579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183600,429731770,8880,8880,8880,8880,200
|
|
20241206,183500,429731770,8880,8880,8880,8880,0
|
|
20241206,183400,429731770,8880,8880,8880,8880,0
|
|
20241206,183300,429731770,8880,8880,8880,8880,0
|
|
20241206,183200,429731770,8880,8880,8880,8880,0
|
|
20241206,183100,429731770,8880,8880,8880,8880,0
|
|
20241206,183000,429731770,8880,8880,8880,8880,0
|
|
20241206,182900,429731770,8880,8880,8880,8880,0
|
|
20241206,182800,429731770,8880,8880,8880,8880,0
|
|
20241206,182700,429731770,8880,8880,8880,8880,0
|
|
20241206,182600,429731770,8880,8880,8880,8880,0
|
|
20241206,182500,429731770,8880,8880,8880,8880,0
|
|
20241206,182400,429731770,8880,8880,8880,8880,0
|
|
20241206,182300,429731770,8880,8880,8880,8880,0
|
|
20241206,182200,429731770,8880,8880,8880,8880,0
|
|
20241206,182100,429731770,8880,8880,8880,8880,0
|
|
20241206,182000,429731770,8880,8880,8880,8880,0
|
|
20241206,181900,429731770,8880,8880,8880,8880,0
|
|
20241206,181800,429731770,8880,8880,8880,8880,0
|
|
20241206,181700,429731770,8880,8880,8880,8880,0
|
|
20241206,181600,429731770,8880,8880,8880,8880,0
|
|
20241206,181500,429731770,8880,8880,8880,8880,0
|
|
20241206,181400,429731770,8880,8880,8880,8880,0
|
|
20241206,181300,429731770,8880,8880,8880,8880,0
|
|
20241206,181200,429731770,8880,8880,8880,8880,0
|
|
20241206,181100,429731770,8880,8880,8880,8880,0
|
|
20241206,181000,429731770,8880,8880,8880,8880,0
|
|
20241206,180900,429731770,8880,8880,8880,8880,0
|
|
20241206,180800,429731770,8880,8880,8880,8880,0
|
|
20241206,180700,429731770,8880,8880,8880,8880,0
|
|
20241206,180600,429731770,8880,8880,8880,8880,200
|
|
20241206,180500,429731770,8880,8880,8880,8880,0
|
|
20241206,180400,429731770,8880,8880,8880,8880,0
|
|
20241206,180300,429731770,8880,8880,8880,8880,0
|
|
20241206,180200,429731770,8880,8880,8880,8880,0
|
|
20241206,180100,429731770,8880,8880,8880,8880,0
|
|
20241206,180000,429731770,8880,8880,8880,8880,0
|
|
20241206,175900,429731770,8880,8880,8880,8880,0
|
|
20241206,175800,429731770,8880,8880,8880,8880,0
|
|
20241206,175700,429731770,8880,8880,8880,8880,0
|
|
20241206,175600,429731770,8880,8880,8880,8880,0
|
|
20241206,175500,429731770,8880,8880,8880,8880,0
|
|
20241206,175400,429731770,8880,8880,8880,8880,0
|
|
20241206,175300,429731770,8880,8880,8880,8880,0
|
|
20241206,175200,429731770,8880,8880,8880,8880,0
|
|
20241206,175100,429731770,8880,8880,8880,8880,0
|
|
20241206,175000,429731770,8880,8880,8880,8880,0
|
|
20241206,174900,429731770,8880,8880,8880,8880,0
|
|
20241206,174800,429731770,8880,8880,8880,8880,0
|
|
20241206,174700,429731770,8880,8880,8880,8880,0
|
|
20241206,174600,429731770,8880,8880,8880,8880,0
|
|
20241206,174500,429731770,8880,8880,8880,8880,0
|
|
20241206,174400,429731770,8880,8880,8880,8880,0
|
|
20241206,174300,429731770,8880,8880,8880,8880,0
|
|
20241206,174200,429731770,8880,8880,8880,8880,0
|
|
20241206,174100,429731770,8880,8880,8880,8880,0
|
|
20241206,174000,429731770,8880,8880,8880,8880,0
|
|
20241206,173900,429731770,8880,8880,8880,8880,0
|
|
20241206,173800,429731770,8880,8880,8880,8880,0
|
|
20241206,173700,429731770,8880,8880,8880,8880,0
|
|
20241206,173600,429731770,8880,8880,8880,8880,200
|
|
20241206,173500,429731770,8880,8880,8880,8880,0
|
|
20241206,173400,429731770,8880,8880,8880,8880,0
|
|
20241206,173300,429731770,8880,8880,8880,8880,0
|
|
20241206,173200,429731770,8880,8880,8880,8880,0
|
|
20241206,173100,429731770,8880,8880,8880,8880,0
|
|
20241206,173000,429731770,8880,8880,8880,8880,0
|
|
20241206,172900,429731770,8880,8880,8880,8880,0
|
|
20241206,172800,429731770,8880,8880,8880,8880,0
|
|
20241206,172700,429731770,8880,8880,8880,8880,0
|
|
20241206,172600,429731770,8880,8880,8880,8880,0
|
|
20241206,172500,429731770,8880,8880,8880,8880,0
|
|
20241206,172400,429731770,8880,8880,8880,8880,0
|
|
20241206,172300,429731770,8880,8880,8880,8880,0
|
|
20241206,172200,429731770,8880,8880,8880,8880,0
|
|
20241206,172100,429731770,8880,8880,8880,8880,0
|
|
20241206,172000,429731770,8880,8880,8880,8880,0
|
|
20241206,171900,429731770,8880,8880,8880,8880,0
|
|
20241206,171800,429731770,8880,8880,8880,8880,0
|
|
20241206,171700,429731770,8880,8880,8880,8880,0
|
|
20241206,171600,429731770,8880,8880,8880,8880,0
|
|
20241206,171500,429731770,8880,8880,8880,8880,0
|
|
20241206,171400,429731770,8880,8880,8880,8880,0
|
|
20241206,171300,429731770,8880,8880,8880,8880,0
|
|
20241206,171200,429731770,8880,8880,8880,8880,0
|
|
20241206,171100,429731770,8880,8880,8880,8880,0
|
|
20241206,171000,429731770,8880,8880,8880,8880,0
|
|
20241206,170900,429731770,8880,8880,8880,8880,0
|
|
20241206,170800,429731770,8880,8880,8880,8880,0
|
|
20241206,170700,429731770,8880,8880,8880,8880,0
|
|
20241206,170600,429731770,8880,8880,8880,8880,200
|
|
20241206,170500,429731770,8880,8880,8880,8880,0
|
|
20241206,170400,429731770,8880,8880,8880,8880,0
|
|
20241206,170300,429731770,8880,8880,8880,8880,0
|
|
20241206,170200,429731770,8880,8880,8880,8880,0
|
|
20241206,170100,429731770,8880,8880,8880,8880,0
|
|
20241206,170000,429731770,8880,8880,8880,8880,0
|
|
20241206,165900,429731770,8880,8880,8880,8880,0
|
|
20241206,165800,429731770,8880,8880,8880,8880,0
|
|
20241206,165700,429731770,8880,8880,8880,8880,0
|
|
20241206,165600,429731770,8880,8880,8880,8880,0
|
|
20241206,165500,429731770,8880,8880,8880,8880,0
|
|
20241206,165400,429731770,8880,8880,8880,8880,0
|
|
20241206,165300,429731770,8880,8880,8880,8880,0
|
|
20241206,165200,429731770,8880,8880,8880,8880,0
|
|
20241206,165100,429731770,8880,8880,8880,8880,0
|
|
20241206,165000,429731770,8880,8880,8880,8880,0
|
|
20241206,164900,429731770,8880,8880,8880,8880,0
|
|
20241206,164800,429731770,8880,8880,8880,8880,0
|
|
20241206,164700,429731770,8880,8880,8880,8880,0
|
|
20241206,164600,429731770,8880,8880,8880,8880,0
|
|
20241206,164500,429731770,8880,8880,8880,8880,0
|
|
20241206,164400,429731770,8880,8880,8880,8880,0
|
|
20241206,164300,429731770,8880,8880,8880,8880,0
|
|
20241206,164200,429731770,8880,8880,8880,8880,0
|
|
20241206,164100,429731770,8880,8880,8880,8880,0
|
|
20241206,164000,429731770,8880,8880,8880,8880,0
|
|
20241206,163900,429731770,8880,8880,8880,8880,0
|
|
20241206,163800,429731770,8880,8880,8880,8880,0
|
|
20241206,163700,429731770,8880,8880,8880,8880,0
|
|
20241206,163600,429731770,8880,8880,8880,8880,200
|
|
20241206,163500,429731770,8880,8880,8880,8880,0
|
|
20241206,163400,429731770,8880,8880,8880,8880,0
|
|
20241206,163300,429731770,8880,8880,8880,8880,0
|
|
20241206,163200,429731770,8880,8880,8880,8880,0
|
|
20241206,163100,429731770,8880,8880,8880,8880,0
|
|
20241206,163000,429731770,8880,8880,8880,8880,0
|
|
20241206,162900,429731770,8880,8880,8880,8880,0
|
|
20241206,162800,429731770,8880,8880,8880,8880,0
|
|
20241206,162700,429731770,8880,8880,8880,8880,0
|
|
20241206,162600,429731770,8880,8880,8880,8880,0
|
|
20241206,162500,429731770,8880,8880,8880,8880,0
|
|
20241206,162400,429731770,8880,8880,8880,8880,0
|
|
20241206,162300,429731770,8880,8880,8880,8880,0
|
|
20241206,162200,429731770,8880,8880,8880,8880,0
|
|
20241206,162100,429731770,8880,8880,8880,8880,0
|
|
20241206,162000,429731770,8880,8880,8880,8880,0
|
|
20241206,161900,429731770,8880,8880,8880,8880,0
|
|
20241206,161800,429731770,8880,8880,8880,8880,0
|
|
20241206,161700,429731770,8880,8880,8880,8880,0
|
|
20241206,161600,429731770,8880,8880,8880,8880,0
|
|
20241206,161500,429731770,8880,8880,8880,8880,0
|
|
20241206,161400,429731770,8880,8880,8880,8880,0
|
|
20241206,161300,429731770,8880,8880,8880,8880,0
|
|
20241206,161200,429731770,8880,8880,8880,8880,0
|
|
20241206,161100,429731770,8880,8880,8880,8880,0
|
|
20241206,161000,429731770,8880,8880,8880,8880,0
|
|
20241206,160900,429731770,8880,8880,8880,8880,0
|
|
20241206,160800,429731770,8880,8880,8880,8880,0
|
|
20241206,160700,429731770,8880,8880,8880,8880,0
|
|
20241206,160600,429731770,8880,8880,8880,8880,200
|
|
20241206,160500,429731770,8880,8880,8880,8880,0
|
|
20241206,160400,429731770,8880,8880,8880,8880,0
|
|
20241206,160300,429731770,8880,8880,8880,8880,0
|
|
20241206,160200,429731770,8880,8880,8880,8880,0
|
|
20241206,160100,429731770,8880,8880,8880,8880,0
|
|
20241206,160000,429731770,8880,8880,8880,8880,0
|
|
20241206,155900,429731770,8880,8880,8880,8880,0
|
|
20241206,155800,429731770,8880,8880,8880,8880,0
|
|
20241206,155700,429731770,8880,8880,8880,8880,0
|
|
20241206,155600,429731770,8880,8880,8880,8880,0
|
|
20241206,155500,429731770,8880,8880,8880,8880,0
|
|
20241206,155400,429731770,8880,8880,8880,8880,0
|
|
20241206,155300,429731770,8880,8880,8880,8880,0
|
|
20241206,155200,429731770,8880,8880,8880,8880,0
|
|
20241206,155100,429731770,8880,8880,8880,8880,0
|
|
20241206,155000,429731770,8880,8880,8880,8880,0
|
|
20241206,154900,429731770,8880,8880,8880,8880,0
|
|
20241206,154800,429731770,8880,8880,8880,8880,0
|
|
20241206,154700,429731770,8880,8880,8880,8880,0
|
|
20241206,154600,429731770,8880,8880,8880,8880,0
|
|
20241206,154500,429731770,8880,8880,8880,8880,0
|
|
20241206,154400,429731770,8880,8880,8880,8880,0
|
|
20241206,154300,429731770,8880,8880,8880,8880,0
|
|
20241206,154200,429731770,8880,8880,8880,8880,0
|
|
20241206,154100,429731770,8880,8880,8880,8880,0
|
|
20241206,154000,429731770,8880,8880,8880,8880,0
|
|
20241206,153900,429731770,8880,8880,8880,8880,0
|
|
20241206,153800,429731770,8880,8880,8880,8880,0
|
|
20241206,153700,429731770,8880,8880,8880,8880,0
|
|
20241206,153600,429731770,8880,8880,8880,8880,200
|
|
20241206,153500,429731770,8880,8880,8880,8880,0
|
|
20241206,153400,429731770,8880,8880,8880,8880,0
|
|
20241206,153300,429731770,8880,8880,8880,8880,0
|
|
20241206,153200,429731770,8880,8880,8880,8880,0
|
|
20241206,153100,429731770,8880,8880,8880,8880,0
|
|
20241206,153000,429731770,8880,8880,8880,8880,200
|
|
20241206,152900,427955770,8850,8850,8850,8850,0
|
|
20241206,152800,427955770,8850,8850,8850,8850,0
|
|
20241206,152700,427955770,8850,8850,8850,8850,0
|
|
20241206,152600,427955770,8850,8850,8850,8850,0
|
|
20241206,152500,427955770,8850,8850,8850,8850,0
|
|
20241206,152400,427955770,8850,8850,8850,8850,0
|
|
20241206,152300,427955770,8850,8850,8850,8850,0
|
|
20241206,152200,427955770,8850,8850,8850,8850,0
|
|
20241206,152100,427955770,8850,8850,8850,8850,0
|
|
20241206,152000,427955770,8850,8850,8850,8850,0
|
|
20241206,151900,427955770,8850,8850,8860,8850,697
|
|
20241206,151800,421787310,8880,8880,8880,8880,1
|
|
20241206,151700,421778430,8880,8880,8880,8880,0
|
|
20241206,151600,421778430,8880,8880,8880,8880,50
|
|
20241206,151500,421334430,8880,8880,8880,8880,6
|
|
20241206,151400,421281150,8850,8850,8850,8850,0
|
|
20241206,151300,421281150,8850,8850,8850,8850,5
|
|
20241206,151200,421236900,8880,8840,8880,8840,2
|
|
20241206,151100,421219180,8850,8850,8850,8850,41
|
|
20241206,151000,420856330,8880,8850,8880,8850,17
|
|
20241206,150900,420705850,8870,8870,8870,8870,0
|
|
20241206,150800,420705850,8870,8870,8870,8870,1
|
|
20241206,150700,420696980,8880,8880,8880,8880,0
|
|
20241206,150600,420696980,8880,8880,8880,8880,0
|
|
20241206,150500,420696980,8880,8860,8880,8860,17
|
|
20241206,150400,420546320,8860,8860,8860,8860,1
|
|
20241206,150300,420537460,8860,8860,8860,8860,3
|
|
20241206,150200,420510880,8860,8860,8860,8860,0
|
|
20241206,150100,420510880,8860,8870,8870,8860,81
|
|
20241206,150000,419793210,8860,8860,8860,8860,0
|
|
20241206,145900,419793210,8860,8860,8860,8860,0
|
|
20241206,145800,419793210,8860,8860,8860,8860,1
|
|
20241206,145700,419784350,8870,8870,8870,8870,0
|
|
20241206,145600,419784350,8870,8870,8870,8870,0
|
|
20241206,145500,419784350,8870,8870,8870,8870,219
|
|
20241206,145400,417841820,8880,8880,8880,8880,0
|
|
20241206,145300,417841820,8880,8880,8880,8880,10
|
|
20241206,145200,417753020,8870,8870,8870,8870,1
|
|
20241206,145100,417744150,8870,8870,8870,8870,0
|
|
20241206,145000,417744150,8870,8870,8870,8870,0
|
|
20241206,144900,417744150,8870,8870,8870,8870,103
|
|
20241206,144800,416830540,8860,8860,8860,8860,0
|
|
20241206,144700,416830540,8860,8860,8860,8860,1
|
|
20241206,144600,416821680,8870,8850,8870,8850,1655
|
|
20241206,144500,402174830,8850,8850,8850,8850,7
|
|
20241206,144400,402112880,8850,8850,8850,8850,310
|
|
20241206,144300,399369380,8850,8850,8850,8850,220
|
|
20241206,144200,397422380,8840,8840,8840,8840,1
|
|
20241206,144100,397413540,8840,8840,8840,8840,0
|
|
20241206,144000,397413540,8840,8840,8840,8840,0
|
|
20241206,143900,397413540,8840,8840,8840,8840,24
|
|
20241206,143800,397201380,8840,8840,8840,8840,0
|
|
20241206,143700,397201380,8840,8840,8840,8840,1
|
|
20241206,143600,397192540,8850,8850,8850,8850,0
|
|
20241206,143500,397192540,8850,8850,8850,8850,7
|
|
20241206,143400,397130590,8850,8850,8850,8850,1
|
|
20241206,143300,397121740,8840,8840,8840,8840,0
|
|
20241206,143200,397121740,8840,8840,8840,8840,0
|
|
20241206,143100,397121740,8840,8840,8840,8840,1
|
|
20241206,143000,397112900,8840,8840,8840,8840,2
|
|
20241206,142900,397095220,8830,8830,8830,8830,0
|
|
20241206,142800,397095220,8830,8830,8830,8830,0
|
|
20241206,142700,397095220,8830,8830,8830,8830,0
|
|
20241206,142600,397095220,8830,8830,8830,8830,1
|
|
20241206,142500,397086390,8830,8840,8840,8830,49
|
|
20241206,142400,396653240,8840,8850,8850,8840,41
|
|
20241206,142300,396290790,8840,8830,8840,8830,10
|
|
20241206,142200,396202480,8830,8830,8830,8830,2
|
|
20241206,142100,396184820,8830,8830,8830,8830,1
|
|
20241206,142000,396175990,8840,8830,8840,8830,1673
|
|
20241206,141900,381403390,8830,8830,8830,8830,0
|
|
20241206,141800,381403390,8830,8830,8830,8830,33
|
|
20241206,141700,381112000,8830,8830,8830,8830,5
|
|
20241206,141600,381067850,8820,8820,8820,8820,1
|
|
20241206,141500,381059030,8830,8830,8830,8830,0
|
|
20241206,141400,381059030,8830,8830,8830,8830,6
|
|
20241206,141300,381006050,8820,8820,8820,8820,0
|
|
20241206,141200,381006050,8820,8820,8820,8820,0
|
|
20241206,141100,381006050,8820,8820,8820,8820,0
|
|
20241206,141000,381006050,8820,8830,8830,8820,11
|
|
20241206,140900,380908930,8830,8820,8830,8820,69
|
|
20241206,140800,380299670,8830,8830,8830,8830,1
|
|
20241206,140700,380290840,8820,8820,8830,8820,12
|
|
20241206,140600,380184990,8810,8810,8810,8810,70
|
|
20241206,140500,379568290,8820,8820,8820,8820,80
|
|
20241206,140400,378862690,8820,8820,8820,8820,0
|
|
20241206,140300,378862690,8820,8820,8820,8820,4
|
|
20241206,140200,378827410,8830,8830,8830,8830,12
|
|
20241206,140100,378721450,8820,8820,8820,8820,86
|
|
20241206,140000,377962930,8810,8820,8820,8810,32
|
|
20241206,135900,377680700,8830,8830,8830,8830,0
|
|
20241206,135800,377680700,8830,8830,8830,8830,2
|
|
20241206,135700,377663040,8820,8820,8820,8820,0
|
|
20241206,135600,377663040,8820,8820,8820,8820,0
|
|
20241206,135500,377663040,8820,8820,8820,8820,11
|
|
20241206,135400,377566020,8820,8820,8820,8820,0
|
|
20241206,135300,377566020,8820,8820,8820,8820,0
|
|
20241206,135200,377566020,8820,8820,8820,8820,0
|
|
20241206,135100,377566020,8820,8820,8820,8820,59
|
|
20241206,135000,377045640,8820,8820,8820,8820,1
|
|
20241206,134900,377036820,8830,8830,8830,8830,0
|
|
20241206,134800,377036820,8830,8820,8830,8820,131
|
|
20241206,134700,375881390,8810,8810,8810,8810,0
|
|
20241206,134600,375881390,8810,8810,8810,8810,0
|
|
20241206,134500,375881390,8810,8810,8810,8810,0
|
|
20241206,134400,375881390,8810,8810,8810,8810,1
|
|
20241206,134300,375872580,8810,8810,8810,8810,0
|
|
20241206,134200,375872580,8810,8810,8810,8810,0
|
|
20241206,134100,375872580,8810,8810,8810,8810,0
|
|
20241206,134000,375872580,8810,8810,8810,8810,0
|
|
20241206,133900,375872580,8810,8810,8810,8810,1
|
|
20241206,133800,375863770,8810,8810,8810,8810,1
|
|
20241206,133700,375854960,8810,8810,8810,8810,20
|
|
20241206,133600,375678760,8810,8810,8810,8810,0
|
|
20241206,133500,375678760,8810,8810,8810,8810,100
|
|
20241206,133400,374797760,8810,8810,8810,8810,1
|
|
20241206,133300,374788950,8810,8810,8810,8810,11
|
|
20241206,133200,374692040,8810,8810,8810,8810,0
|
|
20241206,133100,374692040,8810,8810,8810,8810,0
|
|
20241206,133000,374692040,8810,8810,8810,8810,0
|
|
20241206,132900,374692040,8810,8810,8810,8810,1
|
|
20241206,132800,374683230,8820,8820,8820,8820,0
|
|
20241206,132700,374683230,8820,8820,8820,8820,0
|
|
20241206,132600,374683230,8820,8820,8820,8820,102
|
|
20241206,132500,373783590,8820,8820,8820,8820,100
|
|
20241206,132400,372901590,8820,8820,8820,8820,5
|
|
20241206,132300,372857490,8810,8820,8820,8810,51
|
|
20241206,132200,372407680,8820,8820,8820,8820,5
|
|
20241206,132100,372363580,8820,8820,8820,8820,0
|
|
20241206,132000,372363580,8820,8820,8820,8820,0
|
|
20241206,131900,372363580,8820,8820,8820,8820,0
|
|
20241206,131800,372363580,8820,8810,8820,8810,9
|
|
20241206,131700,372284210,8820,8820,8820,8820,199
|
|
20241206,131600,370529030,8810,8810,8810,8810,0
|
|
20241206,131500,370529030,8810,8810,8810,8810,0
|
|
20241206,131400,370529030,8810,8810,8810,8810,0
|
|
20241206,131300,370529030,8810,8810,8810,8810,70
|
|
20241206,131200,369912330,8820,8810,8820,8810,36
|
|
20241206,131100,369594820,8800,8800,8800,8800,0
|
|
20241206,131000,369594820,8800,8800,8800,8800,0
|
|
20241206,130900,369594820,8800,8800,8800,8800,0
|
|
20241206,130800,369594820,8800,8800,8800,8800,1
|
|
20241206,130700,369586020,8800,8800,8800,8800,0
|
|
20241206,130600,369586020,8800,8800,8800,8800,0
|
|
20241206,130500,369586020,8800,8800,8800,8800,0
|
|
20241206,130400,369586020,8800,8800,8800,8800,85
|
|
20241206,130300,368838020,8800,8800,8800,8800,0
|
|
20241206,130200,368838020,8800,8800,8820,8800,344
|
|
20241206,130100,365810770,8810,8810,8810,8810,0
|
|
20241206,130000,365810770,8810,8820,8820,8810,185
|
|
20241206,125900,364180670,8820,8820,8820,8820,0
|
|
20241206,125800,364180670,8820,8820,8820,8820,5
|
|
20241206,125700,364136570,8810,8810,8810,8810,1
|
|
20241206,125600,364127760,8820,8820,8820,8820,19
|
|
20241206,125500,363960180,8810,8810,8810,8810,26
|
|
20241206,125400,363731120,8820,8820,8820,8820,0
|
|
20241206,125300,363731120,8820,8820,8820,8820,0
|
|
20241206,125200,363731120,8820,8800,8820,8800,3
|
|
20241206,125100,363704690,8820,8820,8820,8820,0
|
|
20241206,125000,363704690,8820,8820,8820,8820,0
|
|
20241206,124900,363704690,8820,8810,8820,8810,200
|
|
20241206,124800,361941930,8810,8810,8810,8810,580
|
|
20241206,124700,356832130,8800,8800,8800,8800,1
|
|
20241206,124600,356823330,8810,8810,8810,8810,1
|
|
20241206,124500,356814520,8810,8810,8810,8810,0
|
|
20241206,124400,356814520,8810,8810,8810,8810,0
|
|
20241206,124300,356814520,8810,8810,8810,8810,0
|
|
20241206,124200,356814520,8810,8810,8810,8810,60
|
|
20241206,124100,356285920,8810,8820,8820,8810,3
|
|
20241206,124000,356259470,8820,8820,8820,8820,0
|
|
20241206,123900,356259470,8820,8820,8820,8820,0
|
|
20241206,123800,356259470,8820,8820,8820,8820,0
|
|
20241206,123700,356259470,8820,8820,8820,8820,1
|
|
20241206,123600,356250650,8820,8820,8820,8820,0
|
|
20241206,123500,356250650,8820,8820,8820,8820,0
|
|
20241206,123400,356250650,8820,8820,8820,8820,0
|
|
20241206,123300,356250650,8820,8820,8820,8820,1
|
|
20241206,123200,356241830,8810,8810,8810,8810,0
|
|
20241206,123100,356241830,8810,8810,8810,8810,0
|
|
20241206,123000,356241830,8810,8810,8810,8810,0
|
|
20241206,122900,356241830,8810,8810,8810,8810,0
|
|
20241206,122800,356241830,8810,8810,8810,8810,42
|
|
20241206,122700,355871810,8830,8800,8830,8800,214
|
|
20241206,122600,353988580,8810,8800,8810,8800,2
|
|
20241206,122500,353970970,8810,8810,8810,8810,0
|
|
20241206,122400,353970970,8810,8820,8820,8810,105
|
|
20241206,122300,353045770,8830,8830,8830,8830,0
|
|
20241206,122200,353045770,8830,8830,8830,8830,1
|
|
20241206,122100,353036940,8820,8810,8820,8810,2
|
|
20241206,122000,353019310,8830,8830,8830,8830,0
|
|
20241206,121900,353019310,8830,8820,8830,8820,2
|
|
20241206,121800,353001660,8830,8820,8830,8820,16
|
|
20241206,121700,352860460,8830,8820,8830,8810,49
|
|
20241206,121600,352428370,8820,8820,8820,8820,0
|
|
20241206,121500,352428370,8820,8820,8820,8820,1
|
|
20241206,121400,352419550,8830,8840,8840,8830,353
|
|
20241206,121300,349302040,8850,8850,8850,8850,0
|
|
20241206,121200,349302040,8850,8850,8850,8850,0
|
|
20241206,121100,349302040,8850,8840,8850,8840,2
|
|
20241206,121000,349284350,8830,8840,8840,8830,16
|
|
20241206,120900,349142920,8840,8840,8840,8840,0
|
|
20241206,120800,349142920,8840,8840,8840,8840,0
|
|
20241206,120700,349142920,8840,8840,8840,8840,1
|
|
20241206,120600,349134080,8830,8830,8830,8830,0
|
|
20241206,120500,349134080,8830,8830,8830,8830,1
|
|
20241206,120400,349125250,8840,8840,8840,8840,0
|
|
20241206,120300,349125250,8840,8840,8850,8830,112
|
|
20241206,120200,348135340,8850,8850,8850,8840,53
|
|
20241206,120100,347666300,8840,8840,8840,8840,1
|
|
20241206,120000,347657460,8840,8830,8840,8830,12
|
|
20241206,115900,347551490,8830,8830,8830,8830,11
|
|
20241206,115800,347454360,8830,8830,8830,8830,0
|
|
20241206,115700,347454360,8830,8830,8830,8830,0
|
|
20241206,115600,347454360,8830,8830,8830,8830,0
|
|
20241206,115500,347454360,8830,8830,8830,8830,1
|
|
20241206,115400,347445530,8830,8840,8840,8830,2
|
|
20241206,115300,347427860,8850,8840,8850,8840,3
|
|
20241206,115200,347401330,8850,8840,8850,8830,270
|
|
20241206,115100,345016300,8830,8830,8830,8830,0
|
|
20241206,115000,345016300,8830,8830,8830,8830,0
|
|
20241206,114900,345016300,8830,8840,8840,8830,2
|
|
20241206,114800,344998630,8840,8840,8840,8840,183
|
|
20241206,114700,343380910,8840,8840,8840,8840,1
|
|
20241206,114600,343372070,8830,8830,8830,8830,1
|
|
20241206,114500,343363240,8840,8840,8840,8840,4
|
|
20241206,114400,343327880,8830,8840,8840,8830,221
|
|
20241206,114300,341374250,8840,8840,8840,8840,6
|
|
20241206,114200,341321210,8840,8840,8840,8840,10
|
|
20241206,114100,341232810,8830,8830,8830,8830,6
|
|
20241206,114000,341179830,8820,8820,8820,8820,36
|
|
20241206,113900,340862310,8820,8820,8820,8810,93
|
|
20241206,113800,340042060,8820,8820,8820,8820,0
|
|
20241206,113700,340042060,8820,8820,8820,8820,1
|
|
20241206,113600,340033240,8810,8810,8810,8810,0
|
|
20241206,113500,340033240,8810,8810,8810,8810,2
|
|
20241206,113400,340015620,8800,8810,8810,8800,33
|
|
20241206,113300,339725210,8800,8810,8810,8800,522
|
|
20241206,113200,335126400,8810,8810,8810,8810,0
|
|
20241206,113100,335126400,8810,8810,8810,8810,0
|
|
20241206,113000,335126400,8810,8810,8810,8810,108
|
|
20241206,112900,334174920,8800,8800,8800,8800,0
|
|
20241206,112800,334174920,8800,8800,8800,8800,1
|
|
20241206,112700,334166120,8800,8790,8800,8780,404
|
|
20241206,112600,330616150,8800,8800,8800,8800,201
|
|
20241206,112500,328847350,8790,8790,8790,8790,725
|
|
20241206,112400,322474600,8780,8780,8780,8780,0
|
|
20241206,112300,322474600,8780,8790,8790,8780,3
|
|
20241206,112200,322448250,8790,8780,8790,8780,3
|
|
20241206,112100,322421900,8780,8780,8790,8780,109
|
|
20241206,112000,321464810,8790,8780,8790,8780,100
|
|
20241206,111900,320585820,8780,8770,8780,8770,92
|
|
20241206,111800,319778870,8760,8760,8760,8760,10
|
|
20241206,111700,319691270,8770,8770,8770,8770,0
|
|
20241206,111600,319691270,8770,8770,8770,8770,8
|
|
20241206,111500,319621110,8770,8770,8770,8770,67
|
|
20241206,111400,319033520,8760,8760,8760,8760,0
|
|
20241206,111300,319033520,8760,8760,8760,8760,1
|
|
20241206,111200,319024760,8780,8780,8780,8780,0
|
|
20241206,111100,319024760,8780,8770,8780,8770,221
|
|
20241206,111000,317084390,8780,8770,8780,8770,64
|
|
20241206,110900,316522490,8780,8770,8780,8770,10
|
|
20241206,110800,316434700,8780,8800,8800,8770,40
|
|
20241206,110700,316083850,8760,8750,8800,8750,2384
|
|
20241206,110600,295198120,8750,8750,8750,8750,87
|
|
20241206,110500,294436870,8750,8750,8750,8740,46
|
|
20241206,110400,294034380,8750,8750,8760,8750,84
|
|
20241206,110300,293299140,8760,8740,8760,8740,67
|
|
20241206,110200,292712310,8760,8740,8760,8740,150
|
|
20241206,110100,291400730,8730,8730,8730,8720,143
|
|
20241206,110000,290152580,8730,8730,8730,8720,506
|
|
20241206,105900,285736740,8730,8730,8730,8730,0
|
|
20241206,105800,285736740,8730,8720,8730,8720,210
|
|
20241206,105700,283904540,8710,8710,8710,8710,0
|
|
20241206,105600,283904540,8710,8730,8740,8710,641
|
|
20241206,105500,278314050,8730,8740,8740,8730,923
|
|
20241206,105400,270250010,8740,8750,8750,8740,286
|
|
20241206,105300,267749260,8760,8750,8760,8750,17
|
|
20241206,105200,267600460,8750,8770,8770,8730,1232
|
|
20241206,105100,256817910,8780,8790,8790,8770,2231
|
|
20241206,105000,237221730,8800,8800,8800,8800,0
|
|
20241206,104900,237221730,8800,8800,8810,8800,115
|
|
20241206,104800,236209720,8800,8810,8820,8800,1867
|
|
20241206,104700,219770410,8810,8810,8810,8810,101
|
|
20241206,104600,218880600,8820,8820,8820,8820,0
|
|
20241206,104500,218880600,8820,8820,8820,8820,1
|
|
20241206,104400,218871780,8810,8810,8810,8810,15
|
|
20241206,104300,218739630,8810,8810,8810,8810,318
|
|
20241206,104200,215938050,8810,8810,8810,8810,0
|
|
20241206,104100,215938050,8810,8810,8810,8810,3
|
|
20241206,104000,215911620,8810,8810,8810,8810,102
|
|
20241206,103900,215013000,8810,8810,8810,8810,105
|
|
20241206,103800,214087950,8810,8810,8810,8810,106
|
|
20241206,103700,213154090,8810,8810,8810,8810,24
|
|
20241206,103600,212942650,8810,8810,8810,8810,0
|
|
20241206,103500,212942650,8810,8820,8820,8800,87
|
|
20241206,103400,212176690,8840,8810,8850,8810,24
|
|
20241206,103300,211964450,8860,8820,8860,8800,492
|
|
20241206,103200,207631010,8820,8820,8820,8820,183
|
|
20241206,103100,206016950,8820,8820,8820,8820,348
|
|
20241206,103000,202947590,8860,8820,8880,8820,716
|
|
20241206,102900,196627430,8820,8820,8820,8820,0
|
|
20241206,102800,196627430,8820,8820,8820,8820,0
|
|
20241206,102700,196627430,8820,8820,8820,8820,0
|
|
20241206,102600,196627430,8820,8820,8820,8820,31
|
|
20241206,102500,196354010,8810,8810,8820,8800,375
|
|
20241206,102400,193052940,8810,8810,8810,8810,1
|
|
20241206,102300,193044130,8800,8790,8800,8790,373
|
|
20241206,102200,189765440,8790,8810,8820,8790,4228
|
|
20241206,102100,152545890,8820,8830,8830,8820,799
|
|
20241206,102000,145497710,8830,8820,8830,8820,3
|
|
20241206,101900,145471240,8820,8820,8860,8800,1293
|
|
20241206,101800,134044670,8850,8810,8850,8810,135
|
|
20241206,101700,132853920,8840,8820,8840,8820,2
|
|
20241206,101600,132836260,8840,8810,8840,8810,36
|
|
20241206,101500,132518470,8830,8830,8830,8810,1087
|
|
20241206,101400,122933610,8840,8840,8850,8840,116
|
|
20241206,101300,121908160,8850,8850,8850,8830,1150
|
|
20241206,101200,111742900,8860,8860,8870,8860,112
|
|
20241206,101100,110749580,8870,8860,8870,8850,912
|
|
20241206,101000,102673300,8860,8860,8860,8860,42
|
|
20241206,100900,102301180,8880,8880,8880,8880,0
|
|
20241206,100800,102301180,8880,8870,8880,8870,136
|
|
20241206,100700,101094850,8860,8860,8870,8850,250
|
|
20241206,100600,98881100,8880,8870,8880,8870,2
|
|
20241206,100500,98863350,8880,8880,8880,8880,0
|
|
20241206,100400,98863350,8880,8870,8880,8870,2
|
|
20241206,100300,98845600,8880,8880,8880,8880,1
|
|
20241206,100200,98836720,8870,8870,8880,8870,3
|
|
20241206,100100,98810100,8880,8870,8880,8870,2
|
|
20241206,100000,98792350,8880,8860,8880,8860,46
|
|
20241206,095900,98384340,8850,8850,8850,8850,0
|
|
20241206,095800,98384340,8850,8850,8850,8850,3
|
|
20241206,095700,98357790,8850,8860,8870,8850,1118
|
|
20241206,095600,88455800,8860,8860,8860,8860,1
|
|
20241206,095500,88446940,8860,8860,8860,8860,4
|
|
20241206,095400,88411500,8860,8860,8860,8860,3
|
|
20241206,095300,88384920,8860,8870,8870,8860,2
|
|
20241206,095200,88367190,8860,8860,8860,8860,0
|
|
20241206,095100,88367190,8860,8860,8860,8860,2
|
|
20241206,095000,88349470,8860,8860,8860,8860,11
|
|
20241206,094900,88252010,8860,8860,8860,8860,0
|
|
20241206,094800,88252010,8860,8860,8860,8860,0
|
|
20241206,094700,88252010,8860,8860,8860,8860,0
|
|
20241206,094600,88252010,8860,8860,8860,8860,0
|
|
20241206,094500,88252010,8860,8900,8900,8840,3223
|
|
20241206,094400,59695700,8880,8880,8880,8880,0
|
|
20241206,094300,59695700,8880,8880,8900,8880,18
|
|
20241206,094200,59535690,8890,8870,8900,8870,15
|
|
20241206,094100,59402530,8900,8880,8900,8880,503
|
|
20241206,094000,54933650,8870,8880,8880,8870,153
|
|
20241206,093900,53576530,8880,8880,8880,8880,65
|
|
20241206,093800,52999330,8890,8890,8890,8870,408
|
|
20241206,093700,49377940,8890,8890,8890,8890,1
|
|
20241206,093600,49369050,8890,8890,8890,8890,0
|
|
20241206,093500,49369050,8890,8890,8890,8890,0
|
|
20241206,093400,49369050,8890,8890,8890,8890,56
|
|
20241206,093300,48871210,8880,8890,8890,8880,90
|
|
20241206,093200,48071990,8890,8880,8890,8880,34
|
|
20241206,093100,47770060,8900,8900,8900,8900,0
|
|
20241206,093000,47770060,8900,8890,8910,8890,13
|
|
20241206,092900,47654370,8910,8890,8910,8890,2
|
|
20241206,092800,47636570,8910,8910,8910,8910,0
|
|
20241206,092700,47636570,8910,8890,8910,8890,6
|
|
20241206,092600,47583170,8910,8890,8910,8890,2
|
|
20241206,092500,47565370,8910,8910,8910,8890,70
|
|
20241206,092400,46942360,8890,8880,8890,8880,86
|
|
20241206,092300,46178670,8880,8880,8880,8880,121
|
|
20241206,092200,45104190,8880,8880,8880,8880,62
|
|
20241206,092100,44553630,8890,8900,8900,8890,67
|
|
20241206,092000,43957670,8900,8940,8940,8900,697
|
|
20241206,091900,37754290,8910,8910,8940,8910,24
|
|
20241206,091800,37540350,8910,8900,8910,8900,350
|
|
20241206,091700,34424850,8910,8910,8910,8910,0
|
|
20241206,091600,34424850,8910,8910,8910,8910,16
|
|
20241206,091500,34282290,8910,8910,8910,8910,1
|
|
20241206,091400,34273380,8930,8930,8930,8930,0
|
|
20241206,091300,34273380,8930,8930,8930,8900,7
|
|
20241206,091200,34210960,8900,8920,8930,8900,610
|
|
20241206,091100,28778320,8910,8910,8910,8910,1350
|
|
20241206,091000,16749820,8910,8910,8910,8910,10
|
|
20241206,090900,16660720,8910,8910,8910,8910,110
|
|
20241206,090800,15680620,8910,8920,8920,8910,9
|
|
20241206,090700,15600420,8910,8910,8910,8910,0
|
|
20241206,090600,15600420,8910,8940,8940,8910,2
|
|
20241206,090500,15582570,8940,8900,8940,8900,319
|
|
20241206,090400,12743430,8900,8900,8900,8900,288
|
|
20241206,090300,10180230,8940,8940,8940,8940,1
|
|
20241206,090200,10171290,8940,8950,8950,8940,726
|
|
20241206,090100,3678460,8950,8960,8960,8950,100
|
|
20241206,090000,2783450,8950,8950,8950,8950,311
|