579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183600,461156760,8620,8620,8620,8620,925
|
|
20241209,183500,461156760,8620,8620,8620,8620,0
|
|
20241209,183400,461156760,8620,8620,8620,8620,0
|
|
20241209,183300,461156760,8620,8620,8620,8620,0
|
|
20241209,183200,461156760,8620,8620,8620,8620,0
|
|
20241209,183100,461156760,8620,8620,8620,8620,0
|
|
20241209,183000,461156760,8620,8620,8620,8620,0
|
|
20241209,182900,461156760,8620,8620,8620,8620,0
|
|
20241209,182800,461156760,8620,8620,8620,8620,0
|
|
20241209,182700,461156760,8620,8620,8620,8620,0
|
|
20241209,182600,461156760,8620,8620,8620,8620,0
|
|
20241209,182500,461156760,8620,8620,8620,8620,0
|
|
20241209,182400,461156760,8620,8620,8620,8620,0
|
|
20241209,182300,461156760,8620,8620,8620,8620,0
|
|
20241209,182200,461156760,8620,8620,8620,8620,0
|
|
20241209,182100,461156760,8620,8620,8620,8620,0
|
|
20241209,182000,461156760,8620,8620,8620,8620,0
|
|
20241209,181900,461156760,8620,8620,8620,8620,0
|
|
20241209,181800,461156760,8620,8620,8620,8620,0
|
|
20241209,181700,461156760,8620,8620,8620,8620,0
|
|
20241209,181600,461156760,8620,8620,8620,8620,0
|
|
20241209,181500,461156760,8620,8620,8620,8620,0
|
|
20241209,181400,461156760,8620,8620,8620,8620,0
|
|
20241209,181300,461156760,8620,8620,8620,8620,0
|
|
20241209,181200,461156760,8620,8620,8620,8620,0
|
|
20241209,181100,461156760,8620,8620,8620,8620,0
|
|
20241209,181000,461156760,8620,8620,8620,8620,0
|
|
20241209,180900,461156760,8620,8620,8620,8620,0
|
|
20241209,180800,461156760,8620,8620,8620,8620,0
|
|
20241209,180700,461156760,8620,8620,8620,8620,0
|
|
20241209,180600,461156760,8620,8620,8620,8620,925
|
|
20241209,180500,461156760,8620,8620,8620,8620,0
|
|
20241209,180400,461156760,8620,8620,8620,8620,0
|
|
20241209,180300,461156760,8620,8620,8620,8620,0
|
|
20241209,180200,461156760,8620,8620,8620,8620,0
|
|
20241209,180100,461156760,8620,8620,8620,8620,0
|
|
20241209,180000,461156760,8620,8620,8620,8620,0
|
|
20241209,175900,461156760,8620,8620,8620,8620,0
|
|
20241209,175800,461156760,8620,8620,8620,8620,0
|
|
20241209,175700,461156760,8620,8620,8620,8620,0
|
|
20241209,175600,461156760,8620,8620,8620,8620,0
|
|
20241209,175500,461156760,8620,8620,8620,8620,0
|
|
20241209,175400,461156760,8620,8620,8620,8620,0
|
|
20241209,175300,461156760,8620,8620,8620,8620,0
|
|
20241209,175200,461156760,8620,8620,8620,8620,0
|
|
20241209,175100,461156760,8620,8620,8620,8620,0
|
|
20241209,175000,461156760,8620,8620,8620,8620,0
|
|
20241209,174900,461156760,8620,8620,8620,8620,0
|
|
20241209,174800,461156760,8620,8620,8620,8620,0
|
|
20241209,174700,461156760,8620,8620,8620,8620,0
|
|
20241209,174600,461156760,8620,8620,8620,8620,0
|
|
20241209,174500,461156760,8620,8620,8620,8620,0
|
|
20241209,174400,461156760,8620,8620,8620,8620,0
|
|
20241209,174300,461156760,8620,8620,8620,8620,0
|
|
20241209,174200,461156760,8620,8620,8620,8620,0
|
|
20241209,174100,461156760,8620,8620,8620,8620,0
|
|
20241209,174000,461156760,8620,8620,8620,8620,0
|
|
20241209,173900,461156760,8620,8620,8620,8620,0
|
|
20241209,173800,461156760,8620,8620,8620,8620,0
|
|
20241209,173700,461156760,8620,8620,8620,8620,0
|
|
20241209,173600,461156760,8620,8620,8620,8620,925
|
|
20241209,173500,461156760,8620,8620,8620,8620,0
|
|
20241209,173400,461156760,8620,8620,8620,8620,0
|
|
20241209,173300,461156760,8620,8620,8620,8620,0
|
|
20241209,173200,461156760,8620,8620,8620,8620,0
|
|
20241209,173100,461156760,8620,8620,8620,8620,0
|
|
20241209,173000,461156760,8620,8620,8620,8620,0
|
|
20241209,172900,461156760,8620,8620,8620,8620,0
|
|
20241209,172800,461156760,8620,8620,8620,8620,0
|
|
20241209,172700,461156760,8620,8620,8620,8620,0
|
|
20241209,172600,461156760,8620,8620,8620,8620,0
|
|
20241209,172500,461156760,8620,8620,8620,8620,0
|
|
20241209,172400,461156760,8620,8620,8620,8620,0
|
|
20241209,172300,461156760,8620,8620,8620,8620,0
|
|
20241209,172200,461156760,8620,8620,8620,8620,0
|
|
20241209,172100,461156760,8620,8620,8620,8620,0
|
|
20241209,172000,461156760,8620,8620,8620,8620,0
|
|
20241209,171900,461156760,8620,8620,8620,8620,0
|
|
20241209,171800,461156760,8620,8620,8620,8620,0
|
|
20241209,171700,461156760,8620,8620,8620,8620,0
|
|
20241209,171600,461156760,8620,8620,8620,8620,0
|
|
20241209,171500,461156760,8620,8620,8620,8620,0
|
|
20241209,171400,461156760,8620,8620,8620,8620,0
|
|
20241209,171300,461156760,8620,8620,8620,8620,0
|
|
20241209,171200,461156760,8620,8620,8620,8620,0
|
|
20241209,171100,461156760,8620,8620,8620,8620,0
|
|
20241209,171000,461156760,8620,8620,8620,8620,0
|
|
20241209,170900,461156760,8620,8620,8620,8620,0
|
|
20241209,170800,461156760,8620,8620,8620,8620,0
|
|
20241209,170700,461156760,8620,8620,8620,8620,0
|
|
20241209,170600,461156760,8620,8620,8620,8620,925
|
|
20241209,170500,461156760,8620,8620,8620,8620,0
|
|
20241209,170400,461156760,8620,8620,8620,8620,0
|
|
20241209,170300,461156760,8620,8620,8620,8620,0
|
|
20241209,170200,461156760,8620,8620,8620,8620,0
|
|
20241209,170100,461156760,8620,8620,8620,8620,0
|
|
20241209,170000,461156760,8620,8620,8620,8620,0
|
|
20241209,165900,461156760,8620,8620,8620,8620,0
|
|
20241209,165800,461156760,8620,8620,8620,8620,0
|
|
20241209,165700,461156760,8620,8620,8620,8620,0
|
|
20241209,165600,461156760,8620,8620,8620,8620,0
|
|
20241209,165500,461156760,8620,8620,8620,8620,0
|
|
20241209,165400,461156760,8620,8620,8620,8620,0
|
|
20241209,165300,461156760,8620,8620,8620,8620,0
|
|
20241209,165200,461156760,8620,8620,8620,8620,0
|
|
20241209,165100,461156760,8620,8620,8620,8620,0
|
|
20241209,165000,461156760,8620,8620,8620,8620,0
|
|
20241209,164900,461156760,8620,8620,8620,8620,0
|
|
20241209,164800,461156760,8620,8620,8620,8620,0
|
|
20241209,164700,461156760,8620,8620,8620,8620,0
|
|
20241209,164600,461156760,8620,8620,8620,8620,0
|
|
20241209,164500,461156760,8620,8620,8620,8620,0
|
|
20241209,164400,461156760,8620,8620,8620,8620,0
|
|
20241209,164300,461156760,8620,8620,8620,8620,0
|
|
20241209,164200,461156760,8620,8620,8620,8620,0
|
|
20241209,164100,461156760,8620,8620,8620,8620,0
|
|
20241209,164000,461156760,8620,8620,8620,8620,0
|
|
20241209,163900,461156760,8620,8620,8620,8620,0
|
|
20241209,163800,461156760,8620,8620,8620,8620,0
|
|
20241209,163700,461156760,8620,8620,8620,8620,0
|
|
20241209,163600,461156760,8620,8620,8620,8620,925
|
|
20241209,163500,461156760,8620,8620,8620,8620,0
|
|
20241209,163400,461156760,8620,8620,8620,8620,0
|
|
20241209,163300,461156760,8620,8620,8620,8620,0
|
|
20241209,163200,461156760,8620,8620,8620,8620,0
|
|
20241209,163100,461156760,8620,8620,8620,8620,0
|
|
20241209,163000,461156760,8620,8620,8620,8620,0
|
|
20241209,162900,461156760,8620,8620,8620,8620,0
|
|
20241209,162800,461156760,8620,8620,8620,8620,0
|
|
20241209,162700,461156760,8620,8620,8620,8620,0
|
|
20241209,162600,461156760,8620,8620,8620,8620,0
|
|
20241209,162500,461156760,8620,8620,8620,8620,0
|
|
20241209,162400,461156760,8620,8620,8620,8620,0
|
|
20241209,162300,461156760,8620,8620,8620,8620,0
|
|
20241209,162200,461156760,8620,8620,8620,8620,0
|
|
20241209,162100,461156760,8620,8620,8620,8620,0
|
|
20241209,162000,461156760,8620,8620,8620,8620,0
|
|
20241209,161900,461156760,8620,8620,8620,8620,0
|
|
20241209,161800,461156760,8620,8620,8620,8620,0
|
|
20241209,161700,461156760,8620,8620,8620,8620,0
|
|
20241209,161600,461156760,8620,8620,8620,8620,0
|
|
20241209,161500,461156760,8620,8620,8620,8620,0
|
|
20241209,161400,461156760,8620,8620,8620,8620,0
|
|
20241209,161300,461156760,8620,8620,8620,8620,0
|
|
20241209,161200,461156760,8620,8620,8620,8620,0
|
|
20241209,161100,461156760,8620,8620,8620,8620,0
|
|
20241209,161000,461156760,8620,8620,8620,8620,0
|
|
20241209,160900,461156760,8620,8620,8620,8620,0
|
|
20241209,160800,461156760,8620,8620,8620,8620,0
|
|
20241209,160700,461156760,8620,8620,8620,8620,0
|
|
20241209,160600,461156760,8620,8620,8620,8620,925
|
|
20241209,160500,461156760,8620,8620,8620,8620,0
|
|
20241209,160400,461156760,8620,8620,8620,8620,0
|
|
20241209,160300,461156760,8620,8620,8620,8620,0
|
|
20241209,160200,461156760,8620,8620,8620,8620,0
|
|
20241209,160100,461156760,8620,8620,8620,8620,0
|
|
20241209,160000,461156760,8620,8620,8620,8620,0
|
|
20241209,155900,461156760,8620,8620,8620,8620,0
|
|
20241209,155800,461156760,8620,8620,8620,8620,0
|
|
20241209,155700,461156760,8620,8620,8620,8620,0
|
|
20241209,155600,461156760,8620,8620,8620,8620,0
|
|
20241209,155500,461156760,8620,8620,8620,8620,0
|
|
20241209,155400,461156760,8620,8620,8620,8620,0
|
|
20241209,155300,461156760,8620,8620,8620,8620,0
|
|
20241209,155200,461156760,8620,8620,8620,8620,0
|
|
20241209,155100,461156760,8620,8620,8620,8620,0
|
|
20241209,155000,461156760,8620,8620,8620,8620,0
|
|
20241209,154900,461156760,8620,8620,8620,8620,0
|
|
20241209,154800,461156760,8620,8620,8620,8620,0
|
|
20241209,154700,461156760,8620,8620,8620,8620,0
|
|
20241209,154600,461156760,8620,8620,8620,8620,0
|
|
20241209,154500,461156760,8620,8620,8620,8620,0
|
|
20241209,154400,461156760,8620,8620,8620,8620,0
|
|
20241209,154300,461156760,8620,8620,8620,8620,0
|
|
20241209,154200,461156760,8620,8620,8620,8620,0
|
|
20241209,154100,461156760,8620,8620,8620,8620,0
|
|
20241209,154000,461156760,8620,8620,8620,8620,0
|
|
20241209,153900,461156760,8620,8620,8620,8620,0
|
|
20241209,153800,461156760,8620,8620,8620,8620,0
|
|
20241209,153700,461156760,8620,8620,8620,8620,0
|
|
20241209,153600,461156760,8620,8620,8620,8620,925
|
|
20241209,153500,461156760,8620,8620,8620,8620,0
|
|
20241209,153400,461156760,8620,8620,8620,8620,0
|
|
20241209,153300,461156760,8620,8620,8620,8620,0
|
|
20241209,153200,461156760,8620,8620,8620,8620,0
|
|
20241209,153100,461156760,8620,8620,8620,8620,0
|
|
20241209,153000,461156760,8620,8620,8620,8620,925
|
|
20241209,152900,453183260,8610,8610,8610,8610,0
|
|
20241209,152800,453183260,8610,8610,8610,8610,0
|
|
20241209,152700,453183260,8610,8610,8610,8610,0
|
|
20241209,152600,453183260,8610,8610,8610,8610,0
|
|
20241209,152500,453183260,8610,8610,8610,8610,0
|
|
20241209,152400,453183260,8610,8610,8610,8610,0
|
|
20241209,152300,453183260,8610,8610,8610,8610,0
|
|
20241209,152200,453183260,8610,8610,8610,8610,0
|
|
20241209,152100,453183260,8610,8610,8610,8610,0
|
|
20241209,152000,453183260,8610,8610,8610,8610,0
|
|
20241209,151900,453183260,8610,8630,8630,8610,1003
|
|
20241209,151800,444546890,8620,8620,8630,8620,257
|
|
20241209,151700,442331500,8610,8610,8610,8610,116
|
|
20241209,151600,441332740,8620,8620,8620,8620,6
|
|
20241209,151500,441281020,8610,8610,8610,8610,0
|
|
20241209,151400,441281020,8610,8620,8620,8610,12
|
|
20241209,151300,441177590,8630,8630,8630,8630,0
|
|
20241209,151200,441177590,8630,8630,8630,8630,0
|
|
20241209,151100,441177590,8630,8630,8630,8630,1
|
|
20241209,151000,441168960,8630,8630,8630,8630,1
|
|
20241209,150900,441160330,8610,8610,8610,8610,0
|
|
20241209,150800,441160330,8610,8610,8610,8610,0
|
|
20241209,150700,441160330,8610,8610,8610,8610,0
|
|
20241209,150600,441160330,8610,8610,8630,8610,352
|
|
20241209,150500,438128770,8610,8610,8610,8610,0
|
|
20241209,150400,438128770,8610,8610,8610,8610,101
|
|
20241209,150300,437259160,8610,8610,8610,8610,57
|
|
20241209,150200,436768390,8610,8610,8610,8610,1797
|
|
20241209,150100,421296220,8620,8620,8620,8620,18
|
|
20241209,150000,421141060,8620,8620,8620,8620,0
|
|
20241209,145900,421141060,8620,8620,8620,8620,5
|
|
20241209,145800,421097960,8620,8620,8620,8620,0
|
|
20241209,145700,421097960,8620,8620,8620,8620,130
|
|
20241209,145600,419977360,8610,8610,8610,8610,0
|
|
20241209,145500,419977360,8610,8620,8620,8610,70
|
|
20241209,145400,419374470,8620,8620,8620,8620,300
|
|
20241209,145300,416788470,8620,8620,8620,8620,0
|
|
20241209,145200,416788470,8620,8620,8620,8620,0
|
|
20241209,145100,416788470,8620,8620,8620,8620,0
|
|
20241209,145000,416788470,8620,8620,8620,8620,0
|
|
20241209,144900,416788470,8620,8620,8620,8620,100
|
|
20241209,144800,415926470,8610,8610,8610,8610,0
|
|
20241209,144700,415926470,8610,8610,8610,8610,0
|
|
20241209,144600,415926470,8610,8610,8610,8610,0
|
|
20241209,144500,415926470,8610,8610,8610,8610,0
|
|
20241209,144400,415926470,8610,8610,8610,8610,0
|
|
20241209,144300,415926470,8610,8610,8610,8610,0
|
|
20241209,144200,415926470,8610,8610,8610,8610,0
|
|
20241209,144100,415926470,8610,8610,8610,8610,812
|
|
20241209,144000,408935150,8620,8630,8630,8620,1268
|
|
20241209,143900,398004860,8640,8640,8640,8640,29
|
|
20241209,143800,397754300,8630,8630,8630,8630,0
|
|
20241209,143700,397754300,8630,8640,8640,8630,746
|
|
20241209,143600,391315990,8640,8640,8640,8640,0
|
|
20241209,143500,391315990,8640,8640,8640,8640,0
|
|
20241209,143400,391315990,8640,8640,8640,8640,0
|
|
20241209,143300,391315990,8640,8640,8640,8640,43
|
|
20241209,143200,390944470,8640,8640,8640,8640,0
|
|
20241209,143100,390944470,8640,8640,8640,8640,0
|
|
20241209,143000,390944470,8640,8640,8640,8640,0
|
|
20241209,142900,390944470,8640,8640,8640,8640,2
|
|
20241209,142800,390927190,8640,8640,8640,8640,0
|
|
20241209,142700,390927190,8640,8640,8640,8640,67
|
|
20241209,142600,390348310,8640,8640,8640,8640,0
|
|
20241209,142500,390348310,8640,8640,8640,8640,120
|
|
20241209,142400,389311510,8650,8650,8650,8650,0
|
|
20241209,142300,389311510,8650,8650,8650,8650,0
|
|
20241209,142200,389311510,8650,8650,8650,8650,5
|
|
20241209,142100,389268260,8650,8650,8650,8650,0
|
|
20241209,142000,389268260,8650,8650,8650,8650,0
|
|
20241209,141900,389268260,8650,8650,8650,8650,0
|
|
20241209,141800,389268260,8650,8650,8650,8650,50
|
|
20241209,141700,388835760,8650,8650,8650,8650,0
|
|
20241209,141600,388835760,8650,8650,8650,8650,0
|
|
20241209,141500,388835760,8650,8650,8650,8650,0
|
|
20241209,141400,388835760,8650,8650,8650,8650,3
|
|
20241209,141300,388809810,8640,8640,8640,8640,0
|
|
20241209,141200,388809810,8640,8640,8640,8640,26
|
|
20241209,141100,388585170,8650,8650,8650,8650,0
|
|
20241209,141000,388585170,8650,8650,8650,8650,0
|
|
20241209,140900,388585170,8650,8640,8650,8640,2
|
|
20241209,140800,388567880,8630,8630,8630,8630,0
|
|
20241209,140700,388567880,8630,8630,8630,8630,0
|
|
20241209,140600,388567880,8630,8630,8630,8630,0
|
|
20241209,140500,388567880,8630,8630,8630,8630,0
|
|
20241209,140400,388567880,8630,8630,8630,8630,0
|
|
20241209,140300,388567880,8630,8630,8630,8630,0
|
|
20241209,140200,388567880,8630,8630,8630,8630,1804
|
|
20241209,140100,372999360,8630,8630,8630,8630,1000
|
|
20241209,140000,364369360,8620,8620,8620,8620,0
|
|
20241209,135900,364369360,8620,8620,8620,8620,208
|
|
20241209,135800,362576400,8610,8610,8610,8610,0
|
|
20241209,135700,362576400,8610,8610,8610,8610,0
|
|
20241209,135600,362576400,8610,8610,8610,8610,0
|
|
20241209,135500,362576400,8610,8610,8610,8610,491
|
|
20241209,135400,358348890,8620,8620,8620,8620,1
|
|
20241209,135300,358340270,8620,8620,8620,8620,0
|
|
20241209,135200,358340270,8620,8620,8620,8620,0
|
|
20241209,135100,358340270,8620,8620,8620,8620,0
|
|
20241209,135000,358340270,8620,8620,8620,8620,0
|
|
20241209,134900,358340270,8620,8620,8620,8620,186
|
|
20241209,134800,356736950,8620,8620,8620,8620,0
|
|
20241209,134700,356736950,8620,8620,8620,8620,0
|
|
20241209,134600,356736950,8620,8610,8620,8610,132
|
|
20241209,134500,355600110,8620,8620,8620,8620,116
|
|
20241209,134400,354600190,8620,8620,8620,8620,0
|
|
20241209,134300,354600190,8620,8620,8620,8620,0
|
|
20241209,134200,354600190,8620,8620,8620,8620,0
|
|
20241209,134100,354600190,8620,8620,8620,8620,12
|
|
20241209,134000,354496750,8620,8620,8620,8620,11
|
|
20241209,133900,354401930,8620,8620,8620,8620,0
|
|
20241209,133800,354401930,8620,8620,8620,8620,6
|
|
20241209,133700,354350210,8610,8610,8610,8610,100
|
|
20241209,133600,353489210,8620,8620,8620,8620,51
|
|
20241209,133500,353049590,8610,8610,8610,8610,0
|
|
20241209,133400,353049590,8610,8610,8610,8610,0
|
|
20241209,133300,353049590,8610,8620,8620,8610,97
|
|
20241209,133200,352214340,8630,8620,8630,8620,3
|
|
20241209,133100,352188460,8630,8630,8630,8630,0
|
|
20241209,133000,352188460,8630,8610,8630,8610,2
|
|
20241209,132900,352171220,8600,8610,8630,8600,5
|
|
20241209,132800,352128120,8630,8620,8630,8600,579
|
|
20241209,132700,347143030,8620,8620,8620,8620,0
|
|
20241209,132600,347143030,8620,8620,8620,8620,10
|
|
20241209,132500,347056830,8630,8630,8630,8630,11
|
|
20241209,132400,346961900,8630,8630,8630,8630,0
|
|
20241209,132300,346961900,8630,8630,8630,8630,2
|
|
20241209,132200,346944640,8630,8630,8630,8630,150
|
|
20241209,132100,345650140,8630,8630,8630,8630,0
|
|
20241209,132000,345650140,8630,8630,8630,8630,0
|
|
20241209,131900,345650140,8630,8630,8630,8630,0
|
|
20241209,131800,345650140,8630,8630,8630,8630,0
|
|
20241209,131700,345650140,8630,8630,8630,8630,0
|
|
20241209,131600,345650140,8630,8630,8630,8630,700
|
|
20241209,131500,339609140,8630,8630,8630,8630,1
|
|
20241209,131400,339600510,8630,8630,8630,8630,0
|
|
20241209,131300,339600510,8630,8630,8630,8630,0
|
|
20241209,131200,339600510,8630,8630,8630,8630,0
|
|
20241209,131100,339600510,8630,8630,8630,8630,0
|
|
20241209,131000,339600510,8630,8630,8630,8630,0
|
|
20241209,130900,339600510,8630,8630,8630,8630,0
|
|
20241209,130800,339600510,8630,8620,8630,8620,11
|
|
20241209,130700,339505680,8610,8610,8610,8610,202
|
|
20241209,130600,337766460,8610,8610,8610,8610,0
|
|
20241209,130500,337766460,8610,8600,8610,8600,4
|
|
20241209,130400,337732040,8610,8600,8610,8600,22
|
|
20241209,130300,337542730,8610,8610,8610,8610,0
|
|
20241209,130200,337542730,8610,8610,8610,8600,2840
|
|
20241209,130100,313118120,8630,8630,8630,8630,0
|
|
20241209,130000,313118120,8630,8630,8630,8630,0
|
|
20241209,125900,313118120,8630,8630,8630,8630,0
|
|
20241209,125800,313118120,8630,8630,8630,8630,2
|
|
20241209,125700,313100860,8600,8600,8600,8600,0
|
|
20241209,125600,313100860,8600,8600,8600,8600,0
|
|
20241209,125500,313100860,8600,8600,8600,8600,1
|
|
20241209,125400,313092260,8630,8630,8630,8630,0
|
|
20241209,125300,313092260,8630,8630,8630,8630,1
|
|
20241209,125200,313083630,8630,8610,8630,8610,2
|
|
20241209,125100,313066390,8600,8600,8600,8600,0
|
|
20241209,125000,313066390,8600,8600,8600,8600,383
|
|
20241209,124900,309772590,8620,8620,8620,8620,0
|
|
20241209,124800,309772590,8620,8630,8630,8610,703
|
|
20241209,124700,303717800,8630,8630,8630,8630,0
|
|
20241209,124600,303717800,8630,8630,8630,8630,0
|
|
20241209,124500,303717800,8630,8630,8630,8630,0
|
|
20241209,124400,303717800,8630,8630,8630,8630,0
|
|
20241209,124300,303717800,8630,8630,8640,8630,3
|
|
20241209,124200,303691900,8630,8630,8630,8630,0
|
|
20241209,124100,303691900,8630,8630,8630,8630,0
|
|
20241209,124000,303691900,8630,8630,8630,8630,0
|
|
20241209,123900,303691900,8630,8630,8630,8630,102
|
|
20241209,123800,302811640,8630,8630,8630,8630,0
|
|
20241209,123700,302811640,8630,8630,8630,8630,12
|
|
20241209,123600,302708080,8630,8630,8630,8630,9
|
|
20241209,123500,302630410,8630,8630,8630,8630,1
|
|
20241209,123400,302621780,8630,8630,8630,8630,1
|
|
20241209,123300,302613150,8620,8620,8620,8620,0
|
|
20241209,123200,302613150,8620,8620,8620,8620,101
|
|
20241209,123100,301742530,8620,8610,8620,8610,603
|
|
20241209,123000,296550680,8610,8610,8610,8610,312
|
|
20241209,122900,293864360,8610,8610,8610,8610,160
|
|
20241209,122800,292486760,8610,8610,8610,8610,10
|
|
20241209,122700,292400660,8610,8610,8610,8610,8
|
|
20241209,122600,292331780,8610,8610,8610,8610,812
|
|
20241209,122500,285340460,8620,8620,8620,8620,0
|
|
20241209,122400,285340460,8620,8620,8620,8620,1
|
|
20241209,122300,285331840,8620,8620,8620,8620,0
|
|
20241209,122200,285331840,8620,8630,8630,8620,64
|
|
20241209,122100,284779540,8630,8630,8630,8630,38
|
|
20241209,122000,284451600,8630,8630,8630,8630,0
|
|
20241209,121900,284451600,8630,8620,8630,8610,194
|
|
20241209,121800,282781060,8620,8620,8620,8620,0
|
|
20241209,121700,282781060,8620,8620,8620,8620,17
|
|
20241209,121600,282634520,8620,8620,8620,8620,10
|
|
20241209,121500,282548320,8620,8620,8620,8620,53
|
|
20241209,121400,282091460,8620,8630,8630,8620,481
|
|
20241209,121300,277944640,8630,8630,8630,8630,42
|
|
20241209,121200,277582180,8630,8630,8630,8630,10
|
|
20241209,121100,277495880,8630,8630,8630,8630,0
|
|
20241209,121000,277495880,8630,8630,8630,8630,0
|
|
20241209,120900,277495880,8630,8640,8640,8630,185
|
|
20241209,120800,275898900,8640,8640,8640,8640,0
|
|
20241209,120700,275898900,8640,8640,8640,8640,2
|
|
20241209,120600,275881620,8650,8650,8650,8650,0
|
|
20241209,120500,275881620,8650,8650,8650,8650,21
|
|
20241209,120400,275699970,8650,8650,8650,8650,0
|
|
20241209,120300,275699970,8650,8650,8650,8650,0
|
|
20241209,120200,275699970,8650,8650,8650,8650,0
|
|
20241209,120100,275699970,8650,8650,8650,8650,0
|
|
20241209,120000,275699970,8650,8650,8650,8650,8
|
|
20241209,115900,275630770,8650,8650,8650,8650,0
|
|
20241209,115800,275630770,8650,8650,8650,8650,0
|
|
20241209,115700,275630770,8650,8650,8650,8650,1
|
|
20241209,115600,275622120,8650,8650,8650,8650,0
|
|
20241209,115500,275622120,8650,8630,8650,8630,4
|
|
20241209,115400,275587560,8640,8640,8640,8640,0
|
|
20241209,115300,275587560,8640,8640,8640,8640,103
|
|
20241209,115200,274697640,8640,8640,8640,8640,0
|
|
20241209,115100,274697640,8640,8640,8640,8640,6
|
|
20241209,115000,274645800,8640,8640,8640,8640,5
|
|
20241209,114900,274602600,8640,8630,8640,8630,9
|
|
20241209,114800,274524920,8630,8630,8630,8630,0
|
|
20241209,114700,274524920,8630,8630,8630,8630,0
|
|
20241209,114600,274524920,8630,8630,8630,8630,0
|
|
20241209,114500,274524920,8630,8630,8630,8630,1
|
|
20241209,114400,274516290,8630,8630,8630,8630,0
|
|
20241209,114300,274516290,8630,8630,8630,8630,0
|
|
20241209,114200,274516290,8630,8630,8630,8630,0
|
|
20241209,114100,274516290,8630,8640,8640,8630,97
|
|
20241209,114000,273678220,8640,8640,8640,8640,1
|
|
20241209,113900,273669580,8640,8640,8640,8640,0
|
|
20241209,113800,273669580,8640,8630,8640,8630,3
|
|
20241209,113700,273643680,8630,8630,8630,8630,0
|
|
20241209,113600,273643680,8630,8630,8630,8630,0
|
|
20241209,113500,273643680,8630,8620,8630,8620,2
|
|
20241209,113400,273626430,8620,8620,8620,8620,4
|
|
20241209,113300,273591950,8620,8620,8620,8620,12
|
|
20241209,113200,273488510,8620,8630,8630,8610,153
|
|
20241209,113100,272170350,8640,8680,8680,8640,12
|
|
20241209,113000,272066470,8690,8630,8690,8630,106
|
|
20241209,112900,271150440,8640,8650,8660,8620,1481
|
|
20241209,112800,258365410,8690,8660,8690,8660,66
|
|
20241209,112700,257793770,8660,8660,8660,8660,18
|
|
20241209,112600,257637890,8660,8660,8660,8660,1
|
|
20241209,112500,257629230,8650,8650,8650,8650,1394
|
|
20241209,112400,245571130,8660,8660,8660,8660,781
|
|
20241209,112300,238807670,8660,8660,8660,8660,1
|
|
20241209,112200,238799010,8670,8670,8670,8670,0
|
|
20241209,112100,238799010,8670,8670,8670,8670,26
|
|
20241209,112000,238573590,8670,8690,8690,8670,367
|
|
20241209,111900,235388450,8690,8690,8690,8690,0
|
|
20241209,111800,235388450,8690,8690,8690,8690,0
|
|
20241209,111700,235388450,8690,8690,8690,8690,96
|
|
20241209,111600,234554210,8690,8690,8690,8690,1
|
|
20241209,111500,234545520,8690,8690,8690,8690,0
|
|
20241209,111400,234545520,8690,8690,8690,8690,0
|
|
20241209,111300,234545520,8690,8690,8690,8690,0
|
|
20241209,111200,234545520,8690,8690,8690,8690,2
|
|
20241209,111100,234528140,8690,8690,8690,8690,1
|
|
20241209,111000,234519450,8680,8680,8680,8680,55
|
|
20241209,110900,234042050,8690,8690,8690,8690,1
|
|
20241209,110800,234033360,8690,8690,8690,8690,0
|
|
20241209,110700,234033360,8690,8690,8690,8690,110
|
|
20241209,110600,233077460,8690,8680,8690,8680,51
|
|
20241209,110500,232634770,8690,8690,8690,8690,2
|
|
20241209,110400,232617390,8690,8670,8690,8670,91
|
|
20241209,110300,231828400,8670,8670,8670,8670,0
|
|
20241209,110200,231828400,8670,8670,8670,8670,300
|
|
20241209,110100,229227400,8680,8680,8680,8680,1
|
|
20241209,110000,229218720,8680,8690,8690,8680,11
|
|
20241209,105900,229123230,8680,8680,8680,8680,201
|
|
20241209,105800,227378550,8700,8680,8700,8680,4
|
|
20241209,105700,227343790,8700,8690,8700,8690,82
|
|
20241209,105600,226631180,8700,8700,8700,8700,1
|
|
20241209,105500,226622480,8690,8680,8690,8680,223
|
|
20241209,105400,224685160,8690,8680,8690,8680,219
|
|
20241209,105300,222784230,8690,8690,8690,8690,12
|
|
20241209,105200,222679950,8680,8690,8690,8680,107
|
|
20241209,105100,221751180,8680,8680,8680,8680,1
|
|
20241209,105000,221742500,8690,8690,8690,8690,0
|
|
20241209,104900,221742500,8690,8690,8690,8690,0
|
|
20241209,104800,221742500,8690,8690,8690,8690,0
|
|
20241209,104700,221742500,8690,8690,8690,8690,37
|
|
20241209,104600,221420970,8680,8680,8680,8680,300
|
|
20241209,104500,218816970,8680,8680,8680,8680,0
|
|
20241209,104400,218816970,8680,8680,8680,8680,209
|
|
20241209,104300,217002850,8690,8690,8690,8690,0
|
|
20241209,104200,217002850,8690,8700,8700,8690,100
|
|
20241209,104100,216133840,8690,8690,8700,8690,15
|
|
20241209,104000,216003480,8690,8690,8690,8690,70
|
|
20241209,103900,215395180,8690,8690,8690,8690,0
|
|
20241209,103800,215395180,8690,8690,8690,8690,0
|
|
20241209,103700,215395180,8690,8680,8690,8680,34
|
|
20241209,103600,215100040,8700,8690,8700,8690,6
|
|
20241209,103500,215047850,8700,8690,8700,8690,21
|
|
20241209,103400,214865160,8700,8700,8700,8700,0
|
|
20241209,103300,214865160,8700,8700,8700,8700,0
|
|
20241209,103200,214865160,8700,8690,8700,8690,2
|
|
20241209,103100,214847770,8680,8680,8680,8680,0
|
|
20241209,103000,214847770,8680,8680,8680,8680,11
|
|
20241209,102900,214752290,8700,8690,8700,8690,174
|
|
20241209,102800,213240220,8690,8690,8690,8690,0
|
|
20241209,102700,213240220,8690,8700,8700,8690,101
|
|
20241209,102600,212362520,8690,8690,8690,8690,29
|
|
20241209,102500,212110510,8690,8690,8690,8690,0
|
|
20241209,102400,212110510,8690,8690,8690,8690,0
|
|
20241209,102300,212110510,8690,8690,8690,8690,0
|
|
20241209,102200,212110510,8690,8690,8690,8690,53
|
|
20241209,102100,211649940,8690,8690,8690,8690,10
|
|
20241209,102000,211563040,8690,8690,8690,8690,0
|
|
20241209,101900,211563040,8690,8690,8690,8690,0
|
|
20241209,101800,211563040,8690,8690,8690,8690,1
|
|
20241209,101700,211554350,8690,8690,8690,8690,5
|
|
20241209,101600,211510900,8690,8690,8690,8690,5
|
|
20241209,101500,211467450,8690,8680,8690,8680,50
|
|
20241209,101400,211033340,8690,8690,8690,8690,10
|
|
20241209,101300,210946440,8690,8690,8700,8690,105
|
|
20241209,101200,210033980,8700,8680,8700,8680,1152
|
|
20241209,101100,200017060,8690,8690,8690,8690,0
|
|
20241209,101000,200017060,8690,8690,8690,8690,32
|
|
20241209,100900,199738980,8690,8690,8690,8690,60
|
|
20241209,100800,199217580,8690,8690,8690,8690,1
|
|
20241209,100700,199208890,8690,8690,8690,8690,6
|
|
20241209,100600,199156750,8690,8680,8690,8680,35
|
|
20241209,100500,198852940,8690,8690,8690,8690,17
|
|
20241209,100400,198705210,8680,8680,8680,8680,32
|
|
20241209,100300,198427450,8670,8670,8670,8670,277
|
|
20241209,100200,196025860,8670,8660,8670,8660,16
|
|
20241209,100100,195887160,8670,8670,8670,8670,0
|
|
20241209,100000,195887160,8670,8660,8670,8660,13
|
|
20241209,095900,195774470,8650,8650,8650,8650,463
|
|
20241209,095800,191769520,8640,8670,8690,8640,1502
|
|
20241209,095700,178786880,8690,8680,8690,8660,13
|
|
20241209,095600,178674120,8660,8650,8690,8650,87
|
|
20241209,095500,177921160,8650,8670,8680,8650,545
|
|
20241209,095400,173201320,8670,8670,8670,8670,0
|
|
20241209,095300,173201320,8670,8670,8670,8670,57
|
|
20241209,095200,172707130,8670,8670,8670,8670,143
|
|
20241209,095100,171467320,8680,8690,8690,8680,221
|
|
20241209,095000,169547220,8690,8690,8690,8690,0
|
|
20241209,094900,169547220,8690,8700,8700,8690,6
|
|
20241209,094800,169495070,8690,8690,8700,8690,390
|
|
20241209,094700,166105900,8680,8660,8690,8660,17
|
|
20241209,094600,165958410,8680,8690,8690,8660,1027
|
|
20241209,094500,157063050,8690,8680,8690,8680,23
|
|
20241209,094400,156863190,8690,8680,8690,8680,7
|
|
20241209,094300,156802370,8690,8680,8700,8670,210
|
|
20241209,094200,154979580,8680,8680,8700,8680,5
|
|
20241209,094100,154936140,8680,8680,8690,8680,113
|
|
20241209,094000,153955290,8680,8660,8700,8660,57
|
|
20241209,093900,153460630,8660,8650,8660,8650,102
|
|
20241209,093800,152577320,8640,8610,8640,8610,198
|
|
20241209,093700,150868590,8630,8610,8630,8610,5
|
|
20241209,093600,150825480,8630,8640,8650,8600,4251
|
|
20241209,093500,114231710,8650,8640,8650,8640,8
|
|
20241209,093400,114162550,8650,8640,8650,8640,2
|
|
20241209,093300,114145260,8650,8640,8650,8640,6
|
|
20241209,093200,114093370,8650,8630,8650,8630,88
|
|
20241209,093100,113333820,8650,8630,8650,8630,164
|
|
20241209,093000,111918330,8650,8650,8650,8630,503
|
|
20241209,092900,107576610,8660,8660,8660,8660,3
|
|
20241209,092800,107550630,8640,8640,8640,8640,101
|
|
20241209,092700,106677990,8640,8640,8640,8640,0
|
|
20241209,092600,106677990,8640,8640,8640,8640,615
|
|
20241209,092500,101364390,8640,8650,8660,8640,353
|
|
20241209,092400,98313920,8660,8670,8670,8660,200
|
|
20241209,092300,96581910,8660,8650,8690,8650,270
|
|
20241209,092200,94243770,8650,8650,8650,8650,315
|
|
20241209,092100,91519020,8640,8650,8650,8640,52
|
|
20241209,092000,91069240,8640,8670,8670,8640,964
|
|
20241209,091900,82731190,8700,8680,8700,8670,35
|
|
20241209,091800,82427470,8700,8700,8700,8700,0
|
|
20241209,091700,82427470,8700,8690,8700,8690,83
|
|
20241209,091600,81705410,8690,8690,8700,8680,1132
|
|
20241209,091500,71877530,8700,8690,8700,8690,31
|
|
20241209,091400,71607880,8680,8690,8690,8680,112
|
|
20241209,091300,70635600,8680,8680,8680,8680,91
|
|
20241209,091200,69845720,8690,8690,8690,8670,90
|
|
20241209,091100,69063650,8690,8670,8690,8660,16
|
|
20241209,091000,68924770,8690,8650,8700,8650,552
|
|
20241209,090900,64127720,8690,8690,8690,8690,9
|
|
20241209,090800,64049510,8630,8660,8690,8630,329
|
|
20241209,090700,61198220,8660,8640,8660,8620,452
|
|
20241209,090600,57298290,8630,8720,8720,8600,3548
|
|
20241209,090500,26534330,8720,8720,8720,8720,27
|
|
20241209,090400,26298890,8720,8720,8720,8720,973
|
|
20241209,090300,17814330,8720,8750,8810,8720,135
|
|
20241209,090200,16635110,8770,8790,8810,8730,1111
|
|
20241209,090100,6910320,8790,8810,8810,8790,48
|
|
20241209,090000,6487980,8820,8850,8850,8820,76
|