657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,195400,399901920,8080,8080,8080,8080,299
|
|
20241203,195300,399901920,8080,8080,8080,8080,0
|
|
20241203,195200,399901920,8080,8080,8080,8080,0
|
|
20241203,195100,399901920,8080,8080,8080,8080,0
|
|
20241203,195000,399901920,8080,8080,8080,8080,0
|
|
20241203,194900,399901920,8080,8080,8080,8080,0
|
|
20241203,194800,399901920,8080,8080,8080,8080,0
|
|
20241203,194700,399901920,8080,8080,8080,8080,0
|
|
20241203,194600,399901920,8080,8080,8080,8080,0
|
|
20241203,194500,399901920,8080,8080,8080,8080,0
|
|
20241203,194400,399901920,8080,8080,8080,8080,0
|
|
20241203,194300,399901920,8080,8080,8080,8080,0
|
|
20241203,194200,399901920,8080,8080,8080,8080,0
|
|
20241203,194100,399901920,8080,8080,8080,8080,0
|
|
20241203,194000,399901920,8080,8080,8080,8080,0
|
|
20241203,193900,399901920,8080,8080,8080,8080,0
|
|
20241203,193800,399901920,8080,8080,8080,8080,0
|
|
20241203,193700,399901920,8080,8080,8080,8080,0
|
|
20241203,193600,399901920,8080,8080,8080,8080,0
|
|
20241203,193500,399901920,8080,8080,8080,8080,0
|
|
20241203,193400,399901920,8080,8080,8080,8080,0
|
|
20241203,193300,399901920,8080,8080,8080,8080,0
|
|
20241203,193200,399901920,8080,8080,8080,8080,0
|
|
20241203,193100,399901920,8080,8080,8080,8080,0
|
|
20241203,193000,399901920,8080,8080,8080,8080,0
|
|
20241203,192900,399901920,8080,8080,8080,8080,0
|
|
20241203,192800,399901920,8080,8080,8080,8080,0
|
|
20241203,192700,399901920,8080,8080,8080,8080,0
|
|
20241203,192600,399901920,8080,8080,8080,8080,0
|
|
20241203,192500,399901920,8080,8080,8080,8080,0
|
|
20241203,192400,399901920,8080,8080,8080,8080,299
|
|
20241203,192300,399901920,8080,8080,8080,8080,0
|
|
20241203,192200,399901920,8080,8080,8080,8080,0
|
|
20241203,192100,399901920,8080,8080,8080,8080,0
|
|
20241203,192000,399901920,8080,8080,8080,8080,0
|
|
20241203,191900,399901920,8080,8080,8080,8080,0
|
|
20241203,191800,399901920,8080,8080,8080,8080,0
|
|
20241203,191700,399901920,8080,8080,8080,8080,0
|
|
20241203,191600,399901920,8080,8080,8080,8080,0
|
|
20241203,191500,399901920,8080,8080,8080,8080,0
|
|
20241203,191400,399901920,8080,8080,8080,8080,0
|
|
20241203,191300,399901920,8080,8080,8080,8080,0
|
|
20241203,191200,399901920,8080,8080,8080,8080,0
|
|
20241203,191100,399901920,8080,8080,8080,8080,0
|
|
20241203,191000,399901920,8080,8080,8080,8080,0
|
|
20241203,190900,399901920,8080,8080,8080,8080,0
|
|
20241203,190800,399901920,8080,8080,8080,8080,0
|
|
20241203,190700,399901920,8080,8080,8080,8080,0
|
|
20241203,190600,399901920,8080,8080,8080,8080,0
|
|
20241203,190500,399901920,8080,8080,8080,8080,0
|
|
20241203,190400,399901920,8080,8080,8080,8080,0
|
|
20241203,190300,399901920,8080,8080,8080,8080,0
|
|
20241203,190200,399901920,8080,8080,8080,8080,0
|
|
20241203,190100,399901920,8080,8080,8080,8080,0
|
|
20241203,190000,399901920,8080,8080,8080,8080,0
|
|
20241203,185900,399901920,8080,8080,8080,8080,0
|
|
20241203,185800,399901920,8080,8080,8080,8080,0
|
|
20241203,185700,399901920,8080,8080,8080,8080,0
|
|
20241203,185600,399901920,8080,8080,8080,8080,0
|
|
20241203,185500,399901920,8080,8080,8080,8080,0
|
|
20241203,185400,399901920,8080,8080,8080,8080,299
|
|
20241203,185300,399901920,8080,8080,8080,8080,0
|
|
20241203,185200,399901920,8080,8080,8080,8080,0
|
|
20241203,185100,399901920,8080,8080,8080,8080,0
|
|
20241203,185000,399901920,8080,8080,8080,8080,0
|
|
20241203,184900,399901920,8080,8080,8080,8080,0
|
|
20241203,184800,399901920,8080,8080,8080,8080,0
|
|
20241203,184700,399901920,8080,8080,8080,8080,0
|
|
20241203,184600,399901920,8080,8080,8080,8080,0
|
|
20241203,184500,399901920,8080,8080,8080,8080,0
|
|
20241203,184400,399901920,8080,8080,8080,8080,0
|
|
20241203,184300,399901920,8080,8080,8080,8080,0
|
|
20241203,184200,399901920,8080,8080,8080,8080,0
|
|
20241203,184100,399901920,8080,8080,8080,8080,0
|
|
20241203,184000,399901920,8080,8080,8080,8080,0
|
|
20241203,183900,399901920,8080,8080,8080,8080,0
|
|
20241203,183800,399901920,8080,8080,8080,8080,0
|
|
20241203,183700,399901920,8080,8080,8080,8080,0
|
|
20241203,183600,399901920,8080,8080,8080,8080,0
|
|
20241203,183500,399901920,8080,8080,8080,8080,0
|
|
20241203,183400,399901920,8080,8080,8080,8080,0
|
|
20241203,183300,399901920,8080,8080,8080,8080,0
|
|
20241203,183200,399901920,8080,8080,8080,8080,0
|
|
20241203,183100,399901920,8080,8080,8080,8080,0
|
|
20241203,183000,399901920,8080,8080,8080,8080,0
|
|
20241203,182900,399901920,8080,8080,8080,8080,0
|
|
20241203,182800,399901920,8080,8080,8080,8080,0
|
|
20241203,182700,399901920,8080,8080,8080,8080,0
|
|
20241203,182600,399901920,8080,8080,8080,8080,0
|
|
20241203,182500,399901920,8080,8080,8080,8080,0
|
|
20241203,182400,399901920,8080,8080,8080,8080,299
|
|
20241203,182300,399901920,8080,8080,8080,8080,0
|
|
20241203,182200,399901920,8080,8080,8080,8080,0
|
|
20241203,182100,399901920,8080,8080,8080,8080,0
|
|
20241203,182000,399901920,8080,8080,8080,8080,0
|
|
20241203,181900,399901920,8080,8080,8080,8080,0
|
|
20241203,181800,399901920,8080,8080,8080,8080,0
|
|
20241203,181700,399901920,8080,8080,8080,8080,0
|
|
20241203,181600,399901920,8080,8080,8080,8080,0
|
|
20241203,181500,399901920,8080,8080,8080,8080,0
|
|
20241203,181400,399901920,8080,8080,8080,8080,0
|
|
20241203,181300,399901920,8080,8080,8080,8080,0
|
|
20241203,181200,399901920,8080,8080,8080,8080,0
|
|
20241203,181100,399901920,8080,8080,8080,8080,0
|
|
20241203,181000,399901920,8080,8080,8080,8080,0
|
|
20241203,180900,399901920,8080,8080,8080,8080,0
|
|
20241203,180800,399901920,8080,8080,8080,8080,0
|
|
20241203,180700,399901920,8080,8080,8080,8080,0
|
|
20241203,180600,399901920,8080,8080,8080,8080,0
|
|
20241203,180500,399901920,8080,8080,8080,8080,0
|
|
20241203,180400,399901920,8080,8080,8080,8080,0
|
|
20241203,180300,399901920,8080,8080,8080,8080,0
|
|
20241203,180200,399901920,8080,8080,8080,8080,0
|
|
20241203,180100,399901920,8080,8080,8080,8080,0
|
|
20241203,180000,399901920,8080,8080,8080,8080,0
|
|
20241203,175900,399901920,8080,8080,8080,8080,0
|
|
20241203,175800,399901920,8080,8080,8080,8080,0
|
|
20241203,175700,399901920,8080,8080,8080,8080,0
|
|
20241203,175600,399901920,8080,8080,8080,8080,0
|
|
20241203,175500,399901920,8080,8080,8080,8080,0
|
|
20241203,175400,399901920,8080,8080,8080,8080,299
|
|
20241203,175300,399901920,8080,8080,8080,8080,0
|
|
20241203,175200,399901920,8080,8080,8080,8080,0
|
|
20241203,175100,399901920,8080,8080,8080,8080,0
|
|
20241203,175000,399901920,8080,8080,8080,8080,0
|
|
20241203,174900,399901920,8080,8080,8080,8080,0
|
|
20241203,174800,399901920,8080,8080,8080,8080,0
|
|
20241203,174700,399901920,8080,8080,8080,8080,0
|
|
20241203,174600,399901920,8080,8080,8080,8080,0
|
|
20241203,174500,399901920,8080,8080,8080,8080,0
|
|
20241203,174400,399901920,8080,8080,8080,8080,0
|
|
20241203,174300,399901920,8080,8080,8080,8080,0
|
|
20241203,174200,399901920,8080,8080,8080,8080,0
|
|
20241203,174100,399901920,8080,8080,8080,8080,0
|
|
20241203,174000,399901920,8080,8080,8080,8080,0
|
|
20241203,173900,399901920,8080,8080,8080,8080,0
|
|
20241203,173800,399901920,8080,8080,8080,8080,0
|
|
20241203,173700,399901920,8080,8080,8080,8080,0
|
|
20241203,173600,399901920,8080,8080,8080,8080,0
|
|
20241203,173500,399901920,8080,8080,8080,8080,0
|
|
20241203,173400,399901920,8080,8080,8080,8080,0
|
|
20241203,173300,399901920,8080,8080,8080,8080,0
|
|
20241203,173200,399901920,8080,8080,8080,8080,0
|
|
20241203,173100,399901920,8080,8080,8080,8080,0
|
|
20241203,173000,399901920,8080,8080,8080,8080,0
|
|
20241203,172900,399901920,8080,8080,8080,8080,0
|
|
20241203,172800,399901920,8080,8080,8080,8080,0
|
|
20241203,172700,399901920,8080,8080,8080,8080,0
|
|
20241203,172600,399901920,8080,8080,8080,8080,0
|
|
20241203,172500,399901920,8080,8080,8080,8080,0
|
|
20241203,172400,399901920,8080,8080,8080,8080,299
|
|
20241203,172300,399901920,8080,8080,8080,8080,0
|
|
20241203,172200,399901920,8080,8080,8080,8080,0
|
|
20241203,172100,399901920,8080,8080,8080,8080,0
|
|
20241203,172000,399901920,8080,8080,8080,8080,0
|
|
20241203,171900,399901920,8080,8080,8080,8080,0
|
|
20241203,171800,399901920,8080,8080,8080,8080,0
|
|
20241203,171700,399901920,8080,8080,8080,8080,0
|
|
20241203,171600,399901920,8080,8080,8080,8080,0
|
|
20241203,171500,399901920,8080,8080,8080,8080,0
|
|
20241203,171400,399901920,8080,8080,8080,8080,0
|
|
20241203,171300,399901920,8080,8080,8080,8080,0
|
|
20241203,171200,399901920,8080,8080,8080,8080,0
|
|
20241203,171100,399901920,8080,8080,8080,8080,0
|
|
20241203,171000,399901920,8080,8080,8080,8080,0
|
|
20241203,170900,399901920,8080,8080,8080,8080,0
|
|
20241203,170800,399901920,8080,8080,8080,8080,0
|
|
20241203,170700,399901920,8080,8080,8080,8080,0
|
|
20241203,170600,399901920,8080,8080,8080,8080,0
|
|
20241203,170500,399901920,8080,8080,8080,8080,0
|
|
20241203,170400,399901920,8080,8080,8080,8080,0
|
|
20241203,170300,399901920,8080,8080,8080,8080,0
|
|
20241203,170200,399901920,8080,8080,8080,8080,0
|
|
20241203,170100,399901920,8080,8080,8080,8080,0
|
|
20241203,170000,399901920,8080,8080,8080,8080,0
|
|
20241203,165900,399901920,8080,8080,8080,8080,0
|
|
20241203,165800,399901920,8080,8080,8080,8080,0
|
|
20241203,165700,399901920,8080,8080,8080,8080,0
|
|
20241203,165600,399901920,8080,8080,8080,8080,0
|
|
20241203,165500,399901920,8080,8080,8080,8080,0
|
|
20241203,165400,399901920,8080,8080,8080,8080,299
|
|
20241203,165300,399901920,8080,8080,8080,8080,0
|
|
20241203,165200,399901920,8080,8080,8080,8080,0
|
|
20241203,165100,399901920,8080,8080,8080,8080,0
|
|
20241203,165000,399901920,8080,8080,8080,8080,0
|
|
20241203,164900,399901920,8080,8080,8080,8080,0
|
|
20241203,164800,399901920,8080,8080,8080,8080,0
|
|
20241203,164700,399901920,8080,8080,8080,8080,0
|
|
20241203,164600,399901920,8080,8080,8080,8080,0
|
|
20241203,164500,399901920,8080,8080,8080,8080,0
|
|
20241203,164400,399901920,8080,8080,8080,8080,0
|
|
20241203,164300,399901920,8080,8080,8080,8080,0
|
|
20241203,164200,399901920,8080,8080,8080,8080,0
|
|
20241203,164100,399901920,8080,8080,8080,8080,0
|
|
20241203,164000,399901920,8080,8080,8080,8080,0
|
|
20241203,163900,399901920,8080,8080,8080,8080,0
|
|
20241203,163800,399901920,8080,8080,8080,8080,0
|
|
20241203,163700,399901920,8080,8080,8080,8080,0
|
|
20241203,163600,399901920,8080,8080,8080,8080,0
|
|
20241203,163500,399901920,8080,8080,8080,8080,0
|
|
20241203,163400,399901920,8080,8080,8080,8080,0
|
|
20241203,163300,399901920,8080,8080,8080,8080,0
|
|
20241203,163200,399901920,8080,8080,8080,8080,0
|
|
20241203,163100,399901920,8080,8080,8080,8080,0
|
|
20241203,163000,399901920,8080,8080,8080,8080,0
|
|
20241203,162900,399901920,8080,8080,8080,8080,0
|
|
20241203,162800,399901920,8080,8080,8080,8080,0
|
|
20241203,162700,399901920,8080,8080,8080,8080,0
|
|
20241203,162600,399901920,8080,8080,8080,8080,0
|
|
20241203,162500,399901920,8080,8080,8080,8080,0
|
|
20241203,162400,399901920,8080,8080,8080,8080,299
|
|
20241203,162300,399901920,8080,8080,8080,8080,0
|
|
20241203,162200,399901920,8080,8080,8080,8080,0
|
|
20241203,162100,399901920,8080,8080,8080,8080,0
|
|
20241203,162000,399901920,8080,8080,8080,8080,0
|
|
20241203,161900,399901920,8080,8080,8080,8080,0
|
|
20241203,161800,399901920,8080,8080,8080,8080,0
|
|
20241203,161700,399901920,8080,8080,8080,8080,0
|
|
20241203,161600,399901920,8080,8080,8080,8080,0
|
|
20241203,161500,399901920,8080,8080,8080,8080,0
|
|
20241203,161400,399901920,8080,8080,8080,8080,0
|
|
20241203,161300,399901920,8080,8080,8080,8080,0
|
|
20241203,161200,399901920,8080,8080,8080,8080,0
|
|
20241203,161100,399901920,8080,8080,8080,8080,0
|
|
20241203,161000,399901920,8080,8080,8080,8080,0
|
|
20241203,160900,399901920,8080,8080,8080,8080,0
|
|
20241203,160800,399901920,8080,8080,8080,8080,0
|
|
20241203,160700,399901920,8080,8080,8080,8080,0
|
|
20241203,160600,399901920,8080,8080,8080,8080,0
|
|
20241203,160500,399901920,8080,8080,8080,8080,0
|
|
20241203,160400,399901920,8080,8080,8080,8080,0
|
|
20241203,160300,399901920,8080,8080,8080,8080,0
|
|
20241203,160200,399901920,8080,8080,8080,8080,0
|
|
20241203,160100,399901920,8080,8080,8080,8080,0
|
|
20241203,160000,399901920,8080,8080,8080,8080,0
|
|
20241203,155900,399901920,8080,8080,8080,8080,0
|
|
20241203,155800,399901920,8080,8080,8080,8080,0
|
|
20241203,155700,399901920,8080,8080,8080,8080,0
|
|
20241203,155600,399901920,8080,8080,8080,8080,0
|
|
20241203,155500,399901920,8080,8080,8080,8080,0
|
|
20241203,155400,399901920,8080,8080,8080,8080,299
|
|
20241203,155300,399901920,8080,8080,8080,8080,0
|
|
20241203,155200,399901920,8080,8080,8080,8080,0
|
|
20241203,155100,399901920,8080,8080,8080,8080,0
|
|
20241203,155000,399901920,8080,8080,8080,8080,0
|
|
20241203,154900,399901920,8080,8080,8080,8080,0
|
|
20241203,154800,399901920,8080,8080,8080,8080,0
|
|
20241203,154700,399901920,8080,8080,8080,8080,0
|
|
20241203,154600,399901920,8080,8080,8080,8080,0
|
|
20241203,154500,399901920,8080,8080,8080,8080,0
|
|
20241203,154400,399901920,8080,8080,8080,8080,0
|
|
20241203,154300,399901920,8080,8080,8080,8080,0
|
|
20241203,154200,399901920,8080,8080,8080,8080,0
|
|
20241203,154100,399901920,8080,8080,8080,8080,0
|
|
20241203,154000,399901920,8080,8080,8080,8080,0
|
|
20241203,153900,399901920,8080,8080,8080,8080,0
|
|
20241203,153800,399901920,8080,8080,8080,8080,0
|
|
20241203,153700,399901920,8080,8080,8080,8080,0
|
|
20241203,153600,399901920,8080,8080,8080,8080,0
|
|
20241203,153500,399901920,8080,8080,8080,8080,0
|
|
20241203,153400,399901920,8080,8080,8080,8080,0
|
|
20241203,153300,399901920,8080,8080,8080,8080,0
|
|
20241203,153200,399901920,8080,8080,8080,8080,0
|
|
20241203,153100,399901920,8080,8080,8080,8080,0
|
|
20241203,153000,399901920,8080,8080,8080,8080,299
|
|
20241203,152900,397486000,8080,8080,8080,8080,0
|
|
20241203,152800,397486000,8080,8080,8080,8080,0
|
|
20241203,152700,397486000,8080,8080,8080,8080,0
|
|
20241203,152600,397486000,8080,8080,8080,8080,0
|
|
20241203,152500,397486000,8080,8080,8080,8080,0
|
|
20241203,152400,397486000,8080,8080,8080,8080,0
|
|
20241203,152300,397486000,8080,8080,8080,8080,0
|
|
20241203,152200,397486000,8080,8080,8080,8080,0
|
|
20241203,152100,397486000,8080,8080,8080,8080,0
|
|
20241203,152000,397486000,8080,8080,8080,8080,0
|
|
20241203,151900,397486000,8080,8080,8080,8080,200
|
|
20241203,151800,395870000,8080,8080,8080,8080,150
|
|
20241203,151700,394658000,8080,8080,8080,8080,0
|
|
20241203,151600,394658000,8080,8080,8080,8080,0
|
|
20241203,151500,394658000,8080,8080,8080,8080,0
|
|
20241203,151400,394658000,8080,8080,8080,8080,0
|
|
20241203,151300,394658000,8080,8080,8080,8080,0
|
|
20241203,151200,394658000,8080,8080,8080,8080,0
|
|
20241203,151100,394658000,8080,8080,8080,8080,0
|
|
20241203,151000,394658000,8080,8080,8080,8080,0
|
|
20241203,150900,394658000,8080,8080,8080,8080,0
|
|
20241203,150800,394658000,8080,8080,8080,8080,0
|
|
20241203,150700,394658000,8080,8080,8080,8080,42
|
|
20241203,150600,394318640,8080,7980,8080,7980,1000
|
|
20241203,150500,386282430,7980,7980,7980,7960,35
|
|
20241203,150400,386003150,8000,8000,8000,8000,250
|
|
20241203,150300,384003150,8080,8080,8080,8080,270
|
|
20241203,150200,381821550,8090,8090,8090,8090,0
|
|
20241203,150100,381821550,8090,8090,8090,8090,80
|
|
20241203,150000,381174350,8090,8090,8090,8090,10
|
|
20241203,145900,381093450,8090,8090,8090,8090,1200
|
|
20241203,145800,371385450,8090,8090,8090,8090,102
|
|
20241203,145700,370560270,8100,8100,8100,8100,0
|
|
20241203,145600,370560270,8100,8080,8100,8080,555
|
|
20241203,145500,366065230,8100,8060,8100,8060,484
|
|
20241203,145400,362158100,8060,8050,8060,8000,532
|
|
20241203,145300,357875550,8050,8050,8050,8050,11
|
|
20241203,145200,357787000,8030,8030,8030,8030,1
|
|
20241203,145100,357778970,8010,8070,8080,8010,492
|
|
20241203,145000,353811680,8070,7960,8080,7960,1730
|
|
20241203,144900,339884030,7930,7900,7940,7900,454
|
|
20241203,144800,336285110,7850,7860,7860,7850,500
|
|
20241203,144700,332356110,7850,7850,7850,7850,12
|
|
20241203,144600,332261910,7900,7820,7900,7820,214
|
|
20241203,144500,330577590,7840,7840,7840,7840,0
|
|
20241203,144400,330577590,7840,7850,7850,7840,1483
|
|
20241203,144300,318950500,7840,7770,7840,7770,20
|
|
20241203,144200,318793980,7800,7800,7800,7800,164
|
|
20241203,144100,317514780,7800,7800,7800,7800,5
|
|
20241203,144000,317475780,7840,7840,7840,7840,0
|
|
20241203,143900,317475780,7840,7840,7840,7840,26
|
|
20241203,143800,317271940,7840,7840,7840,7840,0
|
|
20241203,143700,317271940,7840,7830,7840,7830,59
|
|
20241203,143600,316809920,7770,7780,7780,7770,12
|
|
20241203,143500,316716570,7770,7770,7770,7770,0
|
|
20241203,143400,316716570,7770,7770,7770,7770,3
|
|
20241203,143300,316693260,7780,7870,7870,7780,2
|
|
20241203,143200,316677610,7890,7890,7890,7890,0
|
|
20241203,143100,316677610,7890,7890,7890,7890,0
|
|
20241203,143000,316677610,7890,7890,7890,7890,0
|
|
20241203,142900,316677610,7890,7890,7890,7890,0
|
|
20241203,142800,316677610,7890,7890,7890,7890,0
|
|
20241203,142700,316677610,7890,7890,7890,7890,0
|
|
20241203,142600,316677610,7890,7890,7890,7890,0
|
|
20241203,142500,316677610,7890,7890,7890,7890,7
|
|
20241203,142400,316622380,7890,7890,7890,7890,0
|
|
20241203,142300,316622380,7890,7900,7900,7890,52
|
|
20241203,142200,316211870,7980,7980,7980,7980,0
|
|
20241203,142100,316211870,7980,7980,7980,7980,0
|
|
20241203,142000,316211870,7980,7980,7980,7980,14
|
|
20241203,141900,316100150,7980,7980,7980,7980,100
|
|
20241203,141800,315302150,7990,7990,7990,7990,0
|
|
20241203,141700,315302150,7990,7990,7990,7990,69
|
|
20241203,141600,314750840,8000,7990,8000,7990,122
|
|
20241203,141500,313775670,7900,7870,8000,7870,690
|
|
20241203,141400,308312150,7840,7790,7840,7790,1279
|
|
20241203,141300,298329660,7780,7780,7790,7780,341
|
|
20241203,141200,295676550,7780,7780,7780,7780,68
|
|
20241203,141100,295147510,7780,7790,7790,7780,142
|
|
20241203,141000,294041550,7790,7790,7790,7790,0
|
|
20241203,140900,294041550,7790,7770,7790,7770,155
|
|
20241203,140800,292836220,7790,7790,7790,7790,0
|
|
20241203,140700,292836220,7790,7790,7790,7790,0
|
|
20241203,140600,292836220,7790,7730,7790,7700,1569
|
|
20241203,140500,280709700,7720,7720,7720,7720,2
|
|
20241203,140400,280694260,7800,7800,7800,7800,0
|
|
20241203,140300,280694260,7800,7800,7840,7800,388
|
|
20241203,140200,277667620,7800,7800,7800,7800,0
|
|
20241203,140100,277667620,7800,7800,7800,7800,100
|
|
20241203,140000,276887620,7800,7800,7800,7800,0
|
|
20241203,135900,276887620,7800,7760,7800,7760,667
|
|
20241203,135800,271693890,7700,7700,7700,7700,24
|
|
20241203,135700,271509090,7700,7700,7700,7700,77
|
|
20241203,135600,270916190,7690,7700,7700,7690,245
|
|
20241203,135500,269031850,7800,7800,7800,7800,0
|
|
20241203,135400,269031850,7800,7800,7800,7800,0
|
|
20241203,135300,269031850,7800,7800,7800,7800,14
|
|
20241203,135200,268922650,7800,7800,7800,7800,0
|
|
20241203,135100,268922650,7800,7800,7800,7800,35
|
|
20241203,135000,268649650,7800,7800,7800,7800,100
|
|
20241203,134900,267869650,7800,7790,7800,7790,327
|
|
20241203,134800,265320460,7790,7740,7790,7670,759
|
|
20241203,134700,259450940,7740,7800,7810,7740,320
|
|
20241203,134600,256956450,7780,7800,7810,7780,386
|
|
20241203,134500,253944810,7800,7800,7800,7800,0
|
|
20241203,134400,253944810,7800,7790,7800,7790,173
|
|
20241203,134300,252596840,7790,7800,7800,7790,175
|
|
20241203,134200,251233340,7800,7800,7800,7790,100
|
|
20241203,134100,250453490,7800,7720,7800,7720,176
|
|
20241203,134000,249082770,7790,7790,7790,7790,55
|
|
20241203,133900,248654320,7810,7810,7810,7810,2
|
|
20241203,133800,248638700,7730,7640,7830,7640,1607
|
|
20241203,133700,236121730,7640,7620,7640,7620,640
|
|
20241203,133600,231244270,7620,7610,7620,7610,1100
|
|
20241203,133500,222868820,7600,7600,7600,7600,250
|
|
20241203,133400,220968820,7600,7600,7600,7600,150
|
|
20241203,133300,219828820,7610,7610,7610,7610,0
|
|
20241203,133200,219828820,7610,7610,7610,7610,0
|
|
20241203,133100,219828820,7610,7610,7610,7610,0
|
|
20241203,133000,219828820,7610,7610,7610,7610,0
|
|
20241203,132900,219828820,7610,7610,7610,7610,0
|
|
20241203,132800,219828820,7610,7610,7610,7610,0
|
|
20241203,132700,219828820,7610,7610,7610,7610,0
|
|
20241203,132600,219828820,7610,7430,7610,7430,156
|
|
20241203,132500,218655330,7430,7430,7430,7430,0
|
|
20241203,132400,218655330,7430,7430,7430,7430,0
|
|
20241203,132300,218655330,7430,7430,7430,7430,0
|
|
20241203,132200,218655330,7430,7430,7430,7430,0
|
|
20241203,132100,218655330,7430,7440,7440,7430,25
|
|
20241203,132000,218469400,7440,7440,7440,7440,0
|
|
20241203,131900,218469400,7440,7440,7440,7440,0
|
|
20241203,131800,218469400,7440,7440,7440,7440,0
|
|
20241203,131700,218469400,7440,7440,7440,7440,0
|
|
20241203,131600,218469400,7440,7440,7440,7440,26
|
|
20241203,131500,218275960,7530,7530,7530,7530,0
|
|
20241203,131400,218275960,7530,7530,7530,7530,1
|
|
20241203,131300,218268430,7510,7510,7510,7510,0
|
|
20241203,131200,218268430,7510,7510,7510,7510,0
|
|
20241203,131100,218268430,7510,7510,7510,7510,0
|
|
20241203,131000,218268430,7510,7510,7510,7510,0
|
|
20241203,130900,218268430,7510,7510,7510,7510,0
|
|
20241203,130800,218268430,7510,7540,7540,7510,4
|
|
20241203,130700,218238360,7540,7540,7540,7540,0
|
|
20241203,130600,218238360,7540,7540,7540,7540,0
|
|
20241203,130500,218238360,7540,7540,7540,7540,0
|
|
20241203,130400,218238360,7540,7540,7540,7540,10
|
|
20241203,130300,218162960,7540,7540,7540,7540,100
|
|
20241203,130200,217408960,7540,7540,7540,7540,0
|
|
20241203,130100,217408960,7540,7540,7540,7540,200
|
|
20241203,130000,215900960,7540,7540,7540,7540,0
|
|
20241203,125900,215900960,7540,7540,7540,7540,0
|
|
20241203,125800,215900960,7540,7540,7540,7540,0
|
|
20241203,125700,215900960,7540,7540,7540,7540,0
|
|
20241203,125600,215900960,7540,7540,7540,7540,41
|
|
20241203,125500,215591820,7540,7540,7540,7540,0
|
|
20241203,125400,215591820,7540,7540,7540,7540,100
|
|
20241203,125300,214837820,7510,7510,7510,7510,124
|
|
20241203,125200,213906580,7510,7510,7510,7510,0
|
|
20241203,125100,213906580,7510,7560,7560,7510,231
|
|
20241203,125000,212169040,7570,7570,7570,7570,0
|
|
20241203,124900,212169040,7570,7570,7570,7570,0
|
|
20241203,124800,212169040,7570,7580,7580,7570,37
|
|
20241203,124700,211888590,7570,7570,7570,7570,0
|
|
20241203,124600,211888590,7570,7570,7570,7570,100
|
|
20241203,124500,211131590,7580,7560,7580,7560,300
|
|
20241203,124400,208859980,7520,7520,7520,7520,25
|
|
20241203,124300,208671980,7520,7530,7530,7510,235
|
|
20241203,124200,206904610,7510,7510,7510,7510,293
|
|
20241203,124100,204704180,7510,7510,7510,7510,300
|
|
20241203,124000,202451180,7600,7600,7600,7600,10
|
|
20241203,123900,202375180,7600,7600,7600,7600,0
|
|
20241203,123800,202375180,7600,7590,7600,7590,140
|
|
20241203,123700,201311460,7600,7410,7600,7410,601
|
|
20241203,123600,196821040,7390,7390,7390,7390,0
|
|
20241203,123500,196821040,7390,7410,7410,7390,37
|
|
20241203,123400,196547290,7410,7410,7410,7410,0
|
|
20241203,123300,196547290,7410,7430,7430,7410,25
|
|
20241203,123200,196362020,7410,7420,7420,7410,14
|
|
20241203,123100,196258230,7420,7420,7420,7420,5
|
|
20241203,123000,196221130,7420,7440,7440,7420,19
|
|
20241203,122900,196079880,7450,7450,7450,7450,0
|
|
20241203,122800,196079880,7450,7450,7450,7450,0
|
|
20241203,122700,196079880,7450,7450,7450,7450,30
|
|
20241203,122600,195856380,7450,7450,7450,7450,0
|
|
20241203,122500,195856380,7450,7450,7450,7450,0
|
|
20241203,122400,195856380,7450,7450,7450,7450,0
|
|
20241203,122300,195856380,7450,7450,7450,7450,0
|
|
20241203,122200,195856380,7450,7440,7450,7440,10
|
|
20241203,122100,195781900,7450,7440,7450,7440,405
|
|
20241203,122000,192768460,7410,7450,7450,7410,425
|
|
20241203,121900,189604800,7460,7460,7460,7460,0
|
|
20241203,121800,189604800,7460,7430,7460,7410,2047
|
|
20241203,121700,174434100,7520,7530,7530,7520,40
|
|
20241203,121600,174133100,7550,7550,7550,7550,0
|
|
20241203,121500,174133100,7550,7550,7550,7550,2
|
|
20241203,121400,174118000,7470,7460,7470,7430,29
|
|
20241203,121300,173902280,7610,7610,7610,7610,0
|
|
20241203,121200,173902280,7610,7610,7610,7610,0
|
|
20241203,121100,173902280,7610,7610,7610,7610,0
|
|
20241203,121000,173902280,7610,7610,7610,7610,0
|
|
20241203,120900,173902280,7610,7610,7610,7610,0
|
|
20241203,120800,173902280,7610,7610,7610,7610,0
|
|
20241203,120700,173902280,7610,7610,7610,7610,0
|
|
20241203,120600,173902280,7610,7610,7610,7610,0
|
|
20241203,120500,173902280,7610,7610,7610,7610,0
|
|
20241203,120400,173902280,7610,7410,7610,7410,202
|
|
20241203,120300,172369680,7600,7600,7600,7600,0
|
|
20241203,120200,172369680,7600,7600,7600,7600,0
|
|
20241203,120100,172369680,7600,7600,7600,7600,7
|
|
20241203,120000,172316480,7610,7500,7610,7500,400
|
|
20241203,115900,169283750,7480,7480,7480,7480,0
|
|
20241203,115800,169283750,7480,7480,7480,7480,0
|
|
20241203,115700,169283750,7480,7480,7480,7480,0
|
|
20241203,115600,169283750,7480,7470,7490,7470,521
|
|
20241203,115500,165387070,7480,7480,7480,7480,20
|
|
20241203,115400,165237470,7610,7610,7610,7610,0
|
|
20241203,115300,165237470,7610,7610,7610,7610,0
|
|
20241203,115200,165237470,7610,7610,7610,7610,0
|
|
20241203,115100,165237470,7610,7490,7610,7490,1200
|
|
20241203,115000,156227960,7500,7320,7500,7320,800
|
|
20241203,114900,150255290,7310,7310,7310,7310,0
|
|
20241203,114800,150255290,7310,7310,7310,7310,10
|
|
20241203,114700,150182190,7310,7300,7310,7300,58
|
|
20241203,114600,149758780,7290,7260,7300,7260,442
|
|
20241203,114500,146544020,7190,7190,7190,7190,0
|
|
20241203,114400,146544020,7190,7250,7260,7190,76
|
|
20241203,114300,145994400,7170,7210,7240,7170,1515
|
|
20241203,114200,135081460,7200,7250,7250,7200,84
|
|
20241203,114100,134474760,7230,7280,7280,7230,438
|
|
20241203,114000,131297790,7270,7310,7310,7270,325
|
|
20241203,113900,128930890,7310,7360,7360,7310,545
|
|
20241203,113800,124941530,7370,7410,7410,7370,894
|
|
20241203,113700,118337510,7410,7410,7410,7410,27
|
|
20241203,113600,118137440,7410,7410,7410,7410,0
|
|
20241203,113500,118137440,7410,7410,7410,7410,0
|
|
20241203,113400,118137440,7410,7410,7410,7410,0
|
|
20241203,113300,118137440,7410,7410,7410,7410,0
|
|
20241203,113200,118137440,7410,7410,7410,7410,27
|
|
20241203,113100,117937370,7410,7420,7420,7410,14
|
|
20241203,113000,117833510,7430,7430,7430,7430,0
|
|
20241203,112900,117833510,7430,7430,7430,7430,10
|
|
20241203,112800,117759210,7430,7430,7430,7430,0
|
|
20241203,112700,117759210,7430,7430,7430,7430,47
|
|
20241203,112600,117410000,7430,7430,7430,7430,2
|
|
20241203,112500,117395140,7430,7430,7430,7430,0
|
|
20241203,112400,117395140,7430,7430,7430,7430,1
|
|
20241203,112300,117387710,7420,7420,7420,7420,0
|
|
20241203,112200,117387710,7420,7420,7420,7420,0
|
|
20241203,112100,117387710,7420,7420,7420,7420,397
|
|
20241203,112000,114441970,7420,7420,7420,7420,11
|
|
20241203,111900,114360350,7420,7420,7420,7420,1
|
|
20241203,111800,114352930,7430,7430,7430,7430,1
|
|
20241203,111700,114345500,7430,7430,7430,7430,0
|
|
20241203,111600,114345500,7430,7460,7460,7420,355
|
|
20241203,111500,111709700,7460,7460,7460,7460,0
|
|
20241203,111400,111709700,7460,7460,7460,7460,145
|
|
20241203,111300,110628000,7460,7460,7460,7460,0
|
|
20241203,111200,110628000,7460,7460,7460,7460,0
|
|
20241203,111100,110628000,7460,7460,7460,7460,0
|
|
20241203,111000,110628000,7460,7460,7460,7460,0
|
|
20241203,110900,110628000,7460,7460,7460,7460,115
|
|
20241203,110800,109770100,7460,7460,7460,7460,10
|
|
20241203,110700,109695500,7430,7430,7430,7430,12
|
|
20241203,110600,109606340,7430,7440,7440,7430,284
|
|
20241203,110500,107496020,7440,7470,7470,7440,777
|
|
20241203,110400,101710970,7500,7500,7500,7500,0
|
|
20241203,110300,101710970,7500,7500,7500,7500,902
|
|
20241203,110200,94945970,7500,7500,7500,7500,0
|
|
20241203,110100,94945970,7500,7500,7500,7500,1
|
|
20241203,110000,94938470,7500,7500,7500,7500,130
|
|
20241203,105900,93963470,7500,7500,7500,7500,347
|
|
20241203,105800,91360970,7540,7500,7540,7500,1929
|
|
20241203,105700,76882290,7500,7500,7500,7500,0
|
|
20241203,105600,76882290,7500,7490,7500,7490,203
|
|
20241203,105500,75361790,7490,7490,7490,7490,100
|
|
20241203,105400,74612790,7490,7480,7490,7480,125
|
|
20241203,105300,73676790,7500,7500,7500,7500,0
|
|
20241203,105200,73676790,7500,7500,7500,7500,0
|
|
20241203,105100,73676790,7500,7500,7500,7500,0
|
|
20241203,105000,73676790,7500,7500,7500,7500,0
|
|
20241203,104900,73676790,7500,7500,7500,7500,2
|
|
20241203,104800,73661790,7500,7500,7500,7500,8
|
|
20241203,104700,73601790,7500,7490,7500,7490,134
|
|
20241203,104600,72596810,7480,7480,7480,7480,0
|
|
20241203,104500,72596810,7480,7510,7510,7480,554
|
|
20241203,104400,68443840,7510,7510,7510,7510,77
|
|
20241203,104300,67865570,7520,7520,7520,7520,0
|
|
20241203,104200,67865570,7520,7560,7560,7520,510
|
|
20241203,104100,64025390,7550,7550,7550,7550,25
|
|
20241203,104000,63836640,7550,7550,7550,7550,0
|
|
20241203,103900,63836640,7550,7550,7550,7550,0
|
|
20241203,103800,63836640,7550,7560,7560,7550,528
|
|
20241203,103700,59847520,7610,7610,7610,7610,0
|
|
20241203,103600,59847520,7610,7610,7610,7610,20
|
|
20241203,103500,59695320,7620,7620,7620,7620,0
|
|
20241203,103400,59695320,7620,7620,7620,7620,0
|
|
20241203,103300,59695320,7620,7620,7620,7620,0
|
|
20241203,103200,59695320,7620,7620,7620,7620,0
|
|
20241203,103100,59695320,7620,7560,7620,7560,73
|
|
20241203,103000,59143050,7560,7560,7560,7560,2
|
|
20241203,102900,59127930,7590,7580,7590,7570,273
|
|
20241203,102800,57058630,7610,7610,7610,7610,0
|
|
20241203,102700,57058630,7610,7630,7630,7600,22
|
|
20241203,102600,56891190,7620,7620,7620,7620,1
|
|
20241203,102500,56883570,7640,7640,7640,7640,18
|
|
20241203,102400,56746050,7650,7570,7650,7560,319
|
|
20241203,102300,54323810,7600,7720,7720,7600,606
|
|
20241203,102200,49711660,7800,7800,7800,7800,0
|
|
20241203,102100,49711660,7800,7800,7800,7800,0
|
|
20241203,102000,49711660,7800,7800,7800,7800,50
|
|
20241203,101900,49321660,7750,7750,7750,7750,0
|
|
20241203,101800,49321660,7750,7750,7750,7750,2
|
|
20241203,101700,49306160,7750,7750,7750,7750,0
|
|
20241203,101600,49306160,7750,7750,7750,7750,0
|
|
20241203,101500,49306160,7750,7750,7750,7750,0
|
|
20241203,101400,49306160,7750,7750,7750,7750,17
|
|
20241203,101300,49174410,7880,7880,7880,7880,0
|
|
20241203,101200,49174410,7880,7870,7880,7870,14
|
|
20241203,101100,49064130,7870,7870,7870,7870,28
|
|
20241203,101000,48843770,7900,7900,7900,7900,0
|
|
20241203,100900,48843770,7900,7600,7900,7600,914
|
|
20241203,100800,41689870,7960,7580,7960,7580,1000
|
|
20241203,100700,33877760,7510,7510,7510,7510,0
|
|
20241203,100600,33877760,7510,7560,7590,7510,1034
|
|
20241203,100500,26042720,7570,7570,7570,7570,0
|
|
20241203,100400,26042720,7570,7570,7570,7570,0
|
|
20241203,100300,26042720,7570,7570,7570,7570,0
|
|
20241203,100200,26042720,7570,7570,7570,7570,0
|
|
20241203,100100,26042720,7570,7570,7570,7570,0
|
|
20241203,100000,26042720,7570,7570,7570,7570,0
|
|
20241203,095900,26042720,7570,7570,7570,7570,0
|
|
20241203,095800,26042720,7570,7570,7570,7570,40
|
|
20241203,095700,25739920,7580,7580,7580,7580,0
|
|
20241203,095600,25739920,7580,7580,7580,7580,0
|
|
20241203,095500,25739920,7580,7580,7580,7580,0
|
|
20241203,095400,25739920,7580,7580,7580,7580,0
|
|
20241203,095300,25739920,7580,7580,7580,7580,1
|
|
20241203,095200,25732340,7580,7580,7580,7580,0
|
|
20241203,095100,25732340,7580,7580,7580,7580,0
|
|
20241203,095000,25732340,7580,7580,7580,7580,0
|
|
20241203,094900,25732340,7580,7580,7580,7580,0
|
|
20241203,094800,25732340,7580,7580,7580,7580,10
|
|
20241203,094700,25656540,7580,7530,7580,7510,671
|
|
20241203,094600,20613640,7590,7590,7590,7590,0
|
|
20241203,094500,20613640,7590,7610,7610,7560,268
|
|
20241203,094400,18582580,7670,7670,7670,7670,2
|
|
20241203,094300,18567240,7670,7670,7670,7670,10
|
|
20241203,094200,18490540,7670,7670,7670,7670,1
|
|
20241203,094100,18482870,7600,7600,7600,7580,432
|
|
20241203,094000,15200140,7600,7600,7600,7600,117
|
|
20241203,093900,14310940,7620,7620,7620,7620,0
|
|
20241203,093800,14310940,7620,7620,7620,7620,0
|
|
20241203,093700,14310940,7620,7670,7670,7620,90
|
|
20241203,093600,13623300,7660,7660,7660,7660,0
|
|
20241203,093500,13623300,7660,7690,7690,7660,34
|
|
20241203,093400,13361960,7690,7690,7690,7690,0
|
|
20241203,093300,13361960,7690,7690,7690,7690,0
|
|
20241203,093200,13361960,7690,7690,7690,7690,0
|
|
20241203,093100,13361960,7690,7690,7690,7690,102
|
|
20241203,093000,12577580,7690,7690,7690,7680,123
|
|
20241203,092900,11631720,7680,7680,7680,7680,50
|
|
20241203,092800,11247720,7680,7680,7680,7680,0
|
|
20241203,092700,11247720,7680,7680,7680,7680,5
|
|
20241203,092600,11209320,7690,7660,7690,7660,220
|
|
20241203,092500,9519110,7510,7510,7510,7510,0
|
|
20241203,092400,9519110,7510,7510,7510,7510,0
|
|
20241203,092300,9519110,7510,7510,7510,7510,0
|
|
20241203,092200,9519110,7510,7510,7510,7510,0
|
|
20241203,092100,9519110,7510,7510,7510,7510,33
|
|
20241203,092000,9271280,7670,7670,7670,7670,0
|
|
20241203,091900,9271280,7670,7670,7670,7670,1
|
|
20241203,091800,9263610,7670,7670,7670,7670,0
|
|
20241203,091700,9263610,7670,7670,7670,7670,49
|
|
20241203,091600,8887780,7690,7780,7780,7380,1024
|
|
20241203,091500,1276290,7840,7840,7840,7840,0
|
|
20241203,091400,1276290,7840,7840,7840,7840,0
|
|
20241203,091300,1276290,7840,7840,7840,7840,0
|
|
20241203,091200,1276290,7840,7840,7840,7840,0
|
|
20241203,091100,1276290,7840,7840,7840,7840,2
|
|
20241203,091000,1260610,7840,7840,7840,7840,0
|
|
20241203,090900,1260610,7840,7840,7840,7840,1
|
|
20241203,090800,1252770,7800,7800,7800,7800,0
|
|
20241203,090700,1252770,7800,7800,7800,7800,0
|
|
20241203,090600,1252770,7800,7800,7800,7800,0
|
|
20241203,090500,1252770,7800,7800,7800,7800,0
|
|
20241203,090400,1252770,7800,7800,7800,7800,0
|
|
20241203,090300,1252770,7800,7800,7800,7800,0
|
|
20241203,090200,1252770,7800,7800,7800,7800,0
|
|
20241203,090100,1252770,7800,7800,7800,7800,0
|
|
20241203,090000,1252770,7800,7800,7800,7770,161
|