692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202900,506622225,3495,3495,3495,3495,4461
|
|
20241202,202800,506622225,3495,3495,3495,3495,0
|
|
20241202,202700,506622225,3495,3495,3495,3495,0
|
|
20241202,202600,506622225,3495,3495,3495,3495,0
|
|
20241202,202500,506622225,3495,3495,3495,3495,0
|
|
20241202,202400,506622225,3495,3495,3495,3495,0
|
|
20241202,202300,506622225,3495,3495,3495,3495,0
|
|
20241202,202200,506622225,3495,3495,3495,3495,0
|
|
20241202,202100,506622225,3495,3495,3495,3495,0
|
|
20241202,202000,506622225,3495,3495,3495,3495,0
|
|
20241202,201900,506622225,3495,3495,3495,3495,0
|
|
20241202,201800,506622225,3495,3495,3495,3495,0
|
|
20241202,201700,506622225,3495,3495,3495,3495,0
|
|
20241202,201600,506622225,3495,3495,3495,3495,0
|
|
20241202,201500,506622225,3495,3495,3495,3495,0
|
|
20241202,201400,506622225,3495,3495,3495,3495,0
|
|
20241202,201300,506622225,3495,3495,3495,3495,0
|
|
20241202,201200,506622225,3495,3495,3495,3495,0
|
|
20241202,201100,506622225,3495,3495,3495,3495,0
|
|
20241202,201000,506622225,3495,3495,3495,3495,0
|
|
20241202,200900,506622225,3495,3495,3495,3495,0
|
|
20241202,200800,506622225,3495,3495,3495,3495,0
|
|
20241202,200700,506622225,3495,3495,3495,3495,0
|
|
20241202,200600,506622225,3495,3495,3495,3495,0
|
|
20241202,200500,506622225,3495,3495,3495,3495,0
|
|
20241202,200400,506622225,3495,3495,3495,3495,0
|
|
20241202,200300,506622225,3495,3495,3495,3495,0
|
|
20241202,200200,506622225,3495,3495,3495,3495,0
|
|
20241202,200100,506622225,3495,3495,3495,3495,0
|
|
20241202,200000,506622225,3495,3495,3495,3495,0
|
|
20241202,195900,506622225,3495,3495,3495,3495,4461
|
|
20241202,195800,506622225,3495,3495,3495,3495,0
|
|
20241202,195700,506622225,3495,3495,3495,3495,0
|
|
20241202,195600,506622225,3495,3495,3495,3495,0
|
|
20241202,195500,506622225,3495,3495,3495,3495,0
|
|
20241202,195400,506622225,3495,3495,3495,3495,0
|
|
20241202,195300,506622225,3495,3495,3495,3495,0
|
|
20241202,195200,506622225,3495,3495,3495,3495,0
|
|
20241202,195100,506622225,3495,3495,3495,3495,0
|
|
20241202,195000,506622225,3495,3495,3495,3495,0
|
|
20241202,194900,506622225,3495,3495,3495,3495,0
|
|
20241202,194800,506622225,3495,3495,3495,3495,0
|
|
20241202,194700,506622225,3495,3495,3495,3495,0
|
|
20241202,194600,506622225,3495,3495,3495,3495,0
|
|
20241202,194500,506622225,3495,3495,3495,3495,0
|
|
20241202,194400,506622225,3495,3495,3495,3495,0
|
|
20241202,194300,506622225,3495,3495,3495,3495,0
|
|
20241202,194200,506622225,3495,3495,3495,3495,0
|
|
20241202,194100,506622225,3495,3495,3495,3495,0
|
|
20241202,194000,506622225,3495,3495,3495,3495,0
|
|
20241202,193900,506622225,3495,3495,3495,3495,0
|
|
20241202,193800,506622225,3495,3495,3495,3495,0
|
|
20241202,193700,506622225,3495,3495,3495,3495,0
|
|
20241202,193600,506622225,3495,3495,3495,3495,0
|
|
20241202,193500,506622225,3495,3495,3495,3495,0
|
|
20241202,193400,506622225,3495,3495,3495,3495,0
|
|
20241202,193300,506622225,3495,3495,3495,3495,0
|
|
20241202,193200,506622225,3495,3495,3495,3495,0
|
|
20241202,193100,506622225,3495,3495,3495,3495,0
|
|
20241202,193000,506622225,3495,3495,3495,3495,0
|
|
20241202,192900,506622225,3495,3495,3495,3495,4461
|
|
20241202,192800,506622225,3495,3495,3495,3495,0
|
|
20241202,192700,506622225,3495,3495,3495,3495,0
|
|
20241202,192600,506622225,3495,3495,3495,3495,0
|
|
20241202,192500,506622225,3495,3495,3495,3495,0
|
|
20241202,192400,506622225,3495,3495,3495,3495,0
|
|
20241202,192300,506622225,3495,3495,3495,3495,0
|
|
20241202,192200,506622225,3495,3495,3495,3495,0
|
|
20241202,192100,506622225,3495,3495,3495,3495,0
|
|
20241202,192000,506622225,3495,3495,3495,3495,0
|
|
20241202,191900,506622225,3495,3495,3495,3495,0
|
|
20241202,191800,506622225,3495,3495,3495,3495,0
|
|
20241202,191700,506622225,3495,3495,3495,3495,0
|
|
20241202,191600,506622225,3495,3495,3495,3495,0
|
|
20241202,191500,506622225,3495,3495,3495,3495,0
|
|
20241202,191400,506622225,3495,3495,3495,3495,0
|
|
20241202,191300,506622225,3495,3495,3495,3495,0
|
|
20241202,191200,506622225,3495,3495,3495,3495,0
|
|
20241202,191100,506622225,3495,3495,3495,3495,0
|
|
20241202,191000,506622225,3495,3495,3495,3495,0
|
|
20241202,190900,506622225,3495,3495,3495,3495,0
|
|
20241202,190800,506622225,3495,3495,3495,3495,0
|
|
20241202,190700,506622225,3495,3495,3495,3495,0
|
|
20241202,190600,506622225,3495,3495,3495,3495,0
|
|
20241202,190500,506622225,3495,3495,3495,3495,0
|
|
20241202,190400,506622225,3495,3495,3495,3495,0
|
|
20241202,190300,506622225,3495,3495,3495,3495,0
|
|
20241202,190200,506622225,3495,3495,3495,3495,0
|
|
20241202,190100,506622225,3495,3495,3495,3495,0
|
|
20241202,190000,506622225,3495,3495,3495,3495,0
|
|
20241202,185900,506622225,3495,3495,3495,3495,4461
|
|
20241202,185800,506622225,3495,3495,3495,3495,0
|
|
20241202,185700,506622225,3495,3495,3495,3495,0
|
|
20241202,185600,506622225,3495,3495,3495,3495,0
|
|
20241202,185500,506622225,3495,3495,3495,3495,0
|
|
20241202,185400,506622225,3495,3495,3495,3495,0
|
|
20241202,185300,506622225,3495,3495,3495,3495,0
|
|
20241202,185200,506622225,3495,3495,3495,3495,0
|
|
20241202,185100,506622225,3495,3495,3495,3495,0
|
|
20241202,185000,506622225,3495,3495,3495,3495,0
|
|
20241202,184900,506622225,3495,3495,3495,3495,0
|
|
20241202,184800,506622225,3495,3495,3495,3495,0
|
|
20241202,184700,506622225,3495,3495,3495,3495,0
|
|
20241202,184600,506622225,3495,3495,3495,3495,0
|
|
20241202,184500,506622225,3495,3495,3495,3495,0
|
|
20241202,184400,506622225,3495,3495,3495,3495,0
|
|
20241202,184300,506622225,3495,3495,3495,3495,0
|
|
20241202,184200,506622225,3495,3495,3495,3495,0
|
|
20241202,184100,506622225,3495,3495,3495,3495,0
|
|
20241202,184000,506622225,3495,3495,3495,3495,0
|
|
20241202,183900,506622225,3495,3495,3495,3495,0
|
|
20241202,183800,506622225,3495,3495,3495,3495,0
|
|
20241202,183700,506622225,3495,3495,3495,3495,0
|
|
20241202,183600,506622225,3495,3495,3495,3495,0
|
|
20241202,183500,506622225,3495,3495,3495,3495,0
|
|
20241202,183400,506622225,3495,3495,3495,3495,0
|
|
20241202,183300,506622225,3495,3495,3495,3495,0
|
|
20241202,183200,506622225,3495,3495,3495,3495,0
|
|
20241202,183100,506622225,3495,3495,3495,3495,0
|
|
20241202,183000,506622225,3495,3495,3495,3495,0
|
|
20241202,182900,506622225,3495,3495,3495,3495,4461
|
|
20241202,182800,506622225,3495,3495,3495,3495,0
|
|
20241202,182700,506622225,3495,3495,3495,3495,0
|
|
20241202,182600,506622225,3495,3495,3495,3495,0
|
|
20241202,182500,506622225,3495,3495,3495,3495,0
|
|
20241202,182400,506622225,3495,3495,3495,3495,0
|
|
20241202,182300,506622225,3495,3495,3495,3495,0
|
|
20241202,182200,506622225,3495,3495,3495,3495,0
|
|
20241202,182100,506622225,3495,3495,3495,3495,0
|
|
20241202,182000,506622225,3495,3495,3495,3495,0
|
|
20241202,181900,506622225,3495,3495,3495,3495,0
|
|
20241202,181800,506622225,3495,3495,3495,3495,0
|
|
20241202,181700,506622225,3495,3495,3495,3495,0
|
|
20241202,181600,506622225,3495,3495,3495,3495,0
|
|
20241202,181500,506622225,3495,3495,3495,3495,0
|
|
20241202,181400,506622225,3495,3495,3495,3495,0
|
|
20241202,181300,506622225,3495,3495,3495,3495,0
|
|
20241202,181200,506622225,3495,3495,3495,3495,0
|
|
20241202,181100,506622225,3495,3495,3495,3495,0
|
|
20241202,181000,506622225,3495,3495,3495,3495,0
|
|
20241202,180900,506622225,3495,3495,3495,3495,0
|
|
20241202,180800,506622225,3495,3495,3495,3495,0
|
|
20241202,180700,506622225,3495,3495,3495,3495,0
|
|
20241202,180600,506622225,3495,3495,3495,3495,0
|
|
20241202,180500,506622225,3495,3495,3495,3495,0
|
|
20241202,180400,506622225,3495,3495,3495,3495,0
|
|
20241202,180300,506622225,3495,3495,3495,3495,0
|
|
20241202,180200,506622225,3495,3495,3495,3495,0
|
|
20241202,180100,506622225,3495,3495,3495,3495,0
|
|
20241202,180000,506622225,3495,3495,3495,3495,0
|
|
20241202,175900,506622225,3495,3495,3495,3495,4461
|
|
20241202,175800,506622225,3495,3495,3495,3495,0
|
|
20241202,175700,506622225,3495,3495,3495,3495,0
|
|
20241202,175600,506622225,3495,3495,3495,3495,0
|
|
20241202,175500,506622225,3495,3495,3495,3495,0
|
|
20241202,175400,506622225,3495,3495,3495,3495,0
|
|
20241202,175300,506622225,3495,3495,3495,3495,0
|
|
20241202,175200,506622225,3495,3495,3495,3495,0
|
|
20241202,175100,506622225,3495,3495,3495,3495,0
|
|
20241202,175000,506622225,3495,3495,3495,3495,0
|
|
20241202,174900,506622225,3495,3495,3495,3495,0
|
|
20241202,174800,506622225,3495,3495,3495,3495,0
|
|
20241202,174700,506622225,3495,3495,3495,3495,0
|
|
20241202,174600,506622225,3495,3495,3495,3495,0
|
|
20241202,174500,506622225,3495,3495,3495,3495,0
|
|
20241202,174400,506622225,3495,3495,3495,3495,0
|
|
20241202,174300,506622225,3495,3495,3495,3495,0
|
|
20241202,174200,506622225,3495,3495,3495,3495,0
|
|
20241202,174100,506622225,3495,3495,3495,3495,0
|
|
20241202,174000,506622225,3495,3495,3495,3495,0
|
|
20241202,173900,506622225,3495,3495,3495,3495,0
|
|
20241202,173800,506622225,3495,3495,3495,3495,0
|
|
20241202,173700,506622225,3495,3495,3495,3495,0
|
|
20241202,173600,506622225,3495,3495,3495,3495,0
|
|
20241202,173500,506622225,3495,3495,3495,3495,0
|
|
20241202,173400,506622225,3495,3495,3495,3495,0
|
|
20241202,173300,506622225,3495,3495,3495,3495,0
|
|
20241202,173200,506622225,3495,3495,3495,3495,0
|
|
20241202,173100,506622225,3495,3495,3495,3495,0
|
|
20241202,173000,506622225,3495,3495,3495,3495,0
|
|
20241202,172900,506622225,3495,3495,3495,3495,4461
|
|
20241202,172800,506622225,3495,3495,3495,3495,0
|
|
20241202,172700,506622225,3495,3495,3495,3495,0
|
|
20241202,172600,506622225,3495,3495,3495,3495,0
|
|
20241202,172500,506622225,3495,3495,3495,3495,0
|
|
20241202,172400,506622225,3495,3495,3495,3495,0
|
|
20241202,172300,506622225,3495,3495,3495,3495,0
|
|
20241202,172200,506622225,3495,3495,3495,3495,0
|
|
20241202,172100,506622225,3495,3495,3495,3495,0
|
|
20241202,172000,506622225,3495,3495,3495,3495,0
|
|
20241202,171900,506622225,3495,3495,3495,3495,0
|
|
20241202,171800,506622225,3495,3495,3495,3495,0
|
|
20241202,171700,506622225,3495,3495,3495,3495,0
|
|
20241202,171600,506622225,3495,3495,3495,3495,0
|
|
20241202,171500,506622225,3495,3495,3495,3495,0
|
|
20241202,171400,506622225,3495,3495,3495,3495,0
|
|
20241202,171300,506622225,3495,3495,3495,3495,0
|
|
20241202,171200,506622225,3495,3495,3495,3495,0
|
|
20241202,171100,506622225,3495,3495,3495,3495,0
|
|
20241202,171000,506622225,3495,3495,3495,3495,0
|
|
20241202,170900,506622225,3495,3495,3495,3495,0
|
|
20241202,170800,506622225,3495,3495,3495,3495,0
|
|
20241202,170700,506622225,3495,3495,3495,3495,0
|
|
20241202,170600,506622225,3495,3495,3495,3495,0
|
|
20241202,170500,506622225,3495,3495,3495,3495,0
|
|
20241202,170400,506622225,3495,3495,3495,3495,0
|
|
20241202,170300,506622225,3495,3495,3495,3495,0
|
|
20241202,170200,506622225,3495,3495,3495,3495,0
|
|
20241202,170100,506622225,3495,3495,3495,3495,0
|
|
20241202,170000,506622225,3495,3495,3495,3495,0
|
|
20241202,165900,506622225,3495,3495,3495,3495,4461
|
|
20241202,165800,506622225,3495,3495,3495,3495,0
|
|
20241202,165700,506622225,3495,3495,3495,3495,0
|
|
20241202,165600,506622225,3495,3495,3495,3495,0
|
|
20241202,165500,506622225,3495,3495,3495,3495,0
|
|
20241202,165400,506622225,3495,3495,3495,3495,0
|
|
20241202,165300,506622225,3495,3495,3495,3495,0
|
|
20241202,165200,506622225,3495,3495,3495,3495,0
|
|
20241202,165100,506622225,3495,3495,3495,3495,0
|
|
20241202,165000,506622225,3495,3495,3495,3495,0
|
|
20241202,164900,506622225,3495,3495,3495,3495,0
|
|
20241202,164800,506622225,3495,3495,3495,3495,0
|
|
20241202,164700,506622225,3495,3495,3495,3495,0
|
|
20241202,164600,506622225,3495,3495,3495,3495,0
|
|
20241202,164500,506622225,3495,3495,3495,3495,0
|
|
20241202,164400,506622225,3495,3495,3495,3495,0
|
|
20241202,164300,506622225,3495,3495,3495,3495,0
|
|
20241202,164200,506622225,3495,3495,3495,3495,0
|
|
20241202,164100,506622225,3495,3495,3495,3495,0
|
|
20241202,164000,506622225,3495,3495,3495,3495,0
|
|
20241202,163900,506622225,3495,3495,3495,3495,0
|
|
20241202,163800,506622225,3495,3495,3495,3495,0
|
|
20241202,163700,506622225,3495,3495,3495,3495,0
|
|
20241202,163600,506622225,3495,3495,3495,3495,0
|
|
20241202,163500,506622225,3495,3495,3495,3495,0
|
|
20241202,163400,506622225,3495,3495,3495,3495,0
|
|
20241202,163300,506622225,3495,3495,3495,3495,0
|
|
20241202,163200,506622225,3495,3495,3495,3495,0
|
|
20241202,163100,506622225,3495,3495,3495,3495,0
|
|
20241202,163000,506622225,3495,3495,3495,3495,0
|
|
20241202,162900,506622225,3495,3495,3495,3495,4461
|
|
20241202,162800,506622225,3495,3495,3495,3495,0
|
|
20241202,162700,506622225,3495,3495,3495,3495,0
|
|
20241202,162600,506622225,3495,3495,3495,3495,0
|
|
20241202,162500,506622225,3495,3495,3495,3495,0
|
|
20241202,162400,506622225,3495,3495,3495,3495,0
|
|
20241202,162300,506622225,3495,3495,3495,3495,0
|
|
20241202,162200,506622225,3495,3495,3495,3495,0
|
|
20241202,162100,506622225,3495,3495,3495,3495,0
|
|
20241202,162000,506622225,3495,3495,3495,3495,0
|
|
20241202,161900,506622225,3495,3495,3495,3495,0
|
|
20241202,161800,506622225,3495,3495,3495,3495,0
|
|
20241202,161700,506622225,3495,3495,3495,3495,0
|
|
20241202,161600,506622225,3495,3495,3495,3495,0
|
|
20241202,161500,506622225,3495,3495,3495,3495,0
|
|
20241202,161400,506622225,3495,3495,3495,3495,0
|
|
20241202,161300,506622225,3495,3495,3495,3495,0
|
|
20241202,161200,506622225,3495,3495,3495,3495,0
|
|
20241202,161100,506622225,3495,3495,3495,3495,0
|
|
20241202,161000,506622225,3495,3495,3495,3495,0
|
|
20241202,160900,506622225,3495,3495,3495,3495,0
|
|
20241202,160800,506622225,3495,3495,3495,3495,0
|
|
20241202,160700,506622225,3495,3495,3495,3495,0
|
|
20241202,160600,506622225,3495,3495,3495,3495,0
|
|
20241202,160500,506622225,3495,3495,3495,3495,0
|
|
20241202,160400,506622225,3495,3495,3495,3495,0
|
|
20241202,160300,506622225,3495,3495,3495,3495,0
|
|
20241202,160200,506622225,3495,3495,3495,3495,0
|
|
20241202,160100,506622225,3495,3495,3495,3495,0
|
|
20241202,160000,506622225,3495,3495,3495,3495,0
|
|
20241202,155900,506622225,3495,3495,3495,3495,4461
|
|
20241202,155800,506622225,3495,3495,3495,3495,0
|
|
20241202,155700,506622225,3495,3495,3495,3495,0
|
|
20241202,155600,506622225,3495,3495,3495,3495,0
|
|
20241202,155500,506622225,3495,3495,3495,3495,0
|
|
20241202,155400,506622225,3495,3495,3495,3495,0
|
|
20241202,155300,506622225,3495,3495,3495,3495,0
|
|
20241202,155200,506622225,3495,3495,3495,3495,0
|
|
20241202,155100,506622225,3495,3495,3495,3495,0
|
|
20241202,155000,506622225,3495,3495,3495,3495,0
|
|
20241202,154900,506622225,3495,3495,3495,3495,0
|
|
20241202,154800,506622225,3495,3495,3495,3495,0
|
|
20241202,154700,506622225,3495,3495,3495,3495,0
|
|
20241202,154600,506622225,3495,3495,3495,3495,0
|
|
20241202,154500,506622225,3495,3495,3495,3495,0
|
|
20241202,154400,506622225,3495,3495,3495,3495,0
|
|
20241202,154300,506622225,3495,3495,3495,3495,0
|
|
20241202,154200,506622225,3495,3495,3495,3495,0
|
|
20241202,154100,506622225,3495,3495,3495,3495,0
|
|
20241202,154000,506622225,3495,3495,3495,3495,0
|
|
20241202,153900,506622225,3495,3495,3495,3495,0
|
|
20241202,153800,506622225,3495,3495,3495,3495,0
|
|
20241202,153700,506622225,3495,3495,3495,3495,0
|
|
20241202,153600,506622225,3495,3495,3495,3495,0
|
|
20241202,153500,506622225,3495,3495,3495,3495,0
|
|
20241202,153400,506622225,3495,3495,3495,3495,0
|
|
20241202,153300,506622225,3495,3495,3495,3495,0
|
|
20241202,153200,506622225,3495,3495,3495,3495,0
|
|
20241202,153100,506622225,3495,3495,3495,3495,0
|
|
20241202,153000,506622225,3495,3495,3495,3495,4461
|
|
20241202,152900,491031030,3500,3500,3500,3500,0
|
|
20241202,152800,491031030,3500,3500,3500,3500,0
|
|
20241202,152700,491031030,3500,3500,3500,3500,0
|
|
20241202,152600,491031030,3500,3500,3500,3500,0
|
|
20241202,152500,491031030,3500,3500,3500,3500,0
|
|
20241202,152400,491031030,3500,3500,3500,3500,0
|
|
20241202,152300,491031030,3500,3500,3500,3500,0
|
|
20241202,152200,491031030,3500,3500,3500,3500,0
|
|
20241202,152100,491031030,3500,3500,3500,3500,0
|
|
20241202,152000,491031030,3500,3500,3500,3500,0
|
|
20241202,151900,491031030,3500,3500,3500,3500,0
|
|
20241202,151800,491031030,3500,3500,3505,3490,6780
|
|
20241202,151700,467350085,3500,3500,3500,3495,135
|
|
20241202,151600,466877735,3500,3520,3530,3495,16193
|
|
20241202,151500,410136490,3520,3520,3520,3515,707
|
|
20241202,151400,407648125,3520,3525,3525,3520,1871
|
|
20241202,151300,401057145,3530,3530,3530,3530,855
|
|
20241202,151200,398038995,3530,3525,3530,3525,665
|
|
20241202,151100,395694045,3530,3525,3530,3525,520
|
|
20241202,151000,393860945,3530,3530,3530,3530,12
|
|
20241202,150900,393818585,3525,3530,3530,3525,603
|
|
20241202,150800,391691475,3530,3530,3530,3530,530
|
|
20241202,150700,389820575,3530,3530,3530,3530,0
|
|
20241202,150600,389820575,3530,3535,3535,3530,603
|
|
20241202,150500,387691485,3540,3540,3540,3540,0
|
|
20241202,150400,387691485,3540,3540,3540,3540,773
|
|
20241202,150300,384955065,3540,3530,3540,3530,579
|
|
20241202,150200,382910405,3530,3535,3535,3530,1300
|
|
20241202,150100,378321120,3540,3540,3540,3540,650
|
|
20241202,150000,376020120,3535,3535,3535,3535,344
|
|
20241202,145900,374804080,3540,3535,3540,3535,585
|
|
20241202,145800,372733280,3525,3530,3530,3525,1000
|
|
20241202,145700,369205410,3535,3545,3545,3535,2874
|
|
20241202,145600,359031070,3550,3560,3560,3550,3024
|
|
20241202,145500,348283750,3565,3565,3565,3565,0
|
|
20241202,145400,348283750,3565,3565,3565,3565,15
|
|
20241202,145300,348230275,3565,3565,3565,3565,100
|
|
20241202,145200,347873775,3560,3560,3560,3560,0
|
|
20241202,145100,347873775,3560,3560,3560,3560,0
|
|
20241202,145000,347873775,3560,3560,3560,3560,0
|
|
20241202,144900,347873775,3560,3560,3560,3560,0
|
|
20241202,144800,347873775,3560,3565,3565,3560,17
|
|
20241202,144700,347813205,3565,3565,3565,3565,0
|
|
20241202,144600,347813205,3565,3565,3565,3565,1
|
|
20241202,144500,347809640,3565,3565,3565,3565,3
|
|
20241202,144400,347798945,3560,3560,3560,3560,0
|
|
20241202,144300,347798945,3560,3560,3560,3560,0
|
|
20241202,144200,347798945,3560,3560,3560,3560,0
|
|
20241202,144100,347798945,3560,3565,3565,3560,48
|
|
20241202,144000,347628030,3560,3560,3560,3560,0
|
|
20241202,143900,347628030,3560,3560,3560,3560,0
|
|
20241202,143800,347628030,3560,3560,3560,3560,0
|
|
20241202,143700,347628030,3560,3560,3560,3560,0
|
|
20241202,143600,347628030,3560,3560,3560,3560,0
|
|
20241202,143500,347628030,3560,3560,3560,3560,0
|
|
20241202,143400,347628030,3560,3560,3560,3560,0
|
|
20241202,143300,347628030,3560,3560,3560,3560,7
|
|
20241202,143200,347603110,3560,3555,3560,3555,15
|
|
20241202,143100,347549720,3550,3550,3550,3550,0
|
|
20241202,143000,347549720,3550,3550,3550,3550,0
|
|
20241202,142900,347549720,3550,3550,3550,3550,0
|
|
20241202,142800,347549720,3550,3550,3550,3550,0
|
|
20241202,142700,347549720,3550,3550,3550,3550,0
|
|
20241202,142600,347549720,3550,3550,3550,3550,0
|
|
20241202,142500,347549720,3550,3550,3550,3550,0
|
|
20241202,142400,347549720,3550,3550,3550,3550,0
|
|
20241202,142300,347549720,3550,3550,3550,3550,0
|
|
20241202,142200,347549720,3550,3550,3550,3550,0
|
|
20241202,142100,347549720,3550,3550,3550,3550,0
|
|
20241202,142000,347549720,3550,3550,3550,3550,0
|
|
20241202,141900,347549720,3550,3550,3550,3550,0
|
|
20241202,141800,347549720,3550,3550,3550,3550,0
|
|
20241202,141700,347549720,3550,3560,3560,3550,1159
|
|
20241202,141600,343430110,3575,3575,3575,3575,0
|
|
20241202,141500,343430110,3575,3575,3575,3575,1
|
|
20241202,141400,343426535,3575,3575,3575,3575,1
|
|
20241202,141300,343422960,3560,3560,3560,3560,18
|
|
20241202,141200,343358880,3560,3560,3560,3560,0
|
|
20241202,141100,343358880,3560,3560,3560,3560,0
|
|
20241202,141000,343358880,3560,3560,3560,3560,1
|
|
20241202,140900,343355320,3560,3560,3560,3560,0
|
|
20241202,140800,343355320,3560,3560,3560,3560,1
|
|
20241202,140700,343351760,3560,3560,3560,3560,0
|
|
20241202,140600,343351760,3560,3560,3560,3560,0
|
|
20241202,140500,343351760,3560,3560,3560,3560,1
|
|
20241202,140400,343348200,3560,3560,3560,3560,100
|
|
20241202,140300,342992200,3555,3555,3555,3555,1
|
|
20241202,140200,342988645,3555,3555,3555,3555,5
|
|
20241202,140100,342970870,3555,3555,3555,3555,0
|
|
20241202,140000,342970870,3555,3555,3555,3555,0
|
|
20241202,135900,342970870,3555,3555,3555,3555,3
|
|
20241202,135800,342960205,3555,3555,3555,3555,0
|
|
20241202,135700,342960205,3555,3555,3555,3555,0
|
|
20241202,135600,342960205,3555,3555,3555,3555,21
|
|
20241202,135500,342885550,3560,3560,3560,3560,0
|
|
20241202,135400,342885550,3560,3560,3560,3560,21
|
|
20241202,135300,342810790,3560,3560,3560,3560,0
|
|
20241202,135200,342810790,3560,3560,3560,3560,1
|
|
20241202,135100,342807230,3555,3555,3555,3555,0
|
|
20241202,135000,342807230,3555,3555,3555,3555,0
|
|
20241202,134900,342807230,3555,3555,3555,3555,0
|
|
20241202,134800,342807230,3555,3550,3555,3550,11
|
|
20241202,134700,342768160,3550,3560,3560,3545,847
|
|
20241202,134600,339765235,3560,3560,3560,3560,0
|
|
20241202,134500,339765235,3560,3570,3610,3555,2855
|
|
20241202,134400,329569350,3565,3565,3565,3565,0
|
|
20241202,134300,329569350,3565,3565,3565,3565,3
|
|
20241202,134200,329558655,3560,3560,3560,3560,3
|
|
20241202,134100,329547975,3560,3560,3560,3560,0
|
|
20241202,134000,329547975,3560,3560,3560,3560,0
|
|
20241202,133900,329547975,3560,3560,3560,3560,0
|
|
20241202,133800,329547975,3560,3560,3560,3560,0
|
|
20241202,133700,329547975,3560,3560,3560,3560,337
|
|
20241202,133600,328348255,3560,3560,3560,3560,0
|
|
20241202,133500,328348255,3560,3560,3560,3560,0
|
|
20241202,133400,328348255,3560,3560,3560,3560,0
|
|
20241202,133300,328348255,3560,3560,3560,3560,0
|
|
20241202,133200,328348255,3560,3560,3560,3560,287
|
|
20241202,133100,327326535,3545,3545,3545,3545,0
|
|
20241202,133000,327326535,3545,3545,3545,3545,216
|
|
20241202,132900,326560815,3560,3555,3560,3555,478
|
|
20241202,132800,324860090,3555,3555,3555,3555,0
|
|
20241202,132700,324860090,3555,3555,3555,3555,0
|
|
20241202,132600,324860090,3555,3550,3555,3540,1870
|
|
20241202,132500,318229685,3565,3555,3565,3555,469
|
|
20241202,132400,316559240,3545,3550,3550,3545,805
|
|
20241202,132300,313704515,3545,3545,3545,3545,0
|
|
20241202,132200,313704515,3545,3550,3550,3545,19
|
|
20241202,132100,313637150,3555,3555,3555,3555,0
|
|
20241202,132000,313637150,3555,3555,3555,3555,168
|
|
20241202,131900,313039910,3555,3555,3555,3555,2
|
|
20241202,131800,313032800,3560,3560,3560,3560,0
|
|
20241202,131700,313032800,3560,3560,3560,3560,0
|
|
20241202,131600,313032800,3560,3560,3560,3560,0
|
|
20241202,131500,313032800,3560,3545,3560,3545,9
|
|
20241202,131400,313000865,3550,3555,3555,3550,105
|
|
20241202,131300,312628090,3560,3560,3560,3560,0
|
|
20241202,131200,312628090,3560,3560,3560,3560,0
|
|
20241202,131100,312628090,3560,3560,3560,3560,0
|
|
20241202,131000,312628090,3560,3560,3560,3560,0
|
|
20241202,130900,312628090,3560,3560,3560,3560,20
|
|
20241202,130800,312556890,3560,3560,3560,3560,19
|
|
20241202,130700,312489250,3560,3560,3560,3560,0
|
|
20241202,130600,312489250,3560,3560,3560,3560,560
|
|
20241202,130500,310495650,3555,3555,3555,3555,0
|
|
20241202,130400,310495650,3555,3555,3555,3555,0
|
|
20241202,130300,310495650,3555,3555,3555,3555,0
|
|
20241202,130200,310495650,3555,3555,3555,3555,0
|
|
20241202,130100,310495650,3555,3555,3555,3555,0
|
|
20241202,130000,310495650,3555,3555,3555,3555,1
|
|
20241202,125900,310492095,3550,3550,3550,3550,0
|
|
20241202,125800,310492095,3550,3550,3550,3550,1
|
|
20241202,125700,310488545,3550,3550,3550,3550,312
|
|
20241202,125600,309380945,3555,3555,3555,3555,0
|
|
20241202,125500,309380945,3555,3555,3555,3555,0
|
|
20241202,125400,309380945,3555,3555,3555,3555,4
|
|
20241202,125300,309366725,3555,3555,3555,3555,1
|
|
20241202,125200,309363170,3535,3535,3535,3535,1
|
|
20241202,125100,309359635,3535,3540,3540,3535,1250
|
|
20241202,125000,304940720,3535,3535,3535,3535,1001
|
|
20241202,124900,301402185,3535,3535,3535,3535,0
|
|
20241202,124800,301402185,3535,3540,3540,3530,1958
|
|
20241202,124700,294480135,3555,3555,3555,3555,0
|
|
20241202,124600,294480135,3555,3550,3555,3550,30
|
|
20241202,124500,294373590,3555,3555,3555,3555,11
|
|
20241202,124400,294334485,3545,3545,3545,3545,19
|
|
20241202,124300,294267130,3550,3550,3550,3550,0
|
|
20241202,124200,294267130,3550,3550,3550,3550,149
|
|
20241202,124100,293738180,3540,3540,3540,3540,33
|
|
20241202,124000,293621360,3540,3540,3540,3535,687
|
|
20241202,123900,291189390,3540,3540,3540,3540,203
|
|
20241202,123800,290470770,3545,3560,3560,3540,13307
|
|
20241202,123700,243232765,3560,3560,3560,3560,239
|
|
20241202,123600,242381925,3560,3560,3560,3560,0
|
|
20241202,123500,242381925,3560,3560,3560,3560,501
|
|
20241202,123400,240598365,3565,3565,3565,3565,10
|
|
20241202,123300,240562715,3565,3565,3565,3565,10
|
|
20241202,123200,240527065,3565,3565,3565,3565,10
|
|
20241202,123100,240491415,3560,3560,3560,3560,0
|
|
20241202,123000,240491415,3560,3560,3560,3560,0
|
|
20241202,122900,240491415,3560,3560,3560,3560,1
|
|
20241202,122800,240487855,3560,3560,3560,3560,53
|
|
20241202,122700,240299175,3560,3560,3560,3560,0
|
|
20241202,122600,240299175,3560,3560,3560,3560,1153
|
|
20241202,122500,236194495,3560,3565,3565,3555,1544
|
|
20241202,122400,230697040,3570,3570,3570,3570,0
|
|
20241202,122300,230697040,3570,3570,3570,3570,1
|
|
20241202,122200,230693470,3570,3570,3570,3570,0
|
|
20241202,122100,230693470,3570,3570,3570,3570,20
|
|
20241202,122000,230622070,3565,3565,3565,3565,0
|
|
20241202,121900,230622070,3565,3565,3565,3565,0
|
|
20241202,121800,230622070,3565,3565,3565,3565,1
|
|
20241202,121700,230618505,3565,3560,3565,3560,32
|
|
20241202,121600,230504580,3560,3560,3560,3560,0
|
|
20241202,121500,230504580,3560,3560,3560,3560,0
|
|
20241202,121400,230504580,3560,3560,3560,3560,0
|
|
20241202,121300,230504580,3560,3560,3560,3560,0
|
|
20241202,121200,230504580,3560,3560,3560,3560,0
|
|
20241202,121100,230504580,3560,3560,3560,3560,700
|
|
20241202,121000,228012580,3560,3560,3560,3560,1
|
|
20241202,120900,228009020,3565,3555,3595,3550,1173
|
|
20241202,120800,223808535,3555,3555,3555,3555,32
|
|
20241202,120700,223694775,3555,3555,3555,3555,413
|
|
20241202,120600,222226560,3570,3560,3570,3560,10
|
|
20241202,120500,222190870,3560,3560,3560,3560,490
|
|
20241202,120400,220446470,3560,3565,3565,3560,1365
|
|
20241202,120300,215586570,3565,3565,3565,3565,5
|
|
20241202,120200,215568745,3565,3565,3565,3565,3
|
|
20241202,120100,215558050,3565,3565,3565,3565,0
|
|
20241202,120000,215558050,3565,3575,3575,3565,1079
|
|
20241202,115900,211709165,3575,3575,3575,3575,10
|
|
20241202,115800,211673415,3575,3575,3575,3575,84
|
|
20241202,115700,211373115,3575,3575,3575,3575,0
|
|
20241202,115600,211373115,3575,3575,3575,3575,2
|
|
20241202,115500,211365965,3575,3575,3575,3575,58
|
|
20241202,115400,211158615,3580,3580,3580,3580,60
|
|
20241202,115300,210943815,3580,3580,3580,3580,10
|
|
20241202,115200,210908015,3580,3580,3580,3580,1
|
|
20241202,115100,210904435,3580,3580,3580,3580,0
|
|
20241202,115000,210904435,3580,3580,3580,3580,0
|
|
20241202,114900,210904435,3580,3580,3580,3580,300
|
|
20241202,114800,209830435,3580,3585,3595,3580,6
|
|
20241202,114700,209808935,3580,3580,3580,3580,1
|
|
20241202,114600,209805355,3575,3575,3575,3575,0
|
|
20241202,114500,209805355,3575,3575,3575,3575,55
|
|
20241202,114400,209608730,3580,3580,3580,3580,0
|
|
20241202,114300,209608730,3580,3580,3580,3580,0
|
|
20241202,114200,209608730,3580,3585,3585,3580,1081
|
|
20241202,114100,205736990,3585,3585,3585,3585,50
|
|
20241202,114000,205557740,3585,3585,3585,3585,0
|
|
20241202,113900,205557740,3585,3585,3585,3585,0
|
|
20241202,113800,205557740,3585,3585,3585,3585,0
|
|
20241202,113700,205557740,3585,3585,3585,3585,8
|
|
20241202,113600,205529060,3585,3585,3585,3585,0
|
|
20241202,113500,205529060,3585,3585,3585,3585,0
|
|
20241202,113400,205529060,3585,3585,3585,3585,0
|
|
20241202,113300,205529060,3585,3585,3585,3585,145
|
|
20241202,113200,205009235,3585,3585,3585,3585,1
|
|
20241202,113100,205005650,3585,3585,3585,3585,18
|
|
20241202,113000,204941120,3580,3580,3580,3580,0
|
|
20241202,112900,204941120,3580,3580,3580,3580,30
|
|
20241202,112800,204833720,3580,3580,3580,3580,0
|
|
20241202,112700,204833720,3580,3585,3585,3580,6
|
|
20241202,112600,204812215,3585,3585,3585,3585,0
|
|
20241202,112500,204812215,3585,3585,3585,3585,103
|
|
20241202,112400,204442960,3585,3585,3585,3585,1
|
|
20241202,112300,204439375,3580,3580,3580,3580,7
|
|
20241202,112200,204414315,3580,3580,3580,3580,0
|
|
20241202,112100,204414315,3580,3580,3580,3580,1
|
|
20241202,112000,204410735,3580,3580,3580,3580,0
|
|
20241202,111900,204410735,3580,3580,3580,3580,0
|
|
20241202,111800,204410735,3580,3580,3580,3580,0
|
|
20241202,111700,204410735,3580,3585,3585,3580,284
|
|
20241202,111600,203393825,3585,3585,3585,3585,11
|
|
20241202,111500,203354390,3585,3585,3585,3585,132
|
|
20241202,111400,202881170,3590,3590,3590,3590,0
|
|
20241202,111300,202881170,3590,3590,3590,3590,0
|
|
20241202,111200,202881170,3590,3590,3590,3590,0
|
|
20241202,111100,202881170,3590,3590,3590,3590,0
|
|
20241202,111000,202881170,3590,3590,3590,3590,0
|
|
20241202,110900,202881170,3590,3590,3590,3590,0
|
|
20241202,110800,202881170,3590,3590,3590,3590,1
|
|
20241202,110700,202877580,3590,3595,3600,3590,348
|
|
20241202,110600,201628165,3595,3595,3595,3595,0
|
|
20241202,110500,201628165,3595,3595,3595,3595,102
|
|
20241202,110400,201261475,3595,3595,3595,3595,200
|
|
20241202,110300,200542475,3600,3595,3600,3595,101
|
|
20241202,110200,200178885,3595,3595,3595,3595,103
|
|
20241202,110100,199808600,3595,3595,3595,3595,100
|
|
20241202,110000,199449100,3595,3595,3595,3595,0
|
|
20241202,105900,199449100,3595,3595,3595,3595,0
|
|
20241202,105800,199449100,3595,3595,3595,3595,3
|
|
20241202,105700,199438315,3600,3600,3600,3600,0
|
|
20241202,105600,199438315,3600,3605,3605,3600,3558
|
|
20241202,105500,186629415,3600,3600,3600,3600,0
|
|
20241202,105400,186629415,3600,3600,3600,3600,350
|
|
20241202,105300,185369415,3605,3605,3605,3605,0
|
|
20241202,105200,185369415,3605,3605,3605,3605,0
|
|
20241202,105100,185369415,3605,3590,3605,3590,154
|
|
20241202,105000,184815040,3590,3590,3600,3590,127
|
|
20241202,104900,184358920,3595,3595,3595,3595,1
|
|
20241202,104800,184355325,3590,3590,3590,3590,1
|
|
20241202,104700,184351735,3590,3590,3590,3590,0
|
|
20241202,104600,184351735,3590,3590,3590,3590,50
|
|
20241202,104500,184172235,3590,3590,3590,3590,100
|
|
20241202,104400,183813235,3590,3590,3590,3590,0
|
|
20241202,104300,183813235,3590,3595,3610,3590,44
|
|
20241202,104200,183654890,3590,3595,3600,3580,82
|
|
20241202,104100,183361110,3605,3585,3605,3585,57
|
|
20241202,104000,183155685,3580,3585,3585,3580,9
|
|
20241202,103900,183123445,3585,3585,3585,3585,1
|
|
20241202,103800,183119860,3595,3580,3595,3580,69
|
|
20241202,103700,182872780,3575,3575,3575,3575,6
|
|
20241202,103600,182851330,3570,3570,3570,3570,6
|
|
20241202,103500,182829910,3575,3575,3575,3575,1
|
|
20241202,103400,182826335,3575,3575,3575,3575,310
|
|
20241202,103300,181718085,3570,3565,3570,3565,4
|
|
20241202,103200,181703820,3580,3565,3580,3560,9
|
|
20241202,103100,181671710,3565,3570,3570,3555,1710
|
|
20241202,103000,175579200,3575,3570,3575,3570,2
|
|
20241202,102900,175572055,3570,3570,3570,3565,84
|
|
20241202,102800,175272275,3570,3570,3570,3570,108
|
|
20241202,102700,174886715,3570,3565,3570,3565,1341
|
|
20241202,102600,170106040,3570,3580,3580,3570,1700
|
|
20241202,102500,164031545,3580,3575,3580,3575,28
|
|
20241202,102400,163931410,3580,3580,3580,3575,1302
|
|
20241202,102300,159272065,3585,3585,3585,3585,500
|
|
20241202,102200,157479565,3585,3585,3585,3585,10
|
|
20241202,102100,157443715,3585,3585,3585,3585,42
|
|
20241202,102000,157293145,3585,3585,3585,3585,140
|
|
20241202,101900,156791245,3585,3590,3590,3585,1900
|
|
20241202,101800,149979145,3590,3590,3590,3590,0
|
|
20241202,101700,149979145,3590,3590,3595,3590,9
|
|
20241202,101600,149946810,3590,3585,3590,3585,502
|
|
20241202,101500,148147135,3600,3600,3600,3600,0
|
|
20241202,101400,148147135,3600,3600,3600,3600,0
|
|
20241202,101300,148147135,3600,3600,3600,3600,0
|
|
20241202,101200,148147135,3600,3590,3600,3590,5
|
|
20241202,101100,148129165,3590,3590,3590,3590,569
|
|
20241202,101000,146086455,3590,3590,3590,3585,102
|
|
20241202,100900,145720280,3590,3590,3590,3590,122
|
|
20241202,100800,145282300,3590,3590,3590,3590,24
|
|
20241202,100700,145196140,3590,3600,3600,3590,656
|
|
20241202,100600,142840400,3610,3600,3610,3600,169
|
|
20241202,100500,142231300,3600,3600,3600,3600,1
|
|
20241202,100400,142227700,3600,3600,3600,3600,200
|
|
20241202,100300,141507700,3590,3590,3590,3590,143
|
|
20241202,100200,140994330,3595,3595,3595,3595,340
|
|
20241202,100100,139772030,3610,3610,3610,3610,0
|
|
20241202,100000,139772030,3610,3605,3610,3595,3011
|
|
20241202,095900,128922380,3610,3610,3610,3610,0
|
|
20241202,095800,128922380,3610,3610,3610,3610,0
|
|
20241202,095700,128922380,3610,3610,3610,3610,555
|
|
20241202,095600,126918830,3605,3605,3605,3605,7
|
|
20241202,095500,126893595,3600,3600,3600,3600,0
|
|
20241202,095400,126893595,3600,3600,3600,3600,140
|
|
20241202,095300,126389595,3605,3600,3605,3600,110
|
|
20241202,095200,125993195,3600,3590,3600,3590,4527
|
|
20241202,095100,109741145,3590,3590,3590,3590,3
|
|
20241202,095000,109730375,3590,3600,3600,3585,297
|
|
20241202,094900,108665365,3590,3590,3590,3590,13
|
|
20241202,094800,108618695,3590,3590,3590,3585,1740
|
|
20241202,094700,102380460,3585,3595,3595,3585,264
|
|
20241202,094600,101432095,3600,3595,3600,3595,1291
|
|
20241202,094500,96785995,3595,3615,3615,3595,7931
|
|
20241202,094400,68207535,3615,3615,3615,3615,18
|
|
20241202,094300,68142465,3610,3620,3620,3610,3141
|
|
20241202,094200,56796125,3620,3625,3635,3620,79
|
|
20241202,094100,56510125,3620,3620,3620,3620,374
|
|
20241202,094000,55156245,3615,3620,3620,3615,501
|
|
20241202,093900,53345125,3630,3625,3635,3615,93
|
|
20241202,093800,53008440,3635,3625,3635,3625,6
|
|
20241202,093700,52986660,3620,3620,3620,3620,48
|
|
20241202,093600,52812900,3620,3625,3625,3620,2839
|
|
20241202,093500,42530605,3625,3625,3625,3625,0
|
|
20241202,093400,42530605,3625,3625,3625,3625,0
|
|
20241202,093300,42530605,3625,3625,3625,3625,0
|
|
20241202,093200,42530605,3625,3625,3625,3625,1
|
|
20241202,093100,42526980,3630,3630,3630,3630,4
|
|
20241202,093000,42512460,3645,3630,3645,3630,302
|
|
20241202,092900,41416090,3630,3630,3630,3630,700
|
|
20241202,092800,38875090,3635,3635,3635,3635,512
|
|
20241202,092700,37013970,3640,3640,3640,3640,2
|
|
20241202,092600,37006690,3645,3645,3645,3645,0
|
|
20241202,092500,37006690,3645,3655,3655,3640,415
|
|
20241202,092400,35493270,3640,3640,3640,3640,2
|
|
20241202,092300,35485990,3670,3670,3670,3670,0
|
|
20241202,092200,35485990,3670,3645,3670,3635,513
|
|
20241202,092100,33617220,3645,3645,3645,3645,0
|
|
20241202,092000,33617220,3645,3645,3645,3645,70
|
|
20241202,091900,33362070,3640,3640,3640,3640,517
|
|
20241202,091800,31480190,3625,3630,3630,3625,120
|
|
20241202,091700,31044840,3625,3625,3625,3625,1030
|
|
20241202,091600,27311090,3625,3655,3655,3625,2349
|
|
20241202,091500,18745985,3655,3660,3660,3655,518
|
|
20241202,091400,16852605,3680,3680,3680,3680,0
|
|
20241202,091300,16852605,3680,3665,3680,3665,201
|
|
20241202,091200,16115925,3665,3665,3665,3665,200
|
|
20241202,091100,15382925,3665,3655,3665,3655,17
|
|
20241202,091000,15320640,3660,3675,3675,3660,1746
|
|
20241202,090900,8912925,3690,3675,3690,3675,225
|
|
20241202,090800,8085810,3675,3675,3675,3675,25
|
|
20241202,090700,7993935,3675,3675,3675,3675,501
|
|
20241202,090600,6152760,3675,3675,3675,3675,0
|
|
20241202,090500,6152760,3675,3680,3680,3675,17
|
|
20241202,090400,6090280,3700,3675,3700,3675,836
|
|
20241202,090300,3017460,3700,3700,3700,3700,0
|
|
20241202,090200,3017460,3700,3700,3700,3700,24
|
|
20241202,090100,2928660,3670,3670,3670,3670,0
|
|
20241202,090000,2928660,3670,3670,3670,3670,798
|