645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,194100,1081883225,3380,3380,3380,3380,0
|
|
20241202,194000,1081883225,3380,3380,3380,3380,0
|
|
20241202,193900,1081883225,3380,3380,3380,3380,0
|
|
20241202,193800,1081883225,3380,3380,3380,3380,0
|
|
20241202,193700,1081883225,3380,3380,3380,3380,0
|
|
20241202,193600,1081883225,3380,3380,3380,3380,0
|
|
20241202,193500,1081883225,3380,3380,3380,3380,0
|
|
20241202,193400,1081883225,3380,3380,3380,3380,0
|
|
20241202,193300,1081883225,3380,3380,3380,3380,0
|
|
20241202,193200,1081883225,3380,3380,3380,3380,0
|
|
20241202,193100,1081883225,3380,3380,3380,3380,0
|
|
20241202,193000,1081883225,3380,3380,3380,3380,0
|
|
20241202,192900,1081883225,3380,3380,3380,3380,0
|
|
20241202,192800,1081883225,3380,3380,3380,3380,0
|
|
20241202,192700,1081883225,3380,3380,3380,3380,0
|
|
20241202,192600,1081883225,3380,3380,3380,3380,0
|
|
20241202,192500,1081883225,3380,3380,3380,3380,0
|
|
20241202,192400,1081883225,3380,3380,3380,3380,0
|
|
20241202,192300,1081883225,3380,3380,3380,3380,0
|
|
20241202,192200,1081883225,3380,3380,3380,3380,0
|
|
20241202,192100,1081883225,3380,3380,3380,3380,0
|
|
20241202,192000,1081883225,3380,3380,3380,3380,0
|
|
20241202,191900,1081883225,3380,3380,3380,3380,0
|
|
20241202,191800,1081883225,3380,3380,3380,3380,0
|
|
20241202,191700,1081883225,3380,3380,3380,3380,0
|
|
20241202,191600,1081883225,3380,3380,3380,3380,0
|
|
20241202,191500,1081883225,3380,3380,3380,3380,0
|
|
20241202,191400,1081883225,3380,3380,3380,3380,0
|
|
20241202,191300,1081883225,3380,3380,3380,3380,0
|
|
20241202,191200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,191100,1081883225,3380,3380,3380,3380,0
|
|
20241202,191000,1081883225,3380,3380,3380,3380,0
|
|
20241202,190900,1081883225,3380,3380,3380,3380,0
|
|
20241202,190800,1081883225,3380,3380,3380,3380,0
|
|
20241202,190700,1081883225,3380,3380,3380,3380,0
|
|
20241202,190600,1081883225,3380,3380,3380,3380,0
|
|
20241202,190500,1081883225,3380,3380,3380,3380,0
|
|
20241202,190400,1081883225,3380,3380,3380,3380,0
|
|
20241202,190300,1081883225,3380,3380,3380,3380,0
|
|
20241202,190200,1081883225,3380,3380,3380,3380,0
|
|
20241202,190100,1081883225,3380,3380,3380,3380,0
|
|
20241202,190000,1081883225,3380,3380,3380,3380,0
|
|
20241202,185900,1081883225,3380,3380,3380,3380,0
|
|
20241202,185800,1081883225,3380,3380,3380,3380,0
|
|
20241202,185700,1081883225,3380,3380,3380,3380,0
|
|
20241202,185600,1081883225,3380,3380,3380,3380,0
|
|
20241202,185500,1081883225,3380,3380,3380,3380,0
|
|
20241202,185400,1081883225,3380,3380,3380,3380,0
|
|
20241202,185300,1081883225,3380,3380,3380,3380,0
|
|
20241202,185200,1081883225,3380,3380,3380,3380,0
|
|
20241202,185100,1081883225,3380,3380,3380,3380,0
|
|
20241202,185000,1081883225,3380,3380,3380,3380,0
|
|
20241202,184900,1081883225,3380,3380,3380,3380,0
|
|
20241202,184800,1081883225,3380,3380,3380,3380,0
|
|
20241202,184700,1081883225,3380,3380,3380,3380,0
|
|
20241202,184600,1081883225,3380,3380,3380,3380,0
|
|
20241202,184500,1081883225,3380,3380,3380,3380,0
|
|
20241202,184400,1081883225,3380,3380,3380,3380,0
|
|
20241202,184300,1081883225,3380,3380,3380,3380,0
|
|
20241202,184200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,184100,1081883225,3380,3380,3380,3380,0
|
|
20241202,184000,1081883225,3380,3380,3380,3380,0
|
|
20241202,183900,1081883225,3380,3380,3380,3380,0
|
|
20241202,183800,1081883225,3380,3380,3380,3380,0
|
|
20241202,183700,1081883225,3380,3380,3380,3380,0
|
|
20241202,183600,1081883225,3380,3380,3380,3380,0
|
|
20241202,183500,1081883225,3380,3380,3380,3380,0
|
|
20241202,183400,1081883225,3380,3380,3380,3380,0
|
|
20241202,183300,1081883225,3380,3380,3380,3380,0
|
|
20241202,183200,1081883225,3380,3380,3380,3380,0
|
|
20241202,183100,1081883225,3380,3380,3380,3380,0
|
|
20241202,183000,1081883225,3380,3380,3380,3380,0
|
|
20241202,182900,1081883225,3380,3380,3380,3380,0
|
|
20241202,182800,1081883225,3380,3380,3380,3380,0
|
|
20241202,182700,1081883225,3380,3380,3380,3380,0
|
|
20241202,182600,1081883225,3380,3380,3380,3380,0
|
|
20241202,182500,1081883225,3380,3380,3380,3380,0
|
|
20241202,182400,1081883225,3380,3380,3380,3380,0
|
|
20241202,182300,1081883225,3380,3380,3380,3380,0
|
|
20241202,182200,1081883225,3380,3380,3380,3380,0
|
|
20241202,182100,1081883225,3380,3380,3380,3380,0
|
|
20241202,182000,1081883225,3380,3380,3380,3380,0
|
|
20241202,181900,1081883225,3380,3380,3380,3380,0
|
|
20241202,181800,1081883225,3380,3380,3380,3380,0
|
|
20241202,181700,1081883225,3380,3380,3380,3380,0
|
|
20241202,181600,1081883225,3380,3380,3380,3380,0
|
|
20241202,181500,1081883225,3380,3380,3380,3380,0
|
|
20241202,181400,1081883225,3380,3380,3380,3380,0
|
|
20241202,181300,1081883225,3380,3380,3380,3380,0
|
|
20241202,181200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,181100,1081883225,3380,3380,3380,3380,0
|
|
20241202,181000,1081883225,3380,3380,3380,3380,0
|
|
20241202,180900,1081883225,3380,3380,3380,3380,0
|
|
20241202,180800,1081883225,3380,3380,3380,3380,0
|
|
20241202,180700,1081883225,3380,3380,3380,3380,0
|
|
20241202,180600,1081883225,3380,3380,3380,3380,0
|
|
20241202,180500,1081883225,3380,3380,3380,3380,0
|
|
20241202,180400,1081883225,3380,3380,3380,3380,0
|
|
20241202,180300,1081883225,3380,3380,3380,3380,0
|
|
20241202,180200,1081883225,3380,3380,3380,3380,0
|
|
20241202,180100,1081883225,3380,3380,3380,3380,0
|
|
20241202,180000,1081883225,3380,3380,3380,3380,0
|
|
20241202,175900,1081883225,3380,3380,3380,3380,0
|
|
20241202,175800,1081883225,3380,3380,3380,3380,0
|
|
20241202,175700,1081883225,3380,3380,3380,3380,0
|
|
20241202,175600,1081883225,3380,3380,3380,3380,0
|
|
20241202,175500,1081883225,3380,3380,3380,3380,0
|
|
20241202,175400,1081883225,3380,3380,3380,3380,0
|
|
20241202,175300,1081883225,3380,3380,3380,3380,0
|
|
20241202,175200,1081883225,3380,3380,3380,3380,0
|
|
20241202,175100,1081883225,3380,3380,3380,3380,0
|
|
20241202,175000,1081883225,3380,3380,3380,3380,0
|
|
20241202,174900,1081883225,3380,3380,3380,3380,0
|
|
20241202,174800,1081883225,3380,3380,3380,3380,0
|
|
20241202,174700,1081883225,3380,3380,3380,3380,0
|
|
20241202,174600,1081883225,3380,3380,3380,3380,0
|
|
20241202,174500,1081883225,3380,3380,3380,3380,0
|
|
20241202,174400,1081883225,3380,3380,3380,3380,0
|
|
20241202,174300,1081883225,3380,3380,3380,3380,0
|
|
20241202,174200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,174100,1081883225,3380,3380,3380,3380,0
|
|
20241202,174000,1081883225,3380,3380,3380,3380,0
|
|
20241202,173900,1081883225,3380,3380,3380,3380,0
|
|
20241202,173800,1081883225,3380,3380,3380,3380,0
|
|
20241202,173700,1081883225,3380,3380,3380,3380,0
|
|
20241202,173600,1081883225,3380,3380,3380,3380,0
|
|
20241202,173500,1081883225,3380,3380,3380,3380,0
|
|
20241202,173400,1081883225,3380,3380,3380,3380,0
|
|
20241202,173300,1081883225,3380,3380,3380,3380,0
|
|
20241202,173200,1081883225,3380,3380,3380,3380,0
|
|
20241202,173100,1081883225,3380,3380,3380,3380,0
|
|
20241202,173000,1081883225,3380,3380,3380,3380,0
|
|
20241202,172900,1081883225,3380,3380,3380,3380,0
|
|
20241202,172800,1081883225,3380,3380,3380,3380,0
|
|
20241202,172700,1081883225,3380,3380,3380,3380,0
|
|
20241202,172600,1081883225,3380,3380,3380,3380,0
|
|
20241202,172500,1081883225,3380,3380,3380,3380,0
|
|
20241202,172400,1081883225,3380,3380,3380,3380,0
|
|
20241202,172300,1081883225,3380,3380,3380,3380,0
|
|
20241202,172200,1081883225,3380,3380,3380,3380,0
|
|
20241202,172100,1081883225,3380,3380,3380,3380,0
|
|
20241202,172000,1081883225,3380,3380,3380,3380,0
|
|
20241202,171900,1081883225,3380,3380,3380,3380,0
|
|
20241202,171800,1081883225,3380,3380,3380,3380,0
|
|
20241202,171700,1081883225,3380,3380,3380,3380,0
|
|
20241202,171600,1081883225,3380,3380,3380,3380,0
|
|
20241202,171500,1081883225,3380,3380,3380,3380,0
|
|
20241202,171400,1081883225,3380,3380,3380,3380,0
|
|
20241202,171300,1081883225,3380,3380,3380,3380,0
|
|
20241202,171200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,171100,1081883225,3380,3380,3380,3380,0
|
|
20241202,171000,1081883225,3380,3380,3380,3380,0
|
|
20241202,170900,1081883225,3380,3380,3380,3380,0
|
|
20241202,170800,1081883225,3380,3380,3380,3380,0
|
|
20241202,170700,1081883225,3380,3380,3380,3380,0
|
|
20241202,170600,1081883225,3380,3380,3380,3380,0
|
|
20241202,170500,1081883225,3380,3380,3380,3380,0
|
|
20241202,170400,1081883225,3380,3380,3380,3380,0
|
|
20241202,170300,1081883225,3380,3380,3380,3380,0
|
|
20241202,170200,1081883225,3380,3380,3380,3380,0
|
|
20241202,170100,1081883225,3380,3380,3380,3380,0
|
|
20241202,170000,1081883225,3380,3380,3380,3380,0
|
|
20241202,165900,1081883225,3380,3380,3380,3380,0
|
|
20241202,165800,1081883225,3380,3380,3380,3380,0
|
|
20241202,165700,1081883225,3380,3380,3380,3380,0
|
|
20241202,165600,1081883225,3380,3380,3380,3380,0
|
|
20241202,165500,1081883225,3380,3380,3380,3380,0
|
|
20241202,165400,1081883225,3380,3380,3380,3380,0
|
|
20241202,165300,1081883225,3380,3380,3380,3380,0
|
|
20241202,165200,1081883225,3380,3380,3380,3380,0
|
|
20241202,165100,1081883225,3380,3380,3380,3380,0
|
|
20241202,165000,1081883225,3380,3380,3380,3380,0
|
|
20241202,164900,1081883225,3380,3380,3380,3380,0
|
|
20241202,164800,1081883225,3380,3380,3380,3380,0
|
|
20241202,164700,1081883225,3380,3380,3380,3380,0
|
|
20241202,164600,1081883225,3380,3380,3380,3380,0
|
|
20241202,164500,1081883225,3380,3380,3380,3380,0
|
|
20241202,164400,1081883225,3380,3380,3380,3380,0
|
|
20241202,164300,1081883225,3380,3380,3380,3380,0
|
|
20241202,164200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,164100,1081883225,3380,3380,3380,3380,0
|
|
20241202,164000,1081883225,3380,3380,3380,3380,0
|
|
20241202,163900,1081883225,3380,3380,3380,3380,0
|
|
20241202,163800,1081883225,3380,3380,3380,3380,0
|
|
20241202,163700,1081883225,3380,3380,3380,3380,0
|
|
20241202,163600,1081883225,3380,3380,3380,3380,0
|
|
20241202,163500,1081883225,3380,3380,3380,3380,0
|
|
20241202,163400,1081883225,3380,3380,3380,3380,0
|
|
20241202,163300,1081883225,3380,3380,3380,3380,0
|
|
20241202,163200,1081883225,3380,3380,3380,3380,0
|
|
20241202,163100,1081883225,3380,3380,3380,3380,0
|
|
20241202,163000,1081883225,3380,3380,3380,3380,0
|
|
20241202,162900,1081883225,3380,3380,3380,3380,0
|
|
20241202,162800,1081883225,3380,3380,3380,3380,0
|
|
20241202,162700,1081883225,3380,3380,3380,3380,0
|
|
20241202,162600,1081883225,3380,3380,3380,3380,0
|
|
20241202,162500,1081883225,3380,3380,3380,3380,0
|
|
20241202,162400,1081883225,3380,3380,3380,3380,0
|
|
20241202,162300,1081883225,3380,3380,3380,3380,0
|
|
20241202,162200,1081883225,3380,3380,3380,3380,0
|
|
20241202,162100,1081883225,3380,3380,3380,3380,0
|
|
20241202,162000,1081883225,3380,3380,3380,3380,0
|
|
20241202,161900,1081883225,3380,3380,3380,3380,0
|
|
20241202,161800,1081883225,3380,3380,3380,3380,0
|
|
20241202,161700,1081883225,3380,3380,3380,3380,0
|
|
20241202,161600,1081883225,3380,3380,3380,3380,0
|
|
20241202,161500,1081883225,3380,3380,3380,3380,0
|
|
20241202,161400,1081883225,3380,3380,3380,3380,0
|
|
20241202,161300,1081883225,3380,3380,3380,3380,0
|
|
20241202,161200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,161100,1081883225,3380,3380,3380,3380,0
|
|
20241202,161000,1081883225,3380,3380,3380,3380,0
|
|
20241202,160900,1081883225,3380,3380,3380,3380,0
|
|
20241202,160800,1081883225,3380,3380,3380,3380,0
|
|
20241202,160700,1081883225,3380,3380,3380,3380,0
|
|
20241202,160600,1081883225,3380,3380,3380,3380,0
|
|
20241202,160500,1081883225,3380,3380,3380,3380,0
|
|
20241202,160400,1081883225,3380,3380,3380,3380,0
|
|
20241202,160300,1081883225,3380,3380,3380,3380,0
|
|
20241202,160200,1081883225,3380,3380,3380,3380,0
|
|
20241202,160100,1081883225,3380,3380,3380,3380,0
|
|
20241202,160000,1081883225,3380,3380,3380,3380,0
|
|
20241202,155900,1081883225,3380,3380,3380,3380,0
|
|
20241202,155800,1081883225,3380,3380,3380,3380,0
|
|
20241202,155700,1081883225,3380,3380,3380,3380,0
|
|
20241202,155600,1081883225,3380,3380,3380,3380,0
|
|
20241202,155500,1081883225,3380,3380,3380,3380,0
|
|
20241202,155400,1081883225,3380,3380,3380,3380,0
|
|
20241202,155300,1081883225,3380,3380,3380,3380,0
|
|
20241202,155200,1081883225,3380,3380,3380,3380,0
|
|
20241202,155100,1081883225,3380,3380,3380,3380,0
|
|
20241202,155000,1081883225,3380,3380,3380,3380,0
|
|
20241202,154900,1081883225,3380,3380,3380,3380,0
|
|
20241202,154800,1081883225,3380,3380,3380,3380,0
|
|
20241202,154700,1081883225,3380,3380,3380,3380,0
|
|
20241202,154600,1081883225,3380,3380,3380,3380,0
|
|
20241202,154500,1081883225,3380,3380,3380,3380,0
|
|
20241202,154400,1081883225,3380,3380,3380,3380,0
|
|
20241202,154300,1081883225,3380,3380,3380,3380,0
|
|
20241202,154200,1081883225,3380,3380,3380,3380,3930
|
|
20241202,154100,1081883225,3380,3380,3380,3380,0
|
|
20241202,154000,1081883225,3380,3380,3380,3380,0
|
|
20241202,153900,1081883225,3380,3380,3380,3380,0
|
|
20241202,153800,1081883225,3380,3380,3380,3380,0
|
|
20241202,153700,1081883225,3380,3380,3380,3380,0
|
|
20241202,153600,1081883225,3380,3380,3380,3380,0
|
|
20241202,153500,1081883225,3380,3380,3380,3380,0
|
|
20241202,153400,1081883225,3380,3380,3380,3380,0
|
|
20241202,153300,1081883225,3380,3380,3380,3380,0
|
|
20241202,153200,1081883225,3380,3380,3380,3380,0
|
|
20241202,153100,1081883225,3380,3380,3380,3380,0
|
|
20241202,153000,1081883225,3380,3380,3380,3380,3930
|
|
20241202,152900,1068599825,3385,3385,3385,3385,0
|
|
20241202,152800,1068599825,3385,3385,3385,3385,0
|
|
20241202,152700,1068599825,3385,3385,3385,3385,0
|
|
20241202,152600,1068599825,3385,3385,3385,3385,0
|
|
20241202,152500,1068599825,3385,3385,3385,3385,0
|
|
20241202,152400,1068599825,3385,3385,3385,3385,0
|
|
20241202,152300,1068599825,3385,3385,3385,3385,0
|
|
20241202,152200,1068599825,3385,3385,3385,3385,0
|
|
20241202,152100,1068599825,3385,3385,3385,3385,0
|
|
20241202,152000,1068599825,3385,3385,3385,3385,0
|
|
20241202,151900,1068599825,3385,3390,3390,3385,1645
|
|
20241202,151800,1063024555,3410,3390,3410,3380,2964
|
|
20241202,151700,1052983345,3415,3415,3415,3390,1130
|
|
20241202,151600,1049146270,3415,3410,3415,3410,330
|
|
20241202,151500,1048019570,3410,3410,3415,3395,1441
|
|
20241202,151400,1043114660,3410,3400,3415,3390,5366
|
|
20241202,151300,1024866920,3395,3385,3395,3385,2736
|
|
20241202,151200,1015602790,3385,3385,3385,3385,363
|
|
20241202,151100,1014374035,3385,3375,3385,3370,232
|
|
20241202,151000,1013590660,3375,3375,3375,3375,3
|
|
20241202,150900,1013580535,3370,3365,3370,3365,5094
|
|
20241202,150800,996427290,3370,3375,3375,3370,1101
|
|
20241202,150700,992716820,3375,3380,3380,3370,2474
|
|
20241202,150600,984358935,3385,3385,3385,3385,0
|
|
20241202,150500,984358935,3385,3385,3385,3385,51
|
|
20241202,150400,984186300,3370,3370,3370,3370,200
|
|
20241202,150300,983512300,3370,3370,3370,3370,2933
|
|
20241202,150200,973628090,3370,3370,3370,3370,0
|
|
20241202,150100,973628090,3370,3370,3370,3370,0
|
|
20241202,150000,973628090,3370,3380,3380,3370,3413
|
|
20241202,145900,962120135,3380,3380,3380,3380,0
|
|
20241202,145800,962120135,3380,3380,3380,3380,50
|
|
20241202,145700,961951135,3385,3385,3385,3385,0
|
|
20241202,145600,961951135,3385,3385,3385,3385,10
|
|
20241202,145500,961917285,3385,3385,3385,3385,100
|
|
20241202,145400,961578785,3385,3385,3385,3385,0
|
|
20241202,145300,961578785,3385,3380,3385,3370,1752
|
|
20241202,145200,955648545,3370,3385,3385,3370,4866
|
|
20241202,145100,939217185,3385,3385,3385,3385,50
|
|
20241202,145000,939047935,3385,3385,3385,3385,16
|
|
20241202,144900,938993775,3385,3385,3385,3385,12
|
|
20241202,144800,938953155,3385,3390,3390,3385,172
|
|
20241202,144700,938370930,3385,3400,3400,3385,2990
|
|
20241202,144600,928241190,3400,3400,3400,3400,100
|
|
20241202,144500,927901190,3390,3405,3405,3390,9205
|
|
20241202,144400,896641440,3420,3420,3420,3420,0
|
|
20241202,144300,896641440,3420,3420,3420,3420,0
|
|
20241202,144200,896641440,3420,3420,3420,3420,0
|
|
20241202,144100,896641440,3420,3420,3420,3420,0
|
|
20241202,144000,896641440,3420,3420,3420,3420,0
|
|
20241202,143900,896641440,3420,3415,3420,3415,130
|
|
20241202,143800,896197340,3415,3415,3415,3415,395
|
|
20241202,143700,894848415,3400,3400,3400,3400,0
|
|
20241202,143600,894848415,3400,3400,3400,3400,0
|
|
20241202,143500,894848415,3400,3400,3400,3400,0
|
|
20241202,143400,894848415,3400,3400,3400,3400,0
|
|
20241202,143300,894848415,3400,3400,3400,3400,0
|
|
20241202,143200,894848415,3400,3405,3405,3400,605
|
|
20241202,143100,892791370,3410,3410,3410,3410,0
|
|
20241202,143000,892791370,3410,3410,3410,3410,0
|
|
20241202,142900,892791370,3410,3410,3410,3410,0
|
|
20241202,142800,892791370,3410,3410,3410,3410,0
|
|
20241202,142700,892791370,3410,3410,3410,3410,584
|
|
20241202,142600,890799930,3410,3410,3410,3410,0
|
|
20241202,142500,890799930,3410,3410,3410,3410,0
|
|
20241202,142400,890799930,3410,3410,3410,3410,100
|
|
20241202,142300,890458930,3410,3405,3410,3400,1293
|
|
20241202,142200,886061465,3410,3410,3410,3410,39
|
|
20241202,142100,885928475,3415,3415,3415,3415,0
|
|
20241202,142000,885928475,3415,3415,3415,3415,1
|
|
20241202,141900,885925060,3415,3415,3415,3415,0
|
|
20241202,141800,885925060,3415,3415,3415,3415,200
|
|
20241202,141700,885242060,3415,3415,3415,3415,1000
|
|
20241202,141600,881827060,3415,3415,3415,3415,50
|
|
20241202,141500,881656310,3415,3415,3415,3415,20
|
|
20241202,141400,881588010,3415,3415,3415,3415,100
|
|
20241202,141300,881246510,3415,3415,3415,3415,1
|
|
20241202,141200,881243095,3400,3400,3400,3400,50
|
|
20241202,141100,881073095,3400,3400,3400,3400,0
|
|
20241202,141000,881073095,3400,3400,3400,3400,0
|
|
20241202,140900,881073095,3400,3400,3400,3400,0
|
|
20241202,140800,881073095,3400,3400,3400,3400,340
|
|
20241202,140700,879917095,3400,3400,3400,3400,3305
|
|
20241202,140600,868680095,3400,3400,3400,3400,269
|
|
20241202,140500,867765495,3400,3420,3420,3400,6415
|
|
20241202,140400,845947135,3425,3425,3425,3425,291
|
|
20241202,140300,844950460,3425,3425,3425,3425,30
|
|
20241202,140200,844847710,3425,3425,3425,3425,0
|
|
20241202,140100,844847710,3425,3425,3425,3425,0
|
|
20241202,140000,844847710,3425,3425,3425,3425,339
|
|
20241202,135900,843686635,3430,3430,3430,3430,0
|
|
20241202,135800,843686635,3430,3430,3430,3430,0
|
|
20241202,135700,843686635,3430,3430,3430,3430,0
|
|
20241202,135600,843686635,3430,3435,3435,3430,129
|
|
20241202,135500,843244020,3465,3465,3465,3465,0
|
|
20241202,135400,843244020,3465,3465,3465,3465,0
|
|
20241202,135300,843244020,3465,3465,3465,3465,3
|
|
20241202,135200,843233625,3465,3450,3465,3450,361
|
|
20241202,135100,841987160,3435,3435,3435,3435,0
|
|
20241202,135000,841987160,3435,3415,3435,3410,1001
|
|
20241202,134900,838572215,3415,3420,3420,3415,1000
|
|
20241202,134800,835156215,3440,3440,3440,3440,1
|
|
20241202,134700,835152775,3425,3425,3425,3425,0
|
|
20241202,134600,835152775,3425,3425,3425,3425,465
|
|
20241202,134500,833560150,3460,3460,3460,3460,0
|
|
20241202,134400,833560150,3460,3460,3460,3460,0
|
|
20241202,134300,833560150,3460,3445,3460,3445,1500
|
|
20241202,134200,828376375,3445,3445,3445,3445,3
|
|
20241202,134100,828366040,3440,3430,3490,3425,291
|
|
20241202,134000,827366520,3425,3425,3425,3425,0
|
|
20241202,133900,827366520,3425,3425,3425,3425,264
|
|
20241202,133800,826462320,3430,3430,3430,3430,0
|
|
20241202,133700,826462320,3430,3425,3430,3425,630
|
|
20241202,133600,824303320,3425,3425,3425,3425,50
|
|
20241202,133500,824132070,3425,3405,3425,3405,349
|
|
20241202,133400,822939745,3405,3405,3405,3405,0
|
|
20241202,133300,822939745,3405,3410,3410,3400,703
|
|
20241202,133200,820544715,3415,3465,3485,3415,19225
|
|
20241202,133100,753941010,3430,3445,3560,3395,5478
|
|
20241202,133000,734894300,3460,3385,3460,3385,11000
|
|
20241202,132900,697404580,3385,3385,3410,3385,8192
|
|
20241202,132800,669645820,3380,3380,3380,3380,2476
|
|
20241202,132700,661276940,3380,3380,3380,3380,1800
|
|
20241202,132600,655192940,3370,3370,3370,3370,0
|
|
20241202,132500,655192940,3370,3370,3370,3370,5050
|
|
20241202,132400,638174440,3365,3365,3365,3365,0
|
|
20241202,132300,638174440,3365,3365,3365,3365,0
|
|
20241202,132200,638174440,3365,3365,3365,3365,100
|
|
20241202,132100,637837940,3365,3365,3365,3365,0
|
|
20241202,132000,637837940,3365,3375,3375,3365,3700
|
|
20241202,131900,625375770,3375,3375,3375,3375,60
|
|
20241202,131800,625173270,3390,3390,3390,3390,2
|
|
20241202,131700,625166490,3390,3390,3390,3390,0
|
|
20241202,131600,625166490,3390,3390,3390,3390,0
|
|
20241202,131500,625166490,3390,3375,3390,3375,9426
|
|
20241202,131400,593323740,3375,3375,3375,3375,639
|
|
20241202,131300,591167115,3375,3380,3380,3375,406
|
|
20241202,131200,589795385,3390,3390,3390,3390,1
|
|
20241202,131100,589791995,3395,3390,3395,3390,54
|
|
20241202,131000,589608845,3390,3390,3390,3390,80
|
|
20241202,130900,589337645,3390,3385,3390,3385,165
|
|
20241202,130800,588778535,3380,3380,3380,3380,94
|
|
20241202,130700,588460815,3380,3375,3380,3375,1179
|
|
20241202,130600,584480690,3370,3370,3370,3370,0
|
|
20241202,130500,584480690,3370,3370,3370,3370,0
|
|
20241202,130400,584480690,3370,3365,3370,3365,326
|
|
20241202,130300,583382200,3360,3360,3360,3360,0
|
|
20241202,130200,583382200,3360,3360,3360,3360,70
|
|
20241202,130100,583147000,3375,3375,3375,3375,1
|
|
20241202,130000,583143625,3360,3365,3365,3360,354
|
|
20241202,125900,581953415,3365,3365,3365,3365,0
|
|
20241202,125800,581953415,3365,3365,3365,3365,47
|
|
20241202,125700,581795260,3380,3380,3380,3380,0
|
|
20241202,125600,581795260,3380,3380,3380,3380,1
|
|
20241202,125500,581791880,3365,3365,3365,3365,236
|
|
20241202,125400,580997740,3365,3365,3365,3365,100
|
|
20241202,125300,580661240,3365,3365,3365,3365,0
|
|
20241202,125200,580661240,3365,3375,3375,3365,519
|
|
20241202,125100,578913835,3385,3385,3385,3385,0
|
|
20241202,125000,578913835,3385,3390,3390,3385,21
|
|
20241202,124900,578842695,3370,3390,3390,3370,374
|
|
20241202,124800,577582295,3390,3390,3390,3390,0
|
|
20241202,124700,577582295,3390,3390,3390,3385,32
|
|
20241202,124600,577473965,3375,3370,3375,3370,2877
|
|
20241202,124500,567765950,3370,3360,3370,3360,189
|
|
20241202,124400,567130780,3365,3370,3370,3365,233
|
|
20241202,124300,566345620,3370,3360,3370,3360,232
|
|
20241202,124200,565565100,3360,3360,3360,3360,168
|
|
20241202,124100,565000620,3360,3360,3360,3360,100
|
|
20241202,124000,564664620,3355,3370,3370,3350,10324
|
|
20241202,123900,530016615,3370,3375,3375,3370,2114
|
|
20241202,123800,522892135,3375,3375,3375,3375,225
|
|
20241202,123700,522132760,3375,3375,3380,3375,4662
|
|
20241202,123600,506381245,3375,3380,3380,3375,36
|
|
20241202,123500,506259595,3380,3375,3380,3375,1298
|
|
20241202,123400,501878695,3370,3370,3370,3370,111
|
|
20241202,123300,501504625,3360,3365,3365,3360,2587
|
|
20241202,123200,492801825,3360,3370,3370,3360,1231
|
|
20241202,123100,488664600,3370,3380,3380,3370,7102
|
|
20241202,123000,464716325,3380,3380,3380,3380,0
|
|
20241202,122900,464716325,3380,3390,3390,3380,1112
|
|
20241202,122800,460956725,3390,3390,3390,3390,1632
|
|
20241202,122700,455424245,3395,3395,3395,3395,0
|
|
20241202,122600,455424245,3395,3395,3395,3395,517
|
|
20241202,122500,453669030,3395,3395,3395,3390,1994
|
|
20241202,122400,446908750,3400,3400,3400,3400,15
|
|
20241202,122300,446857750,3400,3400,3400,3400,0
|
|
20241202,122200,446857750,3400,3400,3400,3400,10
|
|
20241202,122100,446823750,3400,3400,3400,3400,158
|
|
20241202,122000,446286550,3410,3410,3410,3410,0
|
|
20241202,121900,446286550,3410,3410,3410,3410,2
|
|
20241202,121800,446279730,3410,3410,3410,3410,0
|
|
20241202,121700,446279730,3410,3410,3410,3410,29
|
|
20241202,121600,446180840,3400,3400,3400,3400,0
|
|
20241202,121500,446180840,3400,3400,3400,3400,22
|
|
20241202,121400,446106040,3400,3400,3400,3395,5031
|
|
20241202,121300,429002140,3395,3400,3400,3395,4312
|
|
20241202,121200,414353875,3400,3400,3400,3400,0
|
|
20241202,121100,414353875,3400,3400,3400,3400,0
|
|
20241202,121000,414353875,3400,3400,3400,3400,8280
|
|
20241202,120900,386201875,3405,3415,3415,3405,3040
|
|
20241202,120800,375850630,3405,3410,3410,3405,1028
|
|
20241202,120700,372349660,3410,3415,3415,3410,2184
|
|
20241202,120600,364902170,3415,3425,3425,3415,1259
|
|
20241202,120500,360602675,3415,3415,3415,3415,1013
|
|
20241202,120400,357143280,3415,3415,3415,3415,2151
|
|
20241202,120300,349797615,3415,3425,3425,3415,7512
|
|
20241202,120200,324101510,3430,3430,3430,3430,1
|
|
20241202,120100,324098080,3430,3430,3430,3430,0
|
|
20241202,120000,324098080,3430,3435,3435,3430,3912
|
|
20241202,115900,310673610,3440,3440,3440,3440,614
|
|
20241202,115800,308561450,3465,3465,3465,3465,0
|
|
20241202,115700,308561450,3465,3465,3465,3465,0
|
|
20241202,115600,308561450,3465,3465,3465,3465,0
|
|
20241202,115500,308561450,3465,3465,3465,3465,1
|
|
20241202,115400,308557985,3445,3445,3445,3445,50
|
|
20241202,115300,308385735,3450,3460,3460,3450,656
|
|
20241202,115200,306122035,3465,3465,3465,3465,170
|
|
20241202,115100,305532985,3465,3465,3465,3465,0
|
|
20241202,115000,305532985,3465,3465,3465,3445,60
|
|
20241202,114900,305325685,3465,3465,3465,3465,0
|
|
20241202,114800,305325685,3465,3465,3465,3465,0
|
|
20241202,114700,305325685,3465,3465,3465,3465,10
|
|
20241202,114600,305291035,3465,3465,3465,3465,0
|
|
20241202,114500,305291035,3465,3465,3465,3465,15
|
|
20241202,114400,305239060,3465,3465,3465,3465,0
|
|
20241202,114300,305239060,3465,3440,3465,3440,983
|
|
20241202,114200,301857515,3445,3465,3465,3445,160
|
|
20241202,114100,301306115,3465,3465,3465,3465,0
|
|
20241202,114000,301306115,3465,3465,3465,3465,21
|
|
20241202,113900,301233350,3445,3445,3445,3445,0
|
|
20241202,113800,301233350,3445,3445,3445,3445,80
|
|
20241202,113700,300957750,3445,3445,3445,3445,0
|
|
20241202,113600,300957750,3445,3445,3445,3445,0
|
|
20241202,113500,300957750,3445,3445,3445,3445,500
|
|
20241202,113400,299235250,3445,3445,3445,3445,1
|
|
20241202,113300,299231805,3440,3440,3440,3440,0
|
|
20241202,113200,299231805,3440,3440,3440,3440,500
|
|
20241202,113100,297511805,3435,3425,3435,3425,384
|
|
20241202,113000,296194975,3430,3430,3430,3420,1799
|
|
20241202,112900,290037530,3430,3430,3430,3430,400
|
|
20241202,112800,288665530,3430,3430,3430,3430,1325
|
|
20241202,112700,284120780,3445,3440,3445,3430,621
|
|
20241202,112600,281986480,3445,3450,3450,3445,445
|
|
20241202,112500,280453450,3450,3450,3450,3450,140
|
|
20241202,112400,279970450,3450,3450,3455,3450,4783
|
|
20241202,112300,263464345,3450,3450,3450,3450,500
|
|
20241202,112200,261739345,3450,3450,3450,3450,0
|
|
20241202,112100,261739345,3450,3460,3460,3450,256
|
|
20241202,112000,260856135,3465,3450,3465,3450,1405
|
|
20241202,111900,256007310,3450,3455,3460,3450,2149
|
|
20241202,111800,248584260,3455,3465,3465,3455,3744
|
|
20241202,111700,235642740,3460,3475,3475,3460,2043
|
|
20241202,111600,228560815,3475,3475,3475,3475,153
|
|
20241202,111500,228029140,3480,3485,3485,3480,62
|
|
20241202,111400,227813320,3490,3490,3490,3490,100
|
|
20241202,111300,227464320,3490,3470,3490,3470,101
|
|
20241202,111200,227113830,3465,3490,3490,3465,4543
|
|
20241202,111100,211369045,3500,3500,3500,3500,0
|
|
20241202,111000,211369045,3500,3470,3500,3470,353
|
|
20241202,110900,210144105,3470,3480,3480,3470,1000
|
|
20241202,110800,206669915,3480,3480,3480,3475,1795
|
|
20241202,110700,200429765,3480,3500,3500,3480,2734
|
|
20241202,110600,190902175,3500,3500,3500,3500,0
|
|
20241202,110500,190902175,3500,3500,3500,3500,0
|
|
20241202,110400,190902175,3500,3500,3500,3500,0
|
|
20241202,110300,190902175,3500,3500,3500,3500,0
|
|
20241202,110200,190902175,3500,3500,3500,3500,0
|
|
20241202,110100,190902175,3500,3500,3500,3500,0
|
|
20241202,110000,190902175,3500,3500,3500,3500,320
|
|
20241202,105900,189782175,3515,3515,3515,3515,0
|
|
20241202,105800,189782175,3515,3515,3515,3515,1
|
|
20241202,105700,189778660,3500,3500,3500,3500,0
|
|
20241202,105600,189778660,3500,3500,3500,3500,0
|
|
20241202,105500,189778660,3500,3500,3500,3500,0
|
|
20241202,105400,189778660,3500,3500,3500,3500,0
|
|
20241202,105300,189778660,3500,3500,3500,3500,0
|
|
20241202,105200,189778660,3500,3500,3500,3500,0
|
|
20241202,105100,189778660,3500,3500,3500,3500,71
|
|
20241202,105000,189530160,3520,3520,3520,3520,4
|
|
20241202,104900,189516080,3520,3520,3520,3520,0
|
|
20241202,104800,189516080,3520,3520,3520,3520,5
|
|
20241202,104700,189498480,3520,3520,3520,3520,0
|
|
20241202,104600,189498480,3520,3520,3520,3520,1
|
|
20241202,104500,189494960,3520,3520,3520,3520,0
|
|
20241202,104400,189494960,3520,3520,3520,3520,3
|
|
20241202,104300,189484400,3520,3520,3520,3520,0
|
|
20241202,104200,189484400,3520,3510,3520,3510,120
|
|
20241202,104100,189062700,3510,3510,3510,3510,0
|
|
20241202,104000,189062700,3510,3505,3510,3505,383
|
|
20241202,103900,187718375,3500,3500,3500,3500,0
|
|
20241202,103800,187718375,3500,3500,3500,3500,0
|
|
20241202,103700,187718375,3500,3500,3500,3500,295
|
|
20241202,103600,186685875,3500,3500,3500,3500,0
|
|
20241202,103500,186685875,3500,3495,3500,3490,3321
|
|
20241202,103400,175093435,3495,3495,3495,3495,123
|
|
20241202,103300,174663550,3500,3500,3500,3500,1004
|
|
20241202,103200,171149550,3505,3505,3505,3505,6
|
|
20241202,103100,171128520,3505,3505,3505,3505,0
|
|
20241202,103000,171128520,3505,3505,3505,3505,0
|
|
20241202,102900,171128520,3505,3505,3505,3505,0
|
|
20241202,102800,171128520,3505,3505,3505,3505,0
|
|
20241202,102700,171128520,3505,3505,3505,3505,0
|
|
20241202,102600,171128520,3505,3505,3505,3505,0
|
|
20241202,102500,171128520,3505,3505,3505,3505,0
|
|
20241202,102400,171128520,3505,3505,3505,3505,0
|
|
20241202,102300,171128520,3505,3505,3505,3505,0
|
|
20241202,102200,171128520,3505,3505,3505,3505,20
|
|
20241202,102100,171058420,3500,3500,3500,3500,2645
|
|
20241202,102000,161800920,3500,3500,3500,3500,0
|
|
20241202,101900,161800920,3500,3500,3500,3500,122
|
|
20241202,101800,161373920,3500,3500,3500,3500,0
|
|
20241202,101700,161373920,3500,3500,3500,3500,0
|
|
20241202,101600,161373920,3500,3500,3500,3500,0
|
|
20241202,101500,161373920,3500,3500,3500,3500,2800
|
|
20241202,101400,151573920,3500,3505,3505,3500,1059
|
|
20241202,101300,147862170,3510,3510,3510,3510,3
|
|
20241202,101200,147851640,3520,3520,3520,3520,1
|
|
20241202,101100,147848120,3505,3505,3505,3505,0
|
|
20241202,101000,147848120,3505,3505,3505,3505,0
|
|
20241202,100900,147848120,3505,3505,3505,3500,1570
|
|
20241202,100800,142353110,3505,3505,3505,3505,2
|
|
20241202,100700,142346100,3505,3510,3510,3505,250
|
|
20241202,100600,141469845,3505,3505,3505,3505,0
|
|
20241202,100500,141469845,3505,3505,3505,3505,0
|
|
20241202,100400,141469845,3505,3505,3505,3505,1
|
|
20241202,100300,141466340,3525,3515,3525,3505,1571
|
|
20241202,100200,135952945,3515,3545,3545,3515,665
|
|
20241202,100100,133608055,3545,3545,3545,3545,0
|
|
20241202,100000,133608055,3545,3545,3545,3545,0
|
|
20241202,095900,133608055,3545,3555,3555,3545,4
|
|
20241202,095800,133593865,3525,3525,3525,3525,0
|
|
20241202,095700,133593865,3525,3525,3525,3525,0
|
|
20241202,095600,133593865,3525,3525,3525,3525,0
|
|
20241202,095500,133593865,3525,3525,3525,3525,0
|
|
20241202,095400,133593865,3525,3525,3525,3525,0
|
|
20241202,095300,133593865,3525,3525,3560,3525,272
|
|
20241202,095200,132635030,3525,3525,3525,3525,12
|
|
20241202,095100,132592730,3525,3510,3525,3510,336
|
|
20241202,095000,131413205,3510,3510,3510,3510,59
|
|
20241202,094900,131206115,3500,3500,3500,3500,0
|
|
20241202,094800,131206115,3500,3500,3500,3500,0
|
|
20241202,094700,131206115,3500,3500,3500,3500,0
|
|
20241202,094600,131206115,3500,3500,3500,3500,2207
|
|
20241202,094500,123481615,3500,3505,3505,3490,5619
|
|
20241202,094400,103842050,3500,3510,3510,3500,4002
|
|
20241202,094300,89819935,3505,3515,3515,3505,1344
|
|
20241202,094200,85107590,3515,3515,3515,3515,26
|
|
20241202,094100,85016200,3510,3510,3510,3510,0
|
|
20241202,094000,85016200,3510,3510,3510,3510,619
|
|
20241202,093900,82843510,3510,3520,3520,3510,6301
|
|
20241202,093800,60701245,3520,3520,3520,3520,0
|
|
20241202,093700,60701245,3520,3525,3525,3520,837
|
|
20241202,093600,57754315,3520,3520,3520,3520,200
|
|
20241202,093500,57050315,3525,3525,3525,3525,21
|
|
20241202,093400,56976290,3525,3525,3525,3525,14
|
|
20241202,093300,56926940,3525,3535,3535,3525,4090
|
|
20241202,093200,42498590,3530,3530,3530,3530,0
|
|
20241202,093100,42498590,3530,3540,3540,3530,1110
|
|
20241202,093000,38575510,3535,3535,3535,3535,0
|
|
20241202,092900,38575510,3535,3535,3535,3535,0
|
|
20241202,092800,38575510,3535,3535,3535,3535,0
|
|
20241202,092700,38575510,3535,3545,3545,3535,884
|
|
20241202,092600,35450330,3545,3545,3545,3545,0
|
|
20241202,092500,35450330,3545,3545,3545,3545,0
|
|
20241202,092400,35450330,3545,3545,3545,3545,0
|
|
20241202,092300,35450330,3545,3545,3545,3545,0
|
|
20241202,092200,35450330,3545,3545,3545,3545,1
|
|
20241202,092100,35446785,3560,3540,3560,3530,283
|
|
20241202,092000,34446270,3540,3540,3540,3540,0
|
|
20241202,091900,34446270,3540,3540,3540,3540,3
|
|
20241202,091800,34435650,3550,3550,3550,3550,0
|
|
20241202,091700,34435650,3550,3550,3550,3550,0
|
|
20241202,091600,34435650,3550,3555,3555,3550,5876
|
|
20241202,091500,13573320,3555,3555,3555,3555,537
|
|
20241202,091400,11664285,3555,3550,3555,3550,6
|
|
20241202,091300,11642980,3555,3560,3560,3555,412
|
|
20241202,091200,10177500,3560,3560,3560,3560,88
|
|
20241202,091100,9864220,3575,3575,3575,3575,0
|
|
20241202,091000,9864220,3575,3575,3575,3575,3
|
|
20241202,090900,9853495,3575,3575,3575,3575,1
|
|
20241202,090800,9849920,3560,3565,3565,3560,136
|
|
20241202,090700,9365085,3565,3565,3565,3565,99
|
|
20241202,090600,9012150,3570,3575,3575,3570,221
|
|
20241202,090500,8223130,3585,3585,3585,3585,6
|
|
20241202,090400,8201620,3585,3585,3585,3585,598
|
|
20241202,090300,6057790,3585,3575,3585,3575,1251
|
|
20241202,090200,1585455,3580,3580,3580,3580,29
|
|
20241202,090100,1481635,3580,3580,3580,3580,171
|
|
20241202,090000,869455,3580,3575,3580,3575,243
|