591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184800,531423030,8120,8120,8120,8120,436
|
|
20241203,184700,531423030,8120,8120,8120,8120,0
|
|
20241203,184600,531423030,8120,8120,8120,8120,0
|
|
20241203,184500,531423030,8120,8120,8120,8120,0
|
|
20241203,184400,531423030,8120,8120,8120,8120,0
|
|
20241203,184300,531423030,8120,8120,8120,8120,0
|
|
20241203,184200,531423030,8120,8120,8120,8120,0
|
|
20241203,184100,531423030,8120,8120,8120,8120,0
|
|
20241203,184000,531423030,8120,8120,8120,8120,0
|
|
20241203,183900,531423030,8120,8120,8120,8120,0
|
|
20241203,183800,531423030,8120,8120,8120,8120,0
|
|
20241203,183700,531423030,8120,8120,8120,8120,0
|
|
20241203,183600,531423030,8120,8120,8120,8120,0
|
|
20241203,183500,531423030,8120,8120,8120,8120,0
|
|
20241203,183400,531423030,8120,8120,8120,8120,0
|
|
20241203,183300,531423030,8120,8120,8120,8120,0
|
|
20241203,183200,531423030,8120,8120,8120,8120,0
|
|
20241203,183100,531423030,8120,8120,8120,8120,0
|
|
20241203,183000,531423030,8120,8120,8120,8120,0
|
|
20241203,182900,531423030,8120,8120,8120,8120,0
|
|
20241203,182800,531423030,8120,8120,8120,8120,0
|
|
20241203,182700,531423030,8120,8120,8120,8120,0
|
|
20241203,182600,531423030,8120,8120,8120,8120,0
|
|
20241203,182500,531423030,8120,8120,8120,8120,0
|
|
20241203,182400,531423030,8120,8120,8120,8120,0
|
|
20241203,182300,531423030,8120,8120,8120,8120,0
|
|
20241203,182200,531423030,8120,8120,8120,8120,0
|
|
20241203,182100,531423030,8120,8120,8120,8120,0
|
|
20241203,182000,531423030,8120,8120,8120,8120,0
|
|
20241203,181900,531423030,8120,8120,8120,8120,0
|
|
20241203,181800,531423030,8120,8120,8120,8120,436
|
|
20241203,181700,531423030,8120,8120,8120,8120,0
|
|
20241203,181600,531423030,8120,8120,8120,8120,0
|
|
20241203,181500,531423030,8120,8120,8120,8120,0
|
|
20241203,181400,531423030,8120,8120,8120,8120,0
|
|
20241203,181300,531423030,8120,8120,8120,8120,0
|
|
20241203,181200,531423030,8120,8120,8120,8120,0
|
|
20241203,181100,531423030,8120,8120,8120,8120,0
|
|
20241203,181000,531423030,8120,8120,8120,8120,0
|
|
20241203,180900,531423030,8120,8120,8120,8120,0
|
|
20241203,180800,531423030,8120,8120,8120,8120,0
|
|
20241203,180700,531423030,8120,8120,8120,8120,0
|
|
20241203,180600,531423030,8120,8120,8120,8120,0
|
|
20241203,180500,531423030,8120,8120,8120,8120,0
|
|
20241203,180400,531423030,8120,8120,8120,8120,0
|
|
20241203,180300,531423030,8120,8120,8120,8120,0
|
|
20241203,180200,531423030,8120,8120,8120,8120,0
|
|
20241203,180100,531423030,8120,8120,8120,8120,0
|
|
20241203,180000,531423030,8120,8120,8120,8120,0
|
|
20241203,175900,531423030,8120,8120,8120,8120,0
|
|
20241203,175800,531423030,8120,8120,8120,8120,0
|
|
20241203,175700,531423030,8120,8120,8120,8120,0
|
|
20241203,175600,531423030,8120,8120,8120,8120,0
|
|
20241203,175500,531423030,8120,8120,8120,8120,0
|
|
20241203,175400,531423030,8120,8120,8120,8120,0
|
|
20241203,175300,531423030,8120,8120,8120,8120,0
|
|
20241203,175200,531423030,8120,8120,8120,8120,0
|
|
20241203,175100,531423030,8120,8120,8120,8120,0
|
|
20241203,175000,531423030,8120,8120,8120,8120,0
|
|
20241203,174900,531423030,8120,8120,8120,8120,0
|
|
20241203,174800,531423030,8120,8120,8120,8120,436
|
|
20241203,174700,531423030,8120,8120,8120,8120,0
|
|
20241203,174600,531423030,8120,8120,8120,8120,0
|
|
20241203,174500,531423030,8120,8120,8120,8120,0
|
|
20241203,174400,531423030,8120,8120,8120,8120,0
|
|
20241203,174300,531423030,8120,8120,8120,8120,0
|
|
20241203,174200,531423030,8120,8120,8120,8120,0
|
|
20241203,174100,531423030,8120,8120,8120,8120,0
|
|
20241203,174000,531423030,8120,8120,8120,8120,0
|
|
20241203,173900,531423030,8120,8120,8120,8120,0
|
|
20241203,173800,531423030,8120,8120,8120,8120,0
|
|
20241203,173700,531423030,8120,8120,8120,8120,0
|
|
20241203,173600,531423030,8120,8120,8120,8120,0
|
|
20241203,173500,531423030,8120,8120,8120,8120,0
|
|
20241203,173400,531423030,8120,8120,8120,8120,0
|
|
20241203,173300,531423030,8120,8120,8120,8120,0
|
|
20241203,173200,531423030,8120,8120,8120,8120,0
|
|
20241203,173100,531423030,8120,8120,8120,8120,0
|
|
20241203,173000,531423030,8120,8120,8120,8120,0
|
|
20241203,172900,531423030,8120,8120,8120,8120,0
|
|
20241203,172800,531423030,8120,8120,8120,8120,0
|
|
20241203,172700,531423030,8120,8120,8120,8120,0
|
|
20241203,172600,531423030,8120,8120,8120,8120,0
|
|
20241203,172500,531423030,8120,8120,8120,8120,0
|
|
20241203,172400,531423030,8120,8120,8120,8120,0
|
|
20241203,172300,531423030,8120,8120,8120,8120,0
|
|
20241203,172200,531423030,8120,8120,8120,8120,0
|
|
20241203,172100,531423030,8120,8120,8120,8120,0
|
|
20241203,172000,531423030,8120,8120,8120,8120,0
|
|
20241203,171900,531423030,8120,8120,8120,8120,0
|
|
20241203,171800,531423030,8120,8120,8120,8120,436
|
|
20241203,171700,531423030,8120,8120,8120,8120,0
|
|
20241203,171600,531423030,8120,8120,8120,8120,0
|
|
20241203,171500,531423030,8120,8120,8120,8120,0
|
|
20241203,171400,531423030,8120,8120,8120,8120,0
|
|
20241203,171300,531423030,8120,8120,8120,8120,0
|
|
20241203,171200,531423030,8120,8120,8120,8120,0
|
|
20241203,171100,531423030,8120,8120,8120,8120,0
|
|
20241203,171000,531423030,8120,8120,8120,8120,0
|
|
20241203,170900,531423030,8120,8120,8120,8120,0
|
|
20241203,170800,531423030,8120,8120,8120,8120,0
|
|
20241203,170700,531423030,8120,8120,8120,8120,0
|
|
20241203,170600,531423030,8120,8120,8120,8120,0
|
|
20241203,170500,531423030,8120,8120,8120,8120,0
|
|
20241203,170400,531423030,8120,8120,8120,8120,0
|
|
20241203,170300,531423030,8120,8120,8120,8120,0
|
|
20241203,170200,531423030,8120,8120,8120,8120,0
|
|
20241203,170100,531423030,8120,8120,8120,8120,0
|
|
20241203,170000,531423030,8120,8120,8120,8120,0
|
|
20241203,165900,531423030,8120,8120,8120,8120,0
|
|
20241203,165800,531423030,8120,8120,8120,8120,0
|
|
20241203,165700,531423030,8120,8120,8120,8120,0
|
|
20241203,165600,531423030,8120,8120,8120,8120,0
|
|
20241203,165500,531423030,8120,8120,8120,8120,0
|
|
20241203,165400,531423030,8120,8120,8120,8120,0
|
|
20241203,165300,531423030,8120,8120,8120,8120,0
|
|
20241203,165200,531423030,8120,8120,8120,8120,0
|
|
20241203,165100,531423030,8120,8120,8120,8120,0
|
|
20241203,165000,531423030,8120,8120,8120,8120,0
|
|
20241203,164900,531423030,8120,8120,8120,8120,0
|
|
20241203,164800,531423030,8120,8120,8120,8120,436
|
|
20241203,164700,531423030,8120,8120,8120,8120,0
|
|
20241203,164600,531423030,8120,8120,8120,8120,0
|
|
20241203,164500,531423030,8120,8120,8120,8120,0
|
|
20241203,164400,531423030,8120,8120,8120,8120,0
|
|
20241203,164300,531423030,8120,8120,8120,8120,0
|
|
20241203,164200,531423030,8120,8120,8120,8120,0
|
|
20241203,164100,531423030,8120,8120,8120,8120,0
|
|
20241203,164000,531423030,8120,8120,8120,8120,0
|
|
20241203,163900,531423030,8120,8120,8120,8120,0
|
|
20241203,163800,531423030,8120,8120,8120,8120,0
|
|
20241203,163700,531423030,8120,8120,8120,8120,0
|
|
20241203,163600,531423030,8120,8120,8120,8120,0
|
|
20241203,163500,531423030,8120,8120,8120,8120,0
|
|
20241203,163400,531423030,8120,8120,8120,8120,0
|
|
20241203,163300,531423030,8120,8120,8120,8120,0
|
|
20241203,163200,531423030,8120,8120,8120,8120,0
|
|
20241203,163100,531423030,8120,8120,8120,8120,0
|
|
20241203,163000,531423030,8120,8120,8120,8120,0
|
|
20241203,162900,531423030,8120,8120,8120,8120,0
|
|
20241203,162800,531423030,8120,8120,8120,8120,0
|
|
20241203,162700,531423030,8120,8120,8120,8120,0
|
|
20241203,162600,531423030,8120,8120,8120,8120,0
|
|
20241203,162500,531423030,8120,8120,8120,8120,0
|
|
20241203,162400,531423030,8120,8120,8120,8120,0
|
|
20241203,162300,531423030,8120,8120,8120,8120,0
|
|
20241203,162200,531423030,8120,8120,8120,8120,0
|
|
20241203,162100,531423030,8120,8120,8120,8120,0
|
|
20241203,162000,531423030,8120,8120,8120,8120,0
|
|
20241203,161900,531423030,8120,8120,8120,8120,0
|
|
20241203,161800,531423030,8120,8120,8120,8120,436
|
|
20241203,161700,531423030,8120,8120,8120,8120,0
|
|
20241203,161600,531423030,8120,8120,8120,8120,0
|
|
20241203,161500,531423030,8120,8120,8120,8120,0
|
|
20241203,161400,531423030,8120,8120,8120,8120,0
|
|
20241203,161300,531423030,8120,8120,8120,8120,0
|
|
20241203,161200,531423030,8120,8120,8120,8120,0
|
|
20241203,161100,531423030,8120,8120,8120,8120,0
|
|
20241203,161000,531423030,8120,8120,8120,8120,0
|
|
20241203,160900,531423030,8120,8120,8120,8120,0
|
|
20241203,160800,531423030,8120,8120,8120,8120,0
|
|
20241203,160700,531423030,8120,8120,8120,8120,0
|
|
20241203,160600,531423030,8120,8120,8120,8120,0
|
|
20241203,160500,531423030,8120,8120,8120,8120,0
|
|
20241203,160400,531423030,8120,8120,8120,8120,0
|
|
20241203,160300,531423030,8120,8120,8120,8120,0
|
|
20241203,160200,531423030,8120,8120,8120,8120,0
|
|
20241203,160100,531423030,8120,8120,8120,8120,0
|
|
20241203,160000,531423030,8120,8120,8120,8120,0
|
|
20241203,155900,531423030,8120,8120,8120,8120,0
|
|
20241203,155800,531423030,8120,8120,8120,8120,0
|
|
20241203,155700,531423030,8120,8120,8120,8120,0
|
|
20241203,155600,531423030,8120,8120,8120,8120,0
|
|
20241203,155500,531423030,8120,8120,8120,8120,0
|
|
20241203,155400,531423030,8120,8120,8120,8120,0
|
|
20241203,155300,531423030,8120,8120,8120,8120,0
|
|
20241203,155200,531423030,8120,8120,8120,8120,0
|
|
20241203,155100,531423030,8120,8120,8120,8120,0
|
|
20241203,155000,531423030,8120,8120,8120,8120,0
|
|
20241203,154900,531423030,8120,8120,8120,8120,0
|
|
20241203,154800,531423030,8120,8120,8120,8120,436
|
|
20241203,154700,531423030,8120,8120,8120,8120,0
|
|
20241203,154600,531423030,8120,8120,8120,8120,0
|
|
20241203,154500,531423030,8120,8120,8120,8120,0
|
|
20241203,154400,531423030,8120,8120,8120,8120,0
|
|
20241203,154300,531423030,8120,8120,8120,8120,0
|
|
20241203,154200,531423030,8120,8120,8120,8120,0
|
|
20241203,154100,531423030,8120,8120,8120,8120,0
|
|
20241203,154000,531423030,8120,8120,8120,8120,0
|
|
20241203,153900,531423030,8120,8120,8120,8120,0
|
|
20241203,153800,531423030,8120,8120,8120,8120,0
|
|
20241203,153700,531423030,8120,8120,8120,8120,0
|
|
20241203,153600,531423030,8120,8120,8120,8120,0
|
|
20241203,153500,531423030,8120,8120,8120,8120,0
|
|
20241203,153400,531423030,8120,8120,8120,8120,0
|
|
20241203,153300,531423030,8120,8120,8120,8120,0
|
|
20241203,153200,531423030,8120,8120,8120,8120,0
|
|
20241203,153100,531423030,8120,8120,8120,8120,0
|
|
20241203,153000,531423030,8120,8120,8120,8120,436
|
|
20241203,152900,527882710,8120,8120,8120,8120,0
|
|
20241203,152800,527882710,8120,8120,8120,8120,0
|
|
20241203,152700,527882710,8120,8120,8120,8120,0
|
|
20241203,152600,527882710,8120,8120,8120,8120,0
|
|
20241203,152500,527882710,8120,8120,8120,8120,0
|
|
20241203,152400,527882710,8120,8120,8120,8120,0
|
|
20241203,152300,527882710,8120,8120,8120,8120,0
|
|
20241203,152200,527882710,8120,8120,8120,8120,0
|
|
20241203,152100,527882710,8120,8120,8120,8120,0
|
|
20241203,152000,527882710,8120,8120,8120,8120,0
|
|
20241203,151900,527882710,8120,8120,8120,8100,109
|
|
20241203,151800,526997930,8100,8110,8120,8100,135
|
|
20241203,151700,525903020,8110,8120,8120,8110,255
|
|
20241203,151600,523834920,8120,8120,8120,8120,21
|
|
20241203,151500,523664400,8100,8100,8110,8100,97
|
|
20241203,151400,522878200,8110,8110,8110,8110,13
|
|
20241203,151300,522772770,8120,8120,8120,8120,0
|
|
20241203,151200,522772770,8120,8120,8120,8120,3
|
|
20241203,151100,522748410,8110,8110,8110,8110,313
|
|
20241203,151000,520209980,8120,8120,8120,8100,5
|
|
20241203,150900,520169430,8110,8110,8110,8110,311
|
|
20241203,150800,517647220,8110,8110,8110,8110,333
|
|
20241203,150700,514946590,8110,8110,8110,8110,262
|
|
20241203,150600,512821770,8120,8120,8120,8110,86
|
|
20241203,150500,512123610,8110,8110,8110,8110,2
|
|
20241203,150400,512107390,8120,8110,8120,8110,21
|
|
20241203,150300,511936880,8120,8120,8120,8110,110
|
|
20241203,150200,511043780,8110,8110,8120,8110,32
|
|
20241203,150100,510784150,8110,8110,8110,8110,25
|
|
20241203,150000,510581400,8120,8110,8120,8110,10
|
|
20241203,145900,510500270,8100,8110,8110,8100,137
|
|
20241203,145800,509389470,8110,8100,8110,8100,603
|
|
20241203,145700,504505140,8110,8110,8110,8110,0
|
|
20241203,145600,504505140,8110,8120,8120,8110,104
|
|
20241203,145500,503661160,8120,8120,8120,8120,0
|
|
20241203,145400,503661160,8120,8120,8120,8120,3
|
|
20241203,145300,503636800,8110,8110,8110,8110,279
|
|
20241203,145200,501374110,8110,8110,8110,8110,91
|
|
20241203,145100,500636100,8110,8110,8110,8110,25
|
|
20241203,145000,500433350,8110,8110,8110,8110,1
|
|
20241203,144900,500425240,8110,8110,8110,8110,55
|
|
20241203,144800,499979190,8110,8110,8110,8110,266
|
|
20241203,144700,497821930,8120,8120,8120,8120,20
|
|
20241203,144600,497659530,8110,8110,8110,8110,313
|
|
20241203,144500,495121100,8110,8110,8110,8110,0
|
|
20241203,144400,495121100,8110,8110,8110,8110,0
|
|
20241203,144300,495121100,8110,8110,8110,8100,852
|
|
20241203,144200,488213380,8100,8100,8100,8100,114
|
|
20241203,144100,487289980,8100,8100,8100,8100,3
|
|
20241203,144000,487265680,8110,8110,8110,8110,0
|
|
20241203,143900,487265680,8110,8110,8110,8110,0
|
|
20241203,143800,487265680,8110,8110,8110,8110,0
|
|
20241203,143700,487265680,8110,8110,8110,8110,1
|
|
20241203,143600,487257570,8100,8110,8110,8100,580
|
|
20241203,143500,482554270,8110,8110,8110,8110,67
|
|
20241203,143400,482010900,8100,8100,8100,8100,0
|
|
20241203,143300,482010900,8100,8090,8100,8090,44
|
|
20241203,143200,481654750,8110,8110,8110,8110,0
|
|
20241203,143100,481654750,8110,8110,8110,8110,1
|
|
20241203,143000,481646640,8100,8100,8100,8100,151
|
|
20241203,142900,480423540,8090,8090,8090,8090,0
|
|
20241203,142800,480423540,8090,8090,8090,8090,0
|
|
20241203,142700,480423540,8090,8090,8090,8090,100
|
|
20241203,142600,479614540,8100,8100,8100,8100,0
|
|
20241203,142500,479614540,8100,8100,8100,8100,35
|
|
20241203,142400,479331040,8100,8100,8100,8100,20
|
|
20241203,142300,479169040,8110,8110,8110,8110,1
|
|
20241203,142200,479160930,8100,8100,8100,8100,0
|
|
20241203,142100,479160930,8100,8100,8100,8100,50
|
|
20241203,142000,478755930,8100,8100,8100,8100,1
|
|
20241203,141900,478747830,8090,8090,8090,8090,3
|
|
20241203,141800,478723560,8100,8100,8100,8100,75
|
|
20241203,141700,478116060,8090,8090,8090,8090,5
|
|
20241203,141600,478075610,8100,8100,8100,8100,0
|
|
20241203,141500,478075610,8100,8100,8100,8100,0
|
|
20241203,141400,478075610,8100,8100,8100,8100,108
|
|
20241203,141300,477200810,8090,8100,8100,8090,52
|
|
20241203,141200,476779630,8110,8110,8110,8110,0
|
|
20241203,141100,476779630,8110,8090,8110,8090,495
|
|
20241203,141000,472770290,8100,8100,8100,8100,23
|
|
20241203,140900,472583990,8090,8090,8090,8090,270
|
|
20241203,140800,470399690,8110,8100,8110,8100,24
|
|
20241203,140700,470205160,8100,8100,8100,8100,9
|
|
20241203,140600,470132260,8100,8100,8100,8100,373
|
|
20241203,140500,467110960,8100,8100,8100,8100,658
|
|
20241203,140400,461781160,8100,8080,8110,8080,3957
|
|
20241203,140300,429735530,8080,8080,8080,8080,10
|
|
20241203,140200,429654730,8070,8070,8070,8070,50
|
|
20241203,140100,429251230,8090,8090,8090,8090,3
|
|
20241203,140000,429226960,8090,8090,8090,8090,0
|
|
20241203,135900,429226960,8090,8090,8090,8090,50
|
|
20241203,135800,428822460,8090,8090,8090,8090,140
|
|
20241203,135700,427689860,8090,8090,8090,8090,100
|
|
20241203,135600,426880860,8090,8080,8090,8080,176
|
|
20241203,135500,425458750,8090,8090,8090,8090,0
|
|
20241203,135400,425458750,8090,8090,8090,8090,0
|
|
20241203,135300,425458750,8090,8090,8090,8090,0
|
|
20241203,135200,425458750,8090,8090,8090,8090,90
|
|
20241203,135100,424730650,8090,8090,8090,8090,1
|
|
20241203,135000,424722560,8090,8090,8090,8090,5
|
|
20241203,134900,424682110,8080,8080,8080,8080,10
|
|
20241203,134800,424601310,8090,8090,8090,8090,30
|
|
20241203,134700,424358610,8090,8090,8090,8090,45
|
|
20241203,134600,423994560,8090,8090,8090,8090,0
|
|
20241203,134500,423994560,8090,8090,8090,8090,100
|
|
20241203,134400,423185560,8090,8090,8090,8090,262
|
|
20241203,134300,421065980,8090,8070,8090,8070,2694
|
|
20241203,134200,399304630,8070,8070,8070,8070,50
|
|
20241203,134100,398901130,8070,8060,8070,8050,661
|
|
20241203,134000,393576410,8050,8070,8070,8050,14
|
|
20241203,133900,393463630,8070,8070,8070,8050,23
|
|
20241203,133800,393278320,8070,8070,8070,8070,0
|
|
20241203,133700,393278320,8070,8070,8070,8070,12
|
|
20241203,133600,393181480,8070,8070,8070,8070,250
|
|
20241203,133500,391163980,8070,8070,8070,8060,24
|
|
20241203,133400,390970380,8070,8070,8070,8070,100
|
|
20241203,133300,390163380,8070,8060,8070,8060,216
|
|
20241203,133200,388422390,8060,8060,8060,8050,61
|
|
20241203,133100,387930880,8070,8070,8070,8070,0
|
|
20241203,133000,387930880,8070,8070,8070,8070,2
|
|
20241203,132900,387914740,8070,8070,8070,8070,0
|
|
20241203,132800,387914740,8070,8070,8070,8070,42
|
|
20241203,132700,387575800,8070,8070,8070,8070,0
|
|
20241203,132600,387575800,8070,8070,8070,8070,23
|
|
20241203,132500,387390190,8070,8050,8070,8050,12
|
|
20241203,132400,387293550,8070,8070,8070,8070,0
|
|
20241203,132300,387293550,8070,8070,8070,8070,0
|
|
20241203,132200,387293550,8070,8070,8070,8070,0
|
|
20241203,132100,387293550,8070,8070,8070,8070,0
|
|
20241203,132000,387293550,8070,8060,8070,8060,574
|
|
20241203,131900,382667090,8070,8070,8070,8070,0
|
|
20241203,131800,382667090,8070,8070,8070,8070,3
|
|
20241203,131700,382642880,8070,8060,8070,8060,212
|
|
20241203,131600,380934140,8060,8060,8060,8060,2
|
|
20241203,131500,380918020,8040,8060,8060,8040,140
|
|
20241203,131400,379791880,8070,8070,8070,8070,3
|
|
20241203,131300,379767670,8070,8070,8070,8070,50
|
|
20241203,131200,379364170,8070,8040,8070,8040,120
|
|
20241203,131100,378399070,8030,8030,8030,8030,0
|
|
20241203,131000,378399070,8030,8060,8070,8030,14
|
|
20241203,130900,378286580,8060,8060,8060,8060,1209
|
|
20241203,130800,368542040,8000,8050,8050,8000,7
|
|
20241203,130700,368485950,8050,8050,8050,8050,5
|
|
20241203,130600,368445700,8060,8060,8060,8060,1
|
|
20241203,130500,368437640,8060,8060,8060,8060,1
|
|
20241203,130400,368429580,8060,8060,8060,8060,0
|
|
20241203,130300,368429580,8060,8060,8060,8060,5
|
|
20241203,130200,368389280,8060,8060,8060,8060,0
|
|
20241203,130100,368389280,8060,8060,8060,8060,3
|
|
20241203,130000,368365100,8060,8050,8060,8050,96
|
|
20241203,125900,367592290,8060,8060,8060,8060,0
|
|
20241203,125800,367592290,8060,8060,8060,8060,16
|
|
20241203,125700,367463330,8060,8060,8060,8060,10
|
|
20241203,125600,367382730,8060,8060,8060,8060,0
|
|
20241203,125500,367382730,8060,8060,8060,8060,0
|
|
20241203,125400,367382730,8060,8060,8060,8060,100
|
|
20241203,125300,366576730,8060,8040,8060,8040,604
|
|
20241203,125200,361711530,8040,8040,8040,8040,0
|
|
20241203,125100,361711530,8040,8010,8040,8010,392
|
|
20241203,125000,358561650,8000,8000,8000,8000,1
|
|
20241203,124900,358553650,8040,8020,8040,8020,212
|
|
20241203,124800,356851570,8030,8010,8030,8000,368
|
|
20241203,124700,353900350,8020,8010,8020,8010,27
|
|
20241203,124600,353684010,8010,8010,8010,8010,40
|
|
20241203,124500,353363610,8020,8020,8020,8010,85
|
|
20241203,124400,352682410,8030,8020,8030,8020,77
|
|
20241203,124300,352064790,8030,8030,8030,8030,0
|
|
20241203,124200,352064790,8030,8030,8030,8030,0
|
|
20241203,124100,352064790,8030,8030,8030,8030,0
|
|
20241203,124000,352064790,8030,8030,8030,8030,26
|
|
20241203,123900,351856010,8030,8030,8030,8030,0
|
|
20241203,123800,351856010,8030,8030,8030,8030,0
|
|
20241203,123700,351856010,8030,8030,8030,8030,0
|
|
20241203,123600,351856010,8030,8030,8030,8030,0
|
|
20241203,123500,351856010,8030,8030,8030,8030,0
|
|
20241203,123400,351856010,8030,8030,8030,8030,0
|
|
20241203,123300,351856010,8030,8020,8030,8020,17
|
|
20241203,123200,351719650,8030,8030,8030,8030,0
|
|
20241203,123100,351719650,8030,8030,8030,8030,0
|
|
20241203,123000,351719650,8030,8030,8030,8030,5
|
|
20241203,122900,351679500,8040,8040,8040,8040,0
|
|
20241203,122800,351679500,8040,8040,8040,8040,0
|
|
20241203,122700,351679500,8040,8040,8040,8040,0
|
|
20241203,122600,351679500,8040,8040,8040,8040,0
|
|
20241203,122500,351679500,8040,8040,8040,8040,0
|
|
20241203,122400,351679500,8040,8040,8040,8040,3
|
|
20241203,122300,351655380,8040,8040,8040,8040,0
|
|
20241203,122200,351655380,8040,8040,8040,8040,0
|
|
20241203,122100,351655380,8040,8040,8040,8040,0
|
|
20241203,122000,351655380,8040,8040,8040,8040,0
|
|
20241203,121900,351655380,8040,8040,8040,8040,48
|
|
20241203,121800,351269460,8040,8040,8040,8040,0
|
|
20241203,121700,351269460,8040,8040,8040,8040,0
|
|
20241203,121600,351269460,8040,8040,8040,8040,10
|
|
20241203,121500,351189060,8020,8020,8020,8020,0
|
|
20241203,121400,351189060,8020,8020,8020,8020,16
|
|
20241203,121300,351060740,8040,8040,8040,8040,5
|
|
20241203,121200,351020540,8040,8040,8040,8040,5
|
|
20241203,121100,350980340,8040,8040,8040,8040,3
|
|
20241203,121000,350956220,8040,8040,8040,8040,2
|
|
20241203,120900,350940140,8040,8040,8040,8040,0
|
|
20241203,120800,350940140,8040,8000,8040,8000,71
|
|
20241203,120700,350369340,8040,8040,8040,8040,599
|
|
20241203,120600,345553380,8040,8030,8040,7940,2128
|
|
20241203,120500,328611500,8040,8050,8050,8040,5
|
|
20241203,120400,328571270,8050,8040,8050,8040,66
|
|
20241203,120300,328040130,8060,8060,8060,8060,0
|
|
20241203,120200,328040130,8060,8060,8060,8060,0
|
|
20241203,120100,328040130,8060,8060,8060,8060,0
|
|
20241203,120000,328040130,8060,8060,8060,8060,0
|
|
20241203,115900,328040130,8060,8060,8060,8060,0
|
|
20241203,115800,328040130,8060,8060,8060,8060,1
|
|
20241203,115700,328032070,8060,8060,8060,8060,1
|
|
20241203,115600,328024010,8060,8060,8060,8060,0
|
|
20241203,115500,328024010,8060,8040,8060,8040,7
|
|
20241203,115400,327967610,8060,8060,8060,8060,0
|
|
20241203,115300,327967610,8060,8060,8060,8060,15
|
|
20241203,115200,327846710,8060,8060,8060,8060,61
|
|
20241203,115100,327355050,8060,8040,8060,8040,8
|
|
20241203,115000,327290690,8040,8040,8060,8040,34
|
|
20241203,114900,327017290,8060,8060,8060,8060,0
|
|
20241203,114800,327017290,8060,8060,8060,8060,5
|
|
20241203,114700,326976990,8060,8040,8060,8040,30
|
|
20241203,114600,326735770,8040,8040,8040,8040,0
|
|
20241203,114500,326735770,8040,8040,8040,8040,0
|
|
20241203,114400,326735770,8040,8040,8040,8040,0
|
|
20241203,114300,326735770,8040,8040,8040,8040,0
|
|
20241203,114200,326735770,8040,8040,8040,8040,0
|
|
20241203,114100,326735770,8040,8040,8040,8040,0
|
|
20241203,114000,326735770,8040,8040,8040,8040,3
|
|
20241203,113900,326711650,8050,8050,8050,8050,0
|
|
20241203,113800,326711650,8050,8050,8050,8050,0
|
|
20241203,113700,326711650,8050,8050,8050,8050,42
|
|
20241203,113600,326373550,8050,8040,8050,8040,656
|
|
20241203,113500,321092940,8040,8040,8040,8040,1
|
|
20241203,113400,321084900,8050,8050,8050,8050,3
|
|
20241203,113300,321060750,8010,8010,8010,8010,8
|
|
20241203,113200,320996670,8040,8040,8040,8040,25
|
|
20241203,113100,320795670,8040,8010,8040,8010,329
|
|
20241203,113000,318153560,8030,8030,8030,8030,153
|
|
20241203,112900,316924970,8030,8030,8030,8030,0
|
|
20241203,112800,316924970,8030,8030,8030,8030,1
|
|
20241203,112700,316916940,8010,8010,8010,8010,15
|
|
20241203,112600,316796790,8040,8040,8040,8040,0
|
|
20241203,112500,316796790,8040,8020,8040,8010,501
|
|
20241203,112400,312781920,8050,8050,8050,8050,0
|
|
20241203,112300,312781920,8050,8050,8050,8050,0
|
|
20241203,112200,312781920,8050,8050,8050,8050,0
|
|
20241203,112100,312781920,8050,8050,8050,8050,0
|
|
20241203,112000,312781920,8050,8050,8050,8050,2
|
|
20241203,111900,312765820,8010,8020,8020,8010,15
|
|
20241203,111800,312645660,8060,8060,8060,8060,0
|
|
20241203,111700,312645660,8060,8060,8060,8060,0
|
|
20241203,111600,312645660,8060,8060,8060,8060,3
|
|
20241203,111500,312621480,8060,8060,8060,8060,0
|
|
20241203,111400,312621480,8060,8060,8060,8060,5
|
|
20241203,111300,312581180,8020,8060,8060,8020,445
|
|
20241203,111200,309010880,8060,8050,8060,8050,403
|
|
20241203,111100,305766350,8050,8050,8050,8050,11
|
|
20241203,111000,305677800,8050,8050,8050,8050,40
|
|
20241203,110900,305355800,8050,8050,8050,8050,50
|
|
20241203,110800,304953300,8050,8050,8050,8050,0
|
|
20241203,110700,304953300,8050,8020,8050,7990,215
|
|
20241203,110600,303230200,8040,8040,8040,8040,17
|
|
20241203,110500,303093520,8040,8030,8040,8030,104
|
|
20241203,110400,302258380,8040,8040,8040,8040,18
|
|
20241203,110300,302113660,8040,8040,8040,8040,0
|
|
20241203,110200,302113660,8040,8040,8040,8040,15
|
|
20241203,110100,301993060,8050,8050,8050,8050,0
|
|
20241203,110000,301993060,8050,8050,8050,8050,190
|
|
20241203,105900,300463560,8050,8050,8050,8050,0
|
|
20241203,105800,300463560,8050,8040,8050,8030,370
|
|
20241203,105700,297489460,8060,8060,8060,8060,8
|
|
20241203,105600,297424980,8060,8060,8060,8060,0
|
|
20241203,105500,297424980,8060,8040,8060,8040,2
|
|
20241203,105400,297408880,8060,8050,8060,8050,52
|
|
20241203,105300,296990260,8060,8040,8060,8040,1346
|
|
20241203,105200,286160060,8020,8020,8030,8020,101
|
|
20241203,105100,285349870,8020,8020,8020,8020,0
|
|
20241203,105000,285349870,8020,8010,8020,7990,20
|
|
20241203,104900,285189510,8040,8010,8040,8000,12
|
|
20241203,104800,285093230,8040,8000,8040,8000,256
|
|
20241203,104700,283039630,8030,7990,8030,7990,666
|
|
20241203,104600,277718210,7990,7990,7990,7990,10
|
|
20241203,104500,277638310,8050,8010,8050,7980,1755
|
|
20241203,104400,263591920,8010,8020,8020,8010,70
|
|
20241203,104300,263030840,8050,8010,8050,8010,108
|
|
20241203,104200,262165590,8020,8010,8020,8010,102
|
|
20241203,104100,261348550,8020,8010,8020,8010,16
|
|
20241203,104000,261220380,8010,8010,8010,8010,40
|
|
20241203,103900,260899980,8050,8050,8050,8050,0
|
|
20241203,103800,260899980,8050,8020,8050,8010,37
|
|
20241203,103700,260603230,8050,8050,8050,8030,149
|
|
20241203,103600,259406670,8040,8040,8040,8040,1049
|
|
20241203,103500,250972710,8060,8060,8060,8060,0
|
|
20241203,103400,250972710,8060,8060,8060,8060,0
|
|
20241203,103300,250972710,8060,8060,8060,8060,0
|
|
20241203,103200,250972710,8060,8060,8060,8060,0
|
|
20241203,103100,250972710,8060,8060,8060,8060,3
|
|
20241203,103000,250948530,8050,8050,8050,8050,163
|
|
20241203,102900,249636380,8050,8050,8050,8040,9
|
|
20241203,102800,249563940,8050,8050,8050,8050,0
|
|
20241203,102700,249563940,8050,8040,8050,8040,17
|
|
20241203,102600,249427240,8050,8050,8050,8050,0
|
|
20241203,102500,249427240,8050,8050,8050,8050,1
|
|
20241203,102400,249419190,8050,8050,8050,8050,0
|
|
20241203,102300,249419190,8050,8050,8050,8050,0
|
|
20241203,102200,249419190,8050,8040,8050,8040,4
|
|
20241203,102100,249387000,8040,8030,8040,8030,53
|
|
20241203,102000,248961390,8030,8030,8030,8030,0
|
|
20241203,101900,248961390,8030,8030,8030,8030,128
|
|
20241203,101800,247933550,8030,8040,8040,8030,817
|
|
20241203,101700,241372940,8050,8040,8050,8040,42
|
|
20241203,101600,241034940,8050,8050,8050,8050,0
|
|
20241203,101500,241034940,8050,8050,8050,8050,0
|
|
20241203,101400,241034940,8050,8050,8050,8050,0
|
|
20241203,101300,241034940,8050,8040,8050,8030,111
|
|
20241203,101200,240143030,8050,8020,8050,8020,9
|
|
20241203,101100,240070670,8040,8020,8040,8020,52
|
|
20241203,101000,239653610,8050,8050,8050,8040,3
|
|
20241203,100900,239629470,8020,8050,8050,8020,556
|
|
20241203,100800,235153700,8050,8020,8050,8020,406
|
|
20241203,100700,231892960,8020,8020,8040,8020,1161
|
|
20241203,100600,222581720,8020,8020,8020,8020,3
|
|
20241203,100500,222557660,8020,8020,8040,8020,93
|
|
20241203,100400,221811050,8020,8020,8020,8020,79
|
|
20241203,100300,221177470,8020,8020,8030,8020,23
|
|
20241203,100200,220993000,8020,8020,8020,8020,6
|
|
20241203,100100,220944880,8020,8010,8030,8010,16
|
|
20241203,100000,220816470,8010,8010,8020,8010,164
|
|
20241203,095900,219501330,8010,8030,8030,8010,2784
|
|
20241203,095800,197184620,8030,8030,8030,8030,30
|
|
20241203,095700,196943720,8040,8040,8040,8040,1
|
|
20241203,095600,196935680,8040,8040,8040,8040,5
|
|
20241203,095500,196895480,8040,8050,8050,8040,8
|
|
20241203,095400,196831090,8060,8060,8060,8060,0
|
|
20241203,095300,196831090,8060,8060,8060,8060,100
|
|
20241203,095200,196025090,8060,8030,8060,8030,334
|
|
20241203,095100,193338710,8040,8040,8040,8040,89
|
|
20241203,095000,192623150,8040,8040,8040,8040,23
|
|
20241203,094900,192438230,8040,8050,8050,8040,5
|
|
20241203,094800,192398020,8050,8050,8060,8050,21
|
|
20241203,094700,192228960,8050,8050,8050,8040,9
|
|
20241203,094600,192156540,8050,8050,8050,8050,330
|
|
20241203,094500,189500040,8050,8050,8050,8050,54
|
|
20241203,094400,189065340,8050,8060,8060,8050,64
|
|
20241203,094300,188550020,8070,8050,8070,8040,223
|
|
20241203,094200,186753720,8060,8040,8070,8040,227
|
|
20241203,094100,184926130,8040,8040,8070,8040,41
|
|
20241203,094000,184596460,8070,8060,8070,8060,16
|
|
20241203,093900,184467490,8060,8050,8060,8050,401
|
|
20241203,093800,181237540,8060,8060,8060,8060,0
|
|
20241203,093700,181237540,8060,8060,8060,8060,0
|
|
20241203,093600,181237540,8060,8050,8060,8050,89
|
|
20241203,093500,180521060,8020,8020,8020,8020,65
|
|
20241203,093400,179999760,8050,8050,8050,8050,11
|
|
20241203,093300,179911210,8050,8070,8070,8010,10
|
|
20241203,093200,179830650,8060,8050,8060,8000,286
|
|
20241203,093100,177528600,8000,8050,8050,8000,31
|
|
20241203,093000,177280530,8050,8030,8050,8030,253
|
|
20241203,092900,175246560,8030,8000,8030,8000,1669
|
|
20241203,092800,161882730,8000,8020,8020,8000,277
|
|
20241203,092700,159664980,8050,8050,8050,8050,0
|
|
20241203,092600,159664980,8050,8030,8050,8030,26
|
|
20241203,092500,159456180,8030,8030,8030,8030,16
|
|
20241203,092400,159327700,8040,8030,8040,8030,41
|
|
20241203,092300,158998370,8050,8050,8050,8050,0
|
|
20241203,092200,158998370,8050,8050,8050,8050,112
|
|
20241203,092100,158096770,8060,8060,8060,8060,52
|
|
20241203,092000,157677650,8060,8060,8060,8060,33
|
|
20241203,091900,157411670,8090,8030,8090,8030,169
|
|
20241203,091800,156053740,8050,8050,8050,8040,244
|
|
20241203,091700,154089750,8050,8050,8050,8050,6
|
|
20241203,091600,154041450,8050,8050,8050,8050,14
|
|
20241203,091500,153928750,8050,8100,8100,8050,872
|
|
20241203,091400,146880900,8100,8100,8160,8100,173
|
|
20241203,091300,145479340,8100,8060,8170,8050,4756
|
|
20241203,091200,106895130,8050,8050,8100,8040,1725
|
|
20241203,091100,92982090,8050,8000,8100,8000,2326
|
|
20241203,091000,74201730,8000,7960,8060,7960,1431
|
|
20241203,090900,62711430,8010,7970,8010,7970,1958
|
|
20241203,090800,47054450,7950,7980,8000,7950,140
|
|
20241203,090700,45937120,8000,7980,8000,7980,1106
|
|
20241203,090600,37100880,7980,7930,7980,7920,3024
|
|
20241203,090500,13019020,7930,7880,7930,7880,194
|
|
20241203,090400,11489250,7880,7880,7890,7880,120
|
|
20241203,090300,10543550,7930,7890,7930,7870,243
|
|
20241203,090200,8628950,7950,7950,7950,7950,40
|
|
20241203,090100,8310950,7960,7960,7960,7960,100
|
|
20241203,090000,7514950,7970,7890,7970,7850,951
|