638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193500,711124860,8560,8560,8560,8560,1398
|
|
20241202,193400,711124860,8560,8560,8560,8560,0
|
|
20241202,193300,711124860,8560,8560,8560,8560,0
|
|
20241202,193200,711124860,8560,8560,8560,8560,0
|
|
20241202,193100,711124860,8560,8560,8560,8560,0
|
|
20241202,193000,711124860,8560,8560,8560,8560,0
|
|
20241202,192900,711124860,8560,8560,8560,8560,0
|
|
20241202,192800,711124860,8560,8560,8560,8560,0
|
|
20241202,192700,711124860,8560,8560,8560,8560,0
|
|
20241202,192600,711124860,8560,8560,8560,8560,0
|
|
20241202,192500,711124860,8560,8560,8560,8560,0
|
|
20241202,192400,711124860,8560,8560,8560,8560,0
|
|
20241202,192300,711124860,8560,8560,8560,8560,0
|
|
20241202,192200,711124860,8560,8560,8560,8560,0
|
|
20241202,192100,711124860,8560,8560,8560,8560,0
|
|
20241202,192000,711124860,8560,8560,8560,8560,0
|
|
20241202,191900,711124860,8560,8560,8560,8560,0
|
|
20241202,191800,711124860,8560,8560,8560,8560,0
|
|
20241202,191700,711124860,8560,8560,8560,8560,0
|
|
20241202,191600,711124860,8560,8560,8560,8560,0
|
|
20241202,191500,711124860,8560,8560,8560,8560,0
|
|
20241202,191400,711124860,8560,8560,8560,8560,0
|
|
20241202,191300,711124860,8560,8560,8560,8560,0
|
|
20241202,191200,711124860,8560,8560,8560,8560,0
|
|
20241202,191100,711124860,8560,8560,8560,8560,0
|
|
20241202,191000,711124860,8560,8560,8560,8560,0
|
|
20241202,190900,711124860,8560,8560,8560,8560,0
|
|
20241202,190800,711124860,8560,8560,8560,8560,0
|
|
20241202,190700,711124860,8560,8560,8560,8560,0
|
|
20241202,190600,711124860,8560,8560,8560,8560,0
|
|
20241202,190500,711124860,8560,8560,8560,8560,1398
|
|
20241202,190400,711124860,8560,8560,8560,8560,0
|
|
20241202,190300,711124860,8560,8560,8560,8560,0
|
|
20241202,190200,711124860,8560,8560,8560,8560,0
|
|
20241202,190100,711124860,8560,8560,8560,8560,0
|
|
20241202,190000,711124860,8560,8560,8560,8560,0
|
|
20241202,185900,711124860,8560,8560,8560,8560,0
|
|
20241202,185800,711124860,8560,8560,8560,8560,0
|
|
20241202,185700,711124860,8560,8560,8560,8560,0
|
|
20241202,185600,711124860,8560,8560,8560,8560,0
|
|
20241202,185500,711124860,8560,8560,8560,8560,0
|
|
20241202,185400,711124860,8560,8560,8560,8560,0
|
|
20241202,185300,711124860,8560,8560,8560,8560,0
|
|
20241202,185200,711124860,8560,8560,8560,8560,0
|
|
20241202,185100,711124860,8560,8560,8560,8560,0
|
|
20241202,185000,711124860,8560,8560,8560,8560,0
|
|
20241202,184900,711124860,8560,8560,8560,8560,0
|
|
20241202,184800,711124860,8560,8560,8560,8560,0
|
|
20241202,184700,711124860,8560,8560,8560,8560,0
|
|
20241202,184600,711124860,8560,8560,8560,8560,0
|
|
20241202,184500,711124860,8560,8560,8560,8560,0
|
|
20241202,184400,711124860,8560,8560,8560,8560,0
|
|
20241202,184300,711124860,8560,8560,8560,8560,0
|
|
20241202,184200,711124860,8560,8560,8560,8560,0
|
|
20241202,184100,711124860,8560,8560,8560,8560,0
|
|
20241202,184000,711124860,8560,8560,8560,8560,0
|
|
20241202,183900,711124860,8560,8560,8560,8560,0
|
|
20241202,183800,711124860,8560,8560,8560,8560,0
|
|
20241202,183700,711124860,8560,8560,8560,8560,0
|
|
20241202,183600,711124860,8560,8560,8560,8560,0
|
|
20241202,183500,711124860,8560,8560,8560,8560,1398
|
|
20241202,183400,711124860,8560,8560,8560,8560,0
|
|
20241202,183300,711124860,8560,8560,8560,8560,0
|
|
20241202,183200,711124860,8560,8560,8560,8560,0
|
|
20241202,183100,711124860,8560,8560,8560,8560,0
|
|
20241202,183000,711124860,8560,8560,8560,8560,0
|
|
20241202,182900,711124860,8560,8560,8560,8560,0
|
|
20241202,182800,711124860,8560,8560,8560,8560,0
|
|
20241202,182700,711124860,8560,8560,8560,8560,0
|
|
20241202,182600,711124860,8560,8560,8560,8560,0
|
|
20241202,182500,711124860,8560,8560,8560,8560,0
|
|
20241202,182400,711124860,8560,8560,8560,8560,0
|
|
20241202,182300,711124860,8560,8560,8560,8560,0
|
|
20241202,182200,711124860,8560,8560,8560,8560,0
|
|
20241202,182100,711124860,8560,8560,8560,8560,0
|
|
20241202,182000,711124860,8560,8560,8560,8560,0
|
|
20241202,181900,711124860,8560,8560,8560,8560,0
|
|
20241202,181800,711124860,8560,8560,8560,8560,0
|
|
20241202,181700,711124860,8560,8560,8560,8560,0
|
|
20241202,181600,711124860,8560,8560,8560,8560,0
|
|
20241202,181500,711124860,8560,8560,8560,8560,0
|
|
20241202,181400,711124860,8560,8560,8560,8560,0
|
|
20241202,181300,711124860,8560,8560,8560,8560,0
|
|
20241202,181200,711124860,8560,8560,8560,8560,0
|
|
20241202,181100,711124860,8560,8560,8560,8560,0
|
|
20241202,181000,711124860,8560,8560,8560,8560,0
|
|
20241202,180900,711124860,8560,8560,8560,8560,0
|
|
20241202,180800,711124860,8560,8560,8560,8560,0
|
|
20241202,180700,711124860,8560,8560,8560,8560,0
|
|
20241202,180600,711124860,8560,8560,8560,8560,0
|
|
20241202,180500,711124860,8560,8560,8560,8560,1398
|
|
20241202,180400,711124860,8560,8560,8560,8560,0
|
|
20241202,180300,711124860,8560,8560,8560,8560,0
|
|
20241202,180200,711124860,8560,8560,8560,8560,0
|
|
20241202,180100,711124860,8560,8560,8560,8560,0
|
|
20241202,180000,711124860,8560,8560,8560,8560,0
|
|
20241202,175900,711124860,8560,8560,8560,8560,0
|
|
20241202,175800,711124860,8560,8560,8560,8560,0
|
|
20241202,175700,711124860,8560,8560,8560,8560,0
|
|
20241202,175600,711124860,8560,8560,8560,8560,0
|
|
20241202,175500,711124860,8560,8560,8560,8560,0
|
|
20241202,175400,711124860,8560,8560,8560,8560,0
|
|
20241202,175300,711124860,8560,8560,8560,8560,0
|
|
20241202,175200,711124860,8560,8560,8560,8560,0
|
|
20241202,175100,711124860,8560,8560,8560,8560,0
|
|
20241202,175000,711124860,8560,8560,8560,8560,0
|
|
20241202,174900,711124860,8560,8560,8560,8560,0
|
|
20241202,174800,711124860,8560,8560,8560,8560,0
|
|
20241202,174700,711124860,8560,8560,8560,8560,0
|
|
20241202,174600,711124860,8560,8560,8560,8560,0
|
|
20241202,174500,711124860,8560,8560,8560,8560,0
|
|
20241202,174400,711124860,8560,8560,8560,8560,0
|
|
20241202,174300,711124860,8560,8560,8560,8560,0
|
|
20241202,174200,711124860,8560,8560,8560,8560,0
|
|
20241202,174100,711124860,8560,8560,8560,8560,0
|
|
20241202,174000,711124860,8560,8560,8560,8560,0
|
|
20241202,173900,711124860,8560,8560,8560,8560,0
|
|
20241202,173800,711124860,8560,8560,8560,8560,0
|
|
20241202,173700,711124860,8560,8560,8560,8560,0
|
|
20241202,173600,711124860,8560,8560,8560,8560,0
|
|
20241202,173500,711124860,8560,8560,8560,8560,1398
|
|
20241202,173400,711124860,8560,8560,8560,8560,0
|
|
20241202,173300,711124860,8560,8560,8560,8560,0
|
|
20241202,173200,711124860,8560,8560,8560,8560,0
|
|
20241202,173100,711124860,8560,8560,8560,8560,0
|
|
20241202,173000,711124860,8560,8560,8560,8560,0
|
|
20241202,172900,711124860,8560,8560,8560,8560,0
|
|
20241202,172800,711124860,8560,8560,8560,8560,0
|
|
20241202,172700,711124860,8560,8560,8560,8560,0
|
|
20241202,172600,711124860,8560,8560,8560,8560,0
|
|
20241202,172500,711124860,8560,8560,8560,8560,0
|
|
20241202,172400,711124860,8560,8560,8560,8560,0
|
|
20241202,172300,711124860,8560,8560,8560,8560,0
|
|
20241202,172200,711124860,8560,8560,8560,8560,0
|
|
20241202,172100,711124860,8560,8560,8560,8560,0
|
|
20241202,172000,711124860,8560,8560,8560,8560,0
|
|
20241202,171900,711124860,8560,8560,8560,8560,0
|
|
20241202,171800,711124860,8560,8560,8560,8560,0
|
|
20241202,171700,711124860,8560,8560,8560,8560,0
|
|
20241202,171600,711124860,8560,8560,8560,8560,0
|
|
20241202,171500,711124860,8560,8560,8560,8560,0
|
|
20241202,171400,711124860,8560,8560,8560,8560,0
|
|
20241202,171300,711124860,8560,8560,8560,8560,0
|
|
20241202,171200,711124860,8560,8560,8560,8560,0
|
|
20241202,171100,711124860,8560,8560,8560,8560,0
|
|
20241202,171000,711124860,8560,8560,8560,8560,0
|
|
20241202,170900,711124860,8560,8560,8560,8560,0
|
|
20241202,170800,711124860,8560,8560,8560,8560,0
|
|
20241202,170700,711124860,8560,8560,8560,8560,0
|
|
20241202,170600,711124860,8560,8560,8560,8560,0
|
|
20241202,170500,711124860,8560,8560,8560,8560,1398
|
|
20241202,170400,711124860,8560,8560,8560,8560,0
|
|
20241202,170300,711124860,8560,8560,8560,8560,0
|
|
20241202,170200,711124860,8560,8560,8560,8560,0
|
|
20241202,170100,711124860,8560,8560,8560,8560,0
|
|
20241202,170000,711124860,8560,8560,8560,8560,0
|
|
20241202,165900,711124860,8560,8560,8560,8560,0
|
|
20241202,165800,711124860,8560,8560,8560,8560,0
|
|
20241202,165700,711124860,8560,8560,8560,8560,0
|
|
20241202,165600,711124860,8560,8560,8560,8560,0
|
|
20241202,165500,711124860,8560,8560,8560,8560,0
|
|
20241202,165400,711124860,8560,8560,8560,8560,0
|
|
20241202,165300,711124860,8560,8560,8560,8560,0
|
|
20241202,165200,711124860,8560,8560,8560,8560,0
|
|
20241202,165100,711124860,8560,8560,8560,8560,0
|
|
20241202,165000,711124860,8560,8560,8560,8560,0
|
|
20241202,164900,711124860,8560,8560,8560,8560,0
|
|
20241202,164800,711124860,8560,8560,8560,8560,0
|
|
20241202,164700,711124860,8560,8560,8560,8560,0
|
|
20241202,164600,711124860,8560,8560,8560,8560,0
|
|
20241202,164500,711124860,8560,8560,8560,8560,0
|
|
20241202,164400,711124860,8560,8560,8560,8560,0
|
|
20241202,164300,711124860,8560,8560,8560,8560,0
|
|
20241202,164200,711124860,8560,8560,8560,8560,0
|
|
20241202,164100,711124860,8560,8560,8560,8560,0
|
|
20241202,164000,711124860,8560,8560,8560,8560,0
|
|
20241202,163900,711124860,8560,8560,8560,8560,0
|
|
20241202,163800,711124860,8560,8560,8560,8560,0
|
|
20241202,163700,711124860,8560,8560,8560,8560,0
|
|
20241202,163600,711124860,8560,8560,8560,8560,0
|
|
20241202,163500,711124860,8560,8560,8560,8560,1398
|
|
20241202,163400,711124860,8560,8560,8560,8560,0
|
|
20241202,163300,711124860,8560,8560,8560,8560,0
|
|
20241202,163200,711124860,8560,8560,8560,8560,0
|
|
20241202,163100,711124860,8560,8560,8560,8560,0
|
|
20241202,163000,711124860,8560,8560,8560,8560,0
|
|
20241202,162900,711124860,8560,8560,8560,8560,0
|
|
20241202,162800,711124860,8560,8560,8560,8560,0
|
|
20241202,162700,711124860,8560,8560,8560,8560,0
|
|
20241202,162600,711124860,8560,8560,8560,8560,0
|
|
20241202,162500,711124860,8560,8560,8560,8560,0
|
|
20241202,162400,711124860,8560,8560,8560,8560,0
|
|
20241202,162300,711124860,8560,8560,8560,8560,0
|
|
20241202,162200,711124860,8560,8560,8560,8560,0
|
|
20241202,162100,711124860,8560,8560,8560,8560,0
|
|
20241202,162000,711124860,8560,8560,8560,8560,0
|
|
20241202,161900,711124860,8560,8560,8560,8560,0
|
|
20241202,161800,711124860,8560,8560,8560,8560,0
|
|
20241202,161700,711124860,8560,8560,8560,8560,0
|
|
20241202,161600,711124860,8560,8560,8560,8560,0
|
|
20241202,161500,711124860,8560,8560,8560,8560,0
|
|
20241202,161400,711124860,8560,8560,8560,8560,0
|
|
20241202,161300,711124860,8560,8560,8560,8560,0
|
|
20241202,161200,711124860,8560,8560,8560,8560,0
|
|
20241202,161100,711124860,8560,8560,8560,8560,0
|
|
20241202,161000,711124860,8560,8560,8560,8560,0
|
|
20241202,160900,711124860,8560,8560,8560,8560,0
|
|
20241202,160800,711124860,8560,8560,8560,8560,0
|
|
20241202,160700,711124860,8560,8560,8560,8560,0
|
|
20241202,160600,711124860,8560,8560,8560,8560,0
|
|
20241202,160500,711124860,8560,8560,8560,8560,1398
|
|
20241202,160400,711124860,8560,8560,8560,8560,0
|
|
20241202,160300,711124860,8560,8560,8560,8560,0
|
|
20241202,160200,711124860,8560,8560,8560,8560,0
|
|
20241202,160100,711124860,8560,8560,8560,8560,0
|
|
20241202,160000,711124860,8560,8560,8560,8560,0
|
|
20241202,155900,711124860,8560,8560,8560,8560,0
|
|
20241202,155800,711124860,8560,8560,8560,8560,0
|
|
20241202,155700,711124860,8560,8560,8560,8560,0
|
|
20241202,155600,711124860,8560,8560,8560,8560,0
|
|
20241202,155500,711124860,8560,8560,8560,8560,0
|
|
20241202,155400,711124860,8560,8560,8560,8560,0
|
|
20241202,155300,711124860,8560,8560,8560,8560,0
|
|
20241202,155200,711124860,8560,8560,8560,8560,0
|
|
20241202,155100,711124860,8560,8560,8560,8560,0
|
|
20241202,155000,711124860,8560,8560,8560,8560,0
|
|
20241202,154900,711124860,8560,8560,8560,8560,0
|
|
20241202,154800,711124860,8560,8560,8560,8560,0
|
|
20241202,154700,711124860,8560,8560,8560,8560,0
|
|
20241202,154600,711124860,8560,8560,8560,8560,0
|
|
20241202,154500,711124860,8560,8560,8560,8560,0
|
|
20241202,154400,711124860,8560,8560,8560,8560,0
|
|
20241202,154300,711124860,8560,8560,8560,8560,0
|
|
20241202,154200,711124860,8560,8560,8560,8560,0
|
|
20241202,154100,711124860,8560,8560,8560,8560,0
|
|
20241202,154000,711124860,8560,8560,8560,8560,0
|
|
20241202,153900,711124860,8560,8560,8560,8560,0
|
|
20241202,153800,711124860,8560,8560,8560,8560,0
|
|
20241202,153700,711124860,8560,8560,8560,8560,0
|
|
20241202,153600,711124860,8560,8560,8560,8560,0
|
|
20241202,153500,711124860,8560,8560,8560,8560,1398
|
|
20241202,153400,711124860,8560,8560,8560,8560,0
|
|
20241202,153300,711124860,8560,8560,8560,8560,0
|
|
20241202,153200,711124860,8560,8560,8560,8560,0
|
|
20241202,153100,711124860,8560,8560,8560,8560,0
|
|
20241202,153000,711124860,8560,8560,8560,8560,1398
|
|
20241202,152900,699157980,8560,8560,8560,8560,0
|
|
20241202,152800,699157980,8560,8560,8560,8560,0
|
|
20241202,152700,699157980,8560,8560,8560,8560,0
|
|
20241202,152600,699157980,8560,8560,8560,8560,0
|
|
20241202,152500,699157980,8560,8560,8560,8560,0
|
|
20241202,152400,699157980,8560,8560,8560,8560,0
|
|
20241202,152300,699157980,8560,8560,8560,8560,0
|
|
20241202,152200,699157980,8560,8560,8560,8560,0
|
|
20241202,152100,699157980,8560,8560,8560,8560,0
|
|
20241202,152000,699157980,8560,8560,8560,8560,0
|
|
20241202,151900,699157980,8560,8540,8590,8520,1365
|
|
20241202,151800,687493500,8580,8560,8580,8560,420
|
|
20241202,151700,683896960,8560,8560,8560,8560,30
|
|
20241202,151600,683640160,8560,8560,8560,8560,35
|
|
20241202,151500,683340560,8570,8570,8570,8570,0
|
|
20241202,151400,683340560,8570,8540,8570,8530,373
|
|
20241202,151300,680157280,8540,8560,8560,8540,500
|
|
20241202,151200,675882930,8560,8570,8570,8560,162
|
|
20241202,151100,674495020,8570,8570,8570,8570,0
|
|
20241202,151000,674495020,8570,8570,8570,8570,0
|
|
20241202,150900,674495020,8570,8570,8570,8570,0
|
|
20241202,150800,674495020,8570,8570,8570,8570,0
|
|
20241202,150700,674495020,8570,8570,8570,8570,100
|
|
20241202,150600,673638020,8560,8560,8560,8560,63
|
|
20241202,150500,673098740,8560,8580,8580,8560,101
|
|
20241202,150400,672233300,8580,8590,8590,8580,98
|
|
20241202,150300,671392440,8590,8590,8590,8590,557
|
|
20241202,150200,666607810,8590,8590,8590,8590,277
|
|
20241202,150100,664228380,8590,8590,8590,8590,1301
|
|
20241202,150000,653052790,8590,8600,8600,8590,563
|
|
20241202,145900,648216180,8610,8610,8610,8610,0
|
|
20241202,145800,648216180,8610,8610,8610,8610,11
|
|
20241202,145700,648121470,8620,8620,8620,8620,0
|
|
20241202,145600,648121470,8620,8620,8620,8620,20
|
|
20241202,145500,647949070,8600,8610,8610,8600,201
|
|
20241202,145400,646220360,8620,8630,8630,8620,21
|
|
20241202,145300,646039240,8610,8610,8610,8610,0
|
|
20241202,145200,646039240,8610,8610,8610,8610,0
|
|
20241202,145100,646039240,8610,8610,8610,8610,0
|
|
20241202,145000,646039240,8610,8610,8610,8610,0
|
|
20241202,144900,646039240,8610,8620,8620,8610,211
|
|
20241202,144800,644222520,8620,8620,8620,8620,0
|
|
20241202,144700,644222520,8620,8620,8620,8620,30
|
|
20241202,144600,643963920,8620,8620,8620,8620,0
|
|
20241202,144500,643963920,8620,8620,8620,8620,0
|
|
20241202,144400,643963920,8620,8620,8620,8620,109
|
|
20241202,144300,643024340,8620,8620,8620,8620,0
|
|
20241202,144200,643024340,8620,8620,8620,8620,0
|
|
20241202,144100,643024340,8620,8620,8620,8620,1
|
|
20241202,144000,643015720,8610,8610,8610,8610,0
|
|
20241202,143900,643015720,8610,8610,8610,8610,4
|
|
20241202,143800,642981280,8630,8630,8630,8630,0
|
|
20241202,143700,642981280,8630,8630,8630,8630,70
|
|
20241202,143600,642377180,8630,8630,8630,8630,0
|
|
20241202,143500,642377180,8630,8630,8630,8630,0
|
|
20241202,143400,642377180,8630,8630,8630,8630,0
|
|
20241202,143300,642377180,8630,8620,8630,8620,494
|
|
20241202,143200,638114470,8600,8600,8600,8600,0
|
|
20241202,143100,638114470,8600,8600,8600,8600,0
|
|
20241202,143000,638114470,8600,8600,8600,8600,0
|
|
20241202,142900,638114470,8600,8600,8600,8600,156
|
|
20241202,142800,636772870,8600,8600,8600,8600,10
|
|
20241202,142700,636686870,8620,8620,8620,8620,100
|
|
20241202,142600,635824870,8600,8600,8600,8600,100
|
|
20241202,142500,634964870,8620,8620,8620,8620,18
|
|
20241202,142400,634809710,8600,8600,8600,8600,2
|
|
20241202,142300,634792510,8600,8600,8600,8600,150
|
|
20241202,142200,633502510,8630,8630,8630,8630,0
|
|
20241202,142100,633502510,8630,8630,8630,8630,0
|
|
20241202,142000,633502510,8630,8630,8630,8630,64
|
|
20241202,141900,632950190,8610,8610,8610,8610,0
|
|
20241202,141800,632950190,8610,8610,8610,8610,70
|
|
20241202,141700,632347490,8600,8600,8600,8600,0
|
|
20241202,141600,632347490,8600,8600,8600,8600,0
|
|
20241202,141500,632347490,8600,8600,8600,8600,0
|
|
20241202,141400,632347490,8600,8610,8610,8600,258
|
|
20241202,141300,630127480,8610,8620,8620,8610,20
|
|
20241202,141200,629955170,8620,8620,8620,8620,0
|
|
20241202,141100,629955170,8620,8630,8630,8620,173
|
|
20241202,141000,628463880,8630,8630,8630,8630,0
|
|
20241202,140900,628463880,8630,8630,8630,8630,5
|
|
20241202,140800,628420730,8640,8630,8640,8620,91
|
|
20241202,140700,627636080,8640,8640,8640,8640,0
|
|
20241202,140600,627636080,8640,8640,8640,8640,14
|
|
20241202,140500,627515120,8650,8650,8650,8650,0
|
|
20241202,140400,627515120,8650,8650,8650,8650,0
|
|
20241202,140300,627515120,8650,8650,8650,8650,0
|
|
20241202,140200,627515120,8650,8650,8650,8650,0
|
|
20241202,140100,627515120,8650,8650,8650,8650,8
|
|
20241202,140000,627445920,8650,8650,8650,8650,2
|
|
20241202,135900,627428620,8650,8630,8650,8630,28
|
|
20241202,135800,627186480,8640,8630,8640,8630,3
|
|
20241202,135700,627160570,8630,8630,8630,8630,0
|
|
20241202,135600,627160570,8630,8630,8630,8620,69
|
|
20241202,135500,626565120,8630,8630,8630,8630,9
|
|
20241202,135400,626487450,8640,8640,8640,8640,50
|
|
20241202,135300,626055450,8640,8640,8640,8640,0
|
|
20241202,135200,626055450,8640,8640,8640,8640,0
|
|
20241202,135100,626055450,8640,8640,8640,8640,0
|
|
20241202,135000,626055450,8640,8640,8640,8640,0
|
|
20241202,134900,626055450,8640,8640,8640,8640,0
|
|
20241202,134800,626055450,8640,8640,8640,8640,35
|
|
20241202,134700,625753050,8640,8640,8640,8640,1
|
|
20241202,134600,625744410,8640,8640,8640,8640,0
|
|
20241202,134500,625744410,8640,8640,8640,8640,0
|
|
20241202,134400,625744410,8640,8640,8640,8640,0
|
|
20241202,134300,625744410,8640,8640,8640,8640,0
|
|
20241202,134200,625744410,8640,8630,8640,8630,110
|
|
20241202,134100,624795050,8630,8630,8630,8630,1
|
|
20241202,134000,624786420,8630,8630,8630,8630,0
|
|
20241202,133900,624786420,8630,8630,8630,8630,0
|
|
20241202,133800,624786420,8630,8630,8630,8630,1
|
|
20241202,133700,624777790,8630,8620,8630,8620,240
|
|
20241202,133600,622707910,8620,8610,8620,8610,12
|
|
20241202,133500,622604530,8610,8600,8610,8600,47
|
|
20241202,133400,622200300,8610,8590,8610,8590,17
|
|
20241202,133300,622053980,8600,8600,8620,8600,30
|
|
20241202,133200,621795680,8600,8600,8600,8600,224
|
|
20241202,133100,619869280,8600,8590,8600,8590,4
|
|
20241202,133000,619834910,8590,8590,8600,8590,15
|
|
20241202,132900,619706050,8590,8590,8590,8590,52
|
|
20241202,132800,619259370,8580,8580,8580,8580,1
|
|
20241202,132700,619250790,8580,8570,8580,8570,5
|
|
20241202,132600,619207930,8560,8580,8580,8550,412
|
|
20241202,132500,615683380,8590,8590,8590,8590,0
|
|
20241202,132400,615683380,8590,8590,8590,8590,0
|
|
20241202,132300,615683380,8590,8590,8590,8570,16
|
|
20241202,132200,615546180,8590,8590,8590,8590,1
|
|
20241202,132100,615537590,8590,8590,8590,8590,0
|
|
20241202,132000,615537590,8590,8570,8590,8570,1835
|
|
20241202,131900,599776680,8570,8570,8570,8570,0
|
|
20241202,131800,599776680,8570,8570,8570,8570,0
|
|
20241202,131700,599776680,8570,8570,8570,8570,1
|
|
20241202,131600,599768110,8570,8550,8570,8550,5
|
|
20241202,131500,599725320,8550,8560,8570,8550,66
|
|
20241202,131400,599160850,8550,8540,8550,8530,443
|
|
20241202,131300,595377620,8540,8540,8540,8540,400
|
|
20241202,131200,591961620,8550,8550,8550,8550,1061
|
|
20241202,131100,582890070,8560,8550,8560,8550,120
|
|
20241202,131000,581864060,8560,8560,8560,8560,52
|
|
20241202,130900,581418940,8560,8560,8560,8560,1
|
|
20241202,130800,581410380,8560,8570,8580,8550,605
|
|
20241202,130700,576234520,8570,8570,8570,8570,0
|
|
20241202,130600,576234520,8570,8570,8570,8570,1
|
|
20241202,130500,576225950,8570,8570,8570,8570,2
|
|
20241202,130400,576208810,8580,8570,8580,8570,12
|
|
20241202,130300,576105870,8570,8570,8570,8570,100
|
|
20241202,130200,575248870,8560,8560,8560,8560,30
|
|
20241202,130100,574992070,8560,8560,8560,8560,65
|
|
20241202,130000,574435670,8560,8560,8560,8560,140
|
|
20241202,125900,573237270,8570,8570,8570,8570,0
|
|
20241202,125800,573237270,8570,8570,8570,8570,0
|
|
20241202,125700,573237270,8570,8570,8570,8570,19
|
|
20241202,125600,573074440,8580,8580,8580,8580,1
|
|
20241202,125500,573065860,8580,8570,8580,8570,139
|
|
20241202,125400,571874540,8580,8580,8580,8580,0
|
|
20241202,125300,571874540,8580,8580,8580,8580,1
|
|
20241202,125200,571865960,8580,8580,8580,8580,2
|
|
20241202,125100,571848800,8590,8590,8590,8590,0
|
|
20241202,125000,571848800,8590,8590,8590,8590,0
|
|
20241202,124900,571848800,8590,8590,8590,8590,0
|
|
20241202,124800,571848800,8590,8590,8590,8590,59
|
|
20241202,124700,571341990,8590,8580,8590,8580,12
|
|
20241202,124600,571238990,8580,8580,8580,8580,2
|
|
20241202,124500,571221830,8570,8570,8570,8570,0
|
|
20241202,124400,571221830,8570,8580,8580,8570,10
|
|
20241202,124300,571136120,8590,8570,8590,8570,132
|
|
20241202,124200,570004780,8570,8580,8590,8570,204
|
|
20241202,124100,568256150,8590,8590,8590,8590,0
|
|
20241202,124000,568256150,8590,8590,8590,8590,1
|
|
20241202,123900,568247560,8590,8590,8590,8590,1
|
|
20241202,123800,568238970,8590,8590,8590,8590,356
|
|
20241202,123700,565180930,8590,8580,8590,8570,202
|
|
20241202,123600,563448480,8580,8560,8580,8560,7
|
|
20241202,123500,563388480,8560,8560,8560,8560,1566
|
|
20241202,123400,549983520,8560,8560,8560,8560,0
|
|
20241202,123300,549983520,8560,8570,8570,8560,56
|
|
20241202,123200,549504100,8570,8570,8570,8570,57
|
|
20241202,123100,549015610,8570,8570,8570,8570,0
|
|
20241202,123000,549015610,8570,8550,8580,8550,485
|
|
20241202,122900,544863890,8550,8550,8550,8550,436
|
|
20241202,122800,541136090,8540,8550,8550,8540,2995
|
|
20241202,122700,515531400,8550,8570,8570,8550,1000
|
|
20241202,122600,506971360,8570,8580,8580,8570,169
|
|
20241202,122500,505521740,8590,8590,8590,8590,10
|
|
20241202,122400,505435840,8580,8580,8580,8580,0
|
|
20241202,122300,505435840,8580,8580,8580,8580,29
|
|
20241202,122200,505187020,8580,8580,8580,8580,0
|
|
20241202,122100,505187020,8580,8580,8580,8580,140
|
|
20241202,122000,503985820,8590,8590,8590,8590,55
|
|
20241202,121900,503513370,8590,8590,8590,8590,0
|
|
20241202,121800,503513370,8590,8590,8590,8590,100
|
|
20241202,121700,502654370,8590,8590,8590,8590,3
|
|
20241202,121600,502628600,8590,8590,8590,8590,111
|
|
20241202,121500,501675110,8590,8590,8590,8590,53
|
|
20241202,121400,501219840,8590,8600,8600,8590,102
|
|
20241202,121300,500343650,8590,8590,8590,8590,140
|
|
20241202,121200,499141050,8590,8590,8590,8590,1
|
|
20241202,121100,499132460,8590,8590,8590,8590,0
|
|
20241202,121000,499132460,8590,8590,8590,8590,0
|
|
20241202,120900,499132460,8590,8590,8590,8590,10
|
|
20241202,120800,499046560,8590,8590,8590,8590,2
|
|
20241202,120700,499029380,8580,8580,8580,8580,10
|
|
20241202,120600,498943580,8590,8580,8590,8580,17
|
|
20241202,120500,498797710,8580,8580,8580,8580,0
|
|
20241202,120400,498797710,8580,8580,8580,8580,7
|
|
20241202,120300,498737650,8580,8580,8580,8580,2
|
|
20241202,120200,498720490,8580,8580,8580,8580,17
|
|
20241202,120100,498574630,8570,8600,8600,8570,1026
|
|
20241202,120000,489771390,8600,8600,8600,8600,27
|
|
20241202,115900,489539190,8590,8590,8590,8590,1
|
|
20241202,115800,489530600,8590,8590,8590,8590,0
|
|
20241202,115700,489530600,8590,8590,8590,8590,1
|
|
20241202,115600,489522010,8610,8590,8610,8590,5
|
|
20241202,115500,489479020,8610,8610,8610,8610,0
|
|
20241202,115400,489479020,8610,8610,8610,8610,0
|
|
20241202,115300,489479020,8610,8600,8610,8560,2986
|
|
20241202,115200,463878880,8600,8600,8600,8600,0
|
|
20241202,115100,463878880,8600,8600,8600,8600,50
|
|
20241202,115000,463448880,8610,8610,8610,8610,2
|
|
20241202,114900,463431660,8610,8610,8610,8610,2
|
|
20241202,114800,463414440,8610,8610,8610,8610,2
|
|
20241202,114700,463397220,8610,8630,8630,8610,502
|
|
20241202,114600,459073090,8640,8640,8640,8640,0
|
|
20241202,114500,459073090,8640,8640,8640,8640,10
|
|
20241202,114400,458986690,8630,8630,8630,8630,24
|
|
20241202,114300,458779570,8620,8620,8620,8620,2
|
|
20241202,114200,458762330,8620,8620,8620,8620,0
|
|
20241202,114100,458762330,8620,8620,8620,8620,2
|
|
20241202,114000,458745090,8630,8630,8630,8630,0
|
|
20241202,113900,458745090,8630,8620,8630,8590,1468
|
|
20241202,113800,446128870,8630,8600,8640,8600,694
|
|
20241202,113700,440160070,8600,8630,8630,8600,500
|
|
20241202,113600,435856080,8650,8650,8650,8650,1
|
|
20241202,113500,435847430,8620,8620,8620,8620,0
|
|
20241202,113400,435847430,8620,8620,8620,8620,110
|
|
20241202,113300,434899230,8620,8620,8620,8620,1
|
|
20241202,113200,434890610,8620,8620,8620,8620,0
|
|
20241202,113100,434890610,8620,8620,8620,8620,6
|
|
20241202,113000,434838890,8610,8610,8610,8610,10
|
|
20241202,112900,434752790,8610,8590,8610,8590,981
|
|
20241202,112800,426321940,8580,8580,8580,8550,1649
|
|
20241202,112700,412189810,8590,8590,8590,8590,0
|
|
20241202,112600,412189810,8590,8590,8590,8590,251
|
|
20241202,112500,410033720,8600,8600,8600,8600,6
|
|
20241202,112400,409982120,8590,8590,8590,8590,0
|
|
20241202,112300,409982120,8590,8620,8640,8590,2011
|
|
20241202,112200,392697770,8610,8600,8610,8600,176
|
|
20241202,112100,391184160,8600,8620,8640,8600,2077
|
|
20241202,112000,373296690,8620,8620,8630,8620,601
|
|
20241202,111900,368115070,8620,8650,8650,8610,2056
|
|
20241202,111800,350390000,8650,8630,8700,8630,54
|
|
20241202,111700,349922890,8620,8650,8650,8620,364
|
|
20241202,111600,346778080,8660,8660,8660,8660,145
|
|
20241202,111500,345522380,8660,8660,8660,8660,0
|
|
20241202,111400,345522380,8660,8660,8660,8660,70
|
|
20241202,111300,344916180,8660,8660,8660,8660,100
|
|
20241202,111200,344050180,8660,8660,8660,8660,0
|
|
20241202,111100,344050180,8660,8660,8660,8660,297
|
|
20241202,111000,341478160,8650,8660,8660,8650,35
|
|
20241202,110900,341175300,8660,8660,8660,8660,0
|
|
20241202,110800,341175300,8660,8660,8660,8660,35
|
|
20241202,110700,340872200,8660,8660,8660,8660,20
|
|
20241202,110600,340699000,8660,8660,8660,8650,225
|
|
20241202,110500,338752130,8670,8670,8670,8670,24
|
|
20241202,110400,338544050,8670,8670,8670,8670,10
|
|
20241202,110300,338457350,8660,8660,8660,8660,0
|
|
20241202,110200,338457350,8660,8660,8660,8660,12
|
|
20241202,110100,338353430,8670,8670,8670,8670,0
|
|
20241202,110000,338353430,8670,8670,8670,8670,30
|
|
20241202,105900,338093330,8680,8680,8680,8680,0
|
|
20241202,105800,338093330,8680,8680,8680,8680,0
|
|
20241202,105700,338093330,8680,8680,8680,8680,5
|
|
20241202,105600,338049930,8680,8680,8680,8680,5
|
|
20241202,105500,338006530,8680,8680,8680,8680,2
|
|
20241202,105400,337989170,8670,8670,8670,8670,3
|
|
20241202,105300,337963160,8680,8680,8680,8660,18
|
|
20241202,105200,337807050,8680,8670,8700,8670,62
|
|
20241202,105100,337268800,8670,8670,8670,8660,48
|
|
20241202,105000,336852650,8670,8660,8670,8660,120
|
|
20241202,104900,335813440,8650,8650,8650,8650,0
|
|
20241202,104800,335813440,8650,8650,8650,8650,5
|
|
20241202,104700,335770190,8650,8650,8650,8650,2
|
|
20241202,104600,335752890,8640,8640,8640,8640,38
|
|
20241202,104500,335424570,8640,8660,8660,8640,147
|
|
20241202,104400,334154140,8660,8660,8660,8660,1
|
|
20241202,104300,334145480,8660,8670,8680,8640,252
|
|
20241202,104200,331967060,8670,8670,8670,8670,83
|
|
20241202,104100,331247450,8680,8670,8680,8670,10
|
|
20241202,104000,331160720,8670,8670,8670,8670,67
|
|
20241202,103900,330579830,8670,8670,8670,8670,12
|
|
20241202,103800,330475790,8670,8670,8670,8670,0
|
|
20241202,103700,330475790,8670,8670,8670,8670,3
|
|
20241202,103600,330449780,8670,8670,8670,8670,2
|
|
20241202,103500,330432440,8670,8660,8670,8660,75
|
|
20241202,103400,329782930,8650,8650,8650,8650,0
|
|
20241202,103300,329782930,8650,8640,8650,8640,3
|
|
20241202,103200,329756990,8640,8640,8650,8630,410
|
|
20241202,103100,326218590,8640,8630,8660,8630,19
|
|
20241202,103000,326054260,8620,8630,8630,8620,472
|
|
20241202,102900,321985500,8620,8620,8620,8620,2
|
|
20241202,102800,321968260,8620,8630,8630,8620,174
|
|
20241202,102700,320468260,8630,8660,8660,8630,1355
|
|
20241202,102600,308773420,8670,8670,8670,8670,1
|
|
20241202,102500,308764750,8670,8650,8670,8650,3
|
|
20241202,102400,308738770,8650,8670,8670,8650,60
|
|
20241202,102300,308219150,8670,8670,8670,8670,0
|
|
20241202,102200,308219150,8670,8670,8670,8670,30
|
|
20241202,102100,307959050,8670,8670,8680,8670,598
|
|
20241202,102000,302774120,8680,8670,8680,8670,202
|
|
20241202,101900,301021780,8670,8670,8670,8670,291
|
|
20241202,101800,298498810,8670,8680,8680,8650,2137
|
|
20241202,101700,279997680,8690,8710,8720,8690,690
|
|
20241202,101600,273999720,8710,8710,8710,8700,25
|
|
20241202,101500,273782030,8710,8710,8710,8710,0
|
|
20241202,101400,273782030,8710,8710,8710,8710,30
|
|
20241202,101300,273520730,8720,8710,8720,8710,506
|
|
20241202,101200,269108950,8710,8700,8710,8700,5
|
|
20241202,101100,269065410,8710,8710,8710,8690,43
|
|
20241202,101000,268691590,8710,8680,8720,8680,122
|
|
20241202,100900,267631910,8690,8690,8690,8690,0
|
|
20241202,100800,267631910,8690,8690,8690,8690,0
|
|
20241202,100700,267631910,8690,8680,8690,8680,32
|
|
20241202,100600,267354140,8680,8680,8680,8680,5
|
|
20241202,100500,267310740,8690,8690,8690,8690,2
|
|
20241202,100400,267293360,8700,8700,8700,8700,2
|
|
20241202,100300,267275960,8710,8710,8710,8680,905
|
|
20241202,100200,259407270,8710,8710,8710,8710,0
|
|
20241202,100100,259407270,8710,8710,8710,8710,288
|
|
20241202,100000,256898790,8720,8720,8730,8720,14
|
|
20241202,095900,256776700,8720,8730,8730,8720,51
|
|
20241202,095800,256331490,8740,8740,8740,8740,0
|
|
20241202,095700,256331490,8740,8740,8740,8740,0
|
|
20241202,095600,256331490,8740,8740,8740,8740,1
|
|
20241202,095500,256322750,8750,8750,8750,8750,0
|
|
20241202,095400,256322750,8750,8750,8750,8750,0
|
|
20241202,095300,256322750,8750,8750,8750,8740,104
|
|
20241202,095200,255413760,8740,8740,8750,8730,105
|
|
20241202,095100,254496410,8740,8710,8740,8710,44
|
|
20241202,095000,254112770,8710,8700,8710,8700,129
|
|
20241202,094900,252990450,8710,8690,8710,8690,22
|
|
20241202,094800,252799050,8680,8690,8700,8680,169
|
|
20241202,094700,251331510,8700,8700,8700,8700,1
|
|
20241202,094600,251322810,8720,8700,8720,8700,511
|
|
20241202,094500,246877090,8710,8700,8710,8700,11
|
|
20241202,094400,246781380,8710,8700,8710,8680,454
|
|
20241202,094300,242838580,8710,8720,8740,8690,1235
|
|
20241202,094200,232096560,8740,8730,8780,8700,2630
|
|
20241202,094100,209185850,8730,8740,8770,8710,599
|
|
20241202,094000,203955280,8750,8750,8750,8750,1089
|
|
20241202,093900,194426530,8750,8750,8760,8740,172
|
|
20241202,093800,192921550,8750,8750,8750,8750,0
|
|
20241202,093700,192921550,8750,8750,8750,8750,0
|
|
20241202,093600,192921550,8750,8720,8760,8720,1033
|
|
20241202,093500,183886650,8730,8730,8730,8730,0
|
|
20241202,093400,183886650,8730,8710,8750,8710,512
|
|
20241202,093300,179410010,8700,8700,8710,8700,254
|
|
20241202,093200,177200200,8700,8700,8710,8700,303
|
|
20241202,093100,174564090,8690,8690,8700,8690,159
|
|
20241202,093000,173182370,8690,8720,8740,8680,21
|
|
20241202,092900,172999600,8700,8690,8750,8690,6141
|
|
20241202,092800,119282480,8700,8680,8700,8680,1302
|
|
20241202,092700,107976880,8670,8720,8720,8670,2026
|
|
20241202,092600,90364350,8730,8730,8760,8720,1041
|
|
20241202,092500,81246120,8740,8720,8760,8720,742
|
|
20241202,092400,74764830,8750,8720,8750,8720,14
|
|
20241202,092300,74642720,8720,8710,8720,8710,16
|
|
20241202,092200,74503350,8710,8710,8710,8710,399
|
|
20241202,092100,71028060,8710,8720,8750,8710,103
|
|
20241202,092000,70130880,8710,8720,8720,8700,2475
|
|
20241202,091900,48594790,8720,8720,8720,8720,0
|
|
20241202,091800,48594790,8720,8720,8720,8720,0
|
|
20241202,091700,48594790,8720,8710,8720,8710,31
|
|
20241202,091600,48324590,8730,8760,8760,8710,645
|
|
20241202,091500,42701040,8730,8740,8740,8730,162
|
|
20241202,091400,41285770,8750,8750,8750,8750,314
|
|
20241202,091300,38538270,8750,8750,8750,8750,70
|
|
20241202,091200,37925770,8750,8760,8760,8750,141
|
|
20241202,091100,36692010,8720,8720,8720,8720,47
|
|
20241202,091000,36282170,8760,8740,8760,8710,763
|
|
20241202,090900,29629720,8750,8750,8750,8750,94
|
|
20241202,090800,28807220,8750,8750,8750,8750,472
|
|
20241202,090700,24677220,8750,8750,8750,8750,0
|
|
20241202,090600,24677220,8750,8750,8750,8750,0
|
|
20241202,090500,24677220,8750,8730,8750,8700,1570
|
|
20241202,090400,10974000,8700,8700,8700,8700,0
|
|
20241202,090300,10974000,8700,8730,8730,8700,100
|
|
20241202,090200,10102560,8700,8700,8700,8700,0
|
|
20241202,090100,10102560,8700,8700,8700,8700,0
|
|
20241202,090000,10102560,8700,8820,8820,8700,1158
|