637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,193400,448142680,8700,8700,8700,8700,520
|
|
20241203,193300,448142680,8700,8700,8700,8700,0
|
|
20241203,193200,448142680,8700,8700,8700,8700,0
|
|
20241203,193100,448142680,8700,8700,8700,8700,0
|
|
20241203,193000,448142680,8700,8700,8700,8700,0
|
|
20241203,192900,448142680,8700,8700,8700,8700,0
|
|
20241203,192800,448142680,8700,8700,8700,8700,0
|
|
20241203,192700,448142680,8700,8700,8700,8700,0
|
|
20241203,192600,448142680,8700,8700,8700,8700,0
|
|
20241203,192500,448142680,8700,8700,8700,8700,0
|
|
20241203,192400,448142680,8700,8700,8700,8700,0
|
|
20241203,192300,448142680,8700,8700,8700,8700,0
|
|
20241203,192200,448142680,8700,8700,8700,8700,0
|
|
20241203,192100,448142680,8700,8700,8700,8700,0
|
|
20241203,192000,448142680,8700,8700,8700,8700,0
|
|
20241203,191900,448142680,8700,8700,8700,8700,0
|
|
20241203,191800,448142680,8700,8700,8700,8700,0
|
|
20241203,191700,448142680,8700,8700,8700,8700,0
|
|
20241203,191600,448142680,8700,8700,8700,8700,0
|
|
20241203,191500,448142680,8700,8700,8700,8700,0
|
|
20241203,191400,448142680,8700,8700,8700,8700,0
|
|
20241203,191300,448142680,8700,8700,8700,8700,0
|
|
20241203,191200,448142680,8700,8700,8700,8700,0
|
|
20241203,191100,448142680,8700,8700,8700,8700,0
|
|
20241203,191000,448142680,8700,8700,8700,8700,0
|
|
20241203,190900,448142680,8700,8700,8700,8700,0
|
|
20241203,190800,448142680,8700,8700,8700,8700,0
|
|
20241203,190700,448142680,8700,8700,8700,8700,0
|
|
20241203,190600,448142680,8700,8700,8700,8700,0
|
|
20241203,190500,448142680,8700,8700,8700,8700,0
|
|
20241203,190400,448142680,8700,8700,8700,8700,520
|
|
20241203,190300,448142680,8700,8700,8700,8700,0
|
|
20241203,190200,448142680,8700,8700,8700,8700,0
|
|
20241203,190100,448142680,8700,8700,8700,8700,0
|
|
20241203,190000,448142680,8700,8700,8700,8700,0
|
|
20241203,185900,448142680,8700,8700,8700,8700,0
|
|
20241203,185800,448142680,8700,8700,8700,8700,0
|
|
20241203,185700,448142680,8700,8700,8700,8700,0
|
|
20241203,185600,448142680,8700,8700,8700,8700,0
|
|
20241203,185500,448142680,8700,8700,8700,8700,0
|
|
20241203,185400,448142680,8700,8700,8700,8700,0
|
|
20241203,185300,448142680,8700,8700,8700,8700,0
|
|
20241203,185200,448142680,8700,8700,8700,8700,0
|
|
20241203,185100,448142680,8700,8700,8700,8700,0
|
|
20241203,185000,448142680,8700,8700,8700,8700,0
|
|
20241203,184900,448142680,8700,8700,8700,8700,0
|
|
20241203,184800,448142680,8700,8700,8700,8700,0
|
|
20241203,184700,448142680,8700,8700,8700,8700,0
|
|
20241203,184600,448142680,8700,8700,8700,8700,0
|
|
20241203,184500,448142680,8700,8700,8700,8700,0
|
|
20241203,184400,448142680,8700,8700,8700,8700,0
|
|
20241203,184300,448142680,8700,8700,8700,8700,0
|
|
20241203,184200,448142680,8700,8700,8700,8700,0
|
|
20241203,184100,448142680,8700,8700,8700,8700,0
|
|
20241203,184000,448142680,8700,8700,8700,8700,0
|
|
20241203,183900,448142680,8700,8700,8700,8700,0
|
|
20241203,183800,448142680,8700,8700,8700,8700,0
|
|
20241203,183700,448142680,8700,8700,8700,8700,0
|
|
20241203,183600,448142680,8700,8700,8700,8700,0
|
|
20241203,183500,448142680,8700,8700,8700,8700,0
|
|
20241203,183400,448142680,8700,8700,8700,8700,520
|
|
20241203,183300,448142680,8700,8700,8700,8700,0
|
|
20241203,183200,448142680,8700,8700,8700,8700,0
|
|
20241203,183100,448142680,8700,8700,8700,8700,0
|
|
20241203,183000,448142680,8700,8700,8700,8700,0
|
|
20241203,182900,448142680,8700,8700,8700,8700,0
|
|
20241203,182800,448142680,8700,8700,8700,8700,0
|
|
20241203,182700,448142680,8700,8700,8700,8700,0
|
|
20241203,182600,448142680,8700,8700,8700,8700,0
|
|
20241203,182500,448142680,8700,8700,8700,8700,0
|
|
20241203,182400,448142680,8700,8700,8700,8700,0
|
|
20241203,182300,448142680,8700,8700,8700,8700,0
|
|
20241203,182200,448142680,8700,8700,8700,8700,0
|
|
20241203,182100,448142680,8700,8700,8700,8700,0
|
|
20241203,182000,448142680,8700,8700,8700,8700,0
|
|
20241203,181900,448142680,8700,8700,8700,8700,0
|
|
20241203,181800,448142680,8700,8700,8700,8700,0
|
|
20241203,181700,448142680,8700,8700,8700,8700,0
|
|
20241203,181600,448142680,8700,8700,8700,8700,0
|
|
20241203,181500,448142680,8700,8700,8700,8700,0
|
|
20241203,181400,448142680,8700,8700,8700,8700,0
|
|
20241203,181300,448142680,8700,8700,8700,8700,0
|
|
20241203,181200,448142680,8700,8700,8700,8700,0
|
|
20241203,181100,448142680,8700,8700,8700,8700,0
|
|
20241203,181000,448142680,8700,8700,8700,8700,0
|
|
20241203,180900,448142680,8700,8700,8700,8700,0
|
|
20241203,180800,448142680,8700,8700,8700,8700,0
|
|
20241203,180700,448142680,8700,8700,8700,8700,0
|
|
20241203,180600,448142680,8700,8700,8700,8700,0
|
|
20241203,180500,448142680,8700,8700,8700,8700,0
|
|
20241203,180400,448142680,8700,8700,8700,8700,520
|
|
20241203,180300,448142680,8700,8700,8700,8700,0
|
|
20241203,180200,448142680,8700,8700,8700,8700,0
|
|
20241203,180100,448142680,8700,8700,8700,8700,0
|
|
20241203,180000,448142680,8700,8700,8700,8700,0
|
|
20241203,175900,448142680,8700,8700,8700,8700,0
|
|
20241203,175800,448142680,8700,8700,8700,8700,0
|
|
20241203,175700,448142680,8700,8700,8700,8700,0
|
|
20241203,175600,448142680,8700,8700,8700,8700,0
|
|
20241203,175500,448142680,8700,8700,8700,8700,0
|
|
20241203,175400,448142680,8700,8700,8700,8700,0
|
|
20241203,175300,448142680,8700,8700,8700,8700,0
|
|
20241203,175200,448142680,8700,8700,8700,8700,0
|
|
20241203,175100,448142680,8700,8700,8700,8700,0
|
|
20241203,175000,448142680,8700,8700,8700,8700,0
|
|
20241203,174900,448142680,8700,8700,8700,8700,0
|
|
20241203,174800,448142680,8700,8700,8700,8700,0
|
|
20241203,174700,448142680,8700,8700,8700,8700,0
|
|
20241203,174600,448142680,8700,8700,8700,8700,0
|
|
20241203,174500,448142680,8700,8700,8700,8700,0
|
|
20241203,174400,448142680,8700,8700,8700,8700,0
|
|
20241203,174300,448142680,8700,8700,8700,8700,0
|
|
20241203,174200,448142680,8700,8700,8700,8700,0
|
|
20241203,174100,448142680,8700,8700,8700,8700,0
|
|
20241203,174000,448142680,8700,8700,8700,8700,0
|
|
20241203,173900,448142680,8700,8700,8700,8700,0
|
|
20241203,173800,448142680,8700,8700,8700,8700,0
|
|
20241203,173700,448142680,8700,8700,8700,8700,0
|
|
20241203,173600,448142680,8700,8700,8700,8700,0
|
|
20241203,173500,448142680,8700,8700,8700,8700,0
|
|
20241203,173400,448142680,8700,8700,8700,8700,520
|
|
20241203,173300,448142680,8700,8700,8700,8700,0
|
|
20241203,173200,448142680,8700,8700,8700,8700,0
|
|
20241203,173100,448142680,8700,8700,8700,8700,0
|
|
20241203,173000,448142680,8700,8700,8700,8700,0
|
|
20241203,172900,448142680,8700,8700,8700,8700,0
|
|
20241203,172800,448142680,8700,8700,8700,8700,0
|
|
20241203,172700,448142680,8700,8700,8700,8700,0
|
|
20241203,172600,448142680,8700,8700,8700,8700,0
|
|
20241203,172500,448142680,8700,8700,8700,8700,0
|
|
20241203,172400,448142680,8700,8700,8700,8700,0
|
|
20241203,172300,448142680,8700,8700,8700,8700,0
|
|
20241203,172200,448142680,8700,8700,8700,8700,0
|
|
20241203,172100,448142680,8700,8700,8700,8700,0
|
|
20241203,172000,448142680,8700,8700,8700,8700,0
|
|
20241203,171900,448142680,8700,8700,8700,8700,0
|
|
20241203,171800,448142680,8700,8700,8700,8700,0
|
|
20241203,171700,448142680,8700,8700,8700,8700,0
|
|
20241203,171600,448142680,8700,8700,8700,8700,0
|
|
20241203,171500,448142680,8700,8700,8700,8700,0
|
|
20241203,171400,448142680,8700,8700,8700,8700,0
|
|
20241203,171300,448142680,8700,8700,8700,8700,0
|
|
20241203,171200,448142680,8700,8700,8700,8700,0
|
|
20241203,171100,448142680,8700,8700,8700,8700,0
|
|
20241203,171000,448142680,8700,8700,8700,8700,0
|
|
20241203,170900,448142680,8700,8700,8700,8700,0
|
|
20241203,170800,448142680,8700,8700,8700,8700,0
|
|
20241203,170700,448142680,8700,8700,8700,8700,0
|
|
20241203,170600,448142680,8700,8700,8700,8700,0
|
|
20241203,170500,448142680,8700,8700,8700,8700,0
|
|
20241203,170400,448142680,8700,8700,8700,8700,520
|
|
20241203,170300,448142680,8700,8700,8700,8700,0
|
|
20241203,170200,448142680,8700,8700,8700,8700,0
|
|
20241203,170100,448142680,8700,8700,8700,8700,0
|
|
20241203,170000,448142680,8700,8700,8700,8700,0
|
|
20241203,165900,448142680,8700,8700,8700,8700,0
|
|
20241203,165800,448142680,8700,8700,8700,8700,0
|
|
20241203,165700,448142680,8700,8700,8700,8700,0
|
|
20241203,165600,448142680,8700,8700,8700,8700,0
|
|
20241203,165500,448142680,8700,8700,8700,8700,0
|
|
20241203,165400,448142680,8700,8700,8700,8700,0
|
|
20241203,165300,448142680,8700,8700,8700,8700,0
|
|
20241203,165200,448142680,8700,8700,8700,8700,0
|
|
20241203,165100,448142680,8700,8700,8700,8700,0
|
|
20241203,165000,448142680,8700,8700,8700,8700,0
|
|
20241203,164900,448142680,8700,8700,8700,8700,0
|
|
20241203,164800,448142680,8700,8700,8700,8700,0
|
|
20241203,164700,448142680,8700,8700,8700,8700,0
|
|
20241203,164600,448142680,8700,8700,8700,8700,0
|
|
20241203,164500,448142680,8700,8700,8700,8700,0
|
|
20241203,164400,448142680,8700,8700,8700,8700,0
|
|
20241203,164300,448142680,8700,8700,8700,8700,0
|
|
20241203,164200,448142680,8700,8700,8700,8700,0
|
|
20241203,164100,448142680,8700,8700,8700,8700,0
|
|
20241203,164000,448142680,8700,8700,8700,8700,0
|
|
20241203,163900,448142680,8700,8700,8700,8700,0
|
|
20241203,163800,448142680,8700,8700,8700,8700,0
|
|
20241203,163700,448142680,8700,8700,8700,8700,0
|
|
20241203,163600,448142680,8700,8700,8700,8700,0
|
|
20241203,163500,448142680,8700,8700,8700,8700,0
|
|
20241203,163400,448142680,8700,8700,8700,8700,520
|
|
20241203,163300,448142680,8700,8700,8700,8700,0
|
|
20241203,163200,448142680,8700,8700,8700,8700,0
|
|
20241203,163100,448142680,8700,8700,8700,8700,0
|
|
20241203,163000,448142680,8700,8700,8700,8700,0
|
|
20241203,162900,448142680,8700,8700,8700,8700,0
|
|
20241203,162800,448142680,8700,8700,8700,8700,0
|
|
20241203,162700,448142680,8700,8700,8700,8700,0
|
|
20241203,162600,448142680,8700,8700,8700,8700,0
|
|
20241203,162500,448142680,8700,8700,8700,8700,0
|
|
20241203,162400,448142680,8700,8700,8700,8700,0
|
|
20241203,162300,448142680,8700,8700,8700,8700,0
|
|
20241203,162200,448142680,8700,8700,8700,8700,0
|
|
20241203,162100,448142680,8700,8700,8700,8700,0
|
|
20241203,162000,448142680,8700,8700,8700,8700,0
|
|
20241203,161900,448142680,8700,8700,8700,8700,0
|
|
20241203,161800,448142680,8700,8700,8700,8700,0
|
|
20241203,161700,448142680,8700,8700,8700,8700,0
|
|
20241203,161600,448142680,8700,8700,8700,8700,0
|
|
20241203,161500,448142680,8700,8700,8700,8700,0
|
|
20241203,161400,448142680,8700,8700,8700,8700,0
|
|
20241203,161300,448142680,8700,8700,8700,8700,0
|
|
20241203,161200,448142680,8700,8700,8700,8700,0
|
|
20241203,161100,448142680,8700,8700,8700,8700,0
|
|
20241203,161000,448142680,8700,8700,8700,8700,0
|
|
20241203,160900,448142680,8700,8700,8700,8700,0
|
|
20241203,160800,448142680,8700,8700,8700,8700,0
|
|
20241203,160700,448142680,8700,8700,8700,8700,0
|
|
20241203,160600,448142680,8700,8700,8700,8700,0
|
|
20241203,160500,448142680,8700,8700,8700,8700,0
|
|
20241203,160400,448142680,8700,8700,8700,8700,520
|
|
20241203,160300,448142680,8700,8700,8700,8700,0
|
|
20241203,160200,448142680,8700,8700,8700,8700,0
|
|
20241203,160100,448142680,8700,8700,8700,8700,0
|
|
20241203,160000,448142680,8700,8700,8700,8700,0
|
|
20241203,155900,448142680,8700,8700,8700,8700,0
|
|
20241203,155800,448142680,8700,8700,8700,8700,0
|
|
20241203,155700,448142680,8700,8700,8700,8700,0
|
|
20241203,155600,448142680,8700,8700,8700,8700,0
|
|
20241203,155500,448142680,8700,8700,8700,8700,0
|
|
20241203,155400,448142680,8700,8700,8700,8700,0
|
|
20241203,155300,448142680,8700,8700,8700,8700,0
|
|
20241203,155200,448142680,8700,8700,8700,8700,0
|
|
20241203,155100,448142680,8700,8700,8700,8700,0
|
|
20241203,155000,448142680,8700,8700,8700,8700,0
|
|
20241203,154900,448142680,8700,8700,8700,8700,0
|
|
20241203,154800,448142680,8700,8700,8700,8700,0
|
|
20241203,154700,448142680,8700,8700,8700,8700,0
|
|
20241203,154600,448142680,8700,8700,8700,8700,0
|
|
20241203,154500,448142680,8700,8700,8700,8700,0
|
|
20241203,154400,448142680,8700,8700,8700,8700,0
|
|
20241203,154300,448142680,8700,8700,8700,8700,0
|
|
20241203,154200,448142680,8700,8700,8700,8700,0
|
|
20241203,154100,448142680,8700,8700,8700,8700,0
|
|
20241203,154000,448142680,8700,8700,8700,8700,0
|
|
20241203,153900,448142680,8700,8700,8700,8700,0
|
|
20241203,153800,448142680,8700,8700,8700,8700,0
|
|
20241203,153700,448142680,8700,8700,8700,8700,0
|
|
20241203,153600,448142680,8700,8700,8700,8700,0
|
|
20241203,153500,448142680,8700,8700,8700,8700,0
|
|
20241203,153400,448142680,8700,8700,8700,8700,520
|
|
20241203,153300,448142680,8700,8700,8700,8700,0
|
|
20241203,153200,448142680,8700,8700,8700,8700,0
|
|
20241203,153100,448142680,8700,8700,8700,8700,0
|
|
20241203,153000,448142680,8700,8700,8700,8700,520
|
|
20241203,152900,443618680,8680,8680,8680,8680,0
|
|
20241203,152800,443618680,8680,8680,8680,8680,0
|
|
20241203,152700,443618680,8680,8680,8680,8680,0
|
|
20241203,152600,443618680,8680,8680,8680,8680,0
|
|
20241203,152500,443618680,8680,8680,8680,8680,0
|
|
20241203,152400,443618680,8680,8680,8680,8680,0
|
|
20241203,152300,443618680,8680,8680,8680,8680,0
|
|
20241203,152200,443618680,8680,8680,8680,8680,0
|
|
20241203,152100,443618680,8680,8680,8680,8680,0
|
|
20241203,152000,443618680,8680,8680,8680,8680,0
|
|
20241203,151900,443618680,8680,8660,8680,8660,221
|
|
20241203,151800,441702640,8660,8670,8670,8660,95
|
|
20241203,151700,440879490,8680,8680,8680,8680,14
|
|
20241203,151600,440757970,8690,8690,8690,8690,2
|
|
20241203,151500,440740590,8680,8680,8680,8680,3
|
|
20241203,151400,440714550,8680,8670,8680,8670,94
|
|
20241203,151300,439898670,8670,8660,8670,8660,412
|
|
20241203,151200,436330630,8670,8670,8670,8670,204
|
|
20241203,151100,434561950,8670,8670,8670,8670,465
|
|
20241203,151000,430530400,8670,8670,8670,8670,0
|
|
20241203,150900,430530400,8670,8670,8670,8670,0
|
|
20241203,150800,430530400,8670,8670,8670,8670,100
|
|
20241203,150700,429663400,8680,8680,8680,8680,0
|
|
20241203,150600,429663400,8680,8680,8680,8680,75
|
|
20241203,150500,429012400,8680,8680,8680,8680,6
|
|
20241203,150400,428960320,8670,8670,8670,8670,688
|
|
20241203,150300,422995360,8680,8680,8680,8680,0
|
|
20241203,150200,422995360,8680,8680,8680,8680,1
|
|
20241203,150100,422986680,8680,8680,8680,8680,25
|
|
20241203,150000,422769680,8690,8690,8690,8690,34
|
|
20241203,145900,422474220,8680,8680,8680,8680,0
|
|
20241203,145800,422474220,8680,8680,8680,8680,0
|
|
20241203,145700,422474220,8680,8680,8680,8680,2
|
|
20241203,145600,422456860,8680,8670,8680,8670,86
|
|
20241203,145500,421710410,8670,8670,8670,8670,381
|
|
20241203,145400,418407140,8680,8680,8680,8680,0
|
|
20241203,145300,418407140,8680,8680,8690,8680,211
|
|
20241203,145200,416575640,8690,8690,8690,8690,0
|
|
20241203,145100,416575640,8690,8690,8690,8690,200
|
|
20241203,145000,414837640,8690,8690,8690,8690,0
|
|
20241203,144900,414837640,8690,8690,8690,8690,0
|
|
20241203,144800,414837640,8690,8690,8690,8690,0
|
|
20241203,144700,414837640,8690,8690,8690,8690,5
|
|
20241203,144600,414794190,8690,8690,8690,8690,57
|
|
20241203,144500,414298860,8700,8700,8700,8700,0
|
|
20241203,144400,414298860,8700,8700,8700,8700,0
|
|
20241203,144300,414298860,8700,8700,8700,8700,0
|
|
20241203,144200,414298860,8700,8700,8700,8700,0
|
|
20241203,144100,414298860,8700,8690,8700,8690,545
|
|
20241203,144000,409562780,8690,8700,8700,8690,72
|
|
20241203,143900,408936430,8700,8700,8700,8700,0
|
|
20241203,143800,408936430,8700,8700,8700,8700,0
|
|
20241203,143700,408936430,8700,8700,8700,8700,0
|
|
20241203,143600,408936430,8700,8700,8700,8700,2
|
|
20241203,143500,408919030,8690,8670,8700,8670,11
|
|
20241203,143400,408823490,8690,8710,8710,8670,2004
|
|
20241203,143300,391426230,8710,8710,8710,8710,11
|
|
20241203,143200,391330420,8710,8710,8710,8710,0
|
|
20241203,143100,391330420,8710,8710,8710,8710,25
|
|
20241203,143000,391112670,8710,8710,8710,8710,5
|
|
20241203,142900,391069120,8710,8710,8710,8710,0
|
|
20241203,142800,391069120,8710,8710,8710,8710,157
|
|
20241203,142700,389701650,8710,8700,8710,8700,77
|
|
20241203,142600,389031530,8710,8710,8710,8710,3
|
|
20241203,142500,389005400,8700,8700,8700,8700,9
|
|
20241203,142400,388927100,8710,8710,8710,8710,0
|
|
20241203,142300,388927100,8710,8710,8710,8710,0
|
|
20241203,142200,388927100,8710,8710,8710,8710,1
|
|
20241203,142100,388918390,8710,8710,8710,8700,158
|
|
20241203,142000,387543710,8710,8700,8710,8700,114
|
|
20241203,141900,386551890,8710,8720,8720,8710,144
|
|
20241203,141800,385297320,8720,8720,8720,8720,44
|
|
20241203,141700,384913640,8720,8720,8720,8720,0
|
|
20241203,141600,384913640,8720,8720,8720,8720,0
|
|
20241203,141500,384913640,8720,8700,8720,8700,45
|
|
20241203,141400,384521980,8720,8720,8720,8720,0
|
|
20241203,141300,384521980,8720,8720,8720,8720,0
|
|
20241203,141200,384521980,8720,8720,8720,8720,0
|
|
20241203,141100,384521980,8720,8700,8720,8700,22
|
|
20241203,141000,384330540,8720,8720,8720,8690,5
|
|
20241203,140900,384286970,8720,8690,8720,8690,1423
|
|
20241203,140800,371907840,8690,8680,8690,8680,1151
|
|
20241203,140700,361917090,8680,8670,8680,8670,1735
|
|
20241203,140600,346873150,8670,8670,8670,8670,0
|
|
20241203,140500,346873150,8670,8670,8670,8670,2
|
|
20241203,140400,346855810,8660,8660,8660,8660,0
|
|
20241203,140300,346855810,8660,8660,8660,8660,460
|
|
20241203,140200,342872210,8660,8660,8660,8660,300
|
|
20241203,140100,340274210,8650,8650,8650,8650,24
|
|
20241203,140000,340066610,8660,8660,8660,8660,200
|
|
20241203,135900,338334610,8660,8660,8660,8660,200
|
|
20241203,135800,336602610,8660,8660,8660,8660,0
|
|
20241203,135700,336602610,8660,8660,8660,8660,0
|
|
20241203,135600,336602610,8660,8660,8660,8660,0
|
|
20241203,135500,336602610,8660,8660,8660,8660,0
|
|
20241203,135400,336602610,8660,8660,8660,8660,0
|
|
20241203,135300,336602610,8660,8660,8660,8660,0
|
|
20241203,135200,336602610,8660,8660,8660,8660,0
|
|
20241203,135100,336602610,8660,8650,8660,8650,51
|
|
20241203,135000,336161100,8660,8660,8660,8650,987
|
|
20241203,134900,327621680,8660,8660,8660,8660,0
|
|
20241203,134800,327621680,8660,8660,8660,8660,3
|
|
20241203,134700,327595700,8660,8650,8660,8650,10
|
|
20241203,134600,327509190,8650,8650,8650,8650,0
|
|
20241203,134500,327509190,8650,8650,8650,8650,97
|
|
20241203,134400,326670140,8660,8660,8660,8660,0
|
|
20241203,134300,326670140,8660,8660,8660,8660,2
|
|
20241203,134200,326652820,8650,8650,8650,8650,26
|
|
20241203,134100,326427920,8660,8650,8660,8650,1002
|
|
20241203,134000,317760600,8650,8650,8650,8650,0
|
|
20241203,133900,317760600,8650,8650,8650,8650,0
|
|
20241203,133800,317760600,8650,8650,8650,8650,1
|
|
20241203,133700,317751950,8660,8660,8660,8660,0
|
|
20241203,133600,317751950,8660,8660,8660,8660,1
|
|
20241203,133500,317743290,8660,8660,8660,8660,0
|
|
20241203,133400,317743290,8660,8660,8660,8660,0
|
|
20241203,133300,317743290,8660,8660,8660,8660,0
|
|
20241203,133200,317743290,8660,8660,8660,8660,0
|
|
20241203,133100,317743290,8660,8660,8660,8660,0
|
|
20241203,133000,317743290,8660,8660,8660,8660,0
|
|
20241203,132900,317743290,8660,8660,8660,8660,0
|
|
20241203,132800,317743290,8660,8650,8660,8650,7
|
|
20241203,132700,317682730,8660,8660,8660,8640,204
|
|
20241203,132600,315919040,8650,8650,8650,8650,0
|
|
20241203,132500,315919040,8650,8660,8660,8650,170
|
|
20241203,132400,314447040,8660,8660,8660,8660,250
|
|
20241203,132300,312282040,8660,8660,8660,8660,100
|
|
20241203,132200,311416040,8660,8660,8660,8660,0
|
|
20241203,132100,311416040,8660,8660,8660,8660,10
|
|
20241203,132000,311329440,8660,8660,8660,8660,10
|
|
20241203,131900,311242840,8660,8660,8660,8660,5
|
|
20241203,131800,311199540,8650,8650,8650,8650,0
|
|
20241203,131700,311199540,8650,8650,8650,8650,0
|
|
20241203,131600,311199540,8650,8650,8650,8650,0
|
|
20241203,131500,311199540,8650,8650,8650,8650,236
|
|
20241203,131400,309158140,8650,8650,8650,8650,0
|
|
20241203,131300,309158140,8650,8650,8650,8650,0
|
|
20241203,131200,309158140,8650,8650,8650,8650,1
|
|
20241203,131100,309149490,8650,8650,8650,8650,0
|
|
20241203,131000,309149490,8650,8650,8650,8650,50
|
|
20241203,130900,308716990,8650,8650,8650,8650,0
|
|
20241203,130800,308716990,8650,8650,8650,8650,50
|
|
20241203,130700,308284490,8650,8650,8650,8650,0
|
|
20241203,130600,308284490,8650,8640,8650,8640,12
|
|
20241203,130500,308180700,8630,8650,8650,8630,619
|
|
20241203,130400,302832180,8660,8660,8660,8660,0
|
|
20241203,130300,302832180,8660,8660,8660,8660,0
|
|
20241203,130200,302832180,8660,8660,8660,8660,0
|
|
20241203,130100,302832180,8660,8660,8660,8660,0
|
|
20241203,130000,302832180,8660,8670,8670,8660,105
|
|
20241203,125900,301922790,8660,8660,8660,8660,0
|
|
20241203,125800,301922790,8660,8660,8660,8660,0
|
|
20241203,125700,301922790,8660,8660,8660,8660,200
|
|
20241203,125600,300190790,8670,8670,8670,8670,21
|
|
20241203,125500,300008720,8680,8680,8680,8680,0
|
|
20241203,125400,300008720,8680,8680,8680,8680,0
|
|
20241203,125300,300008720,8680,8670,8680,8670,751
|
|
20241203,125200,293496980,8670,8670,8670,8670,206
|
|
20241203,125100,291710960,8670,8670,8670,8670,7
|
|
20241203,125000,291650270,8680,8680,8680,8680,30
|
|
20241203,124900,291389870,8680,8680,8680,8680,0
|
|
20241203,124800,291389870,8680,8680,8680,8670,32
|
|
20241203,124700,291112310,8680,8680,8680,8680,200
|
|
20241203,124600,289376310,8680,8680,8680,8680,0
|
|
20241203,124500,289376310,8680,8680,8680,8680,53
|
|
20241203,124400,288916270,8680,8670,8680,8670,160
|
|
20241203,124300,287528840,8670,8670,8670,8670,0
|
|
20241203,124200,287528840,8670,8670,8670,8670,0
|
|
20241203,124100,287528840,8670,8670,8670,8670,0
|
|
20241203,124000,287528840,8670,8670,8670,8670,372
|
|
20241203,123900,284303600,8670,8670,8670,8670,201
|
|
20241203,123800,282560930,8670,8670,8670,8670,0
|
|
20241203,123700,282560930,8670,8670,8670,8670,0
|
|
20241203,123600,282560930,8670,8670,8670,8670,0
|
|
20241203,123500,282560930,8670,8650,8670,8650,5500
|
|
20241203,123400,234982400,8650,8650,8650,8650,2
|
|
20241203,123300,234965100,8640,8640,8640,8640,0
|
|
20241203,123200,234965100,8640,8650,8650,8640,33
|
|
20241203,123100,234679950,8650,8650,8650,8650,0
|
|
20241203,123000,234679950,8650,8650,8650,8650,0
|
|
20241203,122900,234679950,8650,8650,8650,8650,0
|
|
20241203,122800,234679950,8650,8650,8650,8650,0
|
|
20241203,122700,234679950,8650,8650,8650,8650,0
|
|
20241203,122600,234679950,8650,8650,8650,8650,111
|
|
20241203,122500,233719800,8650,8650,8650,8650,0
|
|
20241203,122400,233719800,8650,8650,8650,8650,0
|
|
20241203,122300,233719800,8650,8650,8650,8650,300
|
|
20241203,122200,231124800,8650,8650,8650,8650,0
|
|
20241203,122100,231124800,8650,8650,8650,8650,0
|
|
20241203,122000,231124800,8650,8650,8650,8640,6
|
|
20241203,121900,231072910,8660,8660,8660,8660,0
|
|
20241203,121800,231072910,8660,8660,8660,8660,0
|
|
20241203,121700,231072910,8660,8660,8660,8660,0
|
|
20241203,121600,231072910,8660,8660,8660,8660,0
|
|
20241203,121500,231072910,8660,8660,8660,8660,0
|
|
20241203,121400,231072910,8660,8650,8660,8640,564
|
|
20241203,121300,226199820,8660,8660,8660,8660,0
|
|
20241203,121200,226199820,8660,8640,8660,8640,21
|
|
20241203,121100,226018360,8640,8640,8640,8640,0
|
|
20241203,121000,226018360,8640,8650,8650,8640,99
|
|
20241203,120900,225162020,8650,8650,8650,8650,0
|
|
20241203,120800,225162020,8650,8650,8650,8650,0
|
|
20241203,120700,225162020,8650,8650,8650,8650,0
|
|
20241203,120600,225162020,8650,8650,8650,8650,0
|
|
20241203,120500,225162020,8650,8640,8650,8640,435
|
|
20241203,120400,221400260,8640,8640,8640,8640,0
|
|
20241203,120300,221400260,8640,8640,8640,8640,0
|
|
20241203,120200,221400260,8640,8640,8640,8640,0
|
|
20241203,120100,221400260,8640,8640,8640,8640,9
|
|
20241203,120000,221322500,8620,8640,8640,8620,156
|
|
20241203,115900,219977380,8640,8640,8640,8640,14
|
|
20241203,115800,219856420,8640,8640,8640,8640,51
|
|
20241203,115700,219415780,8640,8640,8640,8640,0
|
|
20241203,115600,219415780,8640,8640,8640,8640,0
|
|
20241203,115500,219415780,8640,8640,8640,8640,0
|
|
20241203,115400,219415780,8640,8640,8640,8640,0
|
|
20241203,115300,219415780,8640,8640,8640,8640,0
|
|
20241203,115200,219415780,8640,8640,8640,8640,0
|
|
20241203,115100,219415780,8640,8640,8640,8640,0
|
|
20241203,115000,219415780,8640,8640,8640,8640,0
|
|
20241203,114900,219415780,8640,8640,8640,8640,71
|
|
20241203,114800,218802340,8640,8640,8640,8640,1
|
|
20241203,114700,218793700,8650,8650,8650,8650,0
|
|
20241203,114600,218793700,8650,8640,8650,8640,155
|
|
20241203,114500,217454470,8630,8630,8630,8630,6
|
|
20241203,114400,217402690,8640,8640,8640,8640,3
|
|
20241203,114300,217376770,8640,8640,8640,8640,10
|
|
20241203,114200,217290370,8640,8640,8640,8640,0
|
|
20241203,114100,217290370,8640,8640,8640,8640,100
|
|
20241203,114000,216426370,8640,8640,8640,8640,110
|
|
20241203,113900,215475970,8640,8640,8640,8640,0
|
|
20241203,113800,215475970,8640,8640,8640,8640,0
|
|
20241203,113700,215475970,8640,8640,8640,8640,1
|
|
20241203,113600,215467330,8640,8640,8640,8640,20
|
|
20241203,113500,215294530,8640,8640,8640,8640,10
|
|
20241203,113400,215208130,8630,8630,8630,8630,5
|
|
20241203,113300,215164980,8630,8630,8630,8630,5
|
|
20241203,113200,215121830,8630,8630,8630,8630,19
|
|
20241203,113100,214957860,8630,8630,8630,8630,0
|
|
20241203,113000,214957860,8630,8630,8630,8630,3
|
|
20241203,112900,214931970,8630,8630,8630,8630,0
|
|
20241203,112800,214931970,8630,8630,8630,8630,0
|
|
20241203,112700,214931970,8630,8630,8630,8630,4
|
|
20241203,112600,214897450,8630,8630,8630,8630,0
|
|
20241203,112500,214897450,8630,8630,8630,8630,0
|
|
20241203,112400,214897450,8630,8630,8630,8630,3
|
|
20241203,112300,214871560,8640,8640,8640,8640,0
|
|
20241203,112200,214871560,8640,8630,8640,8630,101
|
|
20241203,112100,213999920,8620,8630,8640,8620,114
|
|
20241203,112000,213015700,8640,8630,8640,8630,101
|
|
20241203,111900,212143080,8640,8640,8640,8640,0
|
|
20241203,111800,212143080,8640,8620,8640,8620,101
|
|
20241203,111700,211272440,8620,8620,8620,8620,0
|
|
20241203,111600,211272440,8620,8620,8620,8620,0
|
|
20241203,111500,211272440,8620,8610,8620,8610,7
|
|
20241203,111400,211212110,8630,8630,8630,8630,0
|
|
20241203,111300,211212110,8630,8630,8630,8630,0
|
|
20241203,111200,211212110,8630,8630,8630,8630,0
|
|
20241203,111100,211212110,8630,8630,8630,8630,0
|
|
20241203,111000,211212110,8630,8630,8630,8630,0
|
|
20241203,110900,211212110,8630,8630,8630,8630,0
|
|
20241203,110800,211212110,8630,8620,8630,8590,2847
|
|
20241203,110700,186743890,8630,8630,8630,8630,0
|
|
20241203,110600,186743890,8630,8620,8630,8620,3
|
|
20241203,110500,186718010,8630,8620,8630,8620,204
|
|
20241203,110400,184959520,8640,8630,8640,8630,3
|
|
20241203,110300,184933610,8630,8640,8640,8620,44
|
|
20241203,110200,184553580,8640,8640,8640,8640,0
|
|
20241203,110100,184553580,8640,8640,8640,8640,0
|
|
20241203,110000,184553580,8640,8640,8640,8640,0
|
|
20241203,105900,184553580,8640,8640,8640,8640,1
|
|
20241203,105800,184544940,8650,8650,8650,8650,0
|
|
20241203,105700,184544940,8650,8650,8650,8650,0
|
|
20241203,105600,184544940,8650,8650,8650,8650,0
|
|
20241203,105500,184544940,8650,8650,8650,8650,0
|
|
20241203,105400,184544940,8650,8650,8650,8650,0
|
|
20241203,105300,184544940,8650,8650,8650,8650,0
|
|
20241203,105200,184544940,8650,8650,8650,8650,0
|
|
20241203,105100,184544940,8650,8650,8650,8650,0
|
|
20241203,105000,184544940,8650,8650,8650,8650,0
|
|
20241203,104900,184544940,8650,8650,8650,8650,0
|
|
20241203,104800,184544940,8650,8650,8650,8650,0
|
|
20241203,104700,184544940,8650,8640,8650,8640,2
|
|
20241203,104600,184527650,8630,8630,8630,8630,0
|
|
20241203,104500,184527650,8630,8630,8640,8630,128
|
|
20241203,104400,183422000,8620,8620,8620,8620,0
|
|
20241203,104300,183422000,8620,8620,8620,8620,0
|
|
20241203,104200,183422000,8620,8620,8620,8620,1
|
|
20241203,104100,183413380,8620,8610,8620,8610,25
|
|
20241203,104000,183198120,8650,8650,8650,8650,0
|
|
20241203,103900,183198120,8650,8650,8650,8650,0
|
|
20241203,103800,183198120,8650,8650,8650,8650,0
|
|
20241203,103700,183198120,8650,8650,8650,8650,0
|
|
20241203,103600,183198120,8650,8650,8650,8650,0
|
|
20241203,103500,183198120,8650,8620,8650,8620,15
|
|
20241203,103400,183068400,8620,8620,8620,8620,3
|
|
20241203,103300,183042540,8620,8620,8620,8620,0
|
|
20241203,103200,183042540,8620,8620,8630,8620,706
|
|
20241203,103100,176955150,8610,8610,8610,8600,703
|
|
20241203,103000,170909080,8620,8630,8630,8620,307
|
|
20241203,102900,168262670,8630,8630,8630,8630,0
|
|
20241203,102800,168262670,8630,8630,8630,8630,0
|
|
20241203,102700,168262670,8630,8630,8630,8630,200
|
|
20241203,102600,166536670,8640,8640,8640,8640,10
|
|
20241203,102500,166450270,8640,8630,8640,8630,21
|
|
20241203,102400,166268990,8630,8640,8640,8630,833
|
|
20241203,102300,159075870,8650,8650,8650,8650,0
|
|
20241203,102200,159075870,8650,8650,8650,8650,0
|
|
20241203,102100,159075870,8650,8650,8650,8650,2
|
|
20241203,102000,159058570,8640,8640,8640,8640,1
|
|
20241203,101900,159049930,8660,8660,8660,8660,0
|
|
20241203,101800,159049930,8660,8660,8660,8630,1186
|
|
20241203,101700,148808290,8670,8670,8670,8670,0
|
|
20241203,101600,148808290,8670,8670,8670,8670,1
|
|
20241203,101500,148799620,8670,8670,8670,8670,0
|
|
20241203,101400,148799620,8670,8650,8670,8650,76
|
|
20241203,101300,148142200,8660,8660,8660,8660,0
|
|
20241203,101200,148142200,8660,8660,8660,8660,371
|
|
20241203,101100,144929340,8660,8660,8660,8660,0
|
|
20241203,101000,144929340,8660,8660,8660,8660,100
|
|
20241203,100900,144063340,8660,8660,8660,8660,100
|
|
20241203,100800,143197340,8660,8660,8660,8660,111
|
|
20241203,100700,142236080,8660,8660,8660,8660,60
|
|
20241203,100600,141716480,8650,8650,8650,8650,0
|
|
20241203,100500,141716480,8650,8650,8650,8650,300
|
|
20241203,100400,139121480,8650,8650,8650,8650,0
|
|
20241203,100300,139121480,8650,8650,8650,8650,408
|
|
20241203,100200,135592280,8640,8640,8640,8640,260
|
|
20241203,100100,133345880,8640,8640,8640,8640,0
|
|
20241203,100000,133345880,8640,8640,8640,8640,0
|
|
20241203,095900,133345880,8640,8640,8640,8640,149
|
|
20241203,095800,132058520,8650,8650,8650,8650,0
|
|
20241203,095700,132058520,8650,8650,8650,8650,59
|
|
20241203,095600,131548170,8660,8660,8660,8660,1
|
|
20241203,095500,131539510,8660,8660,8660,8660,0
|
|
20241203,095400,131539510,8660,8660,8660,8660,0
|
|
20241203,095300,131539510,8660,8660,8660,8660,0
|
|
20241203,095200,131539510,8660,8660,8660,8660,0
|
|
20241203,095100,131539510,8660,8660,8660,8660,0
|
|
20241203,095000,131539510,8660,8660,8660,8660,30
|
|
20241203,094900,131279710,8660,8660,8660,8660,0
|
|
20241203,094800,131279710,8660,8660,8660,8660,0
|
|
20241203,094700,131279710,8660,8670,8670,8660,63
|
|
20241203,094600,130734020,8670,8670,8670,8670,2
|
|
20241203,094500,130716680,8670,8670,8670,8670,0
|
|
20241203,094400,130716680,8670,8670,8670,8670,300
|
|
20241203,094300,128115680,8670,8670,8670,8670,1
|
|
20241203,094200,128107010,8670,8650,8670,8650,1803
|
|
20241203,094100,112511020,8650,8650,8650,8650,1
|
|
20241203,094000,112502370,8650,8650,8650,8650,0
|
|
20241203,093900,112502370,8650,8650,8650,8650,0
|
|
20241203,093800,112502370,8650,8640,8650,8640,210
|
|
20241203,093700,110685970,8650,8650,8650,8650,1
|
|
20241203,093600,110677320,8650,8660,8660,8650,500
|
|
20241203,093500,106352070,8680,8680,8680,8680,0
|
|
20241203,093400,106352070,8680,8680,8680,8680,0
|
|
20241203,093300,106352070,8680,8670,8680,8660,51
|
|
20241203,093200,105910350,8670,8670,8680,8670,75
|
|
20241203,093100,105260080,8670,8680,8680,8660,1646
|
|
20241203,093000,90999930,8680,8680,8680,8680,0
|
|
20241203,092900,90999930,8680,8680,8680,8680,30
|
|
20241203,092800,90739530,8670,8680,8680,8670,286
|
|
20241203,092700,88259400,8690,8690,8690,8690,2
|
|
20241203,092600,88242020,8680,8660,8680,8660,1380
|
|
20241203,092500,76268830,8660,8660,8670,8660,183
|
|
20241203,092400,74684030,8650,8650,8660,8650,460
|
|
20241203,092300,70703730,8650,8640,8650,8640,2
|
|
20241203,092200,70686440,8660,8660,8660,8660,0
|
|
20241203,092100,70686440,8660,8640,8670,8640,203
|
|
20241203,092000,68929470,8650,8640,8650,8640,187
|
|
20241203,091900,67313760,8640,8650,8650,8640,7
|
|
20241203,091800,67253270,8660,8640,8660,8640,6
|
|
20241203,091700,67201380,8640,8640,8650,8640,102
|
|
20241203,091600,66320090,8650,8630,8650,8630,205
|
|
20241203,091500,64549870,8640,8650,8650,8630,308
|
|
20241203,091400,61887750,8620,8650,8670,8620,1485
|
|
20241203,091300,49080820,8650,8650,8650,8650,0
|
|
20241203,091200,49080820,8650,8650,8650,8650,158
|
|
20241203,091100,47714120,8650,8640,8660,8630,1121
|
|
20241203,091000,38024110,8650,8650,8650,8650,1
|
|
20241203,090900,38015460,8650,8650,8650,8650,1
|
|
20241203,090800,38006810,8640,8650,8650,8640,962
|
|
20241203,090700,29694510,8650,8630,8650,8630,193
|
|
20241203,090600,28025990,8620,8610,8620,8610,187
|
|
20241203,090500,26414060,8610,8600,8610,8600,43
|
|
20241203,090400,26044130,8600,8600,8600,8600,164
|
|
20241203,090300,24633730,8570,8560,8580,8560,726
|
|
20241203,090200,18414790,8560,8560,8560,8560,50
|
|
20241203,090100,17986790,8560,8540,8560,8540,411
|
|
20241203,090000,14474980,8540,8490,8540,8480,1704
|