679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201600,714659620,7740,7740,7740,7740,2393
|
|
20241202,201500,714659620,7740,7740,7740,7740,0
|
|
20241202,201400,714659620,7740,7740,7740,7740,0
|
|
20241202,201300,714659620,7740,7740,7740,7740,0
|
|
20241202,201200,714659620,7740,7740,7740,7740,0
|
|
20241202,201100,714659620,7740,7740,7740,7740,0
|
|
20241202,201000,714659620,7740,7740,7740,7740,0
|
|
20241202,200900,714659620,7740,7740,7740,7740,0
|
|
20241202,200800,714659620,7740,7740,7740,7740,0
|
|
20241202,200700,714659620,7740,7740,7740,7740,0
|
|
20241202,200600,714659620,7740,7740,7740,7740,0
|
|
20241202,200500,714659620,7740,7740,7740,7740,0
|
|
20241202,200400,714659620,7740,7740,7740,7740,0
|
|
20241202,200300,714659620,7740,7740,7740,7740,0
|
|
20241202,200200,714659620,7740,7740,7740,7740,0
|
|
20241202,200100,714659620,7740,7740,7740,7740,0
|
|
20241202,200000,714659620,7740,7740,7740,7740,0
|
|
20241202,195900,714659620,7740,7740,7740,7740,0
|
|
20241202,195800,714659620,7740,7740,7740,7740,0
|
|
20241202,195700,714659620,7740,7740,7740,7740,0
|
|
20241202,195600,714659620,7740,7740,7740,7740,0
|
|
20241202,195500,714659620,7740,7740,7740,7740,0
|
|
20241202,195400,714659620,7740,7740,7740,7740,0
|
|
20241202,195300,714659620,7740,7740,7740,7740,0
|
|
20241202,195200,714659620,7740,7740,7740,7740,0
|
|
20241202,195100,714659620,7740,7740,7740,7740,0
|
|
20241202,195000,714659620,7740,7740,7740,7740,0
|
|
20241202,194900,714659620,7740,7740,7740,7740,0
|
|
20241202,194800,714659620,7740,7740,7740,7740,0
|
|
20241202,194700,714659620,7740,7740,7740,7740,0
|
|
20241202,194600,714659620,7740,7740,7740,7740,2393
|
|
20241202,194500,714659620,7740,7740,7740,7740,0
|
|
20241202,194400,714659620,7740,7740,7740,7740,0
|
|
20241202,194300,714659620,7740,7740,7740,7740,0
|
|
20241202,194200,714659620,7740,7740,7740,7740,0
|
|
20241202,194100,714659620,7740,7740,7740,7740,0
|
|
20241202,194000,714659620,7740,7740,7740,7740,0
|
|
20241202,193900,714659620,7740,7740,7740,7740,0
|
|
20241202,193800,714659620,7740,7740,7740,7740,0
|
|
20241202,193700,714659620,7740,7740,7740,7740,0
|
|
20241202,193600,714659620,7740,7740,7740,7740,0
|
|
20241202,193500,714659620,7740,7740,7740,7740,0
|
|
20241202,193400,714659620,7740,7740,7740,7740,0
|
|
20241202,193300,714659620,7740,7740,7740,7740,0
|
|
20241202,193200,714659620,7740,7740,7740,7740,0
|
|
20241202,193100,714659620,7740,7740,7740,7740,0
|
|
20241202,193000,714659620,7740,7740,7740,7740,0
|
|
20241202,192900,714659620,7740,7740,7740,7740,0
|
|
20241202,192800,714659620,7740,7740,7740,7740,0
|
|
20241202,192700,714659620,7740,7740,7740,7740,0
|
|
20241202,192600,714659620,7740,7740,7740,7740,0
|
|
20241202,192500,714659620,7740,7740,7740,7740,0
|
|
20241202,192400,714659620,7740,7740,7740,7740,0
|
|
20241202,192300,714659620,7740,7740,7740,7740,0
|
|
20241202,192200,714659620,7740,7740,7740,7740,0
|
|
20241202,192100,714659620,7740,7740,7740,7740,0
|
|
20241202,192000,714659620,7740,7740,7740,7740,0
|
|
20241202,191900,714659620,7740,7740,7740,7740,0
|
|
20241202,191800,714659620,7740,7740,7740,7740,0
|
|
20241202,191700,714659620,7740,7740,7740,7740,0
|
|
20241202,191600,714659620,7740,7740,7740,7740,2393
|
|
20241202,191500,714659620,7740,7740,7740,7740,0
|
|
20241202,191400,714659620,7740,7740,7740,7740,0
|
|
20241202,191300,714659620,7740,7740,7740,7740,0
|
|
20241202,191200,714659620,7740,7740,7740,7740,0
|
|
20241202,191100,714659620,7740,7740,7740,7740,0
|
|
20241202,191000,714659620,7740,7740,7740,7740,0
|
|
20241202,190900,714659620,7740,7740,7740,7740,0
|
|
20241202,190800,714659620,7740,7740,7740,7740,0
|
|
20241202,190700,714659620,7740,7740,7740,7740,0
|
|
20241202,190600,714659620,7740,7740,7740,7740,0
|
|
20241202,190500,714659620,7740,7740,7740,7740,0
|
|
20241202,190400,714659620,7740,7740,7740,7740,0
|
|
20241202,190300,714659620,7740,7740,7740,7740,0
|
|
20241202,190200,714659620,7740,7740,7740,7740,0
|
|
20241202,190100,714659620,7740,7740,7740,7740,0
|
|
20241202,190000,714659620,7740,7740,7740,7740,0
|
|
20241202,185900,714659620,7740,7740,7740,7740,0
|
|
20241202,185800,714659620,7740,7740,7740,7740,0
|
|
20241202,185700,714659620,7740,7740,7740,7740,0
|
|
20241202,185600,714659620,7740,7740,7740,7740,0
|
|
20241202,185500,714659620,7740,7740,7740,7740,0
|
|
20241202,185400,714659620,7740,7740,7740,7740,0
|
|
20241202,185300,714659620,7740,7740,7740,7740,0
|
|
20241202,185200,714659620,7740,7740,7740,7740,0
|
|
20241202,185100,714659620,7740,7740,7740,7740,0
|
|
20241202,185000,714659620,7740,7740,7740,7740,0
|
|
20241202,184900,714659620,7740,7740,7740,7740,0
|
|
20241202,184800,714659620,7740,7740,7740,7740,0
|
|
20241202,184700,714659620,7740,7740,7740,7740,0
|
|
20241202,184600,714659620,7740,7740,7740,7740,2393
|
|
20241202,184500,714659620,7740,7740,7740,7740,0
|
|
20241202,184400,714659620,7740,7740,7740,7740,0
|
|
20241202,184300,714659620,7740,7740,7740,7740,0
|
|
20241202,184200,714659620,7740,7740,7740,7740,0
|
|
20241202,184100,714659620,7740,7740,7740,7740,0
|
|
20241202,184000,714659620,7740,7740,7740,7740,0
|
|
20241202,183900,714659620,7740,7740,7740,7740,0
|
|
20241202,183800,714659620,7740,7740,7740,7740,0
|
|
20241202,183700,714659620,7740,7740,7740,7740,0
|
|
20241202,183600,714659620,7740,7740,7740,7740,0
|
|
20241202,183500,714659620,7740,7740,7740,7740,0
|
|
20241202,183400,714659620,7740,7740,7740,7740,0
|
|
20241202,183300,714659620,7740,7740,7740,7740,0
|
|
20241202,183200,714659620,7740,7740,7740,7740,0
|
|
20241202,183100,714659620,7740,7740,7740,7740,0
|
|
20241202,183000,714659620,7740,7740,7740,7740,0
|
|
20241202,182900,714659620,7740,7740,7740,7740,0
|
|
20241202,182800,714659620,7740,7740,7740,7740,0
|
|
20241202,182700,714659620,7740,7740,7740,7740,0
|
|
20241202,182600,714659620,7740,7740,7740,7740,0
|
|
20241202,182500,714659620,7740,7740,7740,7740,0
|
|
20241202,182400,714659620,7740,7740,7740,7740,0
|
|
20241202,182300,714659620,7740,7740,7740,7740,0
|
|
20241202,182200,714659620,7740,7740,7740,7740,0
|
|
20241202,182100,714659620,7740,7740,7740,7740,0
|
|
20241202,182000,714659620,7740,7740,7740,7740,0
|
|
20241202,181900,714659620,7740,7740,7740,7740,0
|
|
20241202,181800,714659620,7740,7740,7740,7740,0
|
|
20241202,181700,714659620,7740,7740,7740,7740,0
|
|
20241202,181600,714659620,7740,7740,7740,7740,2393
|
|
20241202,181500,714659620,7740,7740,7740,7740,0
|
|
20241202,181400,714659620,7740,7740,7740,7740,0
|
|
20241202,181300,714659620,7740,7740,7740,7740,0
|
|
20241202,181200,714659620,7740,7740,7740,7740,0
|
|
20241202,181100,714659620,7740,7740,7740,7740,0
|
|
20241202,181000,714659620,7740,7740,7740,7740,0
|
|
20241202,180900,714659620,7740,7740,7740,7740,0
|
|
20241202,180800,714659620,7740,7740,7740,7740,0
|
|
20241202,180700,714659620,7740,7740,7740,7740,0
|
|
20241202,180600,714659620,7740,7740,7740,7740,0
|
|
20241202,180500,714659620,7740,7740,7740,7740,0
|
|
20241202,180400,714659620,7740,7740,7740,7740,0
|
|
20241202,180300,714659620,7740,7740,7740,7740,0
|
|
20241202,180200,714659620,7740,7740,7740,7740,0
|
|
20241202,180100,714659620,7740,7740,7740,7740,0
|
|
20241202,180000,714659620,7740,7740,7740,7740,0
|
|
20241202,175900,714659620,7740,7740,7740,7740,0
|
|
20241202,175800,714659620,7740,7740,7740,7740,0
|
|
20241202,175700,714659620,7740,7740,7740,7740,0
|
|
20241202,175600,714659620,7740,7740,7740,7740,0
|
|
20241202,175500,714659620,7740,7740,7740,7740,0
|
|
20241202,175400,714659620,7740,7740,7740,7740,0
|
|
20241202,175300,714659620,7740,7740,7740,7740,0
|
|
20241202,175200,714659620,7740,7740,7740,7740,0
|
|
20241202,175100,714659620,7740,7740,7740,7740,0
|
|
20241202,175000,714659620,7740,7740,7740,7740,0
|
|
20241202,174900,714659620,7740,7740,7740,7740,0
|
|
20241202,174800,714659620,7740,7740,7740,7740,0
|
|
20241202,174700,714659620,7740,7740,7740,7740,0
|
|
20241202,174600,714659620,7740,7740,7740,7740,2393
|
|
20241202,174500,714659620,7740,7740,7740,7740,0
|
|
20241202,174400,714659620,7740,7740,7740,7740,0
|
|
20241202,174300,714659620,7740,7740,7740,7740,0
|
|
20241202,174200,714659620,7740,7740,7740,7740,0
|
|
20241202,174100,714659620,7740,7740,7740,7740,0
|
|
20241202,174000,714659620,7740,7740,7740,7740,0
|
|
20241202,173900,714659620,7740,7740,7740,7740,0
|
|
20241202,173800,714659620,7740,7740,7740,7740,0
|
|
20241202,173700,714659620,7740,7740,7740,7740,0
|
|
20241202,173600,714659620,7740,7740,7740,7740,0
|
|
20241202,173500,714659620,7740,7740,7740,7740,0
|
|
20241202,173400,714659620,7740,7740,7740,7740,0
|
|
20241202,173300,714659620,7740,7740,7740,7740,0
|
|
20241202,173200,714659620,7740,7740,7740,7740,0
|
|
20241202,173100,714659620,7740,7740,7740,7740,0
|
|
20241202,173000,714659620,7740,7740,7740,7740,0
|
|
20241202,172900,714659620,7740,7740,7740,7740,0
|
|
20241202,172800,714659620,7740,7740,7740,7740,0
|
|
20241202,172700,714659620,7740,7740,7740,7740,0
|
|
20241202,172600,714659620,7740,7740,7740,7740,0
|
|
20241202,172500,714659620,7740,7740,7740,7740,0
|
|
20241202,172400,714659620,7740,7740,7740,7740,0
|
|
20241202,172300,714659620,7740,7740,7740,7740,0
|
|
20241202,172200,714659620,7740,7740,7740,7740,0
|
|
20241202,172100,714659620,7740,7740,7740,7740,0
|
|
20241202,172000,714659620,7740,7740,7740,7740,0
|
|
20241202,171900,714659620,7740,7740,7740,7740,0
|
|
20241202,171800,714659620,7740,7740,7740,7740,0
|
|
20241202,171700,714659620,7740,7740,7740,7740,0
|
|
20241202,171600,714659620,7740,7740,7740,7740,2393
|
|
20241202,171500,714659620,7740,7740,7740,7740,0
|
|
20241202,171400,714659620,7740,7740,7740,7740,0
|
|
20241202,171300,714659620,7740,7740,7740,7740,0
|
|
20241202,171200,714659620,7740,7740,7740,7740,0
|
|
20241202,171100,714659620,7740,7740,7740,7740,0
|
|
20241202,171000,714659620,7740,7740,7740,7740,0
|
|
20241202,170900,714659620,7740,7740,7740,7740,0
|
|
20241202,170800,714659620,7740,7740,7740,7740,0
|
|
20241202,170700,714659620,7740,7740,7740,7740,0
|
|
20241202,170600,714659620,7740,7740,7740,7740,0
|
|
20241202,170500,714659620,7740,7740,7740,7740,0
|
|
20241202,170400,714659620,7740,7740,7740,7740,0
|
|
20241202,170300,714659620,7740,7740,7740,7740,0
|
|
20241202,170200,714659620,7740,7740,7740,7740,0
|
|
20241202,170100,714659620,7740,7740,7740,7740,0
|
|
20241202,170000,714659620,7740,7740,7740,7740,0
|
|
20241202,165900,714659620,7740,7740,7740,7740,0
|
|
20241202,165800,714659620,7740,7740,7740,7740,0
|
|
20241202,165700,714659620,7740,7740,7740,7740,0
|
|
20241202,165600,714659620,7740,7740,7740,7740,0
|
|
20241202,165500,714659620,7740,7740,7740,7740,0
|
|
20241202,165400,714659620,7740,7740,7740,7740,0
|
|
20241202,165300,714659620,7740,7740,7740,7740,0
|
|
20241202,165200,714659620,7740,7740,7740,7740,0
|
|
20241202,165100,714659620,7740,7740,7740,7740,0
|
|
20241202,165000,714659620,7740,7740,7740,7740,0
|
|
20241202,164900,714659620,7740,7740,7740,7740,0
|
|
20241202,164800,714659620,7740,7740,7740,7740,0
|
|
20241202,164700,714659620,7740,7740,7740,7740,0
|
|
20241202,164600,714659620,7740,7740,7740,7740,2393
|
|
20241202,164500,714659620,7740,7740,7740,7740,0
|
|
20241202,164400,714659620,7740,7740,7740,7740,0
|
|
20241202,164300,714659620,7740,7740,7740,7740,0
|
|
20241202,164200,714659620,7740,7740,7740,7740,0
|
|
20241202,164100,714659620,7740,7740,7740,7740,0
|
|
20241202,164000,714659620,7740,7740,7740,7740,0
|
|
20241202,163900,714659620,7740,7740,7740,7740,0
|
|
20241202,163800,714659620,7740,7740,7740,7740,0
|
|
20241202,163700,714659620,7740,7740,7740,7740,0
|
|
20241202,163600,714659620,7740,7740,7740,7740,0
|
|
20241202,163500,714659620,7740,7740,7740,7740,0
|
|
20241202,163400,714659620,7740,7740,7740,7740,0
|
|
20241202,163300,714659620,7740,7740,7740,7740,0
|
|
20241202,163200,714659620,7740,7740,7740,7740,0
|
|
20241202,163100,714659620,7740,7740,7740,7740,0
|
|
20241202,163000,714659620,7740,7740,7740,7740,0
|
|
20241202,162900,714659620,7740,7740,7740,7740,0
|
|
20241202,162800,714659620,7740,7740,7740,7740,0
|
|
20241202,162700,714659620,7740,7740,7740,7740,0
|
|
20241202,162600,714659620,7740,7740,7740,7740,0
|
|
20241202,162500,714659620,7740,7740,7740,7740,0
|
|
20241202,162400,714659620,7740,7740,7740,7740,0
|
|
20241202,162300,714659620,7740,7740,7740,7740,0
|
|
20241202,162200,714659620,7740,7740,7740,7740,0
|
|
20241202,162100,714659620,7740,7740,7740,7740,0
|
|
20241202,162000,714659620,7740,7740,7740,7740,0
|
|
20241202,161900,714659620,7740,7740,7740,7740,0
|
|
20241202,161800,714659620,7740,7740,7740,7740,0
|
|
20241202,161700,714659620,7740,7740,7740,7740,0
|
|
20241202,161600,714659620,7740,7740,7740,7740,2393
|
|
20241202,161500,714659620,7740,7740,7740,7740,0
|
|
20241202,161400,714659620,7740,7740,7740,7740,0
|
|
20241202,161300,714659620,7740,7740,7740,7740,0
|
|
20241202,161200,714659620,7740,7740,7740,7740,0
|
|
20241202,161100,714659620,7740,7740,7740,7740,0
|
|
20241202,161000,714659620,7740,7740,7740,7740,0
|
|
20241202,160900,714659620,7740,7740,7740,7740,0
|
|
20241202,160800,714659620,7740,7740,7740,7740,0
|
|
20241202,160700,714659620,7740,7740,7740,7740,0
|
|
20241202,160600,714659620,7740,7740,7740,7740,0
|
|
20241202,160500,714659620,7740,7740,7740,7740,0
|
|
20241202,160400,714659620,7740,7740,7740,7740,0
|
|
20241202,160300,714659620,7740,7740,7740,7740,0
|
|
20241202,160200,714659620,7740,7740,7740,7740,0
|
|
20241202,160100,714659620,7740,7740,7740,7740,0
|
|
20241202,160000,714659620,7740,7740,7740,7740,0
|
|
20241202,155900,714659620,7740,7740,7740,7740,0
|
|
20241202,155800,714659620,7740,7740,7740,7740,0
|
|
20241202,155700,714659620,7740,7740,7740,7740,0
|
|
20241202,155600,714659620,7740,7740,7740,7740,0
|
|
20241202,155500,714659620,7740,7740,7740,7740,0
|
|
20241202,155400,714659620,7740,7740,7740,7740,0
|
|
20241202,155300,714659620,7740,7740,7740,7740,0
|
|
20241202,155200,714659620,7740,7740,7740,7740,0
|
|
20241202,155100,714659620,7740,7740,7740,7740,0
|
|
20241202,155000,714659620,7740,7740,7740,7740,0
|
|
20241202,154900,714659620,7740,7740,7740,7740,0
|
|
20241202,154800,714659620,7740,7740,7740,7740,0
|
|
20241202,154700,714659620,7740,7740,7740,7740,0
|
|
20241202,154600,714659620,7740,7740,7740,7740,2393
|
|
20241202,154500,714659620,7740,7740,7740,7740,0
|
|
20241202,154400,714659620,7740,7740,7740,7740,0
|
|
20241202,154300,714659620,7740,7740,7740,7740,0
|
|
20241202,154200,714659620,7740,7740,7740,7740,0
|
|
20241202,154100,714659620,7740,7740,7740,7740,0
|
|
20241202,154000,714659620,7740,7740,7740,7740,0
|
|
20241202,153900,714659620,7740,7740,7740,7740,0
|
|
20241202,153800,714659620,7740,7740,7740,7740,0
|
|
20241202,153700,714659620,7740,7740,7740,7740,0
|
|
20241202,153600,714659620,7740,7740,7740,7740,0
|
|
20241202,153500,714659620,7740,7740,7740,7740,0
|
|
20241202,153400,714659620,7740,7740,7740,7740,0
|
|
20241202,153300,714659620,7740,7740,7740,7740,0
|
|
20241202,153200,714659620,7740,7740,7740,7740,0
|
|
20241202,153100,714659620,7740,7740,7740,7740,0
|
|
20241202,153000,714659620,7740,7740,7740,7740,2393
|
|
20241202,152900,696137800,7750,7750,7750,7750,0
|
|
20241202,152800,696137800,7750,7750,7750,7750,0
|
|
20241202,152700,696137800,7750,7750,7750,7750,0
|
|
20241202,152600,696137800,7750,7750,7750,7750,0
|
|
20241202,152500,696137800,7750,7750,7750,7750,0
|
|
20241202,152400,696137800,7750,7750,7750,7750,0
|
|
20241202,152300,696137800,7750,7750,7750,7750,0
|
|
20241202,152200,696137800,7750,7750,7750,7750,0
|
|
20241202,152100,696137800,7750,7750,7750,7750,0
|
|
20241202,152000,696137800,7750,7750,7750,7750,0
|
|
20241202,151900,696137800,7750,7750,7750,7750,3
|
|
20241202,151800,696114550,7740,7740,7750,7740,32
|
|
20241202,151700,695866860,7750,7750,7750,7750,0
|
|
20241202,151600,695866860,7750,7740,7750,7740,167
|
|
20241202,151500,694572640,7750,7750,7750,7750,0
|
|
20241202,151400,694572640,7750,7750,7750,7750,34
|
|
20241202,151300,694309140,7750,7740,7750,7740,625
|
|
20241202,151200,689471630,7750,7750,7750,7750,2
|
|
20241202,151100,689456130,7750,7750,7750,7750,0
|
|
20241202,151000,689456130,7750,7750,7750,7750,0
|
|
20241202,150900,689456130,7750,7750,7750,7750,1
|
|
20241202,150800,689448380,7760,7760,7760,7760,0
|
|
20241202,150700,689448380,7760,7760,7760,7760,0
|
|
20241202,150600,689448380,7760,7760,7760,7760,1
|
|
20241202,150500,689440620,7740,7740,7740,7740,50
|
|
20241202,150400,689053620,7760,7760,7760,7760,3
|
|
20241202,150300,689030340,7760,7760,7760,7760,140
|
|
20241202,150200,687943940,7750,7750,7750,7750,20
|
|
20241202,150100,687788940,7750,7730,7750,7730,2
|
|
20241202,150000,687773460,7730,7740,7740,7730,41
|
|
20241202,145900,687456220,7740,7740,7740,7740,5
|
|
20241202,145800,687417520,7740,7740,7760,7740,487
|
|
20241202,145700,683648110,7770,7750,7770,7740,1028
|
|
20241202,145600,675687050,7740,7740,7740,7740,1
|
|
20241202,145500,675679310,7740,7740,7750,7740,8
|
|
20241202,145400,675617380,7740,7740,7740,7740,500
|
|
20241202,145300,671747380,7730,7740,7740,7730,53
|
|
20241202,145200,671337190,7740,7740,7740,7730,56
|
|
20241202,145100,670903760,7730,7740,7740,7730,300
|
|
20241202,145000,668584490,7770,7770,7770,7770,1
|
|
20241202,144900,668576720,7730,7730,7730,7730,700
|
|
20241202,144800,663165720,7730,7740,7740,7730,1255
|
|
20241202,144700,653463620,7770,7770,7770,7770,129
|
|
20241202,144600,652461290,7770,7770,7770,7770,0
|
|
20241202,144500,652461290,7770,7770,7770,7770,0
|
|
20241202,144400,652461290,7770,7770,7770,7770,100
|
|
20241202,144300,651684290,7780,7770,7780,7730,3491
|
|
20241202,144200,624653190,7770,7770,7770,7770,0
|
|
20241202,144100,624653190,7770,7770,7770,7770,0
|
|
20241202,144000,624653190,7770,7770,7770,7770,0
|
|
20241202,143900,624653190,7770,7770,7770,7770,0
|
|
20241202,143800,624653190,7770,7770,7770,7770,0
|
|
20241202,143700,624653190,7770,7770,7770,7770,0
|
|
20241202,143600,624653190,7770,7770,7770,7770,0
|
|
20241202,143500,624653190,7770,7770,7770,7770,0
|
|
20241202,143400,624653190,7770,7770,7770,7770,3
|
|
20241202,143300,624629880,7770,7770,7770,7770,32
|
|
20241202,143200,624381240,7770,7770,7770,7770,5
|
|
20241202,143100,624342390,7770,7770,7770,7770,0
|
|
20241202,143000,624342390,7770,7770,7770,7770,3
|
|
20241202,142900,624319080,7770,7770,7770,7770,3
|
|
20241202,142800,624295770,7770,7790,7790,7770,2
|
|
20241202,142700,624280210,7790,7780,7790,7780,2
|
|
20241202,142600,624264640,7790,7790,7790,7790,20
|
|
20241202,142500,624108840,7790,7790,7790,7790,0
|
|
20241202,142400,624108840,7790,7790,7790,7790,0
|
|
20241202,142300,624108840,7790,7790,7790,7790,0
|
|
20241202,142200,624108840,7790,7800,7800,7790,101
|
|
20241202,142100,623322040,7790,7770,7790,7770,2224
|
|
20241202,142000,605997100,7790,7780,7790,7780,4
|
|
20241202,141900,605965970,7740,7740,7740,7740,0
|
|
20241202,141800,605965970,7740,7740,7740,7740,0
|
|
20241202,141700,605965970,7740,7740,7740,7740,0
|
|
20241202,141600,605965970,7740,7780,7780,7740,5120
|
|
20241202,141500,566256750,7780,7780,7780,7780,0
|
|
20241202,141400,566256750,7780,7780,7780,7780,0
|
|
20241202,141300,566256750,7780,7780,7780,7780,0
|
|
20241202,141200,566256750,7780,7780,7780,7780,237
|
|
20241202,141100,564412890,7780,7780,7780,7780,139
|
|
20241202,141000,563331470,7780,7780,7780,7780,0
|
|
20241202,140900,563331470,7780,7780,7780,7780,0
|
|
20241202,140800,563331470,7780,7780,7780,7780,0
|
|
20241202,140700,563331470,7780,7780,7780,7780,80
|
|
20241202,140600,562709070,7780,7780,7780,7780,5
|
|
20241202,140500,562670170,7780,7780,7780,7780,0
|
|
20241202,140400,562670170,7780,7780,7780,7780,0
|
|
20241202,140300,562670170,7780,7780,7780,7780,0
|
|
20241202,140200,562670170,7780,7780,7780,7780,0
|
|
20241202,140100,562670170,7780,7780,7780,7780,0
|
|
20241202,140000,562670170,7780,7780,7780,7780,0
|
|
20241202,135900,562670170,7780,7780,7780,7780,0
|
|
20241202,135800,562670170,7780,7780,7780,7780,0
|
|
20241202,135700,562670170,7780,7780,7780,7780,0
|
|
20241202,135600,562670170,7780,7780,7780,7780,1
|
|
20241202,135500,562662390,7790,7790,7790,7790,0
|
|
20241202,135400,562662390,7790,7790,7790,7790,155
|
|
20241202,135300,561454940,7790,7790,7790,7790,6
|
|
20241202,135200,561408200,7790,7790,7790,7790,0
|
|
20241202,135100,561408200,7790,7790,7790,7790,1
|
|
20241202,135000,561400410,7750,7750,7750,7750,0
|
|
20241202,134900,561400410,7750,7770,7770,7750,196
|
|
20241202,134800,559880490,7780,7780,7780,7780,65
|
|
20241202,134700,559374790,7790,7790,7790,7790,1
|
|
20241202,134600,559367000,7790,7780,7790,7780,8
|
|
20241202,134500,559304700,7780,7780,7780,7780,1
|
|
20241202,134400,559296920,7790,7790,7790,7790,0
|
|
20241202,134300,559296920,7790,7790,7790,7790,12
|
|
20241202,134200,559203440,7780,7780,7780,7780,0
|
|
20241202,134100,559203440,7780,7780,7780,7780,0
|
|
20241202,134000,559203440,7780,7780,7780,7780,5
|
|
20241202,133900,559164540,7780,7780,7780,7780,0
|
|
20241202,133800,559164540,7780,7780,7780,7780,5
|
|
20241202,133700,559125640,7780,7780,7780,7780,1
|
|
20241202,133600,559117860,7780,7780,7780,7780,0
|
|
20241202,133500,559117860,7780,7770,7780,7770,1001
|
|
20241202,133400,551340080,7770,7770,7770,7770,0
|
|
20241202,133300,551340080,7770,7770,7770,7770,0
|
|
20241202,133200,551340080,7770,7750,7770,7750,2525
|
|
20241202,133100,531732780,7750,7750,7750,7750,0
|
|
20241202,133000,531732780,7750,7750,7750,7750,101
|
|
20241202,132900,530950030,7750,7750,7750,7750,0
|
|
20241202,132800,530950030,7750,7750,7750,7750,0
|
|
20241202,132700,530950030,7750,7750,7750,7750,200
|
|
20241202,132600,529400030,7750,7750,7750,7750,0
|
|
20241202,132500,529400030,7750,7750,7750,7750,0
|
|
20241202,132400,529400030,7750,7750,7750,7750,1
|
|
20241202,132300,529392280,7750,7750,7750,7750,0
|
|
20241202,132200,529392280,7750,7750,7750,7750,28
|
|
20241202,132100,529175280,7740,7740,7740,7740,50
|
|
20241202,132000,528788280,7750,7750,7750,7750,16
|
|
20241202,131900,528664280,7740,7740,7740,7740,7
|
|
20241202,131800,528610100,7740,7740,7740,7740,66
|
|
20241202,131700,528099260,7740,7740,7740,7740,10
|
|
20241202,131600,528021860,7740,7740,7740,7740,1
|
|
20241202,131500,528014120,7740,7740,7740,7740,0
|
|
20241202,131400,528014120,7740,7740,7740,7740,2121
|
|
20241202,131300,511597580,7740,7730,7740,7730,508
|
|
20241202,131200,507665680,7730,7730,7730,7730,6
|
|
20241202,131100,507619300,7730,7740,7740,7730,2659
|
|
20241202,131000,487038650,7740,7740,7740,7740,0
|
|
20241202,130900,487038650,7740,7740,7740,7740,0
|
|
20241202,130800,487038650,7740,7740,7740,7740,1025
|
|
20241202,130700,479105150,7740,7740,7740,7740,1637
|
|
20241202,130600,466434770,7740,7740,7740,7740,16
|
|
20241202,130500,466310930,7750,7750,7750,7750,0
|
|
20241202,130400,466310930,7750,7740,7750,7740,286
|
|
20241202,130300,464097220,7740,7740,7740,7740,0
|
|
20241202,130200,464097220,7740,7740,7740,7740,0
|
|
20241202,130100,464097220,7740,7750,7750,7740,221
|
|
20241202,130000,462386670,7740,7740,7740,7740,5655
|
|
20241202,125900,418616970,7750,7760,7760,7750,4285
|
|
20241202,125800,385408180,7760,7760,7760,7760,2045
|
|
20241202,125700,369538980,7760,7760,7760,7760,220
|
|
20241202,125600,367831780,7760,7760,7760,7760,1000
|
|
20241202,125500,360071780,7760,7760,7760,7760,100
|
|
20241202,125400,359295780,7770,7770,7770,7770,0
|
|
20241202,125300,359295780,7770,7770,7770,7770,0
|
|
20241202,125200,359295780,7770,7770,7770,7770,0
|
|
20241202,125100,359295780,7770,7770,7770,7770,50
|
|
20241202,125000,358907280,7760,7760,7760,7760,3
|
|
20241202,124900,358884000,7760,7770,7770,7760,36
|
|
20241202,124800,358604610,7770,7770,7770,7770,1
|
|
20241202,124700,358596840,7770,7770,7770,7770,0
|
|
20241202,124600,358596840,7770,7770,7770,7770,0
|
|
20241202,124500,358596840,7770,7770,7770,7770,0
|
|
20241202,124400,358596840,7770,7770,7770,7770,10
|
|
20241202,124300,358519140,7770,7770,7770,7770,0
|
|
20241202,124200,358519140,7770,7770,7770,7770,0
|
|
20241202,124100,358519140,7770,7770,7770,7770,55
|
|
20241202,124000,358091790,7770,7770,7770,7770,239
|
|
20241202,123900,356234760,7770,7770,7770,7770,2
|
|
20241202,123800,356219220,7760,7760,7760,7760,208
|
|
20241202,123700,354605140,7760,7760,7760,7760,2
|
|
20241202,123600,354589620,7770,7770,7770,7770,0
|
|
20241202,123500,354589620,7770,7770,7770,7770,0
|
|
20241202,123400,354589620,7770,7770,7770,7770,0
|
|
20241202,123300,354589620,7770,7760,7770,7760,65
|
|
20241202,123200,354084710,7760,7760,7760,7760,101
|
|
20241202,123100,353300950,7760,7760,7760,7760,0
|
|
20241202,123000,353300950,7760,7760,7760,7760,0
|
|
20241202,122900,353300950,7760,7760,7760,7760,0
|
|
20241202,122800,353300950,7760,7760,7760,7760,17
|
|
20241202,122700,353169030,7750,7760,7760,7750,68
|
|
20241202,122600,352641360,7760,7760,7760,7760,61
|
|
20241202,122500,352168000,7760,7760,7760,7760,1096
|
|
20241202,122400,343663040,7760,7760,7760,7760,244
|
|
20241202,122300,341769600,7770,7770,7770,7770,79
|
|
20241202,122200,341155770,7770,7770,7770,7770,1
|
|
20241202,122100,341148000,7770,7770,7770,7770,25
|
|
20241202,122000,340953750,7760,7760,7760,7760,0
|
|
20241202,121900,340953750,7760,7770,7770,7760,25
|
|
20241202,121800,340759550,7770,7770,7770,7770,0
|
|
20241202,121700,340759550,7770,7770,7770,7770,21
|
|
20241202,121600,340596380,7770,7770,7770,7770,0
|
|
20241202,121500,340596380,7770,7770,7770,7770,0
|
|
20241202,121400,340596380,7770,7770,7770,7770,0
|
|
20241202,121300,340596380,7770,7770,7770,7770,0
|
|
20241202,121200,340596380,7770,7770,7770,7770,0
|
|
20241202,121100,340596380,7770,7760,7770,7760,87
|
|
20241202,121000,339921130,7770,7770,7770,7770,5
|
|
20241202,120900,339882280,7760,7760,7760,7760,0
|
|
20241202,120800,339882280,7760,7760,7760,7760,0
|
|
20241202,120700,339882280,7760,7760,7760,7760,100
|
|
20241202,120600,339106280,7760,7760,7760,7760,20
|
|
20241202,120500,338951080,7760,7760,7760,7760,1
|
|
20241202,120400,338943320,7760,7760,7760,7760,913
|
|
20241202,120300,331858440,7750,7770,7770,7750,2230
|
|
20241202,120200,314555120,7780,7780,7780,7780,1
|
|
20241202,120100,314547340,7770,7780,7780,7770,700
|
|
20241202,120000,309105190,7780,7780,7780,7780,50
|
|
20241202,115900,308716190,7790,7790,7790,7790,0
|
|
20241202,115800,308716190,7790,7790,7790,7790,0
|
|
20241202,115700,308716190,7790,7790,7790,7790,0
|
|
20241202,115600,308716190,7790,7790,7790,7790,2
|
|
20241202,115500,308700610,7790,7790,7790,7790,319
|
|
20241202,115400,306215600,7800,7800,7800,7800,0
|
|
20241202,115300,306215600,7800,7800,7800,7800,10
|
|
20241202,115200,306137600,7800,7800,7800,7800,20
|
|
20241202,115100,305981600,7800,7800,7800,7800,367
|
|
20241202,115000,303119000,7800,7800,7800,7800,1
|
|
20241202,114900,303111200,7790,7790,7790,7790,0
|
|
20241202,114800,303111200,7790,7790,7790,7790,0
|
|
20241202,114700,303111200,7790,7790,7790,7790,0
|
|
20241202,114600,303111200,7790,7790,7790,7790,0
|
|
20241202,114500,303111200,7790,7790,7790,7790,0
|
|
20241202,114400,303111200,7790,7790,7790,7790,10
|
|
20241202,114300,303033300,7790,7790,7790,7790,289
|
|
20241202,114200,300781990,7790,7790,7790,7790,0
|
|
20241202,114100,300781990,7790,7790,7790,7790,0
|
|
20241202,114000,300781990,7790,7790,7790,7790,1
|
|
20241202,113900,300774200,7780,7780,7780,7780,0
|
|
20241202,113800,300774200,7780,7790,7790,7780,72
|
|
20241202,113700,300213330,7780,7790,7790,7780,599
|
|
20241202,113600,295552710,7780,7780,7780,7780,0
|
|
20241202,113500,295552710,7780,7790,7790,7780,11
|
|
20241202,113400,295467030,7790,7790,7790,7790,0
|
|
20241202,113300,295467030,7790,7790,7790,7790,1
|
|
20241202,113200,295459240,7790,7790,7790,7790,0
|
|
20241202,113100,295459240,7790,7790,7790,7790,0
|
|
20241202,113000,295459240,7790,7790,7790,7790,0
|
|
20241202,112900,295459240,7790,7790,7790,7790,0
|
|
20241202,112800,295459240,7790,7790,7790,7790,36
|
|
20241202,112700,295178800,7790,7790,7790,7790,1
|
|
20241202,112600,295171010,7800,7800,7800,7800,0
|
|
20241202,112500,295171010,7800,7800,7800,7800,0
|
|
20241202,112400,295171010,7800,7800,7800,7800,2
|
|
20241202,112300,295155410,7800,7800,7800,7800,0
|
|
20241202,112200,295155410,7800,7800,7800,7800,0
|
|
20241202,112100,295155410,7800,7800,7800,7800,1
|
|
20241202,112000,295147610,7780,7780,7780,7780,0
|
|
20241202,111900,295147610,7780,7790,7790,7780,1100
|
|
20241202,111800,286589580,7790,7790,7790,7790,551
|
|
20241202,111700,282297290,7790,7790,7790,7790,510
|
|
20241202,111600,278324390,7800,7800,7800,7790,145
|
|
20241202,111500,277194810,7790,7790,7790,7790,500
|
|
20241202,111400,273299810,7800,7800,7800,7800,35
|
|
20241202,111300,273026810,7800,7800,7800,7800,10
|
|
20241202,111200,272948810,7790,7790,7790,7790,14
|
|
20241202,111100,272839750,7790,7790,7790,7790,0
|
|
20241202,111000,272839750,7790,7790,7790,7790,0
|
|
20241202,110900,272839750,7790,7790,7790,7790,0
|
|
20241202,110800,272839750,7790,7790,7790,7790,0
|
|
20241202,110700,272839750,7790,7790,7790,7790,0
|
|
20241202,110600,272839750,7790,7790,7790,7790,1
|
|
20241202,110500,272831960,7780,7800,7800,7780,297
|
|
20241202,110400,270519170,7790,7790,7790,7790,57
|
|
20241202,110300,270075140,7790,7790,7790,7790,152
|
|
20241202,110200,268891060,7790,7790,7790,7790,5
|
|
20241202,110100,268852110,7790,7790,7790,7790,0
|
|
20241202,110000,268852110,7790,7790,7790,7790,3000
|
|
20241202,105900,245482110,7780,7780,7780,7780,0
|
|
20241202,105800,245482110,7780,7780,7780,7780,0
|
|
20241202,105700,245482110,7780,7780,7780,7780,900
|
|
20241202,105600,238480110,7780,7780,7780,7780,20
|
|
20241202,105500,238324510,7780,7780,7780,7780,0
|
|
20241202,105400,238324510,7780,7780,7780,7780,1
|
|
20241202,105300,238316730,7780,7780,7780,7780,0
|
|
20241202,105200,238316730,7780,7780,7780,7780,0
|
|
20241202,105100,238316730,7780,7780,7780,7780,15
|
|
20241202,105000,238200030,7780,7780,7790,7780,502
|
|
20241202,104900,234294460,7780,7780,7780,7780,1
|
|
20241202,104800,234286680,7790,7790,7790,7790,10
|
|
20241202,104700,234208780,7790,7790,7790,7790,0
|
|
20241202,104600,234208780,7790,7790,7790,7790,1
|
|
20241202,104500,234200990,7790,7790,7790,7790,5
|
|
20241202,104400,234162040,7790,7790,7790,7790,100
|
|
20241202,104300,233383040,7780,7790,7790,7780,90
|
|
20241202,104200,232682790,7780,7780,7780,7780,0
|
|
20241202,104100,232682790,7780,7780,7780,7780,3
|
|
20241202,104000,232659450,7780,7780,7780,7780,0
|
|
20241202,103900,232659450,7780,7780,7780,7780,1
|
|
20241202,103800,232651670,7790,7790,7790,7790,0
|
|
20241202,103700,232651670,7790,7790,7790,7790,1027
|
|
20241202,103600,224651340,7790,7790,7790,7790,8
|
|
20241202,103500,224589020,7790,7790,7790,7790,0
|
|
20241202,103400,224589020,7790,7770,7790,7770,2114
|
|
20241202,103300,208122800,7770,7770,7780,7770,239
|
|
20241202,103200,206265750,7770,7770,7770,7770,10
|
|
20241202,103100,206188050,7800,7800,7800,7800,0
|
|
20241202,103000,206188050,7800,7800,7800,7800,0
|
|
20241202,102900,206188050,7800,7800,7800,7800,7
|
|
20241202,102800,206133450,7760,7800,7800,7760,1914
|
|
20241202,102700,191276170,7770,7770,7770,7770,131
|
|
20241202,102600,190258300,7770,7770,7770,7770,371
|
|
20241202,102500,187375630,7780,7780,7780,7780,569
|
|
20241202,102400,182948810,7780,7780,7780,7780,236
|
|
20241202,102300,181112730,7780,7780,7780,7780,0
|
|
20241202,102200,181112730,7780,7780,7780,7780,154
|
|
20241202,102100,179914610,7780,7790,7790,7780,999
|
|
20241202,102000,172141110,7790,7790,7790,7790,130
|
|
20241202,101900,171128410,7790,7800,7800,7790,2
|
|
20241202,101800,171112820,7800,7800,7800,7800,0
|
|
20241202,101700,171112820,7800,7800,7800,7800,0
|
|
20241202,101600,171112820,7800,7800,7800,7800,66
|
|
20241202,101500,170598020,7800,7800,7800,7800,95
|
|
20241202,101400,169857020,7790,7790,7790,7790,30
|
|
20241202,101300,169623320,7790,7790,7790,7790,256
|
|
20241202,101200,167629080,7820,7800,7820,7790,1274
|
|
20241202,101100,157703560,7790,7830,7830,7790,499
|
|
20241202,101000,153809330,7830,7830,7830,7830,53
|
|
20241202,100900,153394340,7810,7810,7810,7810,0
|
|
20241202,100800,153394340,7810,7810,7810,7810,0
|
|
20241202,100700,153394340,7810,7820,7830,7810,311
|
|
20241202,100600,150965310,7820,7830,7830,7820,11
|
|
20241202,100500,150879250,7830,7830,7830,7830,3
|
|
20241202,100400,150855760,7840,7840,7840,7840,3
|
|
20241202,100300,150832240,7810,7830,7830,7810,1214
|
|
20241202,100200,141344620,7820,7820,7820,7820,1
|
|
20241202,100100,141336800,7830,7830,7830,7830,0
|
|
20241202,100000,141336800,7830,7830,7830,7830,201
|
|
20241202,095900,139762970,7840,7840,7840,7840,10
|
|
20241202,095800,139684570,7850,7850,7850,7850,0
|
|
20241202,095700,139684570,7850,7850,7850,7850,130
|
|
20241202,095600,138664070,7850,7840,7850,7840,102
|
|
20241202,095500,137863390,7850,7820,7850,7810,57
|
|
20241202,095400,137416630,7840,7840,7840,7840,0
|
|
20241202,095300,137416630,7840,7810,7840,7810,169
|
|
20241202,095200,136096710,7810,7800,7810,7800,412
|
|
20241202,095100,132883070,7800,7800,7800,7800,0
|
|
20241202,095000,132883070,7800,7800,7800,7800,2
|
|
20241202,094900,132867470,7790,7800,7800,7780,717
|
|
20241202,094800,127286230,7790,7800,7800,7790,1369
|
|
20241202,094700,116609530,7800,7800,7800,7800,510
|
|
20241202,094600,112631530,7810,7810,7810,7810,321
|
|
20241202,094500,110124520,7810,7800,7810,7800,136
|
|
20241202,094400,109063680,7800,7800,7800,7800,131
|
|
20241202,094300,108041880,7790,7800,7800,7790,113
|
|
20241202,094200,107161480,7800,7800,7800,7800,0
|
|
20241202,094100,107161480,7800,7800,7800,7800,70
|
|
20241202,094000,106615480,7800,7800,7800,7800,10
|
|
20241202,093900,106537480,7800,7810,7810,7800,1316
|
|
20241202,093800,96270750,7800,7800,7800,7800,0
|
|
20241202,093700,96270750,7800,7800,7800,7800,100
|
|
20241202,093600,95490750,7800,7820,7820,7800,1055
|
|
20241202,093500,87255640,7840,7840,7840,7840,1
|
|
20241202,093400,87247800,7850,7850,7850,7850,0
|
|
20241202,093300,87247800,7850,7850,7850,7850,0
|
|
20241202,093200,87247800,7850,7820,7850,7820,117
|
|
20241202,093100,86332830,7820,7820,7820,7820,3
|
|
20241202,093000,86309370,7820,7860,7860,7820,3
|
|
20241202,092900,86285830,7870,7870,7870,7870,0
|
|
20241202,092800,86285830,7870,7870,7870,7870,268
|
|
20241202,092700,84176670,7870,7870,7870,7870,21
|
|
20241202,092600,84011400,7830,7830,7830,7830,95
|
|
20241202,092500,83267550,7830,7830,7830,7830,508
|
|
20241202,092400,79289910,7810,7820,7820,7810,114
|
|
20241202,092300,78399470,7810,7830,7830,7810,159
|
|
20241202,092200,77156230,7830,7830,7830,7830,470
|
|
20241202,092100,73476130,7830,7830,7830,7830,0
|
|
20241202,092000,73476130,7830,7840,7840,7830,65
|
|
20241202,091900,72967060,7880,7880,7880,7880,0
|
|
20241202,091800,72967060,7880,7880,7880,7880,4
|
|
20241202,091700,72935540,7880,7880,7880,7880,120
|
|
20241202,091600,71989940,7840,7840,7840,7840,183
|
|
20241202,091500,70555220,7880,7860,7880,7840,3371
|
|
20241202,091400,44084170,7870,7880,7880,7870,159
|
|
20241202,091300,42832740,7880,7880,7880,7880,200
|
|
20241202,091200,41256740,7880,7870,7880,7870,711
|
|
20241202,091100,35658960,7870,7880,7880,7870,401
|
|
20241202,091000,32499150,7880,7870,7880,7870,108
|
|
20241202,090900,31648120,7870,7860,7870,7860,1430
|
|
20241202,090800,20406860,7860,7870,7870,7860,28
|
|
20241202,090700,20186770,7850,7860,7860,7850,1205
|
|
20241202,090600,10717830,7870,7880,7880,7860,42
|
|
20241202,090500,10387590,7880,7880,7880,7880,11
|
|
20241202,090400,10300910,7880,7880,7880,7860,573
|
|
20241202,090300,5795560,7890,7890,7890,7890,16
|
|
20241202,090200,5669320,7890,7880,7890,7880,4
|
|
20241202,090100,5637780,7880,7850,7880,7850,143
|
|
20241202,090000,4513750,7850,7850,7850,7850,575
|