634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193100,279986540,3615,3615,3615,3615,1135
|
|
20241202,193000,279986540,3615,3615,3615,3615,0
|
|
20241202,192900,279986540,3615,3615,3615,3615,0
|
|
20241202,192800,279986540,3615,3615,3615,3615,0
|
|
20241202,192700,279986540,3615,3615,3615,3615,0
|
|
20241202,192600,279986540,3615,3615,3615,3615,0
|
|
20241202,192500,279986540,3615,3615,3615,3615,0
|
|
20241202,192400,279986540,3615,3615,3615,3615,0
|
|
20241202,192300,279986540,3615,3615,3615,3615,0
|
|
20241202,192200,279986540,3615,3615,3615,3615,0
|
|
20241202,192100,279986540,3615,3615,3615,3615,0
|
|
20241202,192000,279986540,3615,3615,3615,3615,0
|
|
20241202,191900,279986540,3615,3615,3615,3615,0
|
|
20241202,191800,279986540,3615,3615,3615,3615,0
|
|
20241202,191700,279986540,3615,3615,3615,3615,0
|
|
20241202,191600,279986540,3615,3615,3615,3615,0
|
|
20241202,191500,279986540,3615,3615,3615,3615,0
|
|
20241202,191400,279986540,3615,3615,3615,3615,0
|
|
20241202,191300,279986540,3615,3615,3615,3615,0
|
|
20241202,191200,279986540,3615,3615,3615,3615,0
|
|
20241202,191100,279986540,3615,3615,3615,3615,0
|
|
20241202,191000,279986540,3615,3615,3615,3615,0
|
|
20241202,190900,279986540,3615,3615,3615,3615,0
|
|
20241202,190800,279986540,3615,3615,3615,3615,0
|
|
20241202,190700,279986540,3615,3615,3615,3615,0
|
|
20241202,190600,279986540,3615,3615,3615,3615,0
|
|
20241202,190500,279986540,3615,3615,3615,3615,0
|
|
20241202,190400,279986540,3615,3615,3615,3615,0
|
|
20241202,190300,279986540,3615,3615,3615,3615,0
|
|
20241202,190200,279986540,3615,3615,3615,3615,0
|
|
20241202,190100,279986540,3615,3615,3615,3615,1135
|
|
20241202,190000,279986540,3615,3615,3615,3615,0
|
|
20241202,185900,279986540,3615,3615,3615,3615,0
|
|
20241202,185800,279986540,3615,3615,3615,3615,0
|
|
20241202,185700,279986540,3615,3615,3615,3615,0
|
|
20241202,185600,279986540,3615,3615,3615,3615,0
|
|
20241202,185500,279986540,3615,3615,3615,3615,0
|
|
20241202,185400,279986540,3615,3615,3615,3615,0
|
|
20241202,185300,279986540,3615,3615,3615,3615,0
|
|
20241202,185200,279986540,3615,3615,3615,3615,0
|
|
20241202,185100,279986540,3615,3615,3615,3615,0
|
|
20241202,185000,279986540,3615,3615,3615,3615,0
|
|
20241202,184900,279986540,3615,3615,3615,3615,0
|
|
20241202,184800,279986540,3615,3615,3615,3615,0
|
|
20241202,184700,279986540,3615,3615,3615,3615,0
|
|
20241202,184600,279986540,3615,3615,3615,3615,0
|
|
20241202,184500,279986540,3615,3615,3615,3615,0
|
|
20241202,184400,279986540,3615,3615,3615,3615,0
|
|
20241202,184300,279986540,3615,3615,3615,3615,0
|
|
20241202,184200,279986540,3615,3615,3615,3615,0
|
|
20241202,184100,279986540,3615,3615,3615,3615,0
|
|
20241202,184000,279986540,3615,3615,3615,3615,0
|
|
20241202,183900,279986540,3615,3615,3615,3615,0
|
|
20241202,183800,279986540,3615,3615,3615,3615,0
|
|
20241202,183700,279986540,3615,3615,3615,3615,0
|
|
20241202,183600,279986540,3615,3615,3615,3615,0
|
|
20241202,183500,279986540,3615,3615,3615,3615,0
|
|
20241202,183400,279986540,3615,3615,3615,3615,0
|
|
20241202,183300,279986540,3615,3615,3615,3615,0
|
|
20241202,183200,279986540,3615,3615,3615,3615,0
|
|
20241202,183100,279986540,3615,3615,3615,3615,1135
|
|
20241202,183000,279986540,3615,3615,3615,3615,0
|
|
20241202,182900,279986540,3615,3615,3615,3615,0
|
|
20241202,182800,279986540,3615,3615,3615,3615,0
|
|
20241202,182700,279986540,3615,3615,3615,3615,0
|
|
20241202,182600,279986540,3615,3615,3615,3615,0
|
|
20241202,182500,279986540,3615,3615,3615,3615,0
|
|
20241202,182400,279986540,3615,3615,3615,3615,0
|
|
20241202,182300,279986540,3615,3615,3615,3615,0
|
|
20241202,182200,279986540,3615,3615,3615,3615,0
|
|
20241202,182100,279986540,3615,3615,3615,3615,0
|
|
20241202,182000,279986540,3615,3615,3615,3615,0
|
|
20241202,181900,279986540,3615,3615,3615,3615,0
|
|
20241202,181800,279986540,3615,3615,3615,3615,0
|
|
20241202,181700,279986540,3615,3615,3615,3615,0
|
|
20241202,181600,279986540,3615,3615,3615,3615,0
|
|
20241202,181500,279986540,3615,3615,3615,3615,0
|
|
20241202,181400,279986540,3615,3615,3615,3615,0
|
|
20241202,181300,279986540,3615,3615,3615,3615,0
|
|
20241202,181200,279986540,3615,3615,3615,3615,0
|
|
20241202,181100,279986540,3615,3615,3615,3615,0
|
|
20241202,181000,279986540,3615,3615,3615,3615,0
|
|
20241202,180900,279986540,3615,3615,3615,3615,0
|
|
20241202,180800,279986540,3615,3615,3615,3615,0
|
|
20241202,180700,279986540,3615,3615,3615,3615,0
|
|
20241202,180600,279986540,3615,3615,3615,3615,0
|
|
20241202,180500,279986540,3615,3615,3615,3615,0
|
|
20241202,180400,279986540,3615,3615,3615,3615,0
|
|
20241202,180300,279986540,3615,3615,3615,3615,0
|
|
20241202,180200,279986540,3615,3615,3615,3615,0
|
|
20241202,180100,279986540,3615,3615,3615,3615,1135
|
|
20241202,180000,279986540,3615,3615,3615,3615,0
|
|
20241202,175900,279986540,3615,3615,3615,3615,0
|
|
20241202,175800,279986540,3615,3615,3615,3615,0
|
|
20241202,175700,279986540,3615,3615,3615,3615,0
|
|
20241202,175600,279986540,3615,3615,3615,3615,0
|
|
20241202,175500,279986540,3615,3615,3615,3615,0
|
|
20241202,175400,279986540,3615,3615,3615,3615,0
|
|
20241202,175300,279986540,3615,3615,3615,3615,0
|
|
20241202,175200,279986540,3615,3615,3615,3615,0
|
|
20241202,175100,279986540,3615,3615,3615,3615,0
|
|
20241202,175000,279986540,3615,3615,3615,3615,0
|
|
20241202,174900,279986540,3615,3615,3615,3615,0
|
|
20241202,174800,279986540,3615,3615,3615,3615,0
|
|
20241202,174700,279986540,3615,3615,3615,3615,0
|
|
20241202,174600,279986540,3615,3615,3615,3615,0
|
|
20241202,174500,279986540,3615,3615,3615,3615,0
|
|
20241202,174400,279986540,3615,3615,3615,3615,0
|
|
20241202,174300,279986540,3615,3615,3615,3615,0
|
|
20241202,174200,279986540,3615,3615,3615,3615,0
|
|
20241202,174100,279986540,3615,3615,3615,3615,0
|
|
20241202,174000,279986540,3615,3615,3615,3615,0
|
|
20241202,173900,279986540,3615,3615,3615,3615,0
|
|
20241202,173800,279986540,3615,3615,3615,3615,0
|
|
20241202,173700,279986540,3615,3615,3615,3615,0
|
|
20241202,173600,279986540,3615,3615,3615,3615,0
|
|
20241202,173500,279986540,3615,3615,3615,3615,0
|
|
20241202,173400,279986540,3615,3615,3615,3615,0
|
|
20241202,173300,279986540,3615,3615,3615,3615,0
|
|
20241202,173200,279986540,3615,3615,3615,3615,0
|
|
20241202,173100,279986540,3615,3615,3615,3615,1135
|
|
20241202,173000,279986540,3615,3615,3615,3615,0
|
|
20241202,172900,279986540,3615,3615,3615,3615,0
|
|
20241202,172800,279986540,3615,3615,3615,3615,0
|
|
20241202,172700,279986540,3615,3615,3615,3615,0
|
|
20241202,172600,279986540,3615,3615,3615,3615,0
|
|
20241202,172500,279986540,3615,3615,3615,3615,0
|
|
20241202,172400,279986540,3615,3615,3615,3615,0
|
|
20241202,172300,279986540,3615,3615,3615,3615,0
|
|
20241202,172200,279986540,3615,3615,3615,3615,0
|
|
20241202,172100,279986540,3615,3615,3615,3615,0
|
|
20241202,172000,279986540,3615,3615,3615,3615,0
|
|
20241202,171900,279986540,3615,3615,3615,3615,0
|
|
20241202,171800,279986540,3615,3615,3615,3615,0
|
|
20241202,171700,279986540,3615,3615,3615,3615,0
|
|
20241202,171600,279986540,3615,3615,3615,3615,0
|
|
20241202,171500,279986540,3615,3615,3615,3615,0
|
|
20241202,171400,279986540,3615,3615,3615,3615,0
|
|
20241202,171300,279986540,3615,3615,3615,3615,0
|
|
20241202,171200,279986540,3615,3615,3615,3615,0
|
|
20241202,171100,279986540,3615,3615,3615,3615,0
|
|
20241202,171000,279986540,3615,3615,3615,3615,0
|
|
20241202,170900,279986540,3615,3615,3615,3615,0
|
|
20241202,170800,279986540,3615,3615,3615,3615,0
|
|
20241202,170700,279986540,3615,3615,3615,3615,0
|
|
20241202,170600,279986540,3615,3615,3615,3615,0
|
|
20241202,170500,279986540,3615,3615,3615,3615,0
|
|
20241202,170400,279986540,3615,3615,3615,3615,0
|
|
20241202,170300,279986540,3615,3615,3615,3615,0
|
|
20241202,170200,279986540,3615,3615,3615,3615,0
|
|
20241202,170100,279986540,3615,3615,3615,3615,1135
|
|
20241202,170000,279986540,3615,3615,3615,3615,0
|
|
20241202,165900,279986540,3615,3615,3615,3615,0
|
|
20241202,165800,279986540,3615,3615,3615,3615,0
|
|
20241202,165700,279986540,3615,3615,3615,3615,0
|
|
20241202,165600,279986540,3615,3615,3615,3615,0
|
|
20241202,165500,279986540,3615,3615,3615,3615,0
|
|
20241202,165400,279986540,3615,3615,3615,3615,0
|
|
20241202,165300,279986540,3615,3615,3615,3615,0
|
|
20241202,165200,279986540,3615,3615,3615,3615,0
|
|
20241202,165100,279986540,3615,3615,3615,3615,0
|
|
20241202,165000,279986540,3615,3615,3615,3615,0
|
|
20241202,164900,279986540,3615,3615,3615,3615,0
|
|
20241202,164800,279986540,3615,3615,3615,3615,0
|
|
20241202,164700,279986540,3615,3615,3615,3615,0
|
|
20241202,164600,279986540,3615,3615,3615,3615,0
|
|
20241202,164500,279986540,3615,3615,3615,3615,0
|
|
20241202,164400,279986540,3615,3615,3615,3615,0
|
|
20241202,164300,279986540,3615,3615,3615,3615,0
|
|
20241202,164200,279986540,3615,3615,3615,3615,0
|
|
20241202,164100,279986540,3615,3615,3615,3615,0
|
|
20241202,164000,279986540,3615,3615,3615,3615,0
|
|
20241202,163900,279986540,3615,3615,3615,3615,0
|
|
20241202,163800,279986540,3615,3615,3615,3615,0
|
|
20241202,163700,279986540,3615,3615,3615,3615,0
|
|
20241202,163600,279986540,3615,3615,3615,3615,0
|
|
20241202,163500,279986540,3615,3615,3615,3615,0
|
|
20241202,163400,279986540,3615,3615,3615,3615,0
|
|
20241202,163300,279986540,3615,3615,3615,3615,0
|
|
20241202,163200,279986540,3615,3615,3615,3615,0
|
|
20241202,163100,279986540,3615,3615,3615,3615,1135
|
|
20241202,163000,279986540,3615,3615,3615,3615,0
|
|
20241202,162900,279986540,3615,3615,3615,3615,0
|
|
20241202,162800,279986540,3615,3615,3615,3615,0
|
|
20241202,162700,279986540,3615,3615,3615,3615,0
|
|
20241202,162600,279986540,3615,3615,3615,3615,0
|
|
20241202,162500,279986540,3615,3615,3615,3615,0
|
|
20241202,162400,279986540,3615,3615,3615,3615,0
|
|
20241202,162300,279986540,3615,3615,3615,3615,0
|
|
20241202,162200,279986540,3615,3615,3615,3615,0
|
|
20241202,162100,279986540,3615,3615,3615,3615,0
|
|
20241202,162000,279986540,3615,3615,3615,3615,0
|
|
20241202,161900,279986540,3615,3615,3615,3615,0
|
|
20241202,161800,279986540,3615,3615,3615,3615,0
|
|
20241202,161700,279986540,3615,3615,3615,3615,0
|
|
20241202,161600,279986540,3615,3615,3615,3615,0
|
|
20241202,161500,279986540,3615,3615,3615,3615,0
|
|
20241202,161400,279986540,3615,3615,3615,3615,0
|
|
20241202,161300,279986540,3615,3615,3615,3615,0
|
|
20241202,161200,279986540,3615,3615,3615,3615,0
|
|
20241202,161100,279986540,3615,3615,3615,3615,0
|
|
20241202,161000,279986540,3615,3615,3615,3615,0
|
|
20241202,160900,279986540,3615,3615,3615,3615,0
|
|
20241202,160800,279986540,3615,3615,3615,3615,0
|
|
20241202,160700,279986540,3615,3615,3615,3615,0
|
|
20241202,160600,279986540,3615,3615,3615,3615,0
|
|
20241202,160500,279986540,3615,3615,3615,3615,0
|
|
20241202,160400,279986540,3615,3615,3615,3615,0
|
|
20241202,160300,279986540,3615,3615,3615,3615,0
|
|
20241202,160200,279986540,3615,3615,3615,3615,0
|
|
20241202,160100,279986540,3615,3615,3615,3615,1135
|
|
20241202,160000,279986540,3615,3615,3615,3615,0
|
|
20241202,155900,279986540,3615,3615,3615,3615,0
|
|
20241202,155800,279986540,3615,3615,3615,3615,0
|
|
20241202,155700,279986540,3615,3615,3615,3615,0
|
|
20241202,155600,279986540,3615,3615,3615,3615,0
|
|
20241202,155500,279986540,3615,3615,3615,3615,0
|
|
20241202,155400,279986540,3615,3615,3615,3615,0
|
|
20241202,155300,279986540,3615,3615,3615,3615,0
|
|
20241202,155200,279986540,3615,3615,3615,3615,0
|
|
20241202,155100,279986540,3615,3615,3615,3615,0
|
|
20241202,155000,279986540,3615,3615,3615,3615,0
|
|
20241202,154900,279986540,3615,3615,3615,3615,0
|
|
20241202,154800,279986540,3615,3615,3615,3615,0
|
|
20241202,154700,279986540,3615,3615,3615,3615,0
|
|
20241202,154600,279986540,3615,3615,3615,3615,0
|
|
20241202,154500,279986540,3615,3615,3615,3615,0
|
|
20241202,154400,279986540,3615,3615,3615,3615,0
|
|
20241202,154300,279986540,3615,3615,3615,3615,0
|
|
20241202,154200,279986540,3615,3615,3615,3615,0
|
|
20241202,154100,279986540,3615,3615,3615,3615,0
|
|
20241202,154000,279986540,3615,3615,3615,3615,0
|
|
20241202,153900,279986540,3615,3615,3615,3615,0
|
|
20241202,153800,279986540,3615,3615,3615,3615,0
|
|
20241202,153700,279986540,3615,3615,3615,3615,0
|
|
20241202,153600,279986540,3615,3615,3615,3615,0
|
|
20241202,153500,279986540,3615,3615,3615,3615,0
|
|
20241202,153400,279986540,3615,3615,3615,3615,0
|
|
20241202,153300,279986540,3615,3615,3615,3615,0
|
|
20241202,153200,279986540,3615,3615,3615,3615,0
|
|
20241202,153100,279986540,3615,3615,3615,3615,1135
|
|
20241202,153000,279986540,3615,3615,3615,3615,1135
|
|
20241202,152900,275883515,3620,3620,3620,3620,0
|
|
20241202,152800,275883515,3620,3620,3620,3620,0
|
|
20241202,152700,275883515,3620,3620,3620,3620,0
|
|
20241202,152600,275883515,3620,3620,3620,3620,0
|
|
20241202,152500,275883515,3620,3620,3620,3620,0
|
|
20241202,152400,275883515,3620,3620,3620,3620,0
|
|
20241202,152300,275883515,3620,3620,3620,3620,0
|
|
20241202,152200,275883515,3620,3620,3620,3620,0
|
|
20241202,152100,275883515,3620,3620,3620,3620,0
|
|
20241202,152000,275883515,3620,3620,3620,3620,0
|
|
20241202,151900,275883515,3620,3620,3650,3620,1393
|
|
20241202,151800,270840815,3625,3660,3660,3625,176
|
|
20241202,151700,270198715,3650,3650,3650,3650,0
|
|
20241202,151600,270198715,3650,3650,3650,3650,0
|
|
20241202,151500,270198715,3650,3650,3650,3650,0
|
|
20241202,151400,270198715,3650,3660,3660,3650,18
|
|
20241202,151300,270132895,3660,3660,3660,3660,9
|
|
20241202,151200,270099955,3660,3660,3660,3660,0
|
|
20241202,151100,270099955,3660,3660,3660,3660,0
|
|
20241202,151000,270099955,3660,3660,3660,3660,0
|
|
20241202,150900,270099955,3660,3660,3660,3660,0
|
|
20241202,150800,270099955,3660,3660,3660,3660,0
|
|
20241202,150700,270099955,3660,3670,3670,3660,2
|
|
20241202,150600,270092625,3670,3680,3680,3670,262
|
|
20241202,150500,269129725,3665,3665,3665,3665,1
|
|
20241202,150400,269126060,3670,3675,3680,3665,28
|
|
20241202,150300,269023195,3675,3680,3680,3675,22
|
|
20241202,150200,268942285,3670,3670,3680,3660,21
|
|
20241202,150100,268865135,3670,3650,3680,3650,180
|
|
20241202,150000,268204815,3670,3650,3670,3650,147
|
|
20241202,145900,267667995,3650,3650,3650,3650,113
|
|
20241202,145800,267255545,3650,3650,3650,3650,0
|
|
20241202,145700,267255545,3650,3650,3650,3650,0
|
|
20241202,145600,267255545,3650,3650,3650,3650,104
|
|
20241202,145500,266875945,3655,3655,3655,3655,1476
|
|
20241202,145400,261481165,3655,3660,3660,3655,246
|
|
20241202,145300,260580810,3660,3660,3660,3660,0
|
|
20241202,145200,260580810,3660,3660,3660,3660,0
|
|
20241202,145100,260580810,3660,3660,3660,3660,50
|
|
20241202,145000,260397810,3660,3660,3660,3660,0
|
|
20241202,144900,260397810,3660,3660,3660,3660,0
|
|
20241202,144800,260397810,3660,3660,3660,3660,0
|
|
20241202,144700,260397810,3660,3660,3660,3660,0
|
|
20241202,144600,260397810,3660,3660,3660,3660,1
|
|
20241202,144500,260394150,3670,3670,3670,3670,1
|
|
20241202,144400,260390480,3660,3665,3665,3660,6
|
|
20241202,144300,260368515,3670,3670,3670,3670,503
|
|
20241202,144200,258522505,3660,3660,3660,3660,0
|
|
20241202,144100,258522505,3660,3660,3660,3660,0
|
|
20241202,144000,258522505,3660,3660,3660,3660,355
|
|
20241202,143900,257223205,3665,3665,3665,3665,0
|
|
20241202,143800,257223205,3665,3665,3665,3665,0
|
|
20241202,143700,257223205,3665,3655,3665,3655,3132
|
|
20241202,143600,245774425,3655,3655,3655,3655,0
|
|
20241202,143500,245774425,3655,3655,3655,3655,0
|
|
20241202,143400,245774425,3655,3655,3655,3655,10
|
|
20241202,143300,245737875,3655,3655,3655,3655,0
|
|
20241202,143200,245737875,3655,3655,3655,3615,2514
|
|
20241202,143100,236565235,3665,3665,3665,3665,64
|
|
20241202,143000,236330675,3655,3660,3660,3655,150
|
|
20241202,142900,235782275,3660,3660,3660,3660,0
|
|
20241202,142800,235782275,3660,3660,3660,3660,13
|
|
20241202,142700,235734695,3665,3665,3665,3665,0
|
|
20241202,142600,235734695,3665,3665,3665,3665,0
|
|
20241202,142500,235734695,3665,3665,3665,3665,0
|
|
20241202,142400,235734695,3665,3665,3665,3665,0
|
|
20241202,142300,235734695,3665,3665,3665,3665,0
|
|
20241202,142200,235734695,3665,3665,3665,3665,1
|
|
20241202,142100,235731030,3655,3655,3655,3650,260
|
|
20241202,142000,234781415,3660,3660,3660,3660,167
|
|
20241202,141900,234170195,3665,3660,3665,3660,4
|
|
20241202,141800,234155550,3660,3660,3660,3660,0
|
|
20241202,141700,234155550,3660,3660,3660,3660,0
|
|
20241202,141600,234155550,3660,3660,3660,3660,0
|
|
20241202,141500,234155550,3660,3665,3665,3660,412
|
|
20241202,141400,232647560,3665,3665,3665,3665,2
|
|
20241202,141300,232640230,3660,3655,3660,3655,1259
|
|
20241202,141200,228035090,3660,3660,3660,3660,301
|
|
20241202,141100,226933430,3660,3660,3660,3660,0
|
|
20241202,141000,226933430,3660,3660,3660,3660,310
|
|
20241202,140900,225798830,3670,3670,3670,3670,0
|
|
20241202,140800,225798830,3670,3665,3670,3660,2047
|
|
20241202,140700,218299300,3665,3665,3665,3665,0
|
|
20241202,140600,218299300,3665,3665,3665,3665,0
|
|
20241202,140500,218299300,3665,3665,3665,3665,0
|
|
20241202,140400,218299300,3665,3665,3665,3665,400
|
|
20241202,140300,216833300,3660,3660,3660,3660,3
|
|
20241202,140200,216822320,3660,3660,3660,3660,0
|
|
20241202,140100,216822320,3660,3660,3660,3660,1
|
|
20241202,140000,216818660,3655,3655,3655,3655,647
|
|
20241202,135900,214453875,3655,3660,3660,3655,1214
|
|
20241202,135800,210014280,3660,3660,3660,3660,0
|
|
20241202,135700,210014280,3660,3660,3660,3660,66
|
|
20241202,135600,209772720,3670,3670,3670,3670,0
|
|
20241202,135500,209772720,3670,3670,3670,3670,3
|
|
20241202,135400,209761710,3680,3680,3680,3680,0
|
|
20241202,135300,209761710,3680,3680,3680,3680,0
|
|
20241202,135200,209761710,3680,3680,3680,3680,0
|
|
20241202,135100,209761710,3680,3680,3680,3680,0
|
|
20241202,135000,209761710,3680,3680,3680,3680,0
|
|
20241202,134900,209761710,3680,3680,3680,3680,0
|
|
20241202,134800,209761710,3680,3680,3680,3680,92
|
|
20241202,134700,209423150,3680,3680,3680,3680,149
|
|
20241202,134600,208874830,3660,3655,3660,3655,13
|
|
20241202,134500,208827255,3655,3655,3655,3655,1125
|
|
20241202,134400,204715380,3655,3655,3655,3655,0
|
|
20241202,134300,204715380,3655,3655,3655,3655,1000
|
|
20241202,134200,201060380,3650,3650,3650,3650,0
|
|
20241202,134100,201060380,3650,3650,3650,3650,0
|
|
20241202,134000,201060380,3650,3650,3650,3650,70
|
|
20241202,133900,200804880,3650,3650,3650,3650,0
|
|
20241202,133800,200804880,3650,3650,3650,3650,69
|
|
20241202,133700,200553030,3655,3650,3655,3650,73
|
|
20241202,133600,200286335,3650,3650,3650,3650,1
|
|
20241202,133500,200282685,3620,3635,3635,3620,150
|
|
20241202,133400,199739445,3655,3655,3655,3655,0
|
|
20241202,133300,199739445,3655,3650,3655,3650,11
|
|
20241202,133200,199699280,3630,3630,3630,3630,276
|
|
20241202,133100,198697400,3630,3615,3630,3615,16
|
|
20241202,133000,198639545,3630,3630,3630,3615,446
|
|
20241202,132900,197020670,3625,3615,3625,3615,1119
|
|
20241202,132800,192967380,3615,3615,3615,3615,0
|
|
20241202,132700,192967380,3615,3610,3615,3610,51
|
|
20241202,132600,192783065,3610,3610,3610,3610,0
|
|
20241202,132500,192783065,3610,3610,3610,3610,1
|
|
20241202,132400,192779455,3620,3620,3620,3620,0
|
|
20241202,132300,192779455,3620,3620,3620,3620,0
|
|
20241202,132200,192779455,3620,3620,3620,3620,0
|
|
20241202,132100,192779455,3620,3620,3620,3620,0
|
|
20241202,132000,192779455,3620,3620,3620,3620,111
|
|
20241202,131900,192377635,3615,3615,3615,3615,130
|
|
20241202,131800,191907685,3615,3610,3615,3610,2
|
|
20241202,131700,191900460,3605,3605,3605,3605,1
|
|
20241202,131600,191896855,3610,3605,3610,3605,6
|
|
20241202,131500,191875200,3610,3610,3610,3605,23
|
|
20241202,131400,191792185,3605,3610,3610,3605,91
|
|
20241202,131300,191463680,3605,3605,3605,3605,40
|
|
20241202,131200,191319480,3625,3605,3625,3605,21
|
|
20241202,131100,191243755,3610,3615,3615,3610,93
|
|
20241202,131000,190908020,3625,3625,3625,3625,1
|
|
20241202,130900,190904395,3610,3610,3610,3610,27
|
|
20241202,130800,190806925,3625,3625,3625,3625,0
|
|
20241202,130700,190806925,3625,3625,3625,3625,0
|
|
20241202,130600,190806925,3625,3625,3625,3625,0
|
|
20241202,130500,190806925,3625,3625,3625,3625,0
|
|
20241202,130400,190806925,3625,3625,3625,3625,0
|
|
20241202,130300,190806925,3625,3610,3625,3610,231
|
|
20241202,130200,189970155,3620,3620,3620,3620,0
|
|
20241202,130100,189970155,3620,3620,3620,3620,0
|
|
20241202,130000,189970155,3620,3620,3620,3620,0
|
|
20241202,125900,189970155,3620,3620,3620,3620,37
|
|
20241202,125800,189836215,3620,3620,3620,3620,60
|
|
20241202,125700,189619015,3620,3620,3620,3620,50
|
|
20241202,125600,189438015,3620,3620,3620,3620,529
|
|
20241202,125500,187523035,3620,3620,3620,3620,0
|
|
20241202,125400,187523035,3620,3620,3620,3620,0
|
|
20241202,125300,187523035,3620,3620,3620,3620,0
|
|
20241202,125200,187523035,3620,3620,3620,3620,0
|
|
20241202,125100,187523035,3620,3620,3620,3620,0
|
|
20241202,125000,187523035,3620,3620,3620,3620,0
|
|
20241202,124900,187523035,3620,3620,3620,3620,0
|
|
20241202,124800,187523035,3620,3620,3620,3620,0
|
|
20241202,124700,187523035,3620,3620,3620,3620,100
|
|
20241202,124600,187161035,3620,3620,3620,3620,100
|
|
20241202,124500,186799035,3620,3620,3620,3620,0
|
|
20241202,124400,186799035,3620,3605,3620,3605,2
|
|
20241202,124300,186791810,3605,3610,3610,3605,287
|
|
20241202,124200,185755910,3620,3620,3620,3620,2
|
|
20241202,124100,185748670,3610,3610,3610,3610,0
|
|
20241202,124000,185748670,3610,3610,3610,3610,0
|
|
20241202,123900,185748670,3610,3610,3610,3610,0
|
|
20241202,123800,185748670,3610,3610,3610,3610,0
|
|
20241202,123700,185748670,3610,3610,3610,3610,0
|
|
20241202,123600,185748670,3610,3615,3615,3610,695
|
|
20241202,123500,183239715,3610,3610,3610,3610,13
|
|
20241202,123400,183192785,3620,3620,3620,3620,10
|
|
20241202,123300,183156585,3620,3620,3620,3620,0
|
|
20241202,123200,183156585,3620,3620,3620,3620,0
|
|
20241202,123100,183156585,3620,3620,3620,3620,30
|
|
20241202,123000,183047985,3625,3625,3625,3625,0
|
|
20241202,122900,183047985,3625,3625,3625,3625,0
|
|
20241202,122800,183047985,3625,3625,3625,3625,1
|
|
20241202,122700,183044360,3625,3625,3625,3625,0
|
|
20241202,122600,183044360,3625,3625,3625,3625,0
|
|
20241202,122500,183044360,3625,3625,3625,3625,1
|
|
20241202,122400,183040735,3605,3610,3610,3605,3796
|
|
20241202,122300,169354890,3610,3620,3620,3610,3004
|
|
20241202,122200,158500005,3620,3630,3630,3620,1422
|
|
20241202,122100,153352305,3630,3625,3630,3625,105
|
|
20241202,122000,152971160,3630,3620,3630,3620,1001
|
|
20241202,121900,149347530,3635,3635,3635,3635,0
|
|
20241202,121800,149347530,3635,3635,3635,3635,1
|
|
20241202,121700,149343895,3620,3620,3620,3620,16
|
|
20241202,121600,149285975,3635,3635,3635,3635,0
|
|
20241202,121500,149285975,3635,3635,3635,3635,0
|
|
20241202,121400,149285975,3635,3635,3635,3635,1
|
|
20241202,121300,149282340,3620,3620,3620,3620,13
|
|
20241202,121200,149235280,3630,3625,3630,3625,27
|
|
20241202,121100,149137305,3630,3630,3630,3630,0
|
|
20241202,121000,149137305,3630,3630,3630,3630,0
|
|
20241202,120900,149137305,3630,3630,3630,3630,5
|
|
20241202,120800,149119155,3630,3630,3630,3630,0
|
|
20241202,120700,149119155,3630,3630,3630,3630,2
|
|
20241202,120600,149111895,3630,3630,3630,3630,0
|
|
20241202,120500,149111895,3630,3630,3630,3630,2
|
|
20241202,120400,149104635,3630,3625,3630,3625,458
|
|
20241202,120300,147444345,3635,3635,3635,3635,0
|
|
20241202,120200,147444345,3635,3635,3635,3635,0
|
|
20241202,120100,147444345,3635,3635,3635,3635,0
|
|
20241202,120000,147444345,3635,3635,3635,3630,6
|
|
20241202,115900,147422540,3640,3640,3640,3640,0
|
|
20241202,115800,147422540,3640,3640,3640,3640,0
|
|
20241202,115700,147422540,3640,3640,3640,3640,0
|
|
20241202,115600,147422540,3640,3630,3640,3630,5
|
|
20241202,115500,147404350,3640,3640,3640,3640,0
|
|
20241202,115400,147404350,3640,3625,3640,3625,20
|
|
20241202,115300,147331730,3625,3625,3625,3625,1078
|
|
20241202,115200,143423980,3625,3625,3625,3625,0
|
|
20241202,115100,143423980,3625,3630,3630,3625,412
|
|
20241202,115000,141930475,3645,3630,3645,3630,3
|
|
20241202,114900,141919555,3630,3630,3630,3630,0
|
|
20241202,114800,141919555,3630,3630,3630,3630,1
|
|
20241202,114700,141915925,3630,3645,3645,3630,2
|
|
20241202,114600,141908650,3625,3625,3625,3625,0
|
|
20241202,114500,141908650,3625,3630,3630,3625,57
|
|
20241202,114400,141702020,3645,3645,3645,3645,0
|
|
20241202,114300,141702020,3645,3630,3645,3625,253
|
|
20241202,114200,140783970,3635,3635,3635,3635,0
|
|
20241202,114100,140783970,3635,3635,3635,3635,3
|
|
20241202,114000,140773065,3630,3630,3630,3630,9
|
|
20241202,113900,140740395,3645,3635,3645,3630,12
|
|
20241202,113800,140696815,3645,3645,3645,3645,1
|
|
20241202,113700,140693170,3630,3630,3630,3630,10
|
|
20241202,113600,140656870,3630,3630,3630,3630,0
|
|
20241202,113500,140656870,3630,3630,3630,3630,25
|
|
20241202,113400,140566120,3630,3630,3630,3630,1
|
|
20241202,113300,140562490,3635,3635,3635,3635,0
|
|
20241202,113200,140562490,3635,3640,3645,3635,6
|
|
20241202,113100,140540640,3630,3630,3630,3630,1
|
|
20241202,113000,140537010,3645,3645,3645,3645,0
|
|
20241202,112900,140537010,3645,3645,3645,3645,0
|
|
20241202,112800,140537010,3645,3645,3645,3645,0
|
|
20241202,112700,140537010,3645,3645,3645,3645,0
|
|
20241202,112600,140537010,3645,3645,3645,3645,0
|
|
20241202,112500,140537010,3645,3645,3645,3645,0
|
|
20241202,112400,140537010,3645,3645,3645,3645,0
|
|
20241202,112300,140537010,3645,3645,3645,3645,5
|
|
20241202,112200,140518785,3645,3645,3645,3645,5
|
|
20241202,112100,140500560,3645,3645,3645,3645,5
|
|
20241202,112000,140482335,3650,3650,3650,3650,4
|
|
20241202,111900,140467735,3650,3650,3650,3650,421
|
|
20241202,111800,138931085,3655,3655,3655,3655,4
|
|
20241202,111700,138916465,3625,3625,3625,3625,1
|
|
20241202,111600,138912840,3660,3660,3660,3660,1
|
|
20241202,111500,138909180,3670,3670,3670,3670,4
|
|
20241202,111400,138894500,3625,3640,3640,3625,3
|
|
20241202,111300,138883605,3675,3675,3675,3675,0
|
|
20241202,111200,138883605,3675,3655,3675,3625,482
|
|
20241202,111100,137131250,3685,3685,3685,3685,2
|
|
20241202,111000,137123880,3690,3665,3690,3665,50
|
|
20241202,110900,136940305,3665,3665,3665,3665,0
|
|
20241202,110800,136940305,3665,3665,3665,3665,0
|
|
20241202,110700,136940305,3665,3665,3665,3665,0
|
|
20241202,110600,136940305,3665,3665,3665,3665,0
|
|
20241202,110500,136940305,3665,3665,3665,3665,0
|
|
20241202,110400,136940305,3665,3665,3665,3665,0
|
|
20241202,110300,136940305,3665,3650,3665,3630,220
|
|
20241202,110200,136140745,3690,3690,3690,3690,0
|
|
20241202,110100,136140745,3690,3730,3730,3640,689
|
|
20241202,110000,133628720,3735,3735,3735,3735,0
|
|
20241202,105900,133628720,3735,3730,3735,3730,214
|
|
20241202,105800,132829490,3730,3730,3730,3730,0
|
|
20241202,105700,132829490,3730,3680,3730,3635,1196
|
|
20241202,105600,128409010,3700,3700,3700,3700,0
|
|
20241202,105500,128409010,3700,3665,3700,3630,666
|
|
20241202,105400,125985590,3720,3705,3720,3705,400
|
|
20241202,105300,124500170,3630,3660,3710,3630,1207
|
|
20241202,105200,120074105,3685,3680,3685,3680,506
|
|
20241202,105100,118209550,3680,3680,3680,3680,1
|
|
20241202,105000,118205870,3685,3685,3685,3685,0
|
|
20241202,104900,118205870,3685,3685,3685,3685,0
|
|
20241202,104800,118205870,3685,3685,3685,3685,1
|
|
20241202,104700,118202185,3695,3695,3695,3695,0
|
|
20241202,104600,118202185,3695,3695,3695,3695,0
|
|
20241202,104500,118202185,3695,3670,3695,3655,101
|
|
20241202,104400,117832925,3700,3700,3700,3700,0
|
|
20241202,104300,117832925,3700,3700,3700,3700,0
|
|
20241202,104200,117832925,3700,3685,3700,3685,32
|
|
20241202,104100,117714990,3700,3700,3700,3700,1
|
|
20241202,104000,117711290,3700,3700,3700,3700,0
|
|
20241202,103900,117711290,3700,3700,3700,3700,1
|
|
20241202,103800,117707590,3700,3685,3700,3685,16
|
|
20241202,103700,117648585,3685,3685,3685,3685,31
|
|
20241202,103600,117534350,3665,3660,3665,3660,1268
|
|
20241202,103500,112892330,3660,3660,3660,3660,0
|
|
20241202,103400,112892330,3660,3660,3660,3660,20
|
|
20241202,103300,112819130,3660,3660,3660,3660,0
|
|
20241202,103200,112819130,3660,3645,3660,3640,3387
|
|
20241202,103100,100467645,3640,3640,3640,3640,699
|
|
20241202,103000,97923285,3620,3620,3620,3620,0
|
|
20241202,102900,97923285,3620,3620,3640,3620,737
|
|
20241202,102800,95254945,3640,3640,3640,3640,11
|
|
20241202,102700,95214905,3620,3620,3620,3620,0
|
|
20241202,102600,95214905,3620,3625,3625,3620,300
|
|
20241202,102500,94128525,3640,3640,3640,3640,10
|
|
20241202,102400,94092125,3645,3645,3645,3645,0
|
|
20241202,102300,94092125,3645,3645,3645,3645,173
|
|
20241202,102200,93461540,3645,3635,3645,3625,569
|
|
20241202,102100,91396175,3630,3635,3635,3630,975
|
|
20241202,102000,87855535,3645,3645,3645,3645,0
|
|
20241202,101900,87855535,3645,3645,3645,3645,0
|
|
20241202,101800,87855535,3645,3645,3645,3645,0
|
|
20241202,101700,87855535,3645,3645,3645,3645,0
|
|
20241202,101600,87855535,3645,3645,3645,3645,0
|
|
20241202,101500,87855535,3645,3630,3645,3630,56
|
|
20241202,101400,87652175,3630,3630,3645,3630,156
|
|
20241202,101300,87085880,3630,3645,3645,3630,22
|
|
20241202,101200,87005990,3640,3645,3645,3640,689
|
|
20241202,101100,84497375,3645,3645,3645,3645,589
|
|
20241202,101000,82350470,3645,3645,3645,3645,1
|
|
20241202,100900,82346825,3650,3650,3650,3650,0
|
|
20241202,100800,82346825,3650,3625,3650,3625,80
|
|
20241202,100700,82056385,3650,3640,3650,3640,2
|
|
20241202,100600,82049095,3620,3630,3630,3620,1385
|
|
20241202,100500,77035335,3640,3630,3640,3625,344
|
|
20241202,100400,75785875,3645,3645,3645,3645,0
|
|
20241202,100300,75785875,3645,3645,3645,3640,66
|
|
20241202,100200,75545515,3675,3670,3675,3670,11
|
|
20241202,100100,75505120,3675,3675,3675,3675,1
|
|
20241202,100000,75501445,3670,3650,3670,3645,171
|
|
20241202,095900,74877295,3675,3675,3675,3675,20
|
|
20241202,095800,74803795,3675,3675,3675,3675,0
|
|
20241202,095700,74803795,3675,3675,3675,3675,0
|
|
20241202,095600,74803795,3675,3675,3675,3675,0
|
|
20241202,095500,74803795,3675,3670,3675,3620,418
|
|
20241202,095400,73279650,3670,3645,3675,3645,32
|
|
20241202,095300,73162705,3675,3675,3675,3675,45
|
|
20241202,095200,72997330,3675,3655,3675,3655,69
|
|
20241202,095100,72744855,3655,3655,3655,3655,6
|
|
20241202,095000,72722925,3655,3625,3655,3610,1669
|
|
20241202,094900,66687680,3655,3635,3655,3625,1041
|
|
20241202,094800,62905400,3655,3635,3655,3635,52
|
|
20241202,094700,62716360,3655,3655,3655,3655,0
|
|
20241202,094600,62716360,3655,3655,3655,3655,0
|
|
20241202,094500,62716360,3655,3640,3655,3640,2465
|
|
20241202,094400,53743745,3655,3660,3660,3645,1998
|
|
20241202,094300,46444380,3685,3660,3685,3660,64
|
|
20241202,094200,46209830,3685,3660,3685,3660,154
|
|
20241202,094100,45644590,3685,3690,3700,3670,229
|
|
20241202,094000,44803545,3660,3700,3700,3660,201
|
|
20241202,093900,44067335,3665,3700,3700,3665,40
|
|
20241202,093800,43920010,3705,3705,3705,3705,0
|
|
20241202,093700,43920010,3705,3685,3705,3685,218
|
|
20241202,093600,43116660,3705,3705,3705,3705,0
|
|
20241202,093500,43116660,3705,3680,3710,3660,2302
|
|
20241202,093400,34665350,3690,3720,3720,3690,138
|
|
20241202,093300,34155680,3720,3710,3720,3695,1428
|
|
20241202,093200,28868870,3715,3725,3725,3715,244
|
|
20241202,093100,27961385,3750,3750,3750,3750,0
|
|
20241202,093000,27961385,3750,3750,3750,3720,2025
|
|
20241202,092900,20420840,3735,3735,3735,3735,7
|
|
20241202,092800,20394695,3760,3760,3760,3760,0
|
|
20241202,092700,20394695,3760,3760,3760,3760,1
|
|
20241202,092600,20390935,3770,3725,3770,3725,341
|
|
20241202,092500,19120665,3770,3770,3770,3725,52
|
|
20241202,092400,18925700,3770,3730,3770,3725,310
|
|
20241202,092300,17770105,3740,3745,3745,3730,931
|
|
20241202,092200,14295725,3765,3750,3765,3745,21
|
|
20241202,092100,14217010,3755,3765,3765,3755,20
|
|
20241202,092000,14141810,3765,3765,3765,3765,1
|
|
20241202,091900,14138045,3735,3750,3750,3735,901
|
|
20241202,091800,10767425,3775,3780,3780,3775,2
|
|
20241202,091700,10759870,3775,3780,3780,3750,196
|
|
20241202,091600,10024815,3775,3755,3785,3750,845
|
|
20241202,091500,6854400,3755,3755,3755,3755,190
|
|
20241202,091400,6140950,3790,3790,3790,3790,52
|
|
20241202,091300,5943870,3805,3805,3805,3805,0
|
|
20241202,091200,5943870,3805,3775,3805,3775,202
|
|
20241202,091100,5181290,3755,3755,3755,3755,3
|
|
20241202,091000,5170025,3770,3775,3775,3770,48
|
|
20241202,090900,4988890,3775,3775,3775,3775,115
|
|
20241202,090800,4554765,3780,3780,3780,3780,0
|
|
20241202,090700,4554765,3780,3780,3785,3775,23
|
|
20241202,090600,4467910,3805,3805,3805,3805,0
|
|
20241202,090500,4467910,3805,3805,3805,3805,0
|
|
20241202,090400,4467910,3805,3805,3805,3805,10
|
|
20241202,090300,4429860,3810,3815,3815,3775,475
|
|
20241202,090200,2625305,3815,3815,3815,3815,2
|
|
20241202,090100,2617675,3815,3815,3815,3815,19
|
|
20241202,090000,2545190,3815,3765,3815,3765,676
|