683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,201900,1095823810,8780,8780,8780,8780,0
|
|
20241202,201800,1095823810,8780,8780,8780,8780,0
|
|
20241202,201700,1095823810,8780,8780,8780,8780,0
|
|
20241202,201600,1095823810,8780,8780,8780,8780,0
|
|
20241202,201500,1095823810,8780,8780,8780,8780,0
|
|
20241202,201400,1095823810,8780,8780,8780,8780,0
|
|
20241202,201300,1095823810,8780,8780,8780,8780,0
|
|
20241202,201200,1095823810,8780,8780,8780,8780,0
|
|
20241202,201100,1095823810,8780,8780,8780,8780,0
|
|
20241202,201000,1095823810,8780,8780,8780,8780,0
|
|
20241202,200900,1095823810,8780,8780,8780,8780,0
|
|
20241202,200800,1095823810,8780,8780,8780,8780,0
|
|
20241202,200700,1095823810,8780,8780,8780,8780,0
|
|
20241202,200600,1095823810,8780,8780,8780,8780,0
|
|
20241202,200500,1095823810,8780,8780,8780,8780,0
|
|
20241202,200400,1095823810,8780,8780,8780,8780,0
|
|
20241202,200300,1095823810,8780,8780,8780,8780,0
|
|
20241202,200200,1095823810,8780,8780,8780,8780,0
|
|
20241202,200100,1095823810,8780,8780,8780,8780,0
|
|
20241202,200000,1095823810,8780,8780,8780,8780,0
|
|
20241202,195900,1095823810,8780,8780,8780,8780,0
|
|
20241202,195800,1095823810,8780,8780,8780,8780,0
|
|
20241202,195700,1095823810,8780,8780,8780,8780,0
|
|
20241202,195600,1095823810,8780,8780,8780,8780,0
|
|
20241202,195500,1095823810,8780,8780,8780,8780,0
|
|
20241202,195400,1095823810,8780,8780,8780,8780,0
|
|
20241202,195300,1095823810,8780,8780,8780,8780,0
|
|
20241202,195200,1095823810,8780,8780,8780,8780,0
|
|
20241202,195100,1095823810,8780,8780,8780,8780,0
|
|
20241202,195000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,194900,1095823810,8780,8780,8780,8780,0
|
|
20241202,194800,1095823810,8780,8780,8780,8780,0
|
|
20241202,194700,1095823810,8780,8780,8780,8780,0
|
|
20241202,194600,1095823810,8780,8780,8780,8780,0
|
|
20241202,194500,1095823810,8780,8780,8780,8780,0
|
|
20241202,194400,1095823810,8780,8780,8780,8780,0
|
|
20241202,194300,1095823810,8780,8780,8780,8780,0
|
|
20241202,194200,1095823810,8780,8780,8780,8780,0
|
|
20241202,194100,1095823810,8780,8780,8780,8780,0
|
|
20241202,194000,1095823810,8780,8780,8780,8780,0
|
|
20241202,193900,1095823810,8780,8780,8780,8780,0
|
|
20241202,193800,1095823810,8780,8780,8780,8780,0
|
|
20241202,193700,1095823810,8780,8780,8780,8780,0
|
|
20241202,193600,1095823810,8780,8780,8780,8780,0
|
|
20241202,193500,1095823810,8780,8780,8780,8780,0
|
|
20241202,193400,1095823810,8780,8780,8780,8780,0
|
|
20241202,193300,1095823810,8780,8780,8780,8780,0
|
|
20241202,193200,1095823810,8780,8780,8780,8780,0
|
|
20241202,193100,1095823810,8780,8780,8780,8780,0
|
|
20241202,193000,1095823810,8780,8780,8780,8780,0
|
|
20241202,192900,1095823810,8780,8780,8780,8780,0
|
|
20241202,192800,1095823810,8780,8780,8780,8780,0
|
|
20241202,192700,1095823810,8780,8780,8780,8780,0
|
|
20241202,192600,1095823810,8780,8780,8780,8780,0
|
|
20241202,192500,1095823810,8780,8780,8780,8780,0
|
|
20241202,192400,1095823810,8780,8780,8780,8780,0
|
|
20241202,192300,1095823810,8780,8780,8780,8780,0
|
|
20241202,192200,1095823810,8780,8780,8780,8780,0
|
|
20241202,192100,1095823810,8780,8780,8780,8780,0
|
|
20241202,192000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,191900,1095823810,8780,8780,8780,8780,0
|
|
20241202,191800,1095823810,8780,8780,8780,8780,0
|
|
20241202,191700,1095823810,8780,8780,8780,8780,0
|
|
20241202,191600,1095823810,8780,8780,8780,8780,0
|
|
20241202,191500,1095823810,8780,8780,8780,8780,0
|
|
20241202,191400,1095823810,8780,8780,8780,8780,0
|
|
20241202,191300,1095823810,8780,8780,8780,8780,0
|
|
20241202,191200,1095823810,8780,8780,8780,8780,0
|
|
20241202,191100,1095823810,8780,8780,8780,8780,0
|
|
20241202,191000,1095823810,8780,8780,8780,8780,0
|
|
20241202,190900,1095823810,8780,8780,8780,8780,0
|
|
20241202,190800,1095823810,8780,8780,8780,8780,0
|
|
20241202,190700,1095823810,8780,8780,8780,8780,0
|
|
20241202,190600,1095823810,8780,8780,8780,8780,0
|
|
20241202,190500,1095823810,8780,8780,8780,8780,0
|
|
20241202,190400,1095823810,8780,8780,8780,8780,0
|
|
20241202,190300,1095823810,8780,8780,8780,8780,0
|
|
20241202,190200,1095823810,8780,8780,8780,8780,0
|
|
20241202,190100,1095823810,8780,8780,8780,8780,0
|
|
20241202,190000,1095823810,8780,8780,8780,8780,0
|
|
20241202,185900,1095823810,8780,8780,8780,8780,0
|
|
20241202,185800,1095823810,8780,8780,8780,8780,0
|
|
20241202,185700,1095823810,8780,8780,8780,8780,0
|
|
20241202,185600,1095823810,8780,8780,8780,8780,0
|
|
20241202,185500,1095823810,8780,8780,8780,8780,0
|
|
20241202,185400,1095823810,8780,8780,8780,8780,0
|
|
20241202,185300,1095823810,8780,8780,8780,8780,0
|
|
20241202,185200,1095823810,8780,8780,8780,8780,0
|
|
20241202,185100,1095823810,8780,8780,8780,8780,0
|
|
20241202,185000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,184900,1095823810,8780,8780,8780,8780,0
|
|
20241202,184800,1095823810,8780,8780,8780,8780,0
|
|
20241202,184700,1095823810,8780,8780,8780,8780,0
|
|
20241202,184600,1095823810,8780,8780,8780,8780,0
|
|
20241202,184500,1095823810,8780,8780,8780,8780,0
|
|
20241202,184400,1095823810,8780,8780,8780,8780,0
|
|
20241202,184300,1095823810,8780,8780,8780,8780,0
|
|
20241202,184200,1095823810,8780,8780,8780,8780,0
|
|
20241202,184100,1095823810,8780,8780,8780,8780,0
|
|
20241202,184000,1095823810,8780,8780,8780,8780,0
|
|
20241202,183900,1095823810,8780,8780,8780,8780,0
|
|
20241202,183800,1095823810,8780,8780,8780,8780,0
|
|
20241202,183700,1095823810,8780,8780,8780,8780,0
|
|
20241202,183600,1095823810,8780,8780,8780,8780,0
|
|
20241202,183500,1095823810,8780,8780,8780,8780,0
|
|
20241202,183400,1095823810,8780,8780,8780,8780,0
|
|
20241202,183300,1095823810,8780,8780,8780,8780,0
|
|
20241202,183200,1095823810,8780,8780,8780,8780,0
|
|
20241202,183100,1095823810,8780,8780,8780,8780,0
|
|
20241202,183000,1095823810,8780,8780,8780,8780,0
|
|
20241202,182900,1095823810,8780,8780,8780,8780,0
|
|
20241202,182800,1095823810,8780,8780,8780,8780,0
|
|
20241202,182700,1095823810,8780,8780,8780,8780,0
|
|
20241202,182600,1095823810,8780,8780,8780,8780,0
|
|
20241202,182500,1095823810,8780,8780,8780,8780,0
|
|
20241202,182400,1095823810,8780,8780,8780,8780,0
|
|
20241202,182300,1095823810,8780,8780,8780,8780,0
|
|
20241202,182200,1095823810,8780,8780,8780,8780,0
|
|
20241202,182100,1095823810,8780,8780,8780,8780,0
|
|
20241202,182000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,181900,1095823810,8780,8780,8780,8780,0
|
|
20241202,181800,1095823810,8780,8780,8780,8780,0
|
|
20241202,181700,1095823810,8780,8780,8780,8780,0
|
|
20241202,181600,1095823810,8780,8780,8780,8780,0
|
|
20241202,181500,1095823810,8780,8780,8780,8780,0
|
|
20241202,181400,1095823810,8780,8780,8780,8780,0
|
|
20241202,181300,1095823810,8780,8780,8780,8780,0
|
|
20241202,181200,1095823810,8780,8780,8780,8780,0
|
|
20241202,181100,1095823810,8780,8780,8780,8780,0
|
|
20241202,181000,1095823810,8780,8780,8780,8780,0
|
|
20241202,180900,1095823810,8780,8780,8780,8780,0
|
|
20241202,180800,1095823810,8780,8780,8780,8780,0
|
|
20241202,180700,1095823810,8780,8780,8780,8780,0
|
|
20241202,180600,1095823810,8780,8780,8780,8780,0
|
|
20241202,180500,1095823810,8780,8780,8780,8780,0
|
|
20241202,180400,1095823810,8780,8780,8780,8780,0
|
|
20241202,180300,1095823810,8780,8780,8780,8780,0
|
|
20241202,180200,1095823810,8780,8780,8780,8780,0
|
|
20241202,180100,1095823810,8780,8780,8780,8780,0
|
|
20241202,180000,1095823810,8780,8780,8780,8780,0
|
|
20241202,175900,1095823810,8780,8780,8780,8780,0
|
|
20241202,175800,1095823810,8780,8780,8780,8780,0
|
|
20241202,175700,1095823810,8780,8780,8780,8780,0
|
|
20241202,175600,1095823810,8780,8780,8780,8780,0
|
|
20241202,175500,1095823810,8780,8780,8780,8780,0
|
|
20241202,175400,1095823810,8780,8780,8780,8780,0
|
|
20241202,175300,1095823810,8780,8780,8780,8780,0
|
|
20241202,175200,1095823810,8780,8780,8780,8780,0
|
|
20241202,175100,1095823810,8780,8780,8780,8780,0
|
|
20241202,175000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,174900,1095823810,8780,8780,8780,8780,0
|
|
20241202,174800,1095823810,8780,8780,8780,8780,0
|
|
20241202,174700,1095823810,8780,8780,8780,8780,0
|
|
20241202,174600,1095823810,8780,8780,8780,8780,0
|
|
20241202,174500,1095823810,8780,8780,8780,8780,0
|
|
20241202,174400,1095823810,8780,8780,8780,8780,0
|
|
20241202,174300,1095823810,8780,8780,8780,8780,0
|
|
20241202,174200,1095823810,8780,8780,8780,8780,0
|
|
20241202,174100,1095823810,8780,8780,8780,8780,0
|
|
20241202,174000,1095823810,8780,8780,8780,8780,0
|
|
20241202,173900,1095823810,8780,8780,8780,8780,0
|
|
20241202,173800,1095823810,8780,8780,8780,8780,0
|
|
20241202,173700,1095823810,8780,8780,8780,8780,0
|
|
20241202,173600,1095823810,8780,8780,8780,8780,0
|
|
20241202,173500,1095823810,8780,8780,8780,8780,0
|
|
20241202,173400,1095823810,8780,8780,8780,8780,0
|
|
20241202,173300,1095823810,8780,8780,8780,8780,0
|
|
20241202,173200,1095823810,8780,8780,8780,8780,0
|
|
20241202,173100,1095823810,8780,8780,8780,8780,0
|
|
20241202,173000,1095823810,8780,8780,8780,8780,0
|
|
20241202,172900,1095823810,8780,8780,8780,8780,0
|
|
20241202,172800,1095823810,8780,8780,8780,8780,0
|
|
20241202,172700,1095823810,8780,8780,8780,8780,0
|
|
20241202,172600,1095823810,8780,8780,8780,8780,0
|
|
20241202,172500,1095823810,8780,8780,8780,8780,0
|
|
20241202,172400,1095823810,8780,8780,8780,8780,0
|
|
20241202,172300,1095823810,8780,8780,8780,8780,0
|
|
20241202,172200,1095823810,8780,8780,8780,8780,0
|
|
20241202,172100,1095823810,8780,8780,8780,8780,0
|
|
20241202,172000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,171900,1095823810,8780,8780,8780,8780,0
|
|
20241202,171800,1095823810,8780,8780,8780,8780,0
|
|
20241202,171700,1095823810,8780,8780,8780,8780,0
|
|
20241202,171600,1095823810,8780,8780,8780,8780,0
|
|
20241202,171500,1095823810,8780,8780,8780,8780,0
|
|
20241202,171400,1095823810,8780,8780,8780,8780,0
|
|
20241202,171300,1095823810,8780,8780,8780,8780,0
|
|
20241202,171200,1095823810,8780,8780,8780,8780,0
|
|
20241202,171100,1095823810,8780,8780,8780,8780,0
|
|
20241202,171000,1095823810,8780,8780,8780,8780,0
|
|
20241202,170900,1095823810,8780,8780,8780,8780,0
|
|
20241202,170800,1095823810,8780,8780,8780,8780,0
|
|
20241202,170700,1095823810,8780,8780,8780,8780,0
|
|
20241202,170600,1095823810,8780,8780,8780,8780,0
|
|
20241202,170500,1095823810,8780,8780,8780,8780,0
|
|
20241202,170400,1095823810,8780,8780,8780,8780,0
|
|
20241202,170300,1095823810,8780,8780,8780,8780,0
|
|
20241202,170200,1095823810,8780,8780,8780,8780,0
|
|
20241202,170100,1095823810,8780,8780,8780,8780,0
|
|
20241202,170000,1095823810,8780,8780,8780,8780,0
|
|
20241202,165900,1095823810,8780,8780,8780,8780,0
|
|
20241202,165800,1095823810,8780,8780,8780,8780,0
|
|
20241202,165700,1095823810,8780,8780,8780,8780,0
|
|
20241202,165600,1095823810,8780,8780,8780,8780,0
|
|
20241202,165500,1095823810,8780,8780,8780,8780,0
|
|
20241202,165400,1095823810,8780,8780,8780,8780,0
|
|
20241202,165300,1095823810,8780,8780,8780,8780,0
|
|
20241202,165200,1095823810,8780,8780,8780,8780,0
|
|
20241202,165100,1095823810,8780,8780,8780,8780,0
|
|
20241202,165000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,164900,1095823810,8780,8780,8780,8780,0
|
|
20241202,164800,1095823810,8780,8780,8780,8780,0
|
|
20241202,164700,1095823810,8780,8780,8780,8780,0
|
|
20241202,164600,1095823810,8780,8780,8780,8780,0
|
|
20241202,164500,1095823810,8780,8780,8780,8780,0
|
|
20241202,164400,1095823810,8780,8780,8780,8780,0
|
|
20241202,164300,1095823810,8780,8780,8780,8780,0
|
|
20241202,164200,1095823810,8780,8780,8780,8780,0
|
|
20241202,164100,1095823810,8780,8780,8780,8780,0
|
|
20241202,164000,1095823810,8780,8780,8780,8780,0
|
|
20241202,163900,1095823810,8780,8780,8780,8780,0
|
|
20241202,163800,1095823810,8780,8780,8780,8780,0
|
|
20241202,163700,1095823810,8780,8780,8780,8780,0
|
|
20241202,163600,1095823810,8780,8780,8780,8780,0
|
|
20241202,163500,1095823810,8780,8780,8780,8780,0
|
|
20241202,163400,1095823810,8780,8780,8780,8780,0
|
|
20241202,163300,1095823810,8780,8780,8780,8780,0
|
|
20241202,163200,1095823810,8780,8780,8780,8780,0
|
|
20241202,163100,1095823810,8780,8780,8780,8780,0
|
|
20241202,163000,1095823810,8780,8780,8780,8780,0
|
|
20241202,162900,1095823810,8780,8780,8780,8780,0
|
|
20241202,162800,1095823810,8780,8780,8780,8780,0
|
|
20241202,162700,1095823810,8780,8780,8780,8780,0
|
|
20241202,162600,1095823810,8780,8780,8780,8780,0
|
|
20241202,162500,1095823810,8780,8780,8780,8780,0
|
|
20241202,162400,1095823810,8780,8780,8780,8780,0
|
|
20241202,162300,1095823810,8780,8780,8780,8780,0
|
|
20241202,162200,1095823810,8780,8780,8780,8780,0
|
|
20241202,162100,1095823810,8780,8780,8780,8780,0
|
|
20241202,162000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,161900,1095823810,8780,8780,8780,8780,0
|
|
20241202,161800,1095823810,8780,8780,8780,8780,0
|
|
20241202,161700,1095823810,8780,8780,8780,8780,0
|
|
20241202,161600,1095823810,8780,8780,8780,8780,0
|
|
20241202,161500,1095823810,8780,8780,8780,8780,0
|
|
20241202,161400,1095823810,8780,8780,8780,8780,0
|
|
20241202,161300,1095823810,8780,8780,8780,8780,0
|
|
20241202,161200,1095823810,8780,8780,8780,8780,0
|
|
20241202,161100,1095823810,8780,8780,8780,8780,0
|
|
20241202,161000,1095823810,8780,8780,8780,8780,0
|
|
20241202,160900,1095823810,8780,8780,8780,8780,0
|
|
20241202,160800,1095823810,8780,8780,8780,8780,0
|
|
20241202,160700,1095823810,8780,8780,8780,8780,0
|
|
20241202,160600,1095823810,8780,8780,8780,8780,0
|
|
20241202,160500,1095823810,8780,8780,8780,8780,0
|
|
20241202,160400,1095823810,8780,8780,8780,8780,0
|
|
20241202,160300,1095823810,8780,8780,8780,8780,0
|
|
20241202,160200,1095823810,8780,8780,8780,8780,0
|
|
20241202,160100,1095823810,8780,8780,8780,8780,0
|
|
20241202,160000,1095823810,8780,8780,8780,8780,0
|
|
20241202,155900,1095823810,8780,8780,8780,8780,0
|
|
20241202,155800,1095823810,8780,8780,8780,8780,0
|
|
20241202,155700,1095823810,8780,8780,8780,8780,0
|
|
20241202,155600,1095823810,8780,8780,8780,8780,0
|
|
20241202,155500,1095823810,8780,8780,8780,8780,0
|
|
20241202,155400,1095823810,8780,8780,8780,8780,0
|
|
20241202,155300,1095823810,8780,8780,8780,8780,0
|
|
20241202,155200,1095823810,8780,8780,8780,8780,0
|
|
20241202,155100,1095823810,8780,8780,8780,8780,0
|
|
20241202,155000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,154900,1095823810,8780,8780,8780,8780,0
|
|
20241202,154800,1095823810,8780,8780,8780,8780,0
|
|
20241202,154700,1095823810,8780,8780,8780,8780,0
|
|
20241202,154600,1095823810,8780,8780,8780,8780,0
|
|
20241202,154500,1095823810,8780,8780,8780,8780,0
|
|
20241202,154400,1095823810,8780,8780,8780,8780,0
|
|
20241202,154300,1095823810,8780,8780,8780,8780,0
|
|
20241202,154200,1095823810,8780,8780,8780,8780,0
|
|
20241202,154100,1095823810,8780,8780,8780,8780,0
|
|
20241202,154000,1095823810,8780,8780,8780,8780,0
|
|
20241202,153900,1095823810,8780,8780,8780,8780,0
|
|
20241202,153800,1095823810,8780,8780,8780,8780,0
|
|
20241202,153700,1095823810,8780,8780,8780,8780,0
|
|
20241202,153600,1095823810,8780,8780,8780,8780,0
|
|
20241202,153500,1095823810,8780,8780,8780,8780,0
|
|
20241202,153400,1095823810,8780,8780,8780,8780,0
|
|
20241202,153300,1095823810,8780,8780,8780,8780,0
|
|
20241202,153200,1095823810,8780,8780,8780,8780,0
|
|
20241202,153100,1095823810,8780,8780,8780,8780,0
|
|
20241202,153000,1095823810,8780,8780,8780,8780,1340
|
|
20241202,152900,1084058610,8780,8780,8780,8780,0
|
|
20241202,152800,1084058610,8780,8780,8780,8780,0
|
|
20241202,152700,1084058610,8780,8780,8780,8780,0
|
|
20241202,152600,1084058610,8780,8780,8780,8780,0
|
|
20241202,152500,1084058610,8780,8780,8780,8780,0
|
|
20241202,152400,1084058610,8780,8780,8780,8780,0
|
|
20241202,152300,1084058610,8780,8780,8780,8780,0
|
|
20241202,152200,1084058610,8780,8780,8780,8780,0
|
|
20241202,152100,1084058610,8780,8780,8780,8780,0
|
|
20241202,152000,1084058610,8780,8780,8780,8780,0
|
|
20241202,151900,1084058610,8780,8770,8780,8760,1123
|
|
20241202,151800,1074209860,8780,8770,8780,8770,81
|
|
20241202,151700,1073498930,8780,8780,8790,8780,33
|
|
20241202,151600,1073209180,8770,8770,8770,8770,161
|
|
20241202,151500,1071797210,8790,8770,8790,8770,67
|
|
20241202,151400,1071208480,8790,8790,8790,8790,10
|
|
20241202,151300,1071120580,8790,8790,8790,8790,55
|
|
20241202,151200,1070637130,8790,8760,8790,8760,83
|
|
20241202,151100,1069910020,8760,8760,8760,8760,566
|
|
20241202,151000,1064951860,8760,8780,8780,8760,5430
|
|
20241202,150900,1017355320,8780,8780,8780,8770,251
|
|
20241202,150800,1015151740,8780,8780,8780,8780,137
|
|
20241202,150700,1013948880,8780,8790,8790,8780,2707
|
|
20241202,150600,990176480,8790,8790,8800,8790,837
|
|
20241202,150500,982818710,8800,8800,8800,8800,2
|
|
20241202,150400,982801110,8800,8790,8800,8790,79
|
|
20241202,150300,982106400,8800,8780,8800,8780,27
|
|
20241202,150200,981869320,8790,8800,8800,8790,5127
|
|
20241202,150100,936762770,8800,8800,8800,8800,463
|
|
20241202,150000,932688370,8800,8810,8810,8800,21
|
|
20241202,145900,932503560,8800,8800,8800,8800,0
|
|
20241202,145800,932503560,8800,8800,8800,8800,20
|
|
20241202,145700,932327560,8800,8800,8800,8800,548
|
|
20241202,145600,927505160,8800,8800,8800,8800,25
|
|
20241202,145500,927285160,8800,8800,8800,8800,1
|
|
20241202,145400,927276360,8800,8800,8800,8800,2
|
|
20241202,145300,927258760,8790,8790,8790,8790,220
|
|
20241202,145200,925324960,8790,8790,8790,8790,780
|
|
20241202,145100,918468760,8800,8800,8800,8800,212
|
|
20241202,145000,916603160,8800,8800,8800,8800,2
|
|
20241202,144900,916585560,8800,8800,8800,8800,10
|
|
20241202,144800,916497560,8790,8790,8790,8790,0
|
|
20241202,144700,916497560,8790,8790,8790,8790,0
|
|
20241202,144600,916497560,8790,8790,8790,8790,166
|
|
20241202,144500,915038420,8800,8800,8800,8800,8
|
|
20241202,144400,914968020,8800,8800,8800,8800,16
|
|
20241202,144300,914827220,8800,8800,8800,8800,0
|
|
20241202,144200,914827220,8800,8800,8800,8800,3
|
|
20241202,144100,914800820,8800,8790,8800,8790,51
|
|
20241202,144000,914352030,8790,8790,8790,8790,0
|
|
20241202,143900,914352030,8790,8790,8790,8790,46
|
|
20241202,143800,913947690,8790,8790,8790,8790,0
|
|
20241202,143700,913947690,8790,8800,8800,8790,1305
|
|
20241202,143600,902475740,8800,8800,8800,8800,41
|
|
20241202,143500,902114940,8800,8800,8800,8800,40
|
|
20241202,143400,901762940,8800,8800,8800,8800,0
|
|
20241202,143300,901762940,8800,8800,8800,8800,100
|
|
20241202,143200,900882940,8800,8800,8800,8800,1474
|
|
20241202,143100,887911740,8800,8800,8800,8800,0
|
|
20241202,143000,887911740,8800,8800,8800,8800,480
|
|
20241202,142900,883687740,8810,8810,8810,8810,3
|
|
20241202,142800,883661310,8810,8810,8810,8810,30
|
|
20241202,142700,883397010,8800,8800,8800,8800,530
|
|
20241202,142600,878733010,8810,8810,8810,8810,24
|
|
20241202,142500,878521570,8810,8810,8810,8810,10
|
|
20241202,142400,878433470,8800,8810,8810,8800,27
|
|
20241202,142300,878195660,8810,8810,8820,8810,683
|
|
20241202,142200,872178390,8820,8820,8820,8820,8
|
|
20241202,142100,872107830,8820,8820,8820,8820,0
|
|
20241202,142000,872107830,8820,8820,8820,8820,11
|
|
20241202,141900,872010810,8820,8820,8820,8820,0
|
|
20241202,141800,872010810,8820,8820,8820,8820,0
|
|
20241202,141700,872010810,8820,8820,8820,8820,5
|
|
20241202,141600,871966710,8820,8820,8820,8820,8
|
|
20241202,141500,871896150,8820,8820,8820,8820,7
|
|
20241202,141400,871834410,8820,8820,8820,8820,130
|
|
20241202,141300,870687810,8820,8810,8820,8810,47
|
|
20241202,141200,870273640,8810,8810,8810,8810,0
|
|
20241202,141100,870273640,8810,8820,8820,8810,435
|
|
20241202,141000,866440940,8810,8810,8810,8810,50
|
|
20241202,140900,866000440,8810,8810,8810,8810,0
|
|
20241202,140800,866000440,8810,8810,8810,8810,101
|
|
20241202,140700,865110630,8810,8810,8810,8810,342
|
|
20241202,140600,862097610,8820,8820,8820,8820,10
|
|
20241202,140500,862009410,8820,8820,8820,8820,3
|
|
20241202,140400,861982950,8810,8810,8810,8810,0
|
|
20241202,140300,861982950,8810,8810,8810,8810,12
|
|
20241202,140200,861877230,8820,8820,8820,8820,30
|
|
20241202,140100,861612630,8810,8810,8810,8810,0
|
|
20241202,140000,861612630,8810,8810,8810,8810,0
|
|
20241202,135900,861612630,8810,8810,8810,8810,101
|
|
20241202,135800,860722820,8810,8810,8810,8810,4
|
|
20241202,135700,860687580,8810,8810,8810,8810,596
|
|
20241202,135600,855436820,8810,8810,8810,8810,45
|
|
20241202,135500,855040370,8810,8810,8810,8810,116
|
|
20241202,135400,854018410,8820,8830,8830,8820,101
|
|
20241202,135300,853127490,8830,8830,8830,8830,0
|
|
20241202,135200,853127490,8830,8830,8830,8830,10
|
|
20241202,135100,853039190,8820,8820,8820,8820,21
|
|
20241202,135000,852853970,8830,8830,8830,8830,26
|
|
20241202,134900,852624390,8830,8830,8830,8830,0
|
|
20241202,134800,852624390,8830,8830,8830,8830,245
|
|
20241202,134700,850461040,8830,8840,8840,8830,149
|
|
20241202,134600,849144880,8840,8840,8840,8840,3
|
|
20241202,134500,849118360,8840,8840,8840,8840,3
|
|
20241202,134400,849091840,8840,8840,8840,8840,244
|
|
20241202,134300,846934880,8840,8830,8840,8830,1279
|
|
20241202,134200,835633640,8830,8830,8830,8830,1
|
|
20241202,134100,835624810,8830,8830,8830,8830,2
|
|
20241202,134000,835607150,8800,8800,8800,8800,0
|
|
20241202,133900,835607150,8800,8810,8810,8800,601
|
|
20241202,133800,830313350,8820,8820,8820,8820,692
|
|
20241202,133700,824209910,8800,8810,8820,8800,360
|
|
20241202,133600,821039430,8810,8810,8810,8810,0
|
|
20241202,133500,821039430,8810,8810,8810,8810,0
|
|
20241202,133400,821039430,8810,8800,8820,8800,1649
|
|
20241202,133300,806524530,8800,8800,8800,8800,0
|
|
20241202,133200,806524530,8800,8800,8800,8800,2
|
|
20241202,133100,806506930,8810,8810,8810,8810,300
|
|
20241202,133000,803863930,8800,8800,8800,8800,0
|
|
20241202,132900,803863930,8800,8800,8800,8800,113
|
|
20241202,132800,802869530,8800,8800,8800,8800,2015
|
|
20241202,132700,785137530,8800,8800,8800,8800,9
|
|
20241202,132600,785058330,8790,8800,8800,8790,501
|
|
20241202,132500,780654530,8790,8790,8790,8790,1
|
|
20241202,132400,780645740,8790,8800,8800,8790,307
|
|
20241202,132300,777947200,8800,8790,8800,8790,750
|
|
20241202,132200,771354460,8790,8790,8790,8790,20
|
|
20241202,132100,771178660,8780,8780,8780,8780,68
|
|
20241202,132000,770581620,8780,8780,8780,8780,0
|
|
20241202,131900,770581620,8780,8780,8780,8780,39
|
|
20241202,131800,770239200,8790,8790,8790,8790,0
|
|
20241202,131700,770239200,8790,8790,8790,8790,0
|
|
20241202,131600,770239200,8790,8790,8790,8790,100
|
|
20241202,131500,769360200,8780,8780,8780,8780,0
|
|
20241202,131400,769360200,8780,8780,8780,8780,2
|
|
20241202,131300,769342640,8780,8790,8790,8780,8
|
|
20241202,131200,769272380,8790,8790,8790,8790,30
|
|
20241202,131100,769008680,8790,8780,8790,8780,303
|
|
20241202,131000,766345430,8780,8780,8780,8770,167
|
|
20241202,130900,764879220,8780,8790,8790,8780,286
|
|
20241202,130800,762368040,8790,8790,8790,8790,100
|
|
20241202,130700,761489040,8790,8780,8790,8780,60
|
|
20241202,130600,760962140,8790,8780,8790,8780,36
|
|
20241202,130500,760646040,8780,8780,8780,8780,372
|
|
20241202,130400,757379880,8790,8780,8790,8780,234
|
|
20241202,130300,755325260,8790,8780,8790,8780,137
|
|
20241202,130200,754122300,8780,8780,8780,8780,449
|
|
20241202,130100,750180080,8780,8780,8780,8780,0
|
|
20241202,130000,750180080,8780,8780,8780,8780,159
|
|
20241202,125900,748784060,8780,8780,8780,8780,70
|
|
20241202,125800,748169460,8780,8780,8780,8780,11
|
|
20241202,125700,748072880,8780,8780,8780,8780,1
|
|
20241202,125600,748064100,8780,8780,8780,8780,2
|
|
20241202,125500,748046540,8780,8780,8780,8780,1
|
|
20241202,125400,748037760,8770,8770,8770,8770,0
|
|
20241202,125300,748037760,8770,8780,8780,8770,12
|
|
20241202,125200,747932500,8780,8780,8780,8780,165
|
|
20241202,125100,746483800,8780,8760,8780,8760,1008
|
|
20241202,125000,737643620,8770,8770,8770,8770,1408
|
|
20241202,124900,725295460,8770,8770,8770,8770,202
|
|
20241202,124800,723523920,8780,8790,8790,8780,1409
|
|
20241202,124700,711152800,8790,8790,8790,8790,10
|
|
20241202,124600,711064900,8790,8790,8790,8790,21
|
|
20241202,124500,710880310,8780,8790,8790,8780,111
|
|
20241202,124400,709905140,8790,8800,8800,8790,840
|
|
20241202,124300,702521520,8800,8810,8810,8800,1025
|
|
20241202,124200,693501320,8800,8810,8810,8800,1922
|
|
20241202,124100,676587120,8810,8810,8810,8810,8
|
|
20241202,124000,676516640,8800,8810,8810,8800,160
|
|
20241202,123900,675107640,8810,8810,8810,8810,60
|
|
20241202,123800,674579040,8800,8800,8800,8800,0
|
|
20241202,123700,674579040,8800,8810,8810,8800,723
|
|
20241202,123600,668214500,8810,8810,8810,8810,287
|
|
20241202,123500,665686030,8800,8810,8810,8800,120
|
|
20241202,123400,664629230,8810,8820,8820,8800,9873
|
|
20241202,123300,577703280,8820,8820,8820,8820,108
|
|
20241202,123200,576750720,8820,8820,8820,8820,5
|
|
20241202,123100,576706620,8820,8820,8820,8820,0
|
|
20241202,123000,576706620,8820,8820,8820,8820,100
|
|
20241202,122900,575824620,8820,8830,8830,8820,407
|
|
20241202,122800,572234860,8820,8830,8830,8820,115
|
|
20241202,122700,571220510,8850,8850,8850,8850,10
|
|
20241202,122600,571132010,8850,8850,8850,8850,103
|
|
20241202,122500,570220460,8820,8820,8820,8820,0
|
|
20241202,122400,570220460,8820,8820,8820,8820,22
|
|
20241202,122300,570026420,8830,8830,8830,8830,1050
|
|
20241202,122200,560754920,8840,8840,8840,8840,4
|
|
20241202,122100,560719560,8850,8850,8850,8850,24
|
|
20241202,122000,560507160,8850,8850,8850,8850,15
|
|
20241202,121900,560374410,8850,8850,8850,8850,9
|
|
20241202,121800,560294760,8860,8860,8860,8860,2
|
|
20241202,121700,560277040,8850,8850,8850,8850,0
|
|
20241202,121600,560277040,8850,8850,8850,8850,113
|
|
20241202,121500,559276990,8850,8850,8850,8850,0
|
|
20241202,121400,559276990,8850,8840,8850,8840,3
|
|
20241202,121300,559250460,8850,8850,8850,8850,5
|
|
20241202,121200,559206210,8830,8820,8830,8820,250
|
|
20241202,121100,556998910,8830,8830,8830,8830,1
|
|
20241202,121000,556990080,8820,8820,8820,8820,0
|
|
20241202,120900,556990080,8820,8820,8820,8820,0
|
|
20241202,120800,556990080,8820,8820,8820,8820,0
|
|
20241202,120700,556990080,8820,8820,8820,8820,83
|
|
20241202,120600,556258020,8820,8830,8830,8820,145
|
|
20241202,120500,554978120,8830,8830,8830,8830,0
|
|
20241202,120400,554978120,8830,8830,8830,8830,100
|
|
20241202,120300,554095120,8820,8820,8820,8820,0
|
|
20241202,120200,554095120,8820,8820,8820,8820,0
|
|
20241202,120100,554095120,8820,8820,8820,8820,204
|
|
20241202,120000,552295840,8820,8820,8820,8820,200
|
|
20241202,115900,550531840,8820,8830,8830,8820,477
|
|
20241202,115800,546322320,8820,8820,8820,8820,194
|
|
20241202,115700,544611240,8810,8810,8810,8810,202
|
|
20241202,115600,542831620,8810,8810,8810,8810,698
|
|
20241202,115500,536682240,8820,8810,8820,8810,20
|
|
20241202,115400,536505850,8810,8810,8810,8810,2
|
|
20241202,115300,536488230,8810,8810,8810,8810,0
|
|
20241202,115200,536488230,8810,8820,8820,8810,222
|
|
20241202,115100,534531640,8830,8830,8830,8830,10
|
|
20241202,115000,534443340,8830,8830,8830,8830,2
|
|
20241202,114900,534425680,8830,8830,8830,8830,2
|
|
20241202,114800,534408020,8830,8830,8830,8830,8
|
|
20241202,114700,534337380,8820,8820,8820,8820,0
|
|
20241202,114600,534337380,8820,8820,8820,8820,10
|
|
20241202,114500,534249180,8810,8820,8820,8810,77
|
|
20241202,114400,533570540,8810,8810,8810,8810,1
|
|
20241202,114300,533561730,8820,8820,8820,8820,63
|
|
20241202,114200,533006070,8820,8820,8820,8820,13
|
|
20241202,114100,532891410,8820,8820,8820,8820,30
|
|
20241202,114000,532626810,8810,8810,8810,8810,0
|
|
20241202,113900,532626810,8810,8810,8810,8810,0
|
|
20241202,113800,532626810,8810,8810,8810,8810,300
|
|
20241202,113700,529983810,8810,8820,8820,8810,409
|
|
20241202,113600,526378850,8830,8830,8830,8830,22
|
|
20241202,113500,526184590,8830,8830,8830,8830,466
|
|
20241202,113400,522069810,8830,8830,8830,8830,2
|
|
20241202,113300,522052150,8840,8840,8840,8840,0
|
|
20241202,113200,522052150,8840,8830,8840,8830,106
|
|
20241202,113100,521115180,8830,8830,8830,8830,0
|
|
20241202,113000,521115180,8830,8820,8830,8820,28
|
|
20241202,112900,520867950,8810,8820,8820,8810,80
|
|
20241202,112800,520162580,8810,8810,8810,8810,0
|
|
20241202,112700,520162580,8810,8810,8810,8810,3
|
|
20241202,112600,520136150,8810,8810,8810,8810,100
|
|
20241202,112500,519255150,8810,8810,8810,8810,0
|
|
20241202,112400,519255150,8810,8810,8820,8810,270
|
|
20241202,112300,516875210,8850,8820,8850,8810,3080
|
|
20241202,112200,489712680,8820,8850,8850,8820,705
|
|
20241202,112100,483494210,8850,8850,8850,8850,1
|
|
20241202,112000,483485360,8830,8830,8830,8830,127
|
|
20241202,111900,482363950,8830,8830,8830,8830,1096
|
|
20241202,111800,472686270,8830,8840,8840,8830,635
|
|
20241202,111700,467073830,8840,8840,8840,8840,0
|
|
20241202,111600,467073830,8840,8850,8850,8840,50
|
|
20241202,111500,466631430,8850,8850,8850,8850,116
|
|
20241202,111400,465604830,8850,8850,8850,8840,373
|
|
20241202,111300,462304780,8860,8860,8860,8860,7
|
|
20241202,111200,462242760,8860,8860,8860,8860,0
|
|
20241202,111100,462242760,8860,8860,8860,8860,16
|
|
20241202,111000,462101000,8860,8860,8860,8860,0
|
|
20241202,110900,462101000,8860,8850,8860,8850,15
|
|
20241202,110800,461968200,8850,8850,8850,8850,0
|
|
20241202,110700,461968200,8850,8850,8850,8850,0
|
|
20241202,110600,461968200,8850,8850,8850,8850,0
|
|
20241202,110500,461968200,8850,8850,8850,8850,500
|
|
20241202,110400,457543200,8850,8850,8850,8850,0
|
|
20241202,110300,457543200,8850,8850,8850,8850,0
|
|
20241202,110200,457543200,8850,8850,8850,8850,0
|
|
20241202,110100,457543200,8850,8850,8850,8850,0
|
|
20241202,110000,457543200,8850,8870,8870,8850,716
|
|
20241202,105900,451203920,8870,8870,8870,8870,38
|
|
20241202,105800,450866860,8870,8870,8870,8870,37
|
|
20241202,105700,450538670,8860,8860,8870,8860,685
|
|
20241202,105600,444465770,8850,8860,8860,8850,855
|
|
20241202,105500,436895320,8830,8830,8830,8830,1
|
|
20241202,105400,436886490,8860,8860,8860,8860,59
|
|
20241202,105300,436363750,8830,8830,8830,8830,0
|
|
20241202,105200,436363750,8830,8830,8830,8830,0
|
|
20241202,105100,436363750,8830,8880,8880,8830,103
|
|
20241202,105000,435454010,8830,8830,8830,8830,311
|
|
20241202,104900,432707880,8860,8860,8860,8860,20
|
|
20241202,104800,432530680,8830,8830,8840,8830,1510
|
|
20241202,104700,419196690,8830,8840,8840,8830,500
|
|
20241202,104600,414780050,8830,8830,8830,8830,93
|
|
20241202,104500,413958860,8830,8830,8830,8830,22
|
|
20241202,104400,413764600,8830,8840,8840,8830,100
|
|
20241202,104300,412881590,8870,8830,8870,8830,68
|
|
20241202,104200,412280350,8830,8870,8870,8830,555
|
|
20241202,104100,407365500,8870,8830,8870,8830,1057
|
|
20241202,104000,398032150,8830,8830,8830,8830,0
|
|
20241202,103900,398032150,8830,8830,8830,8830,0
|
|
20241202,103800,398032150,8830,8830,8830,8830,138
|
|
20241202,103700,396813610,8820,8830,8830,8820,132
|
|
20241202,103600,395648370,8830,8830,8830,8830,1000
|
|
20241202,103500,386818370,8830,8830,8830,8830,20
|
|
20241202,103400,386641770,8830,8830,8830,8830,0
|
|
20241202,103300,386641770,8830,8830,8830,8830,52
|
|
20241202,103200,386182610,8820,8850,8850,8820,1911
|
|
20241202,103100,369320010,8840,8840,8840,8840,78
|
|
20241202,103000,368630490,8840,8840,8840,8840,151
|
|
20241202,102900,367295650,8870,8870,8870,8870,0
|
|
20241202,102800,367295650,8870,8870,8870,8870,2
|
|
20241202,102700,367277910,8840,8840,8840,8840,0
|
|
20241202,102600,367277910,8840,8840,8840,8840,46
|
|
20241202,102500,366871270,8840,8850,8850,8830,755
|
|
20241202,102400,360197200,8830,8880,8880,8830,632
|
|
20241202,102300,354609640,8880,8880,8880,8880,100
|
|
20241202,102200,353721640,8880,8880,8880,8880,11
|
|
20241202,102100,353623960,8850,8850,8850,8850,0
|
|
20241202,102000,353623960,8850,8880,8880,8850,13
|
|
20241202,101900,353508550,8880,8880,8880,8880,0
|
|
20241202,101800,353508550,8880,8880,8880,8880,3
|
|
20241202,101700,353481910,8880,8820,8880,8820,75
|
|
20241202,101600,352819510,8820,8830,8830,8820,444
|
|
20241202,101500,348899130,8830,8860,8860,8830,867
|
|
20241202,101400,341236340,8850,8850,8860,8850,1231
|
|
20241202,101300,330341690,8850,8850,8850,8850,0
|
|
20241202,101200,330341690,8850,8870,8870,8850,3458
|
|
20241202,101100,299735070,8870,8870,8870,8870,396
|
|
20241202,101000,296222550,8870,8880,8890,8870,220
|
|
20241202,100900,294268940,8880,8890,8890,8880,141
|
|
20241202,100800,293016830,8890,8890,8890,8890,61
|
|
20241202,100700,292474540,8890,8890,8890,8890,4
|
|
20241202,100600,292438980,8890,8890,8890,8890,2
|
|
20241202,100500,292421200,8850,8850,8850,8850,0
|
|
20241202,100400,292421200,8850,8850,8850,8850,100
|
|
20241202,100300,291536200,8880,8880,8880,8880,267
|
|
20241202,100200,289165240,8850,8880,8880,8850,120
|
|
20241202,100100,288101970,8880,8880,8880,8880,510
|
|
20241202,100000,283573170,8880,8880,8880,8880,6
|
|
20241202,095900,283519890,8880,8880,8880,8880,5
|
|
20241202,095800,283475490,8880,8860,8880,8850,105
|
|
20241202,095700,282545200,8850,8850,8850,8850,54
|
|
20241202,095600,282067300,8860,8860,8860,8860,405
|
|
20241202,095500,278479000,8860,8880,8890,8860,181
|
|
20241202,095400,276874250,8880,8870,8880,8870,454
|
|
20241202,095300,272844730,8870,8870,8870,8870,5
|
|
20241202,095200,272800380,8870,8820,8870,8800,3035
|
|
20241202,095100,246067380,8880,8870,8880,8820,364
|
|
20241202,095000,242850690,8870,8870,8890,8820,2598
|
|
20241202,094900,219843830,8870,8880,8880,8870,1283
|
|
20241202,094800,208455370,8880,8880,8880,8880,0
|
|
20241202,094700,208455370,8880,8890,8890,8880,387
|
|
20241202,094600,205018360,8890,8890,8890,8890,36
|
|
20241202,094500,204698320,8890,8890,8890,8890,45
|
|
20241202,094400,204298270,8890,8900,8900,8890,752
|
|
20241202,094300,197612980,8900,8900,8900,8900,67
|
|
20241202,094200,197016680,8900,8900,8900,8890,883
|
|
20241202,094100,189166750,8900,8900,8900,8890,350
|
|
20241202,094000,186052680,8920,8920,8920,8920,0
|
|
20241202,093900,186052680,8920,8920,8920,8890,2206
|
|
20241202,093800,166415730,8920,8920,8920,8920,2
|
|
20241202,093700,166397890,8920,8920,8920,8920,0
|
|
20241202,093600,166397890,8920,8920,8920,8920,12
|
|
20241202,093500,166290850,8920,8920,8920,8920,1
|
|
20241202,093400,166281930,8920,8920,8920,8920,20
|
|
20241202,093300,166103530,8910,8910,8910,8910,213
|
|
20241202,093200,164205700,8910,8920,8920,8910,5183
|
|
20241202,093100,118022110,8920,8930,8930,8920,1556
|
|
20241202,093000,104138980,8930,8950,8950,8930,41
|
|
20241202,092900,103772830,8930,8940,8940,8930,365
|
|
20241202,092800,100512280,8940,8940,8940,8940,133
|
|
20241202,092700,99323260,8940,8940,8940,8940,17
|
|
20241202,092600,99171280,8940,8940,8940,8940,15
|
|
20241202,092500,99037180,8940,8940,8940,8940,434
|
|
20241202,092400,95157220,8940,8940,8940,8940,2
|
|
20241202,092300,95139340,8920,8920,8920,8920,200
|
|
20241202,092200,93355340,8920,8910,8920,8910,198
|
|
20241202,092100,91589750,8910,8910,8920,8910,417
|
|
20241202,092000,87874090,8910,8940,8940,8910,736
|
|
20241202,091900,81306060,8940,8950,8950,8930,684
|
|
20241202,091800,75190360,8950,8950,8960,8950,224
|
|
20241202,091700,73185550,8960,8960,8960,8960,79
|
|
20241202,091600,72477710,8960,8960,8970,8960,506
|
|
20241202,091500,67943450,8960,8960,8960,8960,51
|
|
20241202,091400,67486490,8960,8950,8960,8950,170
|
|
20241202,091300,65963790,8950,8950,8950,8950,106
|
|
20241202,091200,65015090,8950,8950,8950,8950,199
|
|
20241202,091100,63234040,8950,8960,8970,8950,1163
|
|
20241202,091000,52824460,8950,8950,8950,8950,0
|
|
20241202,090900,52824460,8950,9010,9010,8950,433
|
|
20241202,090800,48942710,8980,9010,9010,8980,384
|
|
20241202,090700,45483380,9010,9020,9020,9010,105
|
|
20241202,090600,44536310,9020,9020,9020,9020,16
|
|
20241202,090500,44391990,8960,8970,8970,8960,102
|
|
20241202,090400,43477700,9000,9020,9020,8970,50
|
|
20241202,090300,43027250,9020,9020,9030,9020,351
|
|
20241202,090200,39857940,9030,8980,9030,8950,315
|
|
20241202,090100,37034890,8950,9000,9010,8950,1297
|
|
20241202,090000,25409050,8950,8950,8950,8950,2837
|