636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,193300,895332310,9610,9610,9610,9610,1301
|
|
20241205,193200,895332310,9610,9610,9610,9610,0
|
|
20241205,193100,895332310,9610,9610,9610,9610,0
|
|
20241205,193000,895332310,9610,9610,9610,9610,0
|
|
20241205,192900,895332310,9610,9610,9610,9610,0
|
|
20241205,192800,895332310,9610,9610,9610,9610,0
|
|
20241205,192700,895332310,9610,9610,9610,9610,0
|
|
20241205,192600,895332310,9610,9610,9610,9610,0
|
|
20241205,192500,895332310,9610,9610,9610,9610,0
|
|
20241205,192400,895332310,9610,9610,9610,9610,0
|
|
20241205,192300,895332310,9610,9610,9610,9610,0
|
|
20241205,192200,895332310,9610,9610,9610,9610,0
|
|
20241205,192100,895332310,9610,9610,9610,9610,0
|
|
20241205,192000,895332310,9610,9610,9610,9610,0
|
|
20241205,191900,895332310,9610,9610,9610,9610,0
|
|
20241205,191800,895332310,9610,9610,9610,9610,0
|
|
20241205,191700,895332310,9610,9610,9610,9610,0
|
|
20241205,191600,895332310,9610,9610,9610,9610,0
|
|
20241205,191500,895332310,9610,9610,9610,9610,0
|
|
20241205,191400,895332310,9610,9610,9610,9610,0
|
|
20241205,191300,895332310,9610,9610,9610,9610,0
|
|
20241205,191200,895332310,9610,9610,9610,9610,0
|
|
20241205,191100,895332310,9610,9610,9610,9610,0
|
|
20241205,191000,895332310,9610,9610,9610,9610,0
|
|
20241205,190900,895332310,9610,9610,9610,9610,0
|
|
20241205,190800,895332310,9610,9610,9610,9610,0
|
|
20241205,190700,895332310,9610,9610,9610,9610,0
|
|
20241205,190600,895332310,9610,9610,9610,9610,0
|
|
20241205,190500,895332310,9610,9610,9610,9610,0
|
|
20241205,190400,895332310,9610,9610,9610,9610,0
|
|
20241205,190300,895332310,9610,9610,9610,9610,1301
|
|
20241205,190200,895332310,9610,9610,9610,9610,0
|
|
20241205,190100,895332310,9610,9610,9610,9610,0
|
|
20241205,190000,895332310,9610,9610,9610,9610,0
|
|
20241205,185900,895332310,9610,9610,9610,9610,0
|
|
20241205,185800,895332310,9610,9610,9610,9610,0
|
|
20241205,185700,895332310,9610,9610,9610,9610,0
|
|
20241205,185600,895332310,9610,9610,9610,9610,0
|
|
20241205,185500,895332310,9610,9610,9610,9610,0
|
|
20241205,185400,895332310,9610,9610,9610,9610,0
|
|
20241205,185300,895332310,9610,9610,9610,9610,0
|
|
20241205,185200,895332310,9610,9610,9610,9610,0
|
|
20241205,185100,895332310,9610,9610,9610,9610,0
|
|
20241205,185000,895332310,9610,9610,9610,9610,0
|
|
20241205,184900,895332310,9610,9610,9610,9610,0
|
|
20241205,184800,895332310,9610,9610,9610,9610,0
|
|
20241205,184700,895332310,9610,9610,9610,9610,0
|
|
20241205,184600,895332310,9610,9610,9610,9610,0
|
|
20241205,184500,895332310,9610,9610,9610,9610,0
|
|
20241205,184400,895332310,9610,9610,9610,9610,0
|
|
20241205,184300,895332310,9610,9610,9610,9610,0
|
|
20241205,184200,895332310,9610,9610,9610,9610,0
|
|
20241205,184100,895332310,9610,9610,9610,9610,0
|
|
20241205,184000,895332310,9610,9610,9610,9610,0
|
|
20241205,183900,895332310,9610,9610,9610,9610,0
|
|
20241205,183800,895332310,9610,9610,9610,9610,0
|
|
20241205,183700,895332310,9610,9610,9610,9610,0
|
|
20241205,183600,895332310,9610,9610,9610,9610,0
|
|
20241205,183500,895332310,9610,9610,9610,9610,0
|
|
20241205,183400,895332310,9610,9610,9610,9610,0
|
|
20241205,183300,895332310,9610,9610,9610,9610,1301
|
|
20241205,183200,895332310,9610,9610,9610,9610,0
|
|
20241205,183100,895332310,9610,9610,9610,9610,0
|
|
20241205,183000,895332310,9610,9610,9610,9610,0
|
|
20241205,182900,895332310,9610,9610,9610,9610,0
|
|
20241205,182800,895332310,9610,9610,9610,9610,0
|
|
20241205,182700,895332310,9610,9610,9610,9610,0
|
|
20241205,182600,895332310,9610,9610,9610,9610,0
|
|
20241205,182500,895332310,9610,9610,9610,9610,0
|
|
20241205,182400,895332310,9610,9610,9610,9610,0
|
|
20241205,182300,895332310,9610,9610,9610,9610,0
|
|
20241205,182200,895332310,9610,9610,9610,9610,0
|
|
20241205,182100,895332310,9610,9610,9610,9610,0
|
|
20241205,182000,895332310,9610,9610,9610,9610,0
|
|
20241205,181900,895332310,9610,9610,9610,9610,0
|
|
20241205,181800,895332310,9610,9610,9610,9610,0
|
|
20241205,181700,895332310,9610,9610,9610,9610,0
|
|
20241205,181600,895332310,9610,9610,9610,9610,0
|
|
20241205,181500,895332310,9610,9610,9610,9610,0
|
|
20241205,181400,895332310,9610,9610,9610,9610,0
|
|
20241205,181300,895332310,9610,9610,9610,9610,0
|
|
20241205,181200,895332310,9610,9610,9610,9610,0
|
|
20241205,181100,895332310,9610,9610,9610,9610,0
|
|
20241205,181000,895332310,9610,9610,9610,9610,0
|
|
20241205,180900,895332310,9610,9610,9610,9610,0
|
|
20241205,180800,895332310,9610,9610,9610,9610,0
|
|
20241205,180700,895332310,9610,9610,9610,9610,0
|
|
20241205,180600,895332310,9610,9610,9610,9610,0
|
|
20241205,180500,895332310,9610,9610,9610,9610,0
|
|
20241205,180400,895332310,9610,9610,9610,9610,0
|
|
20241205,180300,895332310,9610,9610,9610,9610,1301
|
|
20241205,180200,895332310,9610,9610,9610,9610,0
|
|
20241205,180100,895332310,9610,9610,9610,9610,0
|
|
20241205,180000,895332310,9610,9610,9610,9610,0
|
|
20241205,175900,895332310,9610,9610,9610,9610,0
|
|
20241205,175800,895332310,9610,9610,9610,9610,0
|
|
20241205,175700,895332310,9610,9610,9610,9610,0
|
|
20241205,175600,895332310,9610,9610,9610,9610,0
|
|
20241205,175500,895332310,9610,9610,9610,9610,0
|
|
20241205,175400,895332310,9610,9610,9610,9610,0
|
|
20241205,175300,895332310,9610,9610,9610,9610,0
|
|
20241205,175200,895332310,9610,9610,9610,9610,0
|
|
20241205,175100,895332310,9610,9610,9610,9610,0
|
|
20241205,175000,895332310,9610,9610,9610,9610,0
|
|
20241205,174900,895332310,9610,9610,9610,9610,0
|
|
20241205,174800,895332310,9610,9610,9610,9610,0
|
|
20241205,174700,895332310,9610,9610,9610,9610,0
|
|
20241205,174600,895332310,9610,9610,9610,9610,0
|
|
20241205,174500,895332310,9610,9610,9610,9610,0
|
|
20241205,174400,895332310,9610,9610,9610,9610,0
|
|
20241205,174300,895332310,9610,9610,9610,9610,0
|
|
20241205,174200,895332310,9610,9610,9610,9610,0
|
|
20241205,174100,895332310,9610,9610,9610,9610,0
|
|
20241205,174000,895332310,9610,9610,9610,9610,0
|
|
20241205,173900,895332310,9610,9610,9610,9610,0
|
|
20241205,173800,895332310,9610,9610,9610,9610,0
|
|
20241205,173700,895332310,9610,9610,9610,9610,0
|
|
20241205,173600,895332310,9610,9610,9610,9610,0
|
|
20241205,173500,895332310,9610,9610,9610,9610,0
|
|
20241205,173400,895332310,9610,9610,9610,9610,0
|
|
20241205,173300,895332310,9610,9610,9610,9610,1301
|
|
20241205,173200,895332310,9610,9610,9610,9610,0
|
|
20241205,173100,895332310,9610,9610,9610,9610,0
|
|
20241205,173000,895332310,9610,9610,9610,9610,0
|
|
20241205,172900,895332310,9610,9610,9610,9610,0
|
|
20241205,172800,895332310,9610,9610,9610,9610,0
|
|
20241205,172700,895332310,9610,9610,9610,9610,0
|
|
20241205,172600,895332310,9610,9610,9610,9610,0
|
|
20241205,172500,895332310,9610,9610,9610,9610,0
|
|
20241205,172400,895332310,9610,9610,9610,9610,0
|
|
20241205,172300,895332310,9610,9610,9610,9610,0
|
|
20241205,172200,895332310,9610,9610,9610,9610,0
|
|
20241205,172100,895332310,9610,9610,9610,9610,0
|
|
20241205,172000,895332310,9610,9610,9610,9610,0
|
|
20241205,171900,895332310,9610,9610,9610,9610,0
|
|
20241205,171800,895332310,9610,9610,9610,9610,0
|
|
20241205,171700,895332310,9610,9610,9610,9610,0
|
|
20241205,171600,895332310,9610,9610,9610,9610,0
|
|
20241205,171500,895332310,9610,9610,9610,9610,0
|
|
20241205,171400,895332310,9610,9610,9610,9610,0
|
|
20241205,171300,895332310,9610,9610,9610,9610,0
|
|
20241205,171200,895332310,9610,9610,9610,9610,0
|
|
20241205,171100,895332310,9610,9610,9610,9610,0
|
|
20241205,171000,895332310,9610,9610,9610,9610,0
|
|
20241205,170900,895332310,9610,9610,9610,9610,0
|
|
20241205,170800,895332310,9610,9610,9610,9610,0
|
|
20241205,170700,895332310,9610,9610,9610,9610,0
|
|
20241205,170600,895332310,9610,9610,9610,9610,0
|
|
20241205,170500,895332310,9610,9610,9610,9610,0
|
|
20241205,170400,895332310,9610,9610,9610,9610,0
|
|
20241205,170300,895332310,9610,9610,9610,9610,1301
|
|
20241205,170200,895332310,9610,9610,9610,9610,0
|
|
20241205,170100,895332310,9610,9610,9610,9610,0
|
|
20241205,170000,895332310,9610,9610,9610,9610,0
|
|
20241205,165900,895332310,9610,9610,9610,9610,0
|
|
20241205,165800,895332310,9610,9610,9610,9610,0
|
|
20241205,165700,895332310,9610,9610,9610,9610,0
|
|
20241205,165600,895332310,9610,9610,9610,9610,0
|
|
20241205,165500,895332310,9610,9610,9610,9610,0
|
|
20241205,165400,895332310,9610,9610,9610,9610,0
|
|
20241205,165300,895332310,9610,9610,9610,9610,0
|
|
20241205,165200,895332310,9610,9610,9610,9610,0
|
|
20241205,165100,895332310,9610,9610,9610,9610,0
|
|
20241205,165000,895332310,9610,9610,9610,9610,0
|
|
20241205,164900,895332310,9610,9610,9610,9610,0
|
|
20241205,164800,895332310,9610,9610,9610,9610,0
|
|
20241205,164700,895332310,9610,9610,9610,9610,0
|
|
20241205,164600,895332310,9610,9610,9610,9610,0
|
|
20241205,164500,895332310,9610,9610,9610,9610,0
|
|
20241205,164400,895332310,9610,9610,9610,9610,0
|
|
20241205,164300,895332310,9610,9610,9610,9610,0
|
|
20241205,164200,895332310,9610,9610,9610,9610,0
|
|
20241205,164100,895332310,9610,9610,9610,9610,0
|
|
20241205,164000,895332310,9610,9610,9610,9610,0
|
|
20241205,163900,895332310,9610,9610,9610,9610,0
|
|
20241205,163800,895332310,9610,9610,9610,9610,0
|
|
20241205,163700,895332310,9610,9610,9610,9610,0
|
|
20241205,163600,895332310,9610,9610,9610,9610,0
|
|
20241205,163500,895332310,9610,9610,9610,9610,0
|
|
20241205,163400,895332310,9610,9610,9610,9610,0
|
|
20241205,163300,895332310,9610,9610,9610,9610,1301
|
|
20241205,163200,895332310,9610,9610,9610,9610,0
|
|
20241205,163100,895332310,9610,9610,9610,9610,0
|
|
20241205,163000,895332310,9610,9610,9610,9610,0
|
|
20241205,162900,895332310,9610,9610,9610,9610,0
|
|
20241205,162800,895332310,9610,9610,9610,9610,0
|
|
20241205,162700,895332310,9610,9610,9610,9610,0
|
|
20241205,162600,895332310,9610,9610,9610,9610,0
|
|
20241205,162500,895332310,9610,9610,9610,9610,0
|
|
20241205,162400,895332310,9610,9610,9610,9610,0
|
|
20241205,162300,895332310,9610,9610,9610,9610,0
|
|
20241205,162200,895332310,9610,9610,9610,9610,0
|
|
20241205,162100,895332310,9610,9610,9610,9610,0
|
|
20241205,162000,895332310,9610,9610,9610,9610,0
|
|
20241205,161900,895332310,9610,9610,9610,9610,0
|
|
20241205,161800,895332310,9610,9610,9610,9610,0
|
|
20241205,161700,895332310,9610,9610,9610,9610,0
|
|
20241205,161600,895332310,9610,9610,9610,9610,0
|
|
20241205,161500,895332310,9610,9610,9610,9610,0
|
|
20241205,161400,895332310,9610,9610,9610,9610,0
|
|
20241205,161300,895332310,9610,9610,9610,9610,0
|
|
20241205,161200,895332310,9610,9610,9610,9610,0
|
|
20241205,161100,895332310,9610,9610,9610,9610,0
|
|
20241205,161000,895332310,9610,9610,9610,9610,0
|
|
20241205,160900,895332310,9610,9610,9610,9610,0
|
|
20241205,160800,895332310,9610,9610,9610,9610,0
|
|
20241205,160700,895332310,9610,9610,9610,9610,0
|
|
20241205,160600,895332310,9610,9610,9610,9610,0
|
|
20241205,160500,895332310,9610,9610,9610,9610,0
|
|
20241205,160400,895332310,9610,9610,9610,9610,0
|
|
20241205,160300,895332310,9610,9610,9610,9610,1301
|
|
20241205,160200,895332310,9610,9610,9610,9610,0
|
|
20241205,160100,895332310,9610,9610,9610,9610,0
|
|
20241205,160000,895332310,9610,9610,9610,9610,0
|
|
20241205,155900,895332310,9610,9610,9610,9610,0
|
|
20241205,155800,895332310,9610,9610,9610,9610,0
|
|
20241205,155700,895332310,9610,9610,9610,9610,0
|
|
20241205,155600,895332310,9610,9610,9610,9610,0
|
|
20241205,155500,895332310,9610,9610,9610,9610,0
|
|
20241205,155400,895332310,9610,9610,9610,9610,0
|
|
20241205,155300,895332310,9610,9610,9610,9610,0
|
|
20241205,155200,895332310,9610,9610,9610,9610,0
|
|
20241205,155100,895332310,9610,9610,9610,9610,0
|
|
20241205,155000,895332310,9610,9610,9610,9610,0
|
|
20241205,154900,895332310,9610,9610,9610,9610,0
|
|
20241205,154800,895332310,9610,9610,9610,9610,0
|
|
20241205,154700,895332310,9610,9610,9610,9610,0
|
|
20241205,154600,895332310,9610,9610,9610,9610,0
|
|
20241205,154500,895332310,9610,9610,9610,9610,0
|
|
20241205,154400,895332310,9610,9610,9610,9610,0
|
|
20241205,154300,895332310,9610,9610,9610,9610,0
|
|
20241205,154200,895332310,9610,9610,9610,9610,0
|
|
20241205,154100,895332310,9610,9610,9610,9610,0
|
|
20241205,154000,895332310,9610,9610,9610,9610,0
|
|
20241205,153900,895332310,9610,9610,9610,9610,0
|
|
20241205,153800,895332310,9610,9610,9610,9610,0
|
|
20241205,153700,895332310,9610,9610,9610,9610,0
|
|
20241205,153600,895332310,9610,9610,9610,9610,0
|
|
20241205,153500,895332310,9610,9610,9610,9610,0
|
|
20241205,153400,895332310,9610,9610,9610,9610,0
|
|
20241205,153300,895332310,9610,9610,9610,9610,1301
|
|
20241205,153200,895332310,9610,9610,9610,9610,0
|
|
20241205,153100,895332310,9610,9610,9610,9610,0
|
|
20241205,153000,895332310,9610,9610,9610,9610,1301
|
|
20241205,152900,882829700,9620,9620,9620,9620,0
|
|
20241205,152800,882829700,9620,9620,9620,9620,0
|
|
20241205,152700,882829700,9620,9620,9620,9620,0
|
|
20241205,152600,882829700,9620,9620,9620,9620,0
|
|
20241205,152500,882829700,9620,9620,9620,9620,0
|
|
20241205,152400,882829700,9620,9620,9620,9620,0
|
|
20241205,152300,882829700,9620,9620,9620,9620,0
|
|
20241205,152200,882829700,9620,9620,9620,9620,0
|
|
20241205,152100,882829700,9620,9620,9620,9620,0
|
|
20241205,152000,882829700,9620,9620,9620,9620,0
|
|
20241205,151900,882829700,9620,9640,9660,9620,787
|
|
20241205,151800,875248560,9640,9640,9680,9640,62
|
|
20241205,151700,874650840,9640,9680,9680,9640,298
|
|
20241205,151600,871767800,9640,9640,9640,9640,17
|
|
20241205,151500,871603920,9680,9640,9680,9640,48
|
|
20241205,151400,871141160,9680,9680,9680,9680,1
|
|
20241205,151300,871131480,9640,9640,9640,9640,43
|
|
20241205,151200,870716960,9680,9680,9680,9680,0
|
|
20241205,151100,870716960,9680,9660,9680,9660,50
|
|
20241205,151000,870233760,9660,9660,9660,9660,50
|
|
20241205,150900,869750760,9660,9640,9660,9640,162
|
|
20241205,150800,868189050,9640,9640,9640,9620,51
|
|
20241205,150700,867698310,9640,9640,9640,9640,1
|
|
20241205,150600,867688670,9640,9640,9640,9640,1
|
|
20241205,150500,867679030,9640,9630,9640,9620,192
|
|
20241205,150400,865830460,9610,9610,9610,9610,0
|
|
20241205,150300,865830460,9610,9620,9640,9610,485
|
|
20241205,150200,861165180,9630,9630,9630,9630,26
|
|
20241205,150100,860914800,9640,9640,9640,9640,0
|
|
20241205,150000,860914800,9640,9640,9640,9640,1
|
|
20241205,145900,860905160,9630,9620,9630,9620,512
|
|
20241205,145800,855975010,9630,9630,9630,9630,2
|
|
20241205,145700,855955750,9630,9620,9630,9620,53
|
|
20241205,145600,855445880,9630,9630,9630,9630,0
|
|
20241205,145500,855445880,9630,9630,9630,9630,0
|
|
20241205,145400,855445880,9630,9620,9630,9620,11
|
|
20241205,145300,855340050,9630,9630,9630,9630,0
|
|
20241205,145200,855340050,9630,9620,9630,9620,378
|
|
20241205,145100,851703660,9620,9620,9620,9620,60
|
|
20241205,145000,851126460,9630,9620,9630,9610,229
|
|
20241205,144900,848923980,9640,9640,9640,9640,0
|
|
20241205,144800,848923980,9640,9640,9640,9640,1
|
|
20241205,144700,848914340,9620,9620,9620,9620,342
|
|
20241205,144600,845624300,9620,9640,9640,9620,6
|
|
20241205,144500,845566560,9630,9630,9630,9620,313
|
|
20241205,144400,842552820,9630,9640,9640,9630,759
|
|
20241205,144300,835238990,9670,9640,9670,9640,11
|
|
20241205,144200,835132920,9670,9670,9670,9670,0
|
|
20241205,144100,835132920,9670,9670,9670,9670,0
|
|
20241205,144000,835132920,9670,9670,9670,9640,90
|
|
20241205,143900,834265260,9640,9640,9650,9640,45
|
|
20241205,143800,833831450,9640,9640,9640,9640,30
|
|
20241205,143700,833542250,9660,9660,9660,9660,0
|
|
20241205,143600,833542250,9660,9660,9660,9660,0
|
|
20241205,143500,833542250,9660,9660,9660,9660,22
|
|
20241205,143400,833329730,9660,9660,9660,9660,0
|
|
20241205,143300,833329730,9660,9660,9660,9660,1
|
|
20241205,143200,833320070,9640,9630,9640,9630,340
|
|
20241205,143100,830043440,9630,9630,9630,9630,0
|
|
20241205,143000,830043440,9630,9630,9630,9630,269
|
|
20241205,142900,827452970,9640,9640,9640,9640,0
|
|
20241205,142800,827452970,9640,9640,9640,9640,11
|
|
20241205,142700,827346930,9640,9640,9640,9640,0
|
|
20241205,142600,827346930,9640,9640,9640,9640,1
|
|
20241205,142500,827337290,9630,9630,9630,9630,47
|
|
20241205,142400,826884680,9640,9640,9640,9640,0
|
|
20241205,142300,826884680,9640,9650,9650,9640,200
|
|
20241205,142200,824956390,9650,9640,9650,9640,44
|
|
20241205,142100,824532220,9630,9630,9630,9630,0
|
|
20241205,142000,824532220,9630,9640,9640,9630,17
|
|
20241205,141900,824368480,9640,9640,9640,9640,0
|
|
20241205,141800,824368480,9640,9640,9640,9640,0
|
|
20241205,141700,824368480,9640,9640,9640,9640,454
|
|
20241205,141600,819991920,9650,9650,9650,9650,0
|
|
20241205,141500,819991920,9650,9650,9650,9650,3
|
|
20241205,141400,819962970,9650,9640,9650,9640,2
|
|
20241205,141300,819943680,9650,9650,9650,9640,18
|
|
20241205,141200,819770120,9660,9660,9660,9660,0
|
|
20241205,141100,819770120,9660,9660,9660,9660,1
|
|
20241205,141000,819760460,9650,9650,9650,9650,30
|
|
20241205,140900,819470960,9640,9640,9650,9640,25
|
|
20241205,140800,819229950,9640,9650,9650,9640,100
|
|
20241205,140700,818265450,9650,9650,9650,9650,1
|
|
20241205,140600,818255800,9640,9650,9650,9640,241
|
|
20241205,140500,815931450,9660,9660,9660,9660,0
|
|
20241205,140400,815931450,9660,9660,9660,9660,0
|
|
20241205,140300,815931450,9660,9660,9660,9660,0
|
|
20241205,140200,815931450,9660,9660,9660,9660,0
|
|
20241205,140100,815931450,9660,9660,9660,9660,0
|
|
20241205,140000,815931450,9660,9630,9660,9630,1319
|
|
20241205,135900,803217730,9630,9630,9630,9630,378
|
|
20241205,135800,799577590,9630,9630,9630,9630,0
|
|
20241205,135700,799577590,9630,9620,9630,9620,213
|
|
20241205,135600,797528520,9620,9620,9620,9620,0
|
|
20241205,135500,797528520,9620,9620,9620,9620,0
|
|
20241205,135400,797528520,9620,9620,9620,9620,0
|
|
20241205,135300,797528520,9620,9620,9620,9620,0
|
|
20241205,135200,797528520,9620,9620,9620,9620,1
|
|
20241205,135100,797518900,9600,9600,9600,9600,48
|
|
20241205,135000,797058100,9620,9620,9620,9620,0
|
|
20241205,134900,797058100,9620,9620,9620,9620,0
|
|
20241205,134800,797058100,9620,9620,9620,9620,1
|
|
20241205,134700,797048480,9610,9610,9610,9610,1
|
|
20241205,134600,797038870,9600,9600,9620,9600,42
|
|
20241205,134500,796635650,9620,9620,9620,9620,0
|
|
20241205,134400,796635650,9620,9620,9620,9620,8
|
|
20241205,134300,796558690,9630,9630,9630,9630,0
|
|
20241205,134200,796558690,9630,9600,9630,9600,3
|
|
20241205,134100,796529860,9600,9610,9630,9600,225
|
|
20241205,134000,794367760,9630,9630,9630,9630,0
|
|
20241205,133900,794367760,9630,9630,9630,9630,1
|
|
20241205,133800,794358130,9620,9620,9620,9620,10
|
|
20241205,133700,794261930,9630,9630,9630,9630,21
|
|
20241205,133600,794059700,9620,9620,9620,9620,1
|
|
20241205,133500,794050080,9600,9600,9600,9600,45
|
|
20241205,133400,793618080,9630,9630,9630,9630,1
|
|
20241205,133300,793608450,9630,9630,9630,9630,1
|
|
20241205,133200,793598820,9600,9600,9630,9600,45
|
|
20241205,133100,793165800,9630,9630,9630,9630,1
|
|
20241205,133000,793156170,9600,9600,9600,9600,43
|
|
20241205,132900,792743370,9640,9600,9640,9600,26
|
|
20241205,132800,792493730,9640,9640,9640,9640,0
|
|
20241205,132700,792493730,9640,9640,9640,9640,0
|
|
20241205,132600,792493730,9640,9640,9640,9640,1
|
|
20241205,132500,792484090,9600,9620,9650,9600,2967
|
|
20241205,132400,763978890,9650,9650,9650,9650,0
|
|
20241205,132300,763978890,9650,9650,9650,9650,0
|
|
20241205,132200,763978890,9650,9650,9650,9650,0
|
|
20241205,132100,763978890,9650,9650,9650,9650,1
|
|
20241205,132000,763969240,9620,9620,9620,9620,42
|
|
20241205,131900,763565200,9650,9650,9650,9650,0
|
|
20241205,131800,763565200,9650,9650,9650,9650,0
|
|
20241205,131700,763565200,9650,9650,9650,9650,0
|
|
20241205,131600,763565200,9650,9650,9650,9650,11
|
|
20241205,131500,763459050,9620,9640,9640,9620,47
|
|
20241205,131400,763006730,9650,9650,9650,9650,0
|
|
20241205,131300,763006730,9650,9650,9650,9650,1049
|
|
20241205,131200,752883880,9670,9670,9670,9670,10
|
|
20241205,131100,752787180,9690,9690,9690,9690,0
|
|
20241205,131000,752787180,9690,9690,9690,9690,1
|
|
20241205,130900,752777490,9650,9650,9650,9650,2
|
|
20241205,130800,752758190,9700,9700,9700,9700,0
|
|
20241205,130700,752758190,9700,9700,9700,9700,7
|
|
20241205,130600,752690290,9710,9710,9710,9710,1
|
|
20241205,130500,752680580,9690,9700,9710,9690,982
|
|
20241205,130400,743155190,9710,9660,9710,9660,1591
|
|
20241205,130300,727740320,9660,9660,9660,9660,0
|
|
20241205,130200,727740320,9660,9660,9660,9660,1
|
|
20241205,130100,727730660,9650,9670,9690,9650,293
|
|
20241205,130000,724900070,9700,9700,9700,9700,0
|
|
20241205,125900,724900070,9700,9700,9700,9700,0
|
|
20241205,125800,724900070,9700,9700,9700,9700,3
|
|
20241205,125700,724870970,9710,9710,9710,9710,1
|
|
20241205,125600,724861260,9710,9650,9710,9650,1710
|
|
20241205,125500,708335460,9650,9650,9650,9600,132
|
|
20241205,125400,707064010,9660,9660,9660,9660,0
|
|
20241205,125300,707064010,9660,9630,9660,9540,2110
|
|
20241205,125200,686820460,9660,9660,9660,9660,0
|
|
20241205,125100,686820460,9660,9660,9660,9660,0
|
|
20241205,125000,686820460,9660,9660,9660,9660,1
|
|
20241205,124900,686810800,9620,9620,9620,9620,62
|
|
20241205,124800,686214360,9660,9660,9660,9660,1
|
|
20241205,124700,686204700,9660,9660,9660,9660,0
|
|
20241205,124600,686204700,9660,9660,9660,9660,0
|
|
20241205,124500,686204700,9660,9660,9660,9660,1
|
|
20241205,124400,686195040,9660,9660,9660,9660,0
|
|
20241205,124300,686195040,9660,9630,9660,9630,47
|
|
20241205,124200,685742400,9660,9660,9660,9660,0
|
|
20241205,124100,685742400,9660,9640,9660,9640,185
|
|
20241205,124000,683958980,9670,9670,9670,9670,0
|
|
20241205,123900,683958980,9670,9670,9670,9670,20
|
|
20241205,123800,683765580,9670,9670,9670,9670,233
|
|
20241205,123700,681512470,9670,9670,9670,9670,104
|
|
20241205,123600,680506790,9670,9670,9670,9670,0
|
|
20241205,123500,680506790,9670,9670,9670,9670,0
|
|
20241205,123400,680506790,9670,9670,9670,9670,0
|
|
20241205,123300,680506790,9670,9670,9670,9670,1
|
|
20241205,123200,680497120,9670,9630,9670,9630,39
|
|
20241205,123100,680121350,9710,9670,9710,9620,799
|
|
20241205,123000,672390680,9670,9670,9670,9670,0
|
|
20241205,122900,672390680,9670,9670,9670,9600,239
|
|
20241205,122800,670094740,9670,9670,9670,9670,0
|
|
20241205,122700,670094740,9670,9670,9670,9670,0
|
|
20241205,122600,670094740,9670,9670,9670,9670,0
|
|
20241205,122500,670094740,9670,9670,9670,9670,0
|
|
20241205,122400,670094740,9670,9670,9670,9670,0
|
|
20241205,122300,670094740,9670,9670,9670,9670,0
|
|
20241205,122200,670094740,9670,9670,9670,9670,0
|
|
20241205,122100,670094740,9670,9670,9670,9600,197
|
|
20241205,122000,668196470,9670,9670,9670,9670,0
|
|
20241205,121900,668196470,9670,9660,9670,9660,95
|
|
20241205,121800,667278760,9660,9660,9660,9660,6
|
|
20241205,121700,667220800,9660,9660,9660,9660,69
|
|
20241205,121600,666554260,9660,9660,9660,9660,0
|
|
20241205,121500,666554260,9660,9660,9660,9660,0
|
|
20241205,121400,666554260,9660,9600,9660,9600,970
|
|
20241205,121300,657242200,9650,9650,9650,9650,4
|
|
20241205,121200,657203600,9650,9650,9650,9650,23
|
|
20241205,121100,656981650,9650,9650,9650,9650,0
|
|
20241205,121000,656981650,9650,9650,9650,9650,2
|
|
20241205,120900,656962350,9650,9640,9650,9640,392
|
|
20241205,120800,653183450,9640,9640,9640,9640,0
|
|
20241205,120700,653183450,9640,9640,9640,9640,0
|
|
20241205,120600,653183450,9640,9640,9640,9640,0
|
|
20241205,120500,653183450,9640,9640,9640,9640,1
|
|
20241205,120400,653173810,9640,9640,9640,9640,0
|
|
20241205,120300,653173810,9640,9640,9640,9640,20
|
|
20241205,120200,652981010,9640,9620,9640,9620,146
|
|
20241205,120100,651576240,9620,9620,9620,9620,101
|
|
20241205,120000,650604620,9620,9620,9620,9620,15
|
|
20241205,115900,650460320,9620,9620,9620,9620,724
|
|
20241205,115800,643495440,9620,9620,9620,9620,62
|
|
20241205,115700,642899000,9620,9580,9620,9540,1001
|
|
20241205,115600,633336450,9620,9620,9620,9620,0
|
|
20241205,115500,633336450,9620,9580,9620,9580,148
|
|
20241205,115400,631918570,9620,9590,9620,9590,9
|
|
20241205,115300,631832230,9620,9620,9620,9620,0
|
|
20241205,115200,631832230,9620,9620,9620,9620,0
|
|
20241205,115100,631832230,9620,9620,9620,9620,2
|
|
20241205,115000,631812990,9580,9580,9620,9580,52
|
|
20241205,114900,631314790,9620,9620,9620,9580,11
|
|
20241205,114800,631209330,9580,9580,9580,9580,44
|
|
20241205,114700,630787810,9630,9630,9630,9630,10
|
|
20241205,114600,630691510,9630,9630,9630,9630,0
|
|
20241205,114500,630691510,9630,9630,9630,9630,1
|
|
20241205,114400,630681880,9580,9630,9630,9580,2
|
|
20241205,114300,630662670,9590,9630,9630,9590,57
|
|
20241205,114200,630115170,9630,9630,9630,9630,0
|
|
20241205,114100,630115170,9630,9630,9630,9630,0
|
|
20241205,114000,630115170,9630,9640,9640,9600,1157
|
|
20241205,113900,618975770,9640,9640,9640,9640,1
|
|
20241205,113800,618966130,9640,9650,9650,9630,287
|
|
20241205,113700,616201680,9640,9660,9660,9640,10
|
|
20241205,113600,616105240,9660,9660,9660,9660,0
|
|
20241205,113500,616105240,9660,9660,9660,9660,9
|
|
20241205,113400,616018300,9660,9660,9660,9660,1
|
|
20241205,113300,616008640,9660,9660,9660,9660,1
|
|
20241205,113200,615998980,9660,9660,9660,9660,11
|
|
20241205,113100,615892720,9660,9660,9660,9660,0
|
|
20241205,113000,615892720,9660,9660,9660,9660,1
|
|
20241205,112900,615883060,9620,9660,9660,9620,60
|
|
20241205,112800,615304510,9660,9660,9660,9660,2
|
|
20241205,112700,615285190,9660,9660,9660,9660,0
|
|
20241205,112600,615285190,9660,9660,9660,9660,0
|
|
20241205,112500,615285190,9660,9650,9660,9650,13
|
|
20241205,112400,615159660,9650,9630,9650,9630,322
|
|
20241205,112300,612056360,9620,9620,9620,9620,341
|
|
20241205,112200,608775940,9620,9610,9620,9610,100
|
|
20241205,112100,607814930,9610,9610,9610,9610,0
|
|
20241205,112000,607814930,9610,9560,9610,9560,2503
|
|
20241205,111900,583866820,9550,9560,9560,9550,110
|
|
20241205,111800,582816220,9560,9560,9560,9560,49
|
|
20241205,111700,582347780,9570,9570,9570,9570,0
|
|
20241205,111600,582347780,9570,9570,9570,9570,0
|
|
20241205,111500,582347780,9570,9550,9570,9550,135
|
|
20241205,111400,581058510,9550,9550,9550,9550,0
|
|
20241205,111300,581058510,9550,9550,9550,9550,1
|
|
20241205,111200,581048960,9560,9530,9560,9530,20
|
|
20241205,111100,580857910,9530,9570,9570,9530,56
|
|
20241205,111000,580324190,9530,9530,9530,9530,75
|
|
20241205,110900,579609440,9570,9570,9570,9570,5
|
|
20241205,110800,579561590,9560,9560,9560,9560,120
|
|
20241205,110700,578414390,9560,9560,9560,9560,0
|
|
20241205,110600,578414390,9560,9550,9560,9520,653
|
|
20241205,110500,572188560,9550,9550,9550,9550,94
|
|
20241205,110400,571290860,9560,9580,9580,9560,347
|
|
20241205,110300,567970440,9610,9610,9610,9610,0
|
|
20241205,110200,567970440,9610,9610,9610,9610,0
|
|
20241205,110100,567970440,9610,9610,9610,9610,0
|
|
20241205,110000,567970440,9610,9600,9610,9600,14
|
|
20241205,105900,567836030,9570,9570,9570,9570,19
|
|
20241205,105800,567654200,9580,9590,9590,9580,109
|
|
20241205,105700,566609190,9590,9590,9590,9590,0
|
|
20241205,105600,566609190,9590,9600,9600,9590,122
|
|
20241205,105500,565438130,9600,9600,9600,9600,0
|
|
20241205,105400,565438130,9600,9600,9600,9600,0
|
|
20241205,105300,565438130,9600,9610,9610,9600,144
|
|
20241205,105200,564054430,9600,9600,9600,9600,0
|
|
20241205,105100,564054430,9600,9600,9600,9600,0
|
|
20241205,105000,564054430,9600,9610,9610,9600,105
|
|
20241205,104900,563046400,9620,9650,9650,9620,87
|
|
20241205,104800,562209160,9620,9640,9650,9620,51
|
|
20241205,104700,561717090,9620,9590,9620,9590,123
|
|
20241205,104600,560535340,9640,9640,9640,9640,0
|
|
20241205,104500,560535340,9640,9640,9640,9640,0
|
|
20241205,104400,560535340,9640,9640,9640,9640,0
|
|
20241205,104300,560535340,9640,9640,9640,9640,50
|
|
20241205,104200,560053340,9650,9650,9650,9650,1
|
|
20241205,104100,560043690,9650,9650,9650,9510,3167
|
|
20241205,104000,529740880,9650,9650,9650,9650,78
|
|
20241205,103900,528988180,9650,9650,9650,9650,0
|
|
20241205,103800,528988180,9650,9650,9650,9650,3
|
|
20241205,103700,528959230,9650,9640,9650,9640,13
|
|
20241205,103600,528833840,9640,9640,9640,9640,4
|
|
20241205,103500,528795280,9630,9570,9630,9560,1519
|
|
20241205,103400,514206760,9580,9580,9580,9580,398
|
|
20241205,103300,510393920,9580,9570,9580,9570,488
|
|
20241205,103200,505723050,9580,9590,9590,9580,189
|
|
20241205,103100,503912410,9580,9580,9580,9580,0
|
|
20241205,103000,503912410,9580,9590,9590,9580,187
|
|
20241205,102900,502119550,9600,9620,9620,9600,130
|
|
20241205,102800,500869470,9620,9580,9620,9550,1284
|
|
20241205,102700,488581910,9590,9580,9590,9580,202
|
|
20241205,102600,486644750,9580,9580,9580,9580,1
|
|
20241205,102500,486635170,9590,9590,9590,9590,0
|
|
20241205,102400,486635170,9590,9600,9600,9580,13
|
|
20241205,102300,486510440,9590,9590,9590,9590,0
|
|
20241205,102200,486510440,9590,9590,9590,9590,11
|
|
20241205,102100,486404950,9600,9600,9600,9600,0
|
|
20241205,102000,486404950,9600,9570,9600,9570,16
|
|
20241205,101900,486251800,9540,9540,9540,9540,1
|
|
20241205,101800,486242260,9600,9600,9600,9600,2
|
|
20241205,101700,486223060,9600,9600,9600,9600,128
|
|
20241205,101600,484994260,9600,9600,9600,9600,0
|
|
20241205,101500,484994260,9600,9600,9600,9600,0
|
|
20241205,101400,484994260,9600,9580,9600,9580,52
|
|
20241205,101300,484495260,9530,9530,9530,9530,101
|
|
20241205,101200,483532730,9530,9580,9580,9530,301
|
|
20241205,101100,480664150,9530,9530,9530,9530,0
|
|
20241205,101000,480664150,9530,9540,9540,9530,30
|
|
20241205,100900,480378150,9580,9570,9580,9570,103
|
|
20241205,100800,479392370,9570,9570,9570,9570,1
|
|
20241205,100700,479382800,9550,9550,9550,9550,296
|
|
20241205,100600,476556000,9500,9520,9520,9500,834
|
|
20241205,100500,468626760,9520,9510,9520,9510,345
|
|
20241205,100400,465344390,9510,9550,9550,9510,1181
|
|
20241205,100300,454104150,9520,9520,9550,9520,22
|
|
20241205,100200,453894680,9550,9550,9550,9550,70
|
|
20241205,100100,453226180,9570,9550,9570,9520,210
|
|
20241205,100000,451225340,9570,9570,9570,9520,1277
|
|
20241205,095900,439043440,9580,9590,9590,9570,164
|
|
20241205,095800,437473710,9570,9590,9590,9570,2220
|
|
20241205,095700,416216490,9590,9590,9610,9590,429
|
|
20241205,095600,412099800,9590,9610,9610,9590,604
|
|
20241205,095500,406307180,9590,9590,9590,9590,850
|
|
20241205,095400,398155680,9590,9600,9600,9590,596
|
|
20241205,095300,392438900,9600,9600,9600,9600,78
|
|
20241205,095200,391690100,9600,9600,9600,9600,30
|
|
20241205,095100,391402100,9600,9600,9600,9600,318
|
|
20241205,095000,388349300,9600,9590,9620,9580,266
|
|
20241205,094900,385798000,9600,9610,9610,9600,1686
|
|
20241205,094800,369607850,9620,9650,9650,9620,11
|
|
20241205,094700,369501730,9650,9650,9650,9610,2260
|
|
20241205,094600,347733920,9650,9690,9690,9650,472
|
|
20241205,094500,343170940,9690,9690,9690,9690,0
|
|
20241205,094400,343170940,9690,9660,9690,9660,11
|
|
20241205,094300,343064380,9660,9660,9660,9660,50
|
|
20241205,094200,342581380,9690,9650,9690,9650,114
|
|
20241205,094100,341481240,9640,9650,9650,9640,205
|
|
20241205,094000,339503000,9650,9660,9660,9650,1383
|
|
20241205,093900,326154100,9660,9670,9690,9660,732
|
|
20241205,093800,319081950,9660,9670,9670,9660,310
|
|
20241205,093700,316084850,9670,9700,9700,9670,1023
|
|
20241205,093600,306191060,9680,9680,9680,9680,64
|
|
20241205,093500,305571540,9700,9700,9700,9700,8
|
|
20241205,093400,305493940,9680,9680,9680,9680,0
|
|
20241205,093300,305493940,9680,9670,9680,9670,173
|
|
20241205,093200,303820580,9670,9670,9670,9670,120
|
|
20241205,093100,302660180,9700,9700,9700,9670,242
|
|
20241205,093000,300319980,9670,9710,9710,9670,1328
|
|
20241205,092900,287462060,9710,9730,9740,9710,1453
|
|
20241205,092800,273350830,9700,9690,9700,9690,1445
|
|
20241205,092700,259337000,9690,9690,9690,9690,18
|
|
20241205,092600,259162580,9670,9690,9690,9670,223
|
|
20241205,092500,257002970,9690,9710,9710,9690,2094
|
|
20241205,092400,236695590,9730,9730,9730,9730,31
|
|
20241205,092300,236393960,9740,9720,9740,9720,201
|
|
20241205,092200,234437320,9730,9700,9730,9690,420
|
|
20241205,092100,230358500,9700,9700,9720,9700,529
|
|
20241205,092000,225225420,9700,9720,9720,9700,151
|
|
20241205,091900,223760600,9720,9720,9720,9720,1
|
|
20241205,091800,223750880,9720,9670,9720,9670,9
|
|
20241205,091700,223663550,9680,9750,9750,9680,5019
|
|
20241205,091600,175025130,9770,9760,9780,9760,374
|
|
20241205,091500,171371520,9770,9840,9840,9710,2723
|
|
20241205,091400,144709520,9850,9850,9850,9850,0
|
|
20241205,091300,144709520,9850,9830,9850,9830,382
|
|
20241205,091200,140953200,9830,9820,9830,9820,95
|
|
20241205,091100,140019400,9820,9820,9830,9820,164
|
|
20241205,091000,138407950,9810,9810,9810,9810,90
|
|
20241205,090900,137525050,9810,9810,9810,9790,2197
|
|
20241205,090800,115982170,9860,9810,9860,9810,108
|
|
20241205,090700,114922510,9810,9820,9870,9800,769
|
|
20241205,090600,107367810,9800,9840,9840,9800,1906
|
|
20241205,090500,88671230,9880,9820,9900,9800,2325
|
|
20241205,090400,65848290,9890,9870,9910,9820,973
|
|
20241205,090300,56273610,9940,9870,9940,9840,1448
|
|
20241205,090200,42005580,9870,9890,9960,9870,1066
|
|
20241205,090100,31446570,9890,10000,10000,9870,786
|
|
20241205,090000,23622620,9960,9860,9960,9860,2353
|