668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,200500,300148390,7170,7170,7170,7170,704
|
|
20241205,200400,300148390,7170,7170,7170,7170,0
|
|
20241205,200300,300148390,7170,7170,7170,7170,0
|
|
20241205,200200,300148390,7170,7170,7170,7170,0
|
|
20241205,200100,300148390,7170,7170,7170,7170,0
|
|
20241205,200000,300148390,7170,7170,7170,7170,0
|
|
20241205,195900,300148390,7170,7170,7170,7170,0
|
|
20241205,195800,300148390,7170,7170,7170,7170,0
|
|
20241205,195700,300148390,7170,7170,7170,7170,0
|
|
20241205,195600,300148390,7170,7170,7170,7170,0
|
|
20241205,195500,300148390,7170,7170,7170,7170,0
|
|
20241205,195400,300148390,7170,7170,7170,7170,0
|
|
20241205,195300,300148390,7170,7170,7170,7170,0
|
|
20241205,195200,300148390,7170,7170,7170,7170,0
|
|
20241205,195100,300148390,7170,7170,7170,7170,0
|
|
20241205,195000,300148390,7170,7170,7170,7170,0
|
|
20241205,194900,300148390,7170,7170,7170,7170,0
|
|
20241205,194800,300148390,7170,7170,7170,7170,0
|
|
20241205,194700,300148390,7170,7170,7170,7170,0
|
|
20241205,194600,300148390,7170,7170,7170,7170,0
|
|
20241205,194500,300148390,7170,7170,7170,7170,0
|
|
20241205,194400,300148390,7170,7170,7170,7170,0
|
|
20241205,194300,300148390,7170,7170,7170,7170,0
|
|
20241205,194200,300148390,7170,7170,7170,7170,0
|
|
20241205,194100,300148390,7170,7170,7170,7170,0
|
|
20241205,194000,300148390,7170,7170,7170,7170,0
|
|
20241205,193900,300148390,7170,7170,7170,7170,0
|
|
20241205,193800,300148390,7170,7170,7170,7170,0
|
|
20241205,193700,300148390,7170,7170,7170,7170,0
|
|
20241205,193600,300148390,7170,7170,7170,7170,0
|
|
20241205,193500,300148390,7170,7170,7170,7170,704
|
|
20241205,193400,300148390,7170,7170,7170,7170,0
|
|
20241205,193300,300148390,7170,7170,7170,7170,0
|
|
20241205,193200,300148390,7170,7170,7170,7170,0
|
|
20241205,193100,300148390,7170,7170,7170,7170,0
|
|
20241205,193000,300148390,7170,7170,7170,7170,0
|
|
20241205,192900,300148390,7170,7170,7170,7170,0
|
|
20241205,192800,300148390,7170,7170,7170,7170,0
|
|
20241205,192700,300148390,7170,7170,7170,7170,0
|
|
20241205,192600,300148390,7170,7170,7170,7170,0
|
|
20241205,192500,300148390,7170,7170,7170,7170,0
|
|
20241205,192400,300148390,7170,7170,7170,7170,0
|
|
20241205,192300,300148390,7170,7170,7170,7170,0
|
|
20241205,192200,300148390,7170,7170,7170,7170,0
|
|
20241205,192100,300148390,7170,7170,7170,7170,0
|
|
20241205,192000,300148390,7170,7170,7170,7170,0
|
|
20241205,191900,300148390,7170,7170,7170,7170,0
|
|
20241205,191800,300148390,7170,7170,7170,7170,0
|
|
20241205,191700,300148390,7170,7170,7170,7170,0
|
|
20241205,191600,300148390,7170,7170,7170,7170,0
|
|
20241205,191500,300148390,7170,7170,7170,7170,0
|
|
20241205,191400,300148390,7170,7170,7170,7170,0
|
|
20241205,191300,300148390,7170,7170,7170,7170,0
|
|
20241205,191200,300148390,7170,7170,7170,7170,0
|
|
20241205,191100,300148390,7170,7170,7170,7170,0
|
|
20241205,191000,300148390,7170,7170,7170,7170,0
|
|
20241205,190900,300148390,7170,7170,7170,7170,0
|
|
20241205,190800,300148390,7170,7170,7170,7170,0
|
|
20241205,190700,300148390,7170,7170,7170,7170,0
|
|
20241205,190600,300148390,7170,7170,7170,7170,0
|
|
20241205,190500,300148390,7170,7170,7170,7170,704
|
|
20241205,190400,300148390,7170,7170,7170,7170,0
|
|
20241205,190300,300148390,7170,7170,7170,7170,0
|
|
20241205,190200,300148390,7170,7170,7170,7170,0
|
|
20241205,190100,300148390,7170,7170,7170,7170,0
|
|
20241205,190000,300148390,7170,7170,7170,7170,0
|
|
20241205,185900,300148390,7170,7170,7170,7170,0
|
|
20241205,185800,300148390,7170,7170,7170,7170,0
|
|
20241205,185700,300148390,7170,7170,7170,7170,0
|
|
20241205,185600,300148390,7170,7170,7170,7170,0
|
|
20241205,185500,300148390,7170,7170,7170,7170,0
|
|
20241205,185400,300148390,7170,7170,7170,7170,0
|
|
20241205,185300,300148390,7170,7170,7170,7170,0
|
|
20241205,185200,300148390,7170,7170,7170,7170,0
|
|
20241205,185100,300148390,7170,7170,7170,7170,0
|
|
20241205,185000,300148390,7170,7170,7170,7170,0
|
|
20241205,184900,300148390,7170,7170,7170,7170,0
|
|
20241205,184800,300148390,7170,7170,7170,7170,0
|
|
20241205,184700,300148390,7170,7170,7170,7170,0
|
|
20241205,184600,300148390,7170,7170,7170,7170,0
|
|
20241205,184500,300148390,7170,7170,7170,7170,0
|
|
20241205,184400,300148390,7170,7170,7170,7170,0
|
|
20241205,184300,300148390,7170,7170,7170,7170,0
|
|
20241205,184200,300148390,7170,7170,7170,7170,0
|
|
20241205,184100,300148390,7170,7170,7170,7170,0
|
|
20241205,184000,300148390,7170,7170,7170,7170,0
|
|
20241205,183900,300148390,7170,7170,7170,7170,0
|
|
20241205,183800,300148390,7170,7170,7170,7170,0
|
|
20241205,183700,300148390,7170,7170,7170,7170,0
|
|
20241205,183600,300148390,7170,7170,7170,7170,0
|
|
20241205,183500,300148390,7170,7170,7170,7170,704
|
|
20241205,183400,300148390,7170,7170,7170,7170,0
|
|
20241205,183300,300148390,7170,7170,7170,7170,0
|
|
20241205,183200,300148390,7170,7170,7170,7170,0
|
|
20241205,183100,300148390,7170,7170,7170,7170,0
|
|
20241205,183000,300148390,7170,7170,7170,7170,0
|
|
20241205,182900,300148390,7170,7170,7170,7170,0
|
|
20241205,182800,300148390,7170,7170,7170,7170,0
|
|
20241205,182700,300148390,7170,7170,7170,7170,0
|
|
20241205,182600,300148390,7170,7170,7170,7170,0
|
|
20241205,182500,300148390,7170,7170,7170,7170,0
|
|
20241205,182400,300148390,7170,7170,7170,7170,0
|
|
20241205,182300,300148390,7170,7170,7170,7170,0
|
|
20241205,182200,300148390,7170,7170,7170,7170,0
|
|
20241205,182100,300148390,7170,7170,7170,7170,0
|
|
20241205,182000,300148390,7170,7170,7170,7170,0
|
|
20241205,181900,300148390,7170,7170,7170,7170,0
|
|
20241205,181800,300148390,7170,7170,7170,7170,0
|
|
20241205,181700,300148390,7170,7170,7170,7170,0
|
|
20241205,181600,300148390,7170,7170,7170,7170,0
|
|
20241205,181500,300148390,7170,7170,7170,7170,0
|
|
20241205,181400,300148390,7170,7170,7170,7170,0
|
|
20241205,181300,300148390,7170,7170,7170,7170,0
|
|
20241205,181200,300148390,7170,7170,7170,7170,0
|
|
20241205,181100,300148390,7170,7170,7170,7170,0
|
|
20241205,181000,300148390,7170,7170,7170,7170,0
|
|
20241205,180900,300148390,7170,7170,7170,7170,0
|
|
20241205,180800,300148390,7170,7170,7170,7170,0
|
|
20241205,180700,300148390,7170,7170,7170,7170,0
|
|
20241205,180600,300148390,7170,7170,7170,7170,0
|
|
20241205,180500,300148390,7170,7170,7170,7170,704
|
|
20241205,180400,300148390,7170,7170,7170,7170,0
|
|
20241205,180300,300148390,7170,7170,7170,7170,0
|
|
20241205,180200,300148390,7170,7170,7170,7170,0
|
|
20241205,180100,300148390,7170,7170,7170,7170,0
|
|
20241205,180000,300148390,7170,7170,7170,7170,0
|
|
20241205,175900,300148390,7170,7170,7170,7170,0
|
|
20241205,175800,300148390,7170,7170,7170,7170,0
|
|
20241205,175700,300148390,7170,7170,7170,7170,0
|
|
20241205,175600,300148390,7170,7170,7170,7170,0
|
|
20241205,175500,300148390,7170,7170,7170,7170,0
|
|
20241205,175400,300148390,7170,7170,7170,7170,0
|
|
20241205,175300,300148390,7170,7170,7170,7170,0
|
|
20241205,175200,300148390,7170,7170,7170,7170,0
|
|
20241205,175100,300148390,7170,7170,7170,7170,0
|
|
20241205,175000,300148390,7170,7170,7170,7170,0
|
|
20241205,174900,300148390,7170,7170,7170,7170,0
|
|
20241205,174800,300148390,7170,7170,7170,7170,0
|
|
20241205,174700,300148390,7170,7170,7170,7170,0
|
|
20241205,174600,300148390,7170,7170,7170,7170,0
|
|
20241205,174500,300148390,7170,7170,7170,7170,0
|
|
20241205,174400,300148390,7170,7170,7170,7170,0
|
|
20241205,174300,300148390,7170,7170,7170,7170,0
|
|
20241205,174200,300148390,7170,7170,7170,7170,0
|
|
20241205,174100,300148390,7170,7170,7170,7170,0
|
|
20241205,174000,300148390,7170,7170,7170,7170,0
|
|
20241205,173900,300148390,7170,7170,7170,7170,0
|
|
20241205,173800,300148390,7170,7170,7170,7170,0
|
|
20241205,173700,300148390,7170,7170,7170,7170,0
|
|
20241205,173600,300148390,7170,7170,7170,7170,0
|
|
20241205,173500,300148390,7170,7170,7170,7170,704
|
|
20241205,173400,300148390,7170,7170,7170,7170,0
|
|
20241205,173300,300148390,7170,7170,7170,7170,0
|
|
20241205,173200,300148390,7170,7170,7170,7170,0
|
|
20241205,173100,300148390,7170,7170,7170,7170,0
|
|
20241205,173000,300148390,7170,7170,7170,7170,0
|
|
20241205,172900,300148390,7170,7170,7170,7170,0
|
|
20241205,172800,300148390,7170,7170,7170,7170,0
|
|
20241205,172700,300148390,7170,7170,7170,7170,0
|
|
20241205,172600,300148390,7170,7170,7170,7170,0
|
|
20241205,172500,300148390,7170,7170,7170,7170,0
|
|
20241205,172400,300148390,7170,7170,7170,7170,0
|
|
20241205,172300,300148390,7170,7170,7170,7170,0
|
|
20241205,172200,300148390,7170,7170,7170,7170,0
|
|
20241205,172100,300148390,7170,7170,7170,7170,0
|
|
20241205,172000,300148390,7170,7170,7170,7170,0
|
|
20241205,171900,300148390,7170,7170,7170,7170,0
|
|
20241205,171800,300148390,7170,7170,7170,7170,0
|
|
20241205,171700,300148390,7170,7170,7170,7170,0
|
|
20241205,171600,300148390,7170,7170,7170,7170,0
|
|
20241205,171500,300148390,7170,7170,7170,7170,0
|
|
20241205,171400,300148390,7170,7170,7170,7170,0
|
|
20241205,171300,300148390,7170,7170,7170,7170,0
|
|
20241205,171200,300148390,7170,7170,7170,7170,0
|
|
20241205,171100,300148390,7170,7170,7170,7170,0
|
|
20241205,171000,300148390,7170,7170,7170,7170,0
|
|
20241205,170900,300148390,7170,7170,7170,7170,0
|
|
20241205,170800,300148390,7170,7170,7170,7170,0
|
|
20241205,170700,300148390,7170,7170,7170,7170,0
|
|
20241205,170600,300148390,7170,7170,7170,7170,0
|
|
20241205,170500,300148390,7170,7170,7170,7170,704
|
|
20241205,170400,300148390,7170,7170,7170,7170,0
|
|
20241205,170300,300148390,7170,7170,7170,7170,0
|
|
20241205,170200,300148390,7170,7170,7170,7170,0
|
|
20241205,170100,300148390,7170,7170,7170,7170,0
|
|
20241205,170000,300148390,7170,7170,7170,7170,0
|
|
20241205,165900,300148390,7170,7170,7170,7170,0
|
|
20241205,165800,300148390,7170,7170,7170,7170,0
|
|
20241205,165700,300148390,7170,7170,7170,7170,0
|
|
20241205,165600,300148390,7170,7170,7170,7170,0
|
|
20241205,165500,300148390,7170,7170,7170,7170,0
|
|
20241205,165400,300148390,7170,7170,7170,7170,0
|
|
20241205,165300,300148390,7170,7170,7170,7170,0
|
|
20241205,165200,300148390,7170,7170,7170,7170,0
|
|
20241205,165100,300148390,7170,7170,7170,7170,0
|
|
20241205,165000,300148390,7170,7170,7170,7170,0
|
|
20241205,164900,300148390,7170,7170,7170,7170,0
|
|
20241205,164800,300148390,7170,7170,7170,7170,0
|
|
20241205,164700,300148390,7170,7170,7170,7170,0
|
|
20241205,164600,300148390,7170,7170,7170,7170,0
|
|
20241205,164500,300148390,7170,7170,7170,7170,0
|
|
20241205,164400,300148390,7170,7170,7170,7170,0
|
|
20241205,164300,300148390,7170,7170,7170,7170,0
|
|
20241205,164200,300148390,7170,7170,7170,7170,0
|
|
20241205,164100,300148390,7170,7170,7170,7170,0
|
|
20241205,164000,300148390,7170,7170,7170,7170,0
|
|
20241205,163900,300148390,7170,7170,7170,7170,0
|
|
20241205,163800,300148390,7170,7170,7170,7170,0
|
|
20241205,163700,300148390,7170,7170,7170,7170,0
|
|
20241205,163600,300148390,7170,7170,7170,7170,0
|
|
20241205,163500,300148390,7170,7170,7170,7170,704
|
|
20241205,163400,300148390,7170,7170,7170,7170,0
|
|
20241205,163300,300148390,7170,7170,7170,7170,0
|
|
20241205,163200,300148390,7170,7170,7170,7170,0
|
|
20241205,163100,300148390,7170,7170,7170,7170,0
|
|
20241205,163000,300148390,7170,7170,7170,7170,0
|
|
20241205,162900,300148390,7170,7170,7170,7170,0
|
|
20241205,162800,300148390,7170,7170,7170,7170,0
|
|
20241205,162700,300148390,7170,7170,7170,7170,0
|
|
20241205,162600,300148390,7170,7170,7170,7170,0
|
|
20241205,162500,300148390,7170,7170,7170,7170,0
|
|
20241205,162400,300148390,7170,7170,7170,7170,0
|
|
20241205,162300,300148390,7170,7170,7170,7170,0
|
|
20241205,162200,300148390,7170,7170,7170,7170,0
|
|
20241205,162100,300148390,7170,7170,7170,7170,0
|
|
20241205,162000,300148390,7170,7170,7170,7170,0
|
|
20241205,161900,300148390,7170,7170,7170,7170,0
|
|
20241205,161800,300148390,7170,7170,7170,7170,0
|
|
20241205,161700,300148390,7170,7170,7170,7170,0
|
|
20241205,161600,300148390,7170,7170,7170,7170,0
|
|
20241205,161500,300148390,7170,7170,7170,7170,0
|
|
20241205,161400,300148390,7170,7170,7170,7170,0
|
|
20241205,161300,300148390,7170,7170,7170,7170,0
|
|
20241205,161200,300148390,7170,7170,7170,7170,0
|
|
20241205,161100,300148390,7170,7170,7170,7170,0
|
|
20241205,161000,300148390,7170,7170,7170,7170,0
|
|
20241205,160900,300148390,7170,7170,7170,7170,0
|
|
20241205,160800,300148390,7170,7170,7170,7170,0
|
|
20241205,160700,300148390,7170,7170,7170,7170,0
|
|
20241205,160600,300148390,7170,7170,7170,7170,0
|
|
20241205,160500,300148390,7170,7170,7170,7170,704
|
|
20241205,160400,300148390,7170,7170,7170,7170,0
|
|
20241205,160300,300148390,7170,7170,7170,7170,0
|
|
20241205,160200,300148390,7170,7170,7170,7170,0
|
|
20241205,160100,300148390,7170,7170,7170,7170,0
|
|
20241205,160000,300148390,7170,7170,7170,7170,0
|
|
20241205,155900,300148390,7170,7170,7170,7170,0
|
|
20241205,155800,300148390,7170,7170,7170,7170,0
|
|
20241205,155700,300148390,7170,7170,7170,7170,0
|
|
20241205,155600,300148390,7170,7170,7170,7170,0
|
|
20241205,155500,300148390,7170,7170,7170,7170,0
|
|
20241205,155400,300148390,7170,7170,7170,7170,0
|
|
20241205,155300,300148390,7170,7170,7170,7170,0
|
|
20241205,155200,300148390,7170,7170,7170,7170,0
|
|
20241205,155100,300148390,7170,7170,7170,7170,0
|
|
20241205,155000,300148390,7170,7170,7170,7170,0
|
|
20241205,154900,300148390,7170,7170,7170,7170,0
|
|
20241205,154800,300148390,7170,7170,7170,7170,0
|
|
20241205,154700,300148390,7170,7170,7170,7170,0
|
|
20241205,154600,300148390,7170,7170,7170,7170,0
|
|
20241205,154500,300148390,7170,7170,7170,7170,0
|
|
20241205,154400,300148390,7170,7170,7170,7170,0
|
|
20241205,154300,300148390,7170,7170,7170,7170,0
|
|
20241205,154200,300148390,7170,7170,7170,7170,0
|
|
20241205,154100,300148390,7170,7170,7170,7170,0
|
|
20241205,154000,300148390,7170,7170,7170,7170,0
|
|
20241205,153900,300148390,7170,7170,7170,7170,0
|
|
20241205,153800,300148390,7170,7170,7170,7170,0
|
|
20241205,153700,300148390,7170,7170,7170,7170,0
|
|
20241205,153600,300148390,7170,7170,7170,7170,0
|
|
20241205,153500,300148390,7170,7170,7170,7170,704
|
|
20241205,153400,300148390,7170,7170,7170,7170,0
|
|
20241205,153300,300148390,7170,7170,7170,7170,0
|
|
20241205,153200,300148390,7170,7170,7170,7170,0
|
|
20241205,153100,300148390,7170,7170,7170,7170,0
|
|
20241205,153000,300148390,7170,7170,7170,7170,704
|
|
20241205,152900,295100710,7170,7170,7170,7170,0
|
|
20241205,152800,295100710,7170,7170,7170,7170,0
|
|
20241205,152700,295100710,7170,7170,7170,7170,0
|
|
20241205,152600,295100710,7170,7170,7170,7170,0
|
|
20241205,152500,295100710,7170,7170,7170,7170,0
|
|
20241205,152400,295100710,7170,7170,7170,7170,0
|
|
20241205,152300,295100710,7170,7170,7170,7170,0
|
|
20241205,152200,295100710,7170,7170,7170,7170,0
|
|
20241205,152100,295100710,7170,7170,7170,7170,0
|
|
20241205,152000,295100710,7170,7170,7170,7170,0
|
|
20241205,151900,295100710,7170,7180,7180,7170,334
|
|
20241205,151800,292702740,7190,7190,7190,7190,188
|
|
20241205,151700,291351020,7190,7190,7190,7190,0
|
|
20241205,151600,291351020,7190,7190,7190,7190,100
|
|
20241205,151500,290632020,7170,7170,7170,7170,0
|
|
20241205,151400,290632020,7170,7210,7210,7170,262
|
|
20241205,151300,288745160,7210,7210,7210,7210,0
|
|
20241205,151200,288745160,7210,7210,7210,7210,100
|
|
20241205,151100,288024160,7240,7240,7240,7240,18
|
|
20241205,151000,287893840,7240,7240,7240,7240,0
|
|
20241205,150900,287893840,7240,7240,7240,7240,0
|
|
20241205,150800,287893840,7240,7240,7240,7240,0
|
|
20241205,150700,287893840,7240,7220,7240,7220,155
|
|
20241205,150600,286771980,7220,7220,7220,7220,301
|
|
20241205,150500,284598760,7220,7220,7220,7220,129
|
|
20241205,150400,283667380,7220,7220,7220,7220,268
|
|
20241205,150300,281732420,7210,7210,7210,7210,292
|
|
20241205,150200,279627100,7210,7210,7210,7210,10
|
|
20241205,150100,279555000,7200,7200,7200,7200,101
|
|
20241205,150000,278827800,7210,7210,7210,7210,0
|
|
20241205,145900,278827800,7210,7210,7210,7210,64
|
|
20241205,145800,278366360,7200,7200,7200,7200,5
|
|
20241205,145700,278330360,7210,7210,7210,7210,2
|
|
20241205,145600,278315940,7200,7200,7200,7200,138
|
|
20241205,145500,277322340,7200,7200,7200,7200,0
|
|
20241205,145400,277322340,7200,7180,7200,7180,675
|
|
20241205,145300,272469360,7150,7150,7150,7150,0
|
|
20241205,145200,272469360,7150,7150,7150,7150,0
|
|
20241205,145100,272469360,7150,7150,7180,7150,1582
|
|
20241205,145000,261157070,7150,7150,7150,7150,510
|
|
20241205,144900,257510570,7150,7170,7170,7150,1561
|
|
20241205,144800,246329730,7180,7180,7180,7180,500
|
|
20241205,144700,242739730,7200,7200,7200,7200,111
|
|
20241205,144600,241940530,7160,7160,7160,7160,0
|
|
20241205,144500,241940530,7160,7180,7190,7160,1730
|
|
20241205,144400,229534750,7180,7240,7240,7180,1567
|
|
20241205,144300,218232770,7240,7250,7250,7240,240
|
|
20241205,144200,216493550,7250,7260,7260,7250,1017
|
|
20241205,144100,209114140,7270,7270,7270,7270,33
|
|
20241205,144000,208874230,7270,7270,7270,7270,0
|
|
20241205,143900,208874230,7270,7280,7280,7270,227
|
|
20241205,143800,207223750,7280,7280,7280,7280,0
|
|
20241205,143700,207223750,7280,7280,7280,7280,0
|
|
20241205,143600,207223750,7280,7290,7290,7280,274
|
|
20241205,143500,205226840,7310,7310,7310,7310,0
|
|
20241205,143400,205226840,7310,7310,7310,7310,1
|
|
20241205,143300,205219530,7270,7270,7270,7270,70
|
|
20241205,143200,204710630,7280,7280,7280,7280,0
|
|
20241205,143100,204710630,7280,7280,7280,7280,0
|
|
20241205,143000,204710630,7280,7280,7280,7280,0
|
|
20241205,142900,204710630,7280,7280,7280,7280,0
|
|
20241205,142800,204710630,7280,7280,7280,7280,217
|
|
20241205,142700,203130870,7300,7300,7300,7300,1
|
|
20241205,142600,203123570,7270,7270,7270,7270,0
|
|
20241205,142500,203123570,7270,7270,7270,7270,0
|
|
20241205,142400,203123570,7270,7270,7270,7270,0
|
|
20241205,142300,203123570,7270,7270,7270,7270,1
|
|
20241205,142200,203116300,7270,7270,7270,7270,40
|
|
20241205,142100,202825500,7260,7260,7260,7260,135
|
|
20241205,142000,201845400,7250,7250,7250,7250,0
|
|
20241205,141900,201845400,7250,7250,7250,7250,0
|
|
20241205,141800,201845400,7250,7260,7260,7240,2406
|
|
20241205,141700,184399200,7260,7260,7260,7260,2
|
|
20241205,141600,184384680,7280,7280,7280,7280,0
|
|
20241205,141500,184384680,7280,7280,7280,7280,219
|
|
20241205,141400,182790360,7280,7280,7280,7280,0
|
|
20241205,141300,182790360,7280,7280,7280,7280,0
|
|
20241205,141200,182790360,7280,7280,7280,7280,110
|
|
20241205,141100,181989560,7280,7280,7280,7280,0
|
|
20241205,141000,181989560,7280,7280,7280,7280,0
|
|
20241205,140900,181989560,7280,7280,7280,7280,210
|
|
20241205,140800,180460760,7260,7260,7260,7260,107
|
|
20241205,140700,179683940,7260,7280,7280,7260,139
|
|
20241205,140600,178674740,7310,7310,7310,7310,0
|
|
20241205,140500,178674740,7310,7310,7310,7310,0
|
|
20241205,140400,178674740,7310,7310,7310,7310,0
|
|
20241205,140300,178674740,7310,7310,7310,7310,0
|
|
20241205,140200,178674740,7310,7310,7310,7310,1
|
|
20241205,140100,178667430,7330,7330,7330,7330,127
|
|
20241205,140000,177736520,7330,7330,7330,7330,444
|
|
20241205,135900,174482000,7320,7320,7320,7320,226
|
|
20241205,135800,172827680,7310,7310,7310,7310,0
|
|
20241205,135700,172827680,7310,7310,7310,7310,0
|
|
20241205,135600,172827680,7310,7310,7310,7310,0
|
|
20241205,135500,172827680,7310,7310,7310,7310,0
|
|
20241205,135400,172827680,7310,7310,7310,7310,0
|
|
20241205,135300,172827680,7310,7310,7310,7310,0
|
|
20241205,135200,172827680,7310,7310,7310,7310,0
|
|
20241205,135100,172827680,7310,7310,7310,7310,0
|
|
20241205,135000,172827680,7310,7280,7310,7260,868
|
|
20241205,134900,166515300,7300,7300,7300,7300,210
|
|
20241205,134800,164982300,7270,7280,7280,7270,124
|
|
20241205,134700,164080690,7320,7320,7320,7320,206
|
|
20241205,134600,162572770,7320,7320,7320,7320,0
|
|
20241205,134500,162572770,7320,7320,7320,7320,0
|
|
20241205,134400,162572770,7320,7310,7320,7310,1500
|
|
20241205,134300,151595920,7310,7310,7310,7310,0
|
|
20241205,134200,151595920,7310,7310,7310,7310,0
|
|
20241205,134100,151595920,7310,7310,7310,7310,1
|
|
20241205,134000,151588610,7270,7270,7270,7270,0
|
|
20241205,133900,151588610,7270,7270,7270,7270,0
|
|
20241205,133800,151588610,7270,7270,7270,7270,0
|
|
20241205,133700,151588610,7270,7270,7270,7270,0
|
|
20241205,133600,151588610,7270,7270,7270,7270,0
|
|
20241205,133500,151588610,7270,7270,7270,7270,111
|
|
20241205,133400,150781640,7320,7320,7320,7320,0
|
|
20241205,133300,150781640,7320,7320,7320,7320,2
|
|
20241205,133200,150767000,7320,7320,7320,7320,0
|
|
20241205,133100,150767000,7320,7320,7320,7320,0
|
|
20241205,133000,150767000,7320,7320,7320,7320,0
|
|
20241205,132900,150767000,7320,7320,7320,7320,0
|
|
20241205,132800,150767000,7320,7320,7320,7320,0
|
|
20241205,132700,150767000,7320,7320,7320,7320,1
|
|
20241205,132600,150759680,7250,7250,7250,7250,0
|
|
20241205,132500,150759680,7250,7250,7250,7250,0
|
|
20241205,132400,150759680,7250,7320,7320,7250,5000
|
|
20241205,132300,114382170,7330,7330,7330,7330,0
|
|
20241205,132200,114382170,7330,7330,7330,7330,0
|
|
20241205,132100,114382170,7330,7330,7330,7330,1
|
|
20241205,132000,114374840,7310,7310,7310,7310,0
|
|
20241205,131900,114374840,7310,7310,7310,7310,0
|
|
20241205,131800,114374840,7310,7320,7320,7310,563
|
|
20241205,131700,110253870,7330,7350,7350,7330,229
|
|
20241205,131600,108575220,7350,7350,7350,7350,1
|
|
20241205,131500,108567870,7350,7350,7350,7350,0
|
|
20241205,131400,108567870,7350,7350,7350,7350,0
|
|
20241205,131300,108567870,7350,7350,7350,7350,0
|
|
20241205,131200,108567870,7350,7350,7350,7350,0
|
|
20241205,131100,108567870,7350,7350,7350,7350,0
|
|
20241205,131000,108567870,7350,7350,7350,7350,0
|
|
20241205,130900,108567870,7350,7350,7350,7350,80
|
|
20241205,130800,107979870,7340,7350,7350,7340,200
|
|
20241205,130700,106511540,7360,7360,7360,7360,0
|
|
20241205,130600,106511540,7360,7360,7360,7360,0
|
|
20241205,130500,106511540,7360,7360,7360,7360,0
|
|
20241205,130400,106511540,7360,7360,7360,7360,0
|
|
20241205,130300,106511540,7360,7360,7360,7360,0
|
|
20241205,130200,106511540,7360,7360,7360,7360,0
|
|
20241205,130100,106511540,7360,7360,7360,7360,0
|
|
20241205,130000,106511540,7360,7360,7360,7360,0
|
|
20241205,125900,106511540,7360,7360,7360,7360,0
|
|
20241205,125800,106511540,7360,7360,7360,7360,0
|
|
20241205,125700,106511540,7360,7360,7360,7360,0
|
|
20241205,125600,106511540,7360,7360,7360,7360,0
|
|
20241205,125500,106511540,7360,7360,7360,7360,0
|
|
20241205,125400,106511540,7360,7340,7360,7340,39
|
|
20241205,125300,106225260,7340,7340,7340,7340,20
|
|
20241205,125200,106078460,7340,7340,7340,7340,0
|
|
20241205,125100,106078460,7340,7340,7340,7340,0
|
|
20241205,125000,106078460,7340,7340,7340,7340,0
|
|
20241205,124900,106078460,7340,7340,7340,7340,0
|
|
20241205,124800,106078460,7340,7340,7340,7340,0
|
|
20241205,124700,106078460,7340,7340,7340,7340,0
|
|
20241205,124600,106078460,7340,7340,7340,7340,0
|
|
20241205,124500,106078460,7340,7340,7340,7340,0
|
|
20241205,124400,106078460,7340,7340,7340,7340,0
|
|
20241205,124300,106078460,7340,7340,7340,7340,6
|
|
20241205,124200,106034420,7340,7340,7340,7340,0
|
|
20241205,124100,106034420,7340,7340,7340,7340,0
|
|
20241205,124000,106034420,7340,7340,7340,7340,22
|
|
20241205,123900,105872940,7340,7340,7340,7340,106
|
|
20241205,123800,105094900,7330,7330,7330,7330,1
|
|
20241205,123700,105087570,7330,7330,7330,7330,0
|
|
20241205,123600,105087570,7330,7330,7330,7330,0
|
|
20241205,123500,105087570,7330,7330,7330,7330,110
|
|
20241205,123400,104281270,7340,7340,7340,7340,0
|
|
20241205,123300,104281270,7340,7340,7340,7340,0
|
|
20241205,123200,104281270,7340,7340,7340,7340,0
|
|
20241205,123100,104281270,7340,7340,7340,7340,1
|
|
20241205,123000,104273930,7340,7340,7340,7340,2
|
|
20241205,122900,104259250,7340,7340,7340,7340,1
|
|
20241205,122800,104251910,7340,7340,7340,7340,0
|
|
20241205,122700,104251910,7340,7340,7340,7340,1
|
|
20241205,122600,104244570,7340,7340,7340,7340,202
|
|
20241205,122500,102761890,7340,7340,7340,7340,0
|
|
20241205,122400,102761890,7340,7340,7340,7340,5
|
|
20241205,122300,102725190,7340,7340,7340,7340,1
|
|
20241205,122200,102717850,7340,7340,7340,7340,0
|
|
20241205,122100,102717850,7340,7340,7340,7340,1
|
|
20241205,122000,102710510,7340,7330,7340,7330,263
|
|
20241205,121900,100780280,7340,7340,7340,7340,0
|
|
20241205,121800,100780280,7340,7340,7340,7340,1
|
|
20241205,121700,100772940,7330,7330,7330,7330,100
|
|
20241205,121600,100039940,7330,7330,7330,7330,47
|
|
20241205,121500,99695430,7340,7340,7340,7340,0
|
|
20241205,121400,99695430,7340,7340,7340,7340,0
|
|
20241205,121300,99695430,7340,7340,7340,7340,16
|
|
20241205,121200,99577990,7340,7340,7340,7340,0
|
|
20241205,121100,99577990,7340,7340,7340,7340,0
|
|
20241205,121000,99577990,7340,7340,7340,7330,339
|
|
20241205,120900,97090730,7340,7340,7340,7340,1
|
|
20241205,120800,97083390,7330,7330,7330,7330,0
|
|
20241205,120700,97083390,7330,7330,7330,7330,0
|
|
20241205,120600,97083390,7330,7330,7330,7330,0
|
|
20241205,120500,97083390,7330,7330,7330,7330,23
|
|
20241205,120400,96914800,7330,7330,7330,7330,0
|
|
20241205,120300,96914800,7330,7330,7330,7330,0
|
|
20241205,120200,96914800,7330,7330,7330,7330,0
|
|
20241205,120100,96914800,7330,7330,7330,7330,0
|
|
20241205,120000,96914800,7330,7330,7330,7330,0
|
|
20241205,115900,96914800,7330,7330,7330,7330,0
|
|
20241205,115800,96914800,7330,7330,7330,7330,0
|
|
20241205,115700,96914800,7330,7330,7330,7330,0
|
|
20241205,115600,96914800,7330,7330,7330,7330,0
|
|
20241205,115500,96914800,7330,7330,7330,7330,15
|
|
20241205,115400,96804850,7330,7330,7330,7330,0
|
|
20241205,115300,96804850,7330,7330,7330,7330,0
|
|
20241205,115200,96804850,7330,7330,7330,7330,0
|
|
20241205,115100,96804850,7330,7330,7330,7330,0
|
|
20241205,115000,96804850,7330,7330,7330,7330,0
|
|
20241205,114900,96804850,7330,7330,7330,7330,15
|
|
20241205,114800,96694900,7330,7330,7330,7330,6
|
|
20241205,114700,96650920,7330,7330,7330,7330,0
|
|
20241205,114600,96650920,7330,7330,7330,7330,14
|
|
20241205,114500,96548300,7330,7330,7330,7330,10
|
|
20241205,114400,96475000,7330,7320,7330,7320,11
|
|
20241205,114300,96394470,7330,7330,7330,7330,2
|
|
20241205,114200,96379810,7330,7330,7330,7330,1
|
|
20241205,114100,96372480,7330,7330,7330,7330,47
|
|
20241205,114000,96027970,7330,7330,7330,7330,0
|
|
20241205,113900,96027970,7330,7330,7330,7330,14
|
|
20241205,113800,95925350,7330,7330,7330,7330,0
|
|
20241205,113700,95925350,7330,7330,7330,7330,59
|
|
20241205,113600,95492880,7330,7330,7330,7330,0
|
|
20241205,113500,95492880,7330,7330,7330,7330,0
|
|
20241205,113400,95492880,7330,7330,7330,7330,273
|
|
20241205,113300,93491790,7330,7330,7330,7330,0
|
|
20241205,113200,93491790,7330,7330,7330,7330,10
|
|
20241205,113100,93418490,7330,7330,7330,7330,0
|
|
20241205,113000,93418490,7330,7330,7330,7330,0
|
|
20241205,112900,93418490,7330,7330,7330,7330,0
|
|
20241205,112800,93418490,7330,7330,7330,7330,0
|
|
20241205,112700,93418490,7330,7330,7330,7330,0
|
|
20241205,112600,93418490,7330,7330,7330,7330,0
|
|
20241205,112500,93418490,7330,7330,7330,7330,15
|
|
20241205,112400,93308540,7330,7330,7330,7330,3
|
|
20241205,112300,93286550,7320,7320,7320,7320,0
|
|
20241205,112200,93286550,7320,7320,7320,7320,0
|
|
20241205,112100,93286550,7320,7320,7320,7320,0
|
|
20241205,112000,93286550,7320,7320,7320,7320,0
|
|
20241205,111900,93286550,7320,7320,7320,7320,0
|
|
20241205,111800,93286550,7320,7320,7320,7320,0
|
|
20241205,111700,93286550,7320,7320,7320,7320,0
|
|
20241205,111600,93286550,7320,7320,7320,7320,0
|
|
20241205,111500,93286550,7320,7320,7320,7320,0
|
|
20241205,111400,93286550,7320,7320,7320,7320,0
|
|
20241205,111300,93286550,7320,7320,7320,7320,0
|
|
20241205,111200,93286550,7320,7320,7320,7320,0
|
|
20241205,111100,93286550,7320,7320,7320,7320,0
|
|
20241205,111000,93286550,7320,7320,7320,7320,0
|
|
20241205,110900,93286550,7320,7320,7320,7320,25
|
|
20241205,110800,93103550,7320,7320,7320,7320,0
|
|
20241205,110700,93103550,7320,7320,7320,7320,0
|
|
20241205,110600,93103550,7320,7320,7320,7320,0
|
|
20241205,110500,93103550,7320,7320,7320,7320,0
|
|
20241205,110400,93103550,7320,7320,7320,7320,0
|
|
20241205,110300,93103550,7320,7320,7320,7320,0
|
|
20241205,110200,93103550,7320,7320,7320,7320,0
|
|
20241205,110100,93103550,7320,7320,7320,7320,0
|
|
20241205,110000,93103550,7320,7320,7320,7320,0
|
|
20241205,105900,93103550,7320,7320,7320,7320,0
|
|
20241205,105800,93103550,7320,7320,7320,7320,182
|
|
20241205,105700,91771310,7320,7320,7320,7320,0
|
|
20241205,105600,91771310,7320,7320,7320,7320,0
|
|
20241205,105500,91771310,7320,7320,7320,7320,0
|
|
20241205,105400,91771310,7320,7320,7320,7320,0
|
|
20241205,105300,91771310,7320,7320,7320,7320,0
|
|
20241205,105200,91771310,7320,7320,7320,7320,0
|
|
20241205,105100,91771310,7320,7320,7320,7320,0
|
|
20241205,105000,91771310,7320,7330,7330,7320,339
|
|
20241205,104900,89287460,7340,7340,7340,7340,0
|
|
20241205,104800,89287460,7340,7340,7340,7340,14
|
|
20241205,104700,89184700,7340,7340,7340,7340,0
|
|
20241205,104600,89184700,7340,7340,7340,7340,0
|
|
20241205,104500,89184700,7340,7340,7340,7340,0
|
|
20241205,104400,89184700,7340,7340,7340,7340,0
|
|
20241205,104300,89184700,7340,7340,7340,7340,10
|
|
20241205,104200,89111300,7340,7340,7340,7340,0
|
|
20241205,104100,89111300,7340,7340,7340,7340,0
|
|
20241205,104000,89111300,7340,7340,7340,7340,0
|
|
20241205,103900,89111300,7340,7340,7340,7330,411
|
|
20241205,103800,86094760,7340,7340,7340,7340,0
|
|
20241205,103700,86094760,7340,7340,7340,7340,0
|
|
20241205,103600,86094760,7340,7340,7340,7340,1
|
|
20241205,103500,86087420,7340,7340,7340,7340,1
|
|
20241205,103400,86080080,7330,7330,7330,7330,0
|
|
20241205,103300,86080080,7330,7330,7330,7330,0
|
|
20241205,103200,86080080,7330,7330,7330,7330,0
|
|
20241205,103100,86080080,7330,7330,7330,7330,0
|
|
20241205,103000,86080080,7330,7330,7330,7330,0
|
|
20241205,102900,86080080,7330,7330,7330,7330,0
|
|
20241205,102800,86080080,7330,7330,7330,7330,8
|
|
20241205,102700,86021440,7330,7330,7330,7330,0
|
|
20241205,102600,86021440,7330,7330,7330,7330,0
|
|
20241205,102500,86021440,7330,7330,7330,7330,100
|
|
20241205,102400,85288440,7340,7340,7340,7340,0
|
|
20241205,102300,85288440,7340,7340,7340,7340,953
|
|
20241205,102200,78293420,7340,7340,7340,7340,2
|
|
20241205,102100,78278740,7340,7340,7340,7340,0
|
|
20241205,102000,78278740,7340,7340,7340,7340,789
|
|
20241205,101900,72487480,7340,7340,7340,7340,211
|
|
20241205,101800,70938740,7340,7340,7340,7340,1
|
|
20241205,101700,70931400,7320,7320,7320,7320,0
|
|
20241205,101600,70931400,7320,7320,7320,7320,0
|
|
20241205,101500,70931400,7320,7320,7320,7320,0
|
|
20241205,101400,70931400,7320,7320,7320,7320,0
|
|
20241205,101300,70931400,7320,7320,7320,7320,0
|
|
20241205,101200,70931400,7320,7320,7320,7320,63
|
|
20241205,101100,70470240,7320,7320,7320,7320,30
|
|
20241205,101000,70250640,7320,7360,7360,7320,209
|
|
20241205,100900,68716280,7350,7350,7350,7350,0
|
|
20241205,100800,68716280,7350,7350,7350,7350,0
|
|
20241205,100700,68716280,7350,7350,7350,7350,0
|
|
20241205,100600,68716280,7350,7350,7350,7350,10
|
|
20241205,100500,68642780,7360,7360,7360,7360,0
|
|
20241205,100400,68642780,7360,7360,7360,7360,0
|
|
20241205,100300,68642780,7360,7360,7360,7360,0
|
|
20241205,100200,68642780,7360,7360,7360,7360,0
|
|
20241205,100100,68642780,7360,7360,7360,7360,201
|
|
20241205,100000,67163420,7350,7350,7350,7350,0
|
|
20241205,095900,67163420,7350,7350,7350,7350,0
|
|
20241205,095800,67163420,7350,7350,7350,7340,347
|
|
20241205,095700,64613100,7350,7350,7350,7350,35
|
|
20241205,095600,64355850,7360,7360,7360,7360,0
|
|
20241205,095500,64355850,7360,7360,7360,7360,0
|
|
20241205,095400,64355850,7360,7360,7360,7360,26
|
|
20241205,095300,64164490,7350,7350,7350,7350,24
|
|
20241205,095200,63988090,7360,7360,7360,7360,0
|
|
20241205,095100,63988090,7360,7360,7360,7360,0
|
|
20241205,095000,63988090,7360,7360,7360,7360,12
|
|
20241205,094900,63899770,7360,7360,7360,7360,0
|
|
20241205,094800,63899770,7360,7360,7360,7360,100
|
|
20241205,094700,63163770,7360,7360,7360,7360,50
|
|
20241205,094600,62795770,7350,7350,7350,7350,0
|
|
20241205,094500,62795770,7350,7350,7350,7350,0
|
|
20241205,094400,62795770,7350,7350,7350,7350,69
|
|
20241205,094300,62288620,7340,7340,7340,7340,0
|
|
20241205,094200,62288620,7340,7340,7340,7340,2
|
|
20241205,094100,62273940,7330,7330,7330,7330,0
|
|
20241205,094000,62273940,7330,7320,7330,7320,43
|
|
20241205,093900,61958990,7320,7320,7320,7320,193
|
|
20241205,093800,60546230,7320,7320,7320,7320,0
|
|
20241205,093700,60546230,7320,7290,7320,7290,143
|
|
20241205,093600,59499980,7290,7290,7290,7290,0
|
|
20241205,093500,59499980,7290,7290,7290,7290,0
|
|
20241205,093400,59499980,7290,7290,7290,7290,1
|
|
20241205,093300,59492690,7320,7320,7320,7320,1
|
|
20241205,093200,59485370,7340,7340,7340,7340,1
|
|
20241205,093100,59478030,7340,7340,7340,7340,0
|
|
20241205,093000,59478030,7340,7340,7340,7340,0
|
|
20241205,092900,59478030,7340,7340,7340,7340,1
|
|
20241205,092800,59470690,7350,7350,7350,7350,101
|
|
20241205,092700,58728340,7360,7360,7360,7360,0
|
|
20241205,092600,58728340,7360,7260,7360,7260,1249
|
|
20241205,092500,49649670,7260,7260,7260,7260,0
|
|
20241205,092400,49649670,7260,7260,7260,7260,203
|
|
20241205,092300,48175890,7250,7270,7270,7250,871
|
|
20241205,092200,41850970,7270,7300,7300,7270,1203
|
|
20241205,092100,33083210,7310,7310,7310,7310,0
|
|
20241205,092000,33083210,7310,7320,7320,7310,403
|
|
20241205,091900,30137270,7320,7320,7320,7320,209
|
|
20241205,091800,28607390,7340,7340,7340,7340,0
|
|
20241205,091700,28607390,7340,7350,7350,7340,64
|
|
20241205,091600,28137610,7350,7350,7350,7350,0
|
|
20241205,091500,28137610,7350,7360,7360,7350,1015
|
|
20241205,091400,20669600,7360,7370,7380,7360,524
|
|
20241205,091300,16811400,7370,7370,7370,7370,100
|
|
20241205,091200,16074400,7390,7390,7390,7390,103
|
|
20241205,091100,15313230,7390,7390,7390,7390,3
|
|
20241205,091000,15291060,7390,7370,7390,7360,203
|
|
20241205,090900,13796630,7370,7380,7380,7370,902
|
|
20241205,090800,7143430,7390,7390,7390,7390,0
|
|
20241205,090700,7143430,7390,7450,7450,7390,925
|
|
20241205,090600,304830,7450,7450,7450,7450,0
|
|
20241205,090500,304830,7450,7450,7450,7450,0
|
|
20241205,090400,304830,7450,7450,7450,7450,2
|
|
20241205,090300,289930,7450,7450,7450,7450,5
|
|
20241205,090200,252680,7450,7450,7450,7450,0
|
|
20241205,090100,252680,7450,7450,7450,7450,0
|
|
20241205,090000,252680,7450,7430,7450,7430,34
|