320,0
|
|
20241203,113600,24631100,8320,8320,8320,8320,0
|
|
20241203,113500,24631100,8320,8320,8320,8320,0
|
|
20241203,113400,24631100,8320,8320,8320,8320,0
|
|
20241203,113300,24631100,8320,8320,8320,8320,0
|
|
20241203,113200,24631100,8320,8320,8320,8320,0
|
|
20241203,113100,24631100,8320,8320,8320,8320,0
|
|
20241203,113000,24631100,8320,8320,8320,8320,0
|
|
20241203,112900,24631100,8320,8320,8320,8320,0
|
|
20241203,112800,24631100,8320,8320,8320,8320,0
|
|
20241203,112700,24631100,8320,8320,8320,8320,0
|
|
20241203,112600,24631100,8320,8320,8320,8320,0
|
|
20241203,112500,24631100,8320,8270,8320,8270,4
|
|
20241203,112400,24597920,8270,8270,8270,8270,0
|
|
20241203,112300,24597920,8270,8270,8270,8270,0
|
|
20241203,112200,24597920,8270,8270,8270,8270,0
|
|
20241203,112100,24597920,8270,8270,8270,8270,0
|
|
20241203,112000,24597920,8270,8270,8270,8270,6
|
|
20241203,111900,24548300,8320,8320,8320,8320,1
|
|
20241203,111800,24539980,8320,8320,8320,8320,0
|
|
20241203,111700,24539980,8320,8320,8320,8320,0
|
|
20241203,111600,24539980,8320,8320,8320,8320,0
|
|
20241203,111500,24539980,8320,8320,8320,8320,0
|
|
20241203,111400,24539980,8320,8320,8320,8320,0
|
|
20241203,111300,24539980,8320,8320,8320,8320,0
|
|
20241203,111200,24539980,8320,8320,8320,8320,1
|
|
20241203,111100,24531660,8270,8270,8270,8270,190
|
|
20241203,111000,22960360,8270,8270,8270,8270,0
|
|
20241203,110900,22960360,8270,8270,8270,8270,0
|
|
20241203,110800,22960360,8270,8270,8270,8270,0
|
|
20241203,110700,22960360,8270,8270,8270,8270,0
|
|
20241203,110600,22960360,8270,8270,8270,8270,0
|
|
20241203,110500,22960360,8270,8270,8270,8270,0
|
|
20241203,110400,22960360,8270,8270,8270,8270,0
|
|
20241203,110300,22960360,8270,8270,8270,8270,1
|
|
20241203,110200,22952090,8320,8320,8320,8320,0
|
|
20241203,110100,22952090,8320,8320,8320,8320,0
|
|
20241203,110000,22952090,8320,8320,8320,8320,0
|
|
20241203,105900,22952090,8320,8320,8320,8320,0
|
|
20241203,105800,22952090,8320,8320,8320,8320,0
|
|
20241203,105700,22952090,8320,8320,8320,8320,0
|
|
20241203,105600,22952090,8320,8320,8320,8320,0
|
|
20241203,105500,22952090,8320,8320,8320,8320,0
|
|
20241203,105400,22952090,8320,8320,8320,8320,0
|
|
20241203,105300,22952090,8320,8320,8320,8320,0
|
|
20241203,105200,22952090,8320,8320,8320,8320,0
|
|
20241203,105100,22952090,8320,8320,8320,8320,0
|
|
20241203,105000,22952090,8320,8320,8320,8320,0
|
|
20241203,104900,22952090,8320,8320,8320,8320,0
|
|
20241203,104800,22952090,8320,8320,8320,8320,0
|
|
20241203,104700,22952090,8320,8320,8320,8320,0
|
|
20241203,104600,22952090,8320,8320,8320,8320,0
|
|
20241203,104500,22952090,8320,8320,8320,8320,0
|
|
20241203,104400,22952090,8320,8320,8320,8320,0
|
|
20241203,104300,22952090,8320,8320,8320,8320,0
|
|
20241203,104200,22952090,8320,8320,8320,8320,0
|
|
20241203,104100,22952090,8320,8320,8320,8320,0
|
|
20241203,104000,22952090,8320,8320,8320,8320,0
|
|
20241203,103900,22952090,8320,8320,8320,8320,0
|
|
20241203,103800,22952090,8320,8320,8320,8320,0
|
|
20241203,103700,22952090,8320,8320,8320,8320,0
|
|
20241203,103600,22952090,8320,8320,8320,8320,0
|
|
20241203,103500,22952090,8320,8320,8320,8320,0
|
|
20241203,103400,22952090,8320,8310,8320,8310,111
|
|
20241203,103300,22029520,8320,8320,8320,8320,0
|
|
20241203,103200,22029520,8320,8320,8320,8320,0
|
|
20241203,103100,22029520,8320,8310,8320,8310,121
|
|
20241203,103000,21023860,8310,8310,8310,8310,0
|
|
20241203,102900,21023860,8310,8310,8310,8310,0
|
|
20241203,102800,21023860,8310,8310,8310,8310,0
|
|
20241203,102700,21023860,8310,8310,8310,8310,0
|
|
20241203,102600,21023860,8310,8310,8310,8310,0
|
|
20241203,102500,21023860,8310,8310,8310,8310,0
|
|
20241203,102400,21023860,8310,8310,8310,8310,10
|
|
20241203,102300,20940760,8310,8310,8310,8310,0
|
|
20241203,102200,20940760,8310,8310,8310,8310,0
|
|
20241203,102100,20940760,8310,8310,8310,8310,0
|
|
20241203,102000,20940760,8310,8310,8310,8310,0
|
|
20241203,101900,20940760,8310,8310,8310,8310,0
|
|
20241203,101800,20940760,8310,8310,8310,8310,0
|
|
20241203,101700,20940760,8310,8310,8310,8310,4
|
|
20241203,101600,20907520,8270,8270,8270,8270,100
|
|
20241203,101500,20080520,8320,8320,8320,8320,0
|
|
20241203,101400,20080520,8320,8320,8320,8320,3
|
|
20241203,101300,20055560,8320,8320,8320,8320,0
|
|
20241203,101200,20055560,8320,8320,8320,8320,0
|
|
20241203,101100,20055560,8320,8320,8320,8320,0
|
|
20241203,101000,20055560,8320,8320,8320,8320,0
|
|
20241203,100900,20055560,8320,8320,8320,8320,0
|
|
20241203,100800,20055560,8320,8320,8320,8320,0
|
|
20241203,100700,20055560,8320,8320,8320,8320,0
|
|
20241203,100600,20055560,8320,8320,8320,8320,0
|
|
20241203,100500,20055560,8320,8320,8320,8320,0
|
|
20241203,100400,20055560,8320,8320,8320,8320,0
|
|
20241203,100300,20055560,8320,8320,8320,8320,0
|
|
20241203,100200,20055560,8320,8320,8320,8320,0
|
|
20241203,100100,20055560,8320,8320,8320,8320,0
|
|
20241203,100000,20055560,8320,8320,8320,8320,0
|
|
20241203,095900,20055560,8320,8320,8320,8320,0
|
|
20241203,095800,20055560,8320,8320,8320,8320,0
|
|
20241203,095700,20055560,8320,8320,8320,8320,2
|
|
20241203,095600,20038920,8320,8320,8320,8320,0
|
|
20241203,095500,20038920,8320,8320,8320,8320,0
|
|
20241203,095400,20038920,8320,8320,8320,8320,0
|
|
20241203,095300,20038920,8320,8320,8320,8320,0
|
|
20241203,095200,20038920,8320,8320,8320,8320,58
|
|
20241203,095100,19556360,8320,8320,8320,8320,0
|
|
20241203,095000,19556360,8320,8320,8320,8320,0
|
|
20241203,094900,19556360,8320,8320,8320,8320,0
|
|
20241203,094800,19556360,8320,8320,8320,8320,0
|
|
20241203,094700,19556360,8320,8320,8320,8320,182
|
|
20241203,094600,18042120,8320,8320,8320,8320,0
|
|
20241203,094500,18042120,8320,8320,8320,8320,0
|
|
20241203,094400,18042120,8320,8320,8320,8320,0
|
|
20241203,094300,18042120,8320,8320,8320,8320,0
|
|
20241203,094200,18042120,8320,8320,8320,8320,2
|
|
20241203,094100,18025480,8320,8320,8320,8320,2
|
|
20241203,094000,18008840,8270,8310,8310,8270,61
|
|
20241203,093900,17504210,8320,8320,8320,8320,0
|
|
20241203,093800,17504210,8320,8320,8320,8320,0
|
|
20241203,093700,17504210,8320,8320,8320,8320,0
|
|
20241203,093600,17504210,8320,8320,8320,8320,0
|
|
20241203,093500,17504210,8320,8320,8320,8320,0
|
|
20241203,093400,17504210,8320,8320,8320,8320,0
|
|
20241203,093300,17504210,8320,8320,8320,8320,0
|
|
20241203,093200,17504210,8320,8320,8320,8320,0
|
|
20241203,093100,17504210,8320,8320,8320,8320,5
|
|
20241203,093000,17462610,8330,8330,8330,8330,0
|
|
20241203,092900,17462610,8330,8330,8330,8330,25
|
|
20241203,092800,17254360,8330,8330,8330,8330,0
|
|
20241203,092700,17254360,8330,8330,8330,8330,0
|
|
20241203,092600,17254360,8330,8330,8330,8330,0
|
|
20241203,092500,17254360,8330,8330,8330,8330,0
|
|
20241203,092400,17254360,8330,8330,8330,8330,0
|
|
20241203,092300,17254360,8330,8330,8330,8330,0
|
|
20241203,092200,17254360,8330,8330,8330,8330,30
|
|
20241203,092100,17004460,8330,8330,8330,8320,917
|
|
20241203,092000,9373460,8330,8330,8330,8330,0
|
|
20241203,091900,9373460,8330,8340,8340,8330,366
|
|
20241203,091800,6322770,8340,8340,8340,8340,0
|
|
20241203,091700,6322770,8340,8340,8340,8340,1
|
|
20241203,091600,6314430,8340,8340,8340,8340,10
|
|
20241203,091500,6231030,8350,8350,8350,8350,0
|
|
20241203,091400,6231030,8350,8350,8350,8350,0
|
|
20241203,091300,6231030,8350,8350,8350,8350,30
|
|
20241203,091200,5980530,8350,8350,8350,8350,0
|
|
20241203,091100,5980530,8350,8350,8350,8350,0
|
|
20241203,091000,5980530,8350,8350,8350,8350,0
|
|
20241203,090900,5980530,8350,8410,8410,8350,175
|
|
20241203,090800,4518440,8540,8540,8540,8540,0
|
|
20241203,090700,4518440,8540,8540,8540,8540,0
|
|
20241203,090600,4518440,8540,8540,8540,8540,2
|
|
20241203,090500,4501360,8560,8560,8560,8560,0
|
|
20241203,090400,4501360,8560,8560,8560,8560,0
|
|
20241203,090300,4501360,8560,8560,8560,8560,0
|
|
20241203,090200,4501360,8560,8560,8560,8560,1
|
|
20241203,090100,4492800,8320,8320,8320,8320,0
|
|
20241203,090000,4492800,8320,8320,8320,8320,540
|