698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,203500,571433730,11680,11680,11680,11680,1013
|
|
20241209,203400,571433730,11680,11680,11680,11680,0
|
|
20241209,203300,571433730,11680,11680,11680,11680,0
|
|
20241209,203200,571433730,11680,11680,11680,11680,0
|
|
20241209,203100,571433730,11680,11680,11680,11680,0
|
|
20241209,203000,571433730,11680,11680,11680,11680,0
|
|
20241209,202900,571433730,11680,11680,11680,11680,0
|
|
20241209,202800,571433730,11680,11680,11680,11680,0
|
|
20241209,202700,571433730,11680,11680,11680,11680,0
|
|
20241209,202600,571433730,11680,11680,11680,11680,0
|
|
20241209,202500,571433730,11680,11680,11680,11680,0
|
|
20241209,202400,571433730,11680,11680,11680,11680,0
|
|
20241209,202300,571433730,11680,11680,11680,11680,0
|
|
20241209,202200,571433730,11680,11680,11680,11680,0
|
|
20241209,202100,571433730,11680,11680,11680,11680,0
|
|
20241209,202000,571433730,11680,11680,11680,11680,0
|
|
20241209,201900,571433730,11680,11680,11680,11680,0
|
|
20241209,201800,571433730,11680,11680,11680,11680,0
|
|
20241209,201700,571433730,11680,11680,11680,11680,0
|
|
20241209,201600,571433730,11680,11680,11680,11680,0
|
|
20241209,201500,571433730,11680,11680,11680,11680,0
|
|
20241209,201400,571433730,11680,11680,11680,11680,0
|
|
20241209,201300,571433730,11680,11680,11680,11680,0
|
|
20241209,201200,571433730,11680,11680,11680,11680,0
|
|
20241209,201100,571433730,11680,11680,11680,11680,0
|
|
20241209,201000,571433730,11680,11680,11680,11680,0
|
|
20241209,200900,571433730,11680,11680,11680,11680,0
|
|
20241209,200800,571433730,11680,11680,11680,11680,0
|
|
20241209,200700,571433730,11680,11680,11680,11680,0
|
|
20241209,200600,571433730,11680,11680,11680,11680,0
|
|
20241209,200500,571433730,11680,11680,11680,11680,1013
|
|
20241209,200400,571433730,11680,11680,11680,11680,0
|
|
20241209,200300,571433730,11680,11680,11680,11680,0
|
|
20241209,200200,571433730,11680,11680,11680,11680,0
|
|
20241209,200100,571433730,11680,11680,11680,11680,0
|
|
20241209,200000,571433730,11680,11680,11680,11680,0
|
|
20241209,195900,571433730,11680,11680,11680,11680,0
|
|
20241209,195800,571433730,11680,11680,11680,11680,0
|
|
20241209,195700,571433730,11680,11680,11680,11680,0
|
|
20241209,195600,571433730,11680,11680,11680,11680,0
|
|
20241209,195500,571433730,11680,11680,11680,11680,0
|
|
20241209,195400,571433730,11680,11680,11680,11680,0
|
|
20241209,195300,571433730,11680,11680,11680,11680,0
|
|
20241209,195200,571433730,11680,11680,11680,11680,0
|
|
20241209,195100,571433730,11680,11680,11680,11680,0
|
|
20241209,195000,571433730,11680,11680,11680,11680,0
|
|
20241209,194900,571433730,11680,11680,11680,11680,0
|
|
20241209,194800,571433730,11680,11680,11680,11680,0
|
|
20241209,194700,571433730,11680,11680,11680,11680,0
|
|
20241209,194600,571433730,11680,11680,11680,11680,0
|
|
20241209,194500,571433730,11680,11680,11680,11680,0
|
|
20241209,194400,571433730,11680,11680,11680,11680,0
|
|
20241209,194300,571433730,11680,11680,11680,11680,0
|
|
20241209,194200,571433730,11680,11680,11680,11680,0
|
|
20241209,194100,571433730,11680,11680,11680,11680,0
|
|
20241209,194000,571433730,11680,11680,11680,11680,0
|
|
20241209,193900,571433730,11680,11680,11680,11680,0
|
|
20241209,193800,571433730,11680,11680,11680,11680,0
|
|
20241209,193700,571433730,11680,11680,11680,11680,0
|
|
20241209,193600,571433730,11680,11680,11680,11680,0
|
|
20241209,193500,571433730,11680,11680,11680,11680,1013
|
|
20241209,193400,571433730,11680,11680,11680,11680,0
|
|
20241209,193300,571433730,11680,11680,11680,11680,0
|
|
20241209,193200,571433730,11680,11680,11680,11680,0
|
|
20241209,193100,571433730,11680,11680,11680,11680,0
|
|
20241209,193000,571433730,11680,11680,11680,11680,0
|
|
20241209,192900,571433730,11680,11680,11680,11680,0
|
|
20241209,192800,571433730,11680,11680,11680,11680,0
|
|
20241209,192700,571433730,11680,11680,11680,11680,0
|
|
20241209,192600,571433730,11680,11680,11680,11680,0
|
|
20241209,192500,571433730,11680,11680,11680,11680,0
|
|
20241209,192400,571433730,11680,11680,11680,11680,0
|
|
20241209,192300,571433730,11680,11680,11680,11680,0
|
|
20241209,192200,571433730,11680,11680,11680,11680,0
|
|
20241209,192100,571433730,11680,11680,11680,11680,0
|
|
20241209,192000,571433730,11680,11680,11680,11680,0
|
|
20241209,191900,571433730,11680,11680,11680,11680,0
|
|
20241209,191800,571433730,11680,11680,11680,11680,0
|
|
20241209,191700,571433730,11680,11680,11680,11680,0
|
|
20241209,191600,571433730,11680,11680,11680,11680,0
|
|
20241209,191500,571433730,11680,11680,11680,11680,0
|
|
20241209,191400,571433730,11680,11680,11680,11680,0
|
|
20241209,191300,571433730,11680,11680,11680,11680,0
|
|
20241209,191200,571433730,11680,11680,11680,11680,0
|
|
20241209,191100,571433730,11680,11680,11680,11680,0
|
|
20241209,191000,571433730,11680,11680,11680,11680,0
|
|
20241209,190900,571433730,11680,11680,11680,11680,0
|
|
20241209,190800,571433730,11680,11680,11680,11680,0
|
|
20241209,190700,571433730,11680,11680,11680,11680,0
|
|
20241209,190600,571433730,11680,11680,11680,11680,0
|
|
20241209,190500,571433730,11680,11680,11680,11680,1013
|
|
20241209,190400,571433730,11680,11680,11680,11680,0
|
|
20241209,190300,571433730,11680,11680,11680,11680,0
|
|
20241209,190200,571433730,11680,11680,11680,11680,0
|
|
20241209,190100,571433730,11680,11680,11680,11680,0
|
|
20241209,190000,571433730,11680,11680,11680,11680,0
|
|
20241209,185900,571433730,11680,11680,11680,11680,0
|
|
20241209,185800,571433730,11680,11680,11680,11680,0
|
|
20241209,185700,571433730,11680,11680,11680,11680,0
|
|
20241209,185600,571433730,11680,11680,11680,11680,0
|
|
20241209,185500,571433730,11680,11680,11680,11680,0
|
|
20241209,185400,571433730,11680,11680,11680,11680,0
|
|
20241209,185300,571433730,11680,11680,11680,11680,0
|
|
20241209,185200,571433730,11680,11680,11680,11680,0
|
|
20241209,185100,571433730,11680,11680,11680,11680,0
|
|
20241209,185000,571433730,11680,11680,11680,11680,0
|
|
20241209,184900,571433730,11680,11680,11680,11680,0
|
|
20241209,184800,571433730,11680,11680,11680,11680,0
|
|
20241209,184700,571433730,11680,11680,11680,11680,0
|
|
20241209,184600,571433730,11680,11680,11680,11680,0
|
|
20241209,184500,571433730,11680,11680,11680,11680,0
|
|
20241209,184400,571433730,11680,11680,11680,11680,0
|
|
20241209,184300,571433730,11680,11680,11680,11680,0
|
|
20241209,184200,571433730,11680,11680,11680,11680,0
|
|
20241209,184100,571433730,11680,11680,11680,11680,0
|
|
20241209,184000,571433730,11680,11680,11680,11680,0
|
|
20241209,183900,571433730,11680,11680,11680,11680,0
|
|
20241209,183800,571433730,11680,11680,11680,11680,0
|
|
20241209,183700,571433730,11680,11680,11680,11680,0
|
|
20241209,183600,571433730,11680,11680,11680,11680,0
|
|
20241209,183500,571433730,11680,11680,11680,11680,1013
|
|
20241209,183400,571433730,11680,11680,11680,11680,0
|
|
20241209,183300,571433730,11680,11680,11680,11680,0
|
|
20241209,183200,571433730,11680,11680,11680,11680,0
|
|
20241209,183100,571433730,11680,11680,11680,11680,0
|
|
20241209,183000,571433730,11680,11680,11680,11680,0
|
|
20241209,182900,571433730,11680,11680,11680,11680,0
|
|
20241209,182800,571433730,11680,11680,11680,11680,0
|
|
20241209,182700,571433730,11680,11680,11680,11680,0
|
|
20241209,182600,571433730,11680,11680,11680,11680,0
|
|
20241209,182500,571433730,11680,11680,11680,11680,0
|
|
20241209,182400,571433730,11680,11680,11680,11680,0
|
|
20241209,182300,571433730,11680,11680,11680,11680,0
|
|
20241209,182200,571433730,11680,11680,11680,11680,0
|
|
20241209,182100,571433730,11680,11680,11680,11680,0
|
|
20241209,182000,571433730,11680,11680,11680,11680,0
|
|
20241209,181900,571433730,11680,11680,11680,11680,0
|
|
20241209,181800,571433730,11680,11680,11680,11680,0
|
|
20241209,181700,571433730,11680,11680,11680,11680,0
|
|
20241209,181600,571433730,11680,11680,11680,11680,0
|
|
20241209,181500,571433730,11680,11680,11680,11680,0
|
|
20241209,181400,571433730,11680,11680,11680,11680,0
|
|
20241209,181300,571433730,11680,11680,11680,11680,0
|
|
20241209,181200,571433730,11680,11680,11680,11680,0
|
|
20241209,181100,571433730,11680,11680,11680,11680,0
|
|
20241209,181000,571433730,11680,11680,11680,11680,0
|
|
20241209,180900,571433730,11680,11680,11680,11680,0
|
|
20241209,180800,571433730,11680,11680,11680,11680,0
|
|
20241209,180700,571433730,11680,11680,11680,11680,0
|
|
20241209,180600,571433730,11680,11680,11680,11680,0
|
|
20241209,180500,571433730,11680,11680,11680,11680,1013
|
|
20241209,180400,571433730,11680,11680,11680,11680,0
|
|
20241209,180300,571433730,11680,11680,11680,11680,0
|
|
20241209,180200,571433730,11680,11680,11680,11680,0
|
|
20241209,180100,571433730,11680,11680,11680,11680,0
|
|
20241209,180000,571433730,11680,11680,11680,11680,0
|
|
20241209,175900,571433730,11680,11680,11680,11680,0
|
|
20241209,175800,571433730,11680,11680,11680,11680,0
|
|
20241209,175700,571433730,11680,11680,11680,11680,0
|
|
20241209,175600,571433730,11680,11680,11680,11680,0
|
|
20241209,175500,571433730,11680,11680,11680,11680,0
|
|
20241209,175400,571433730,11680,11680,11680,11680,0
|
|
20241209,175300,571433730,11680,11680,11680,11680,0
|
|
20241209,175200,571433730,11680,11680,11680,11680,0
|
|
20241209,175100,571433730,11680,11680,11680,11680,0
|
|
20241209,175000,571433730,11680,11680,11680,11680,0
|
|
20241209,174900,571433730,11680,11680,11680,11680,0
|
|
20241209,174800,571433730,11680,11680,11680,11680,0
|
|
20241209,174700,571433730,11680,11680,11680,11680,0
|
|
20241209,174600,571433730,11680,11680,11680,11680,0
|
|
20241209,174500,571433730,11680,11680,11680,11680,0
|
|
20241209,174400,571433730,11680,11680,11680,11680,0
|
|
20241209,174300,571433730,11680,11680,11680,11680,0
|
|
20241209,174200,571433730,11680,11680,11680,11680,0
|
|
20241209,174100,571433730,11680,11680,11680,11680,0
|
|
20241209,174000,571433730,11680,11680,11680,11680,0
|
|
20241209,173900,571433730,11680,11680,11680,11680,0
|
|
20241209,173800,571433730,11680,11680,11680,11680,0
|
|
20241209,173700,571433730,11680,11680,11680,11680,0
|
|
20241209,173600,571433730,11680,11680,11680,11680,0
|
|
20241209,173500,571433730,11680,11680,11680,11680,1013
|
|
20241209,173400,571433730,11680,11680,11680,11680,0
|
|
20241209,173300,571433730,11680,11680,11680,11680,0
|
|
20241209,173200,571433730,11680,11680,11680,11680,0
|
|
20241209,173100,571433730,11680,11680,11680,11680,0
|
|
20241209,173000,571433730,11680,11680,11680,11680,0
|
|
20241209,172900,571433730,11680,11680,11680,11680,0
|
|
20241209,172800,571433730,11680,11680,11680,11680,0
|
|
20241209,172700,571433730,11680,11680,11680,11680,0
|
|
20241209,172600,571433730,11680,11680,11680,11680,0
|
|
20241209,172500,571433730,11680,11680,11680,11680,0
|
|
20241209,172400,571433730,11680,11680,11680,11680,0
|
|
20241209,172300,571433730,11680,11680,11680,11680,0
|
|
20241209,172200,571433730,11680,11680,11680,11680,0
|
|
20241209,172100,571433730,11680,11680,11680,11680,0
|
|
20241209,172000,571433730,11680,11680,11680,11680,0
|
|
20241209,171900,571433730,11680,11680,11680,11680,0
|
|
20241209,171800,571433730,11680,11680,11680,11680,0
|
|
20241209,171700,571433730,11680,11680,11680,11680,0
|
|
20241209,171600,571433730,11680,11680,11680,11680,0
|
|
20241209,171500,571433730,11680,11680,11680,11680,0
|
|
20241209,171400,571433730,11680,11680,11680,11680,0
|
|
20241209,171300,571433730,11680,11680,11680,11680,0
|
|
20241209,171200,571433730,11680,11680,11680,11680,0
|
|
20241209,171100,571433730,11680,11680,11680,11680,0
|
|
20241209,171000,571433730,11680,11680,11680,11680,0
|
|
20241209,170900,571433730,11680,11680,11680,11680,0
|
|
20241209,170800,571433730,11680,11680,11680,11680,0
|
|
20241209,170700,571433730,11680,11680,11680,11680,0
|
|
20241209,170600,571433730,11680,11680,11680,11680,0
|
|
20241209,170500,571433730,11680,11680,11680,11680,1013
|
|
20241209,170400,571433730,11680,11680,11680,11680,0
|
|
20241209,170300,571433730,11680,11680,11680,11680,0
|
|
20241209,170200,571433730,11680,11680,11680,11680,0
|
|
20241209,170100,571433730,11680,11680,11680,11680,0
|
|
20241209,170000,571433730,11680,11680,11680,11680,0
|
|
20241209,165900,571433730,11680,11680,11680,11680,0
|
|
20241209,165800,571433730,11680,11680,11680,11680,0
|
|
20241209,165700,571433730,11680,11680,11680,11680,0
|
|
20241209,165600,571433730,11680,11680,11680,11680,0
|
|
20241209,165500,571433730,11680,11680,11680,11680,0
|
|
20241209,165400,571433730,11680,11680,11680,11680,0
|
|
20241209,165300,571433730,11680,11680,11680,11680,0
|
|
20241209,165200,571433730,11680,11680,11680,11680,0
|
|
20241209,165100,571433730,11680,11680,11680,11680,0
|
|
20241209,165000,571433730,11680,11680,11680,11680,0
|
|
20241209,164900,571433730,11680,11680,11680,11680,0
|
|
20241209,164800,571433730,11680,11680,11680,11680,0
|
|
20241209,164700,571433730,11680,11680,11680,11680,0
|
|
20241209,164600,571433730,11680,11680,11680,11680,0
|
|
20241209,164500,571433730,11680,11680,11680,11680,0
|
|
20241209,164400,571433730,11680,11680,11680,11680,0
|
|
20241209,164300,571433730,11680,11680,11680,11680,0
|
|
20241209,164200,571433730,11680,11680,11680,11680,0
|
|
20241209,164100,571433730,11680,11680,11680,11680,0
|
|
20241209,164000,571433730,11680,11680,11680,11680,0
|
|
20241209,163900,571433730,11680,11680,11680,11680,0
|
|
20241209,163800,571433730,11680,11680,11680,11680,0
|
|
20241209,163700,571433730,11680,11680,11680,11680,0
|
|
20241209,163600,571433730,11680,11680,11680,11680,0
|
|
20241209,163500,571433730,11680,11680,11680,11680,1013
|
|
20241209,163400,571433730,11680,11680,11680,11680,0
|
|
20241209,163300,571433730,11680,11680,11680,11680,0
|
|
20241209,163200,571433730,11680,11680,11680,11680,0
|
|
20241209,163100,571433730,11680,11680,11680,11680,0
|
|
20241209,163000,571433730,11680,11680,11680,11680,0
|
|
20241209,162900,571433730,11680,11680,11680,11680,0
|
|
20241209,162800,571433730,11680,11680,11680,11680,0
|
|
20241209,162700,571433730,11680,11680,11680,11680,0
|
|
20241209,162600,571433730,11680,11680,11680,11680,0
|
|
20241209,162500,571433730,11680,11680,11680,11680,0
|
|
20241209,162400,571433730,11680,11680,11680,11680,0
|
|
20241209,162300,571433730,11680,11680,11680,11680,0
|
|
20241209,162200,571433730,11680,11680,11680,11680,0
|
|
20241209,162100,571433730,11680,11680,11680,11680,0
|
|
20241209,162000,571433730,11680,11680,11680,11680,0
|
|
20241209,161900,571433730,11680,11680,11680,11680,0
|
|
20241209,161800,571433730,11680,11680,11680,11680,0
|
|
20241209,161700,571433730,11680,11680,11680,11680,0
|
|
20241209,161600,571433730,11680,11680,11680,11680,0
|
|
20241209,161500,571433730,11680,11680,11680,11680,0
|
|
20241209,161400,571433730,11680,11680,11680,11680,0
|
|
20241209,161300,571433730,11680,11680,11680,11680,0
|
|
20241209,161200,571433730,11680,11680,11680,11680,0
|
|
20241209,161100,571433730,11680,11680,11680,11680,0
|
|
20241209,161000,571433730,11680,11680,11680,11680,0
|
|
20241209,160900,571433730,11680,11680,11680,11680,0
|
|
20241209,160800,571433730,11680,11680,11680,11680,0
|
|
20241209,160700,571433730,11680,11680,11680,11680,0
|
|
20241209,160600,571433730,11680,11680,11680,11680,0
|
|
20241209,160500,571433730,11680,11680,11680,11680,1013
|
|
20241209,160400,571433730,11680,11680,11680,11680,0
|
|
20241209,160300,571433730,11680,11680,11680,11680,0
|
|
20241209,160200,571433730,11680,11680,11680,11680,0
|
|
20241209,160100,571433730,11680,11680,11680,11680,0
|
|
20241209,160000,571433730,11680,11680,11680,11680,0
|
|
20241209,155900,571433730,11680,11680,11680,11680,0
|
|
20241209,155800,571433730,11680,11680,11680,11680,0
|
|
20241209,155700,571433730,11680,11680,11680,11680,0
|
|
20241209,155600,571433730,11680,11680,11680,11680,0
|
|
20241209,155500,571433730,11680,11680,11680,11680,0
|
|
20241209,155400,571433730,11680,11680,11680,11680,0
|
|
20241209,155300,571433730,11680,11680,11680,11680,0
|
|
20241209,155200,571433730,11680,11680,11680,11680,0
|
|
20241209,155100,571433730,11680,11680,11680,11680,0
|
|
20241209,155000,571433730,11680,11680,11680,11680,0
|
|
20241209,154900,571433730,11680,11680,11680,11680,0
|
|
20241209,154800,571433730,11680,11680,11680,11680,0
|
|
20241209,154700,571433730,11680,11680,11680,11680,0
|
|
20241209,154600,571433730,11680,11680,11680,11680,0
|
|
20241209,154500,571433730,11680,11680,11680,11680,0
|
|
20241209,154400,571433730,11680,11680,11680,11680,0
|
|
20241209,154300,571433730,11680,11680,11680,11680,0
|
|
20241209,154200,571433730,11680,11680,11680,11680,0
|
|
20241209,154100,571433730,11680,11680,11680,11680,0
|
|
20241209,154000,571433730,11680,11680,11680,11680,0
|
|
20241209,153900,571433730,11680,11680,11680,11680,0
|
|
20241209,153800,571433730,11680,11680,11680,11680,0
|
|
20241209,153700,571433730,11680,11680,11680,11680,0
|
|
20241209,153600,571433730,11680,11680,11680,11680,0
|
|
20241209,153500,571433730,11680,11680,11680,11680,1013
|
|
20241209,153400,571433730,11680,11680,11680,11680,0
|
|
20241209,153300,571433730,11680,11680,11680,11680,0
|
|
20241209,153200,571433730,11680,11680,11680,11680,0
|
|
20241209,153100,571433730,11680,11680,11680,11680,0
|
|
20241209,153000,571433730,11680,11680,11680,11680,1013
|
|
20241209,152900,559601890,11850,11850,11850,11850,0
|
|
20241209,152800,559601890,11850,11850,11850,11850,0
|
|
20241209,152700,559601890,11850,11850,11850,11850,0
|
|
20241209,152600,559601890,11850,11850,11850,11850,0
|
|
20241209,152500,559601890,11850,11850,11850,11850,0
|
|
20241209,152400,559601890,11850,11850,11850,11850,0
|
|
20241209,152300,559601890,11850,11850,11850,11850,0
|
|
20241209,152200,559601890,11850,11850,11850,11850,0
|
|
20241209,152100,559601890,11850,11850,11850,11850,0
|
|
20241209,152000,559601890,11850,11850,11850,11850,0
|
|
20241209,151900,559601890,11850,11810,11850,11700,219
|
|
20241209,151800,557028570,11850,11900,11900,11750,659
|
|
20241209,151700,549262500,11860,11950,11950,11860,696
|
|
20241209,151600,540978690,11950,11950,11950,11950,140
|
|
20241209,151500,539305690,12000,12000,12000,12000,0
|
|
20241209,151400,539305690,12000,12000,12000,12000,0
|
|
20241209,151300,539305690,12000,12000,12000,12000,86
|
|
20241209,151200,538273690,12000,12000,12000,12000,0
|
|
20241209,151100,538273690,12000,12000,12000,12000,0
|
|
20241209,151000,538273690,12000,12000,12000,12000,0
|
|
20241209,150900,538273690,12000,12000,12000,12000,0
|
|
20241209,150800,538273690,12000,12000,12000,12000,38
|
|
20241209,150700,537817690,12200,12200,12200,12200,0
|
|
20241209,150600,537817690,12200,12200,12200,12200,7
|
|
20241209,150500,537732290,12200,12200,12200,12200,2
|
|
20241209,150400,537707890,12200,12200,12200,12200,0
|
|
20241209,150300,537707890,12200,12200,12200,12200,1
|
|
20241209,150200,537695690,12200,12200,12200,12200,1
|
|
20241209,150100,537683490,11930,12010,12010,11930,150
|
|
20241209,150000,535891700,12010,12010,12010,12010,1
|
|
20241209,145900,535879690,12010,12010,12010,12010,0
|
|
20241209,145800,535879690,12010,12010,12010,12010,0
|
|
20241209,145700,535879690,12010,12010,12010,12010,0
|
|
20241209,145600,535879690,12010,12010,12010,12010,0
|
|
20241209,145500,535879690,12010,12010,12010,12010,0
|
|
20241209,145400,535879690,12010,12010,12010,12010,219
|
|
20241209,145300,533249500,12010,12010,12010,12010,246
|
|
20241209,145200,530295040,12010,12010,12010,12010,1276
|
|
20241209,145100,514970280,12010,12010,12010,12010,2
|
|
20241209,145000,514946260,12010,12010,12010,12010,5
|
|
20241209,144900,514886210,12010,12010,12010,12010,100
|
|
20241209,144800,513685210,12010,12010,12010,12010,0
|
|
20241209,144700,513685210,12010,12010,12010,12010,0
|
|
20241209,144600,513685210,12010,12010,12010,12010,0
|
|
20241209,144500,513685210,12010,12010,12010,12010,0
|
|
20241209,144400,513685210,12010,12010,12010,12010,0
|
|
20241209,144300,513685210,12010,12010,12010,12010,0
|
|
20241209,144200,513685210,12010,12010,12010,12010,0
|
|
20241209,144100,513685210,12010,12010,12010,12010,141
|
|
20241209,144000,511991800,12010,12010,12010,12010,58
|
|
20241209,143900,511295220,12010,12000,12010,12000,171
|
|
20241209,143800,509242060,12000,12000,12000,12000,100
|
|
20241209,143700,508042060,12000,12230,12230,12000,359
|
|
20241209,143600,503729010,12240,12240,12240,12240,163
|
|
20241209,143500,501733890,12240,12240,12240,12240,0
|
|
20241209,143400,501733890,12240,12240,12240,12240,0
|
|
20241209,143300,501733890,12240,12240,12240,12240,0
|
|
20241209,143200,501733890,12240,12240,12240,12240,12
|
|
20241209,143100,501587010,12240,12240,12240,12240,13
|
|
20241209,143000,501427890,12230,12220,12230,12220,182
|
|
20241209,142900,499203330,12220,12220,12220,12220,30
|
|
20241209,142800,498836730,11940,11940,11940,11940,0
|
|
20241209,142700,498836730,11940,11940,11940,11940,4
|
|
20241209,142600,498788970,11940,11940,11940,11940,0
|
|
20241209,142500,498788970,11940,11940,11940,11940,0
|
|
20241209,142400,498788970,11940,11940,11940,11940,0
|
|
20241209,142300,498788970,11940,11940,11940,11940,0
|
|
20241209,142200,498788970,11940,11940,11940,11940,100
|
|
20241209,142100,497594970,11940,11940,11940,11940,0
|
|
20241209,142000,497594970,11940,11940,11940,11940,538
|
|
20241209,141900,491171250,11940,11940,11940,11940,0
|
|
20241209,141800,491171250,11940,11940,11940,11940,0
|
|
20241209,141700,491171250,11940,11940,11940,11940,0
|
|
20241209,141600,491171250,11940,11940,11940,11940,0
|
|
20241209,141500,491171250,11940,11940,11940,11940,0
|
|
20241209,141400,491171250,11940,11940,11940,11940,0
|
|
20241209,141300,491171250,11940,11940,11940,11940,0
|
|
20241209,141200,491171250,11940,11940,11940,11940,0
|
|
20241209,141100,491171250,11940,11940,11940,11940,191
|
|
20241209,141000,488890710,11940,11940,11940,11940,33
|
|
20241209,140900,488496690,11940,11940,11940,11940,59
|
|
20241209,140800,487792230,11920,11920,11920,11920,0
|
|
20241209,140700,487792230,11920,11920,11920,11920,63
|
|
20241209,140600,487041270,11920,11920,11920,11920,24
|
|
20241209,140500,486755190,11920,11920,11920,11920,0
|
|
20241209,140400,486755190,11920,11940,11940,11920,125
|
|
20241209,140300,485265090,11940,11940,11940,11940,212
|
|
20241209,140200,482733810,11940,11940,11940,11940,0
|
|
20241209,140100,482733810,11940,11940,11940,11940,0
|
|
20241209,140000,482733810,11940,11940,11940,11940,0
|
|
20241209,135900,482733810,11940,11950,11950,11940,74
|
|
20241209,135800,481849630,11950,11950,11950,11950,370
|
|
20241209,135700,477428130,11950,11950,11950,11950,0
|
|
20241209,135600,477428130,11950,11950,11950,11950,0
|
|
20241209,135500,477428130,11950,11950,11950,11950,0
|
|
20241209,135400,477428130,11950,11950,11950,11950,260
|
|
20241209,135300,474321130,12000,12000,12000,12000,200
|
|
20241209,135200,471921130,11950,11950,11950,11950,0
|
|
20241209,135100,471921130,11950,11950,11950,11950,0
|
|
20241209,135000,471921130,11950,11950,11950,11950,0
|
|
20241209,134900,471921130,11950,11950,11950,11950,69
|
|
20241209,134800,471096580,11950,11950,11950,11950,0
|
|
20241209,134700,471096580,11950,11950,11950,11950,0
|
|
20241209,134600,471096580,11950,11950,11950,11950,120
|
|
20241209,134500,469662580,11950,11950,11950,11950,0
|
|
20241209,134400,469662580,11950,11960,11960,11950,280
|
|
20241209,134300,466315700,11960,11960,11960,11960,14
|
|
20241209,134200,466148260,11940,11940,11940,11940,0
|
|
20241209,134100,466148260,11940,11940,11940,11940,0
|
|
20241209,134000,466148260,11940,11940,11940,11940,0
|
|
20241209,133900,466148260,11940,11990,11990,11940,200
|
|
20241209,133800,463754970,11990,11990,11990,11990,0
|
|
20241209,133700,463754970,11990,12050,12050,11990,900
|
|
20241209,133600,452949360,12040,12040,12040,12040,0
|
|
20241209,133500,452949360,12040,12040,12040,12040,0
|
|
20241209,133400,452949360,12040,12040,12040,12040,0
|
|
20241209,133300,452949360,12040,12040,12040,12040,0
|
|
20241209,133200,452949360,12040,12040,12040,12040,50
|
|
20241209,133100,452347360,12140,12140,12140,12140,0
|
|
20241209,133000,452347360,12140,12140,12140,12140,0
|
|
20241209,132900,452347360,12140,12140,12140,12140,0
|
|
20241209,132800,452347360,12140,12140,12140,12140,117
|
|
20241209,132700,450926980,12140,12140,12140,12140,0
|
|
20241209,132600,450926980,12140,12140,12140,12140,0
|
|
20241209,132500,450926980,12140,12140,12140,12140,0
|
|
20241209,132400,450926980,12140,12140,12140,12140,41
|
|
20241209,132300,450429240,12140,12140,12140,12140,253
|
|
20241209,132200,447357820,12140,12140,12140,12140,1
|
|
20241209,132100,447345680,12150,12150,12150,12150,0
|
|
20241209,132000,447345680,12150,12140,12150,12140,284
|
|
20241209,131900,443897820,12140,12140,12140,12140,128
|
|
20241209,131800,442343900,12020,12020,12140,12020,1027
|
|
20241209,131700,429996720,12010,12010,12010,12010,0
|
|
20241209,131600,429996720,12010,12010,12010,12010,0
|
|
20241209,131500,429996720,12010,12110,12110,12010,1000
|
|
20241209,131400,417983380,12150,12150,12150,12150,10
|
|
20241209,131300,417861880,12150,12150,12150,12150,0
|
|
20241209,131200,417861880,12150,12150,12150,12150,21
|
|
20241209,131100,417606730,12160,12160,12160,12160,0
|
|
20241209,131000,417606730,12160,12160,12160,12160,1
|
|
20241209,130900,417594570,12160,12160,12160,12160,50
|
|
20241209,130800,416986570,12160,12150,12160,12150,411
|
|
20241209,130700,411992670,12150,12150,12150,12150,0
|
|
20241209,130600,411992670,12150,12150,12150,12150,0
|
|
20241209,130500,411992670,12150,12150,12150,12150,8
|
|
20241209,130400,411895470,12150,12140,12150,12140,434
|
|
20241209,130300,406623870,12150,12150,12150,12150,14
|
|
20241209,130200,406453770,12160,12160,12160,12160,45
|
|
20241209,130100,405906570,12010,12010,12010,12010,0
|
|
20241209,130000,405906570,12010,12010,12010,12010,1000
|
|
20241209,125900,393896570,12040,12040,12050,12040,202
|
|
20241209,125800,391463490,12050,12050,12050,12050,100
|
|
20241209,125700,390258490,12040,12050,12050,12040,220
|
|
20241209,125600,387609490,12040,12080,12080,12040,1115
|
|
20241209,125500,374140890,12080,12070,12080,12040,903
|
|
20241209,125400,363260870,12080,12080,12080,12080,0
|
|
20241209,125300,363260870,12080,12100,12100,12080,320
|
|
20241209,125200,359394870,12160,12160,12160,12160,50
|
|
20241209,125100,358786870,12160,12160,12160,12160,0
|
|
20241209,125000,358786870,12160,12160,12160,12160,59
|
|
20241209,124900,358069430,12160,12160,12160,12160,15
|
|
20241209,124800,357887030,12180,12180,12180,12180,0
|
|
20241209,124700,357887030,12180,12180,12180,12180,30
|
|
20241209,124600,357521630,12190,12190,12190,12190,0
|
|
20241209,124500,357521630,12190,12190,12190,12190,0
|
|
20241209,124400,357521630,12190,12190,12190,12190,0
|
|
20241209,124300,357521630,12190,12190,12190,12190,0
|
|
20241209,124200,357521630,12190,12190,12190,12190,0
|
|
20241209,124100,357521630,12190,12190,12190,12190,11
|
|
20241209,124000,357387540,12190,12190,12190,12190,249
|
|
20241209,123900,354352230,12190,12190,12190,12190,410
|
|
20241209,123800,349354330,12040,12040,12040,12040,0
|
|
20241209,123700,349354330,12040,12200,12200,12040,203
|
|
20241209,123600,346893730,12200,12150,12200,12150,308
|
|
20241209,123500,343144980,12190,12190,12190,12190,0
|
|
20241209,123400,343144980,12190,12190,12190,12190,90
|
|
20241209,123300,342047880,12190,12210,12210,12190,160
|
|
20241209,123200,340096480,12230,12240,12240,12230,100
|
|
20241209,123100,338872980,12300,12300,12300,12300,15
|
|
20241209,123000,338688480,12350,12390,12390,11990,1801
|
|
20241209,122900,316890530,12400,12390,12400,12390,235
|
|
20241209,122800,313977260,12400,12390,12400,12390,30
|
|
20241209,122700,313605460,12400,12400,12400,12400,0
|
|
20241209,122600,313605460,12400,12350,12400,12350,400
|
|
20241209,122500,308651560,12400,12400,12400,12400,0
|
|
20241209,122400,308651560,12400,12400,12400,12400,0
|
|
20241209,122300,308651560,12400,12400,12400,12400,131
|
|
20241209,122200,307027160,12320,12320,12320,12320,50
|
|
20241209,122100,306411160,12310,12310,12310,12310,20
|
|
20241209,122000,306164960,12390,12390,12390,12390,50
|
|
20241209,121900,305545460,12430,12400,12430,12400,110
|
|
20241209,121800,304180660,12260,12280,12280,12260,553
|
|
20241209,121700,297396910,12280,12280,12280,12280,0
|
|
20241209,121600,297396910,12280,12280,12280,12280,192
|
|
20241209,121500,295039150,12230,12230,12230,12230,0
|
|
20241209,121400,295039150,12230,12230,12230,12230,0
|
|
20241209,121300,295039150,12230,12310,12310,12230,780
|
|
20241209,121200,285464910,12300,12320,12320,12300,745
|
|
20241209,121100,276288670,12310,12310,12310,12310,0
|
|
20241209,121000,276288670,12310,12310,12310,12310,116
|
|
20241209,120900,274860710,12640,12640,12640,12640,0
|
|
20241209,120800,274860710,12640,12640,12640,12640,0
|
|
20241209,120700,274860710,12640,12640,12640,12640,40
|
|
20241209,120600,274355110,12640,12640,12640,12640,88
|
|
20241209,120500,273242790,12700,12700,12700,12700,101
|
|
20241209,120400,271960090,12640,12640,12640,12640,12
|
|
20241209,120300,271808410,12640,12640,12640,12640,1
|
|
20241209,120200,271795770,12220,12610,12610,12220,329
|
|
20241209,120100,267675250,12650,12650,12650,12650,0
|
|
20241209,120000,267675250,12650,12650,12650,12650,0
|
|
20241209,115900,267675250,12650,12650,12650,12650,50
|
|
20241209,115800,267042750,12650,12650,12650,12650,0
|
|
20241209,115700,267042750,12650,12650,12650,12650,397
|
|
20241209,115600,262020700,12650,12650,12650,12650,174
|
|
20241209,115500,259819600,12650,12650,12650,12600,597
|
|
20241209,115400,252272550,12700,12700,12700,12700,158
|
|
20241209,115300,250265950,12700,12700,12700,12700,0
|
|
20241209,115200,250265950,12700,12700,12700,12700,178
|
|
20241209,115100,248005350,12650,12650,12650,12650,0
|
|
20241209,115000,248005350,12650,12650,12650,12650,0
|
|
20241209,114900,248005350,12650,12650,12650,12650,100
|
|
20241209,114800,246740350,12700,12700,12700,12700,78
|
|
20241209,114700,245749750,12680,12680,12680,12680,0
|
|
20241209,114600,245749750,12680,12680,12680,12680,245
|
|
20241209,114500,242643150,12680,12680,12680,12680,1255
|
|
20241209,114400,226729750,12680,12680,12680,12680,0
|
|
20241209,114300,226729750,12680,12680,12680,12680,2
|
|
20241209,114200,226704390,12700,12700,12700,12700,124
|
|
20241209,114100,225129590,12680,12680,12680,12680,0
|
|
20241209,114000,225129590,12680,12700,12700,12680,300
|
|
20241209,113900,221321590,12700,12700,12700,12700,560
|
|
20241209,113800,214209590,12680,12680,12680,12680,66
|
|
20241209,113700,213372710,12650,12650,12650,12650,0
|
|
20241209,113600,213372710,12650,12650,12650,12650,129
|
|
20241209,113500,211740860,12650,12650,12650,12650,359
|
|
20241209,113400,207199510,12650,12700,12700,12650,202
|
|
20241209,113300,204635310,12700,12750,12750,12700,42
|
|
20241209,113200,204099910,12800,12800,12800,12800,1
|
|
20241209,113100,204087110,12900,12900,12900,12900,2
|
|
20241209,113000,204061310,12160,12980,12980,12160,649
|
|
20241209,112900,195997930,12980,12980,12980,12980,1
|
|
20241209,112800,195984950,12980,12980,12980,12980,5
|
|
20241209,112700,195920050,12980,12980,12980,12980,2
|
|
20241209,112600,195894090,12980,12980,12980,12980,0
|
|
20241209,112500,195894090,12980,12980,12980,12980,52
|
|
20241209,112400,195219130,12980,12980,12980,12980,4
|
|
20241209,112300,195167210,12980,13000,13000,12980,378
|
|
20241209,112200,190259410,13000,13100,13100,13000,1115
|
|
20241209,112100,175750680,13100,13200,13200,13100,3585
|
|
20241209,112000,128630030,13200,13220,13220,13200,1392
|
|
20241209,111900,110251720,13340,13340,13340,13340,0
|
|
20241209,111800,110251720,13340,13340,13340,13340,0
|
|
20241209,111700,110251720,13340,13340,13340,13340,0
|
|
20241209,111600,110251720,13340,13340,13340,13340,0
|
|
20241209,111500,110251720,13340,13340,13340,13340,0
|
|
20241209,111400,110251720,13340,13340,13340,13340,192
|
|
20241209,111300,107690440,13200,13220,13220,13200,247
|
|
20241209,111200,104427630,13340,13340,13340,13340,0
|
|
20241209,111100,104427630,13340,13340,13340,13340,0
|
|
20241209,111000,104427630,13340,13340,13340,13340,120
|
|
20241209,110900,102826830,13350,13350,13350,13350,925
|
|
20241209,110800,90478080,13350,13350,13350,13350,75
|
|
20241209,110700,89476830,13350,13350,13350,13350,0
|
|
20241209,110600,89476830,13350,13350,13350,13350,0
|
|
20241209,110500,89476830,13350,13350,13350,13350,0
|
|
20241209,110400,89476830,13350,13350,13350,13350,0
|
|
20241209,110300,89476830,13350,13350,13350,13350,80
|
|
20241209,110200,88408830,13210,13210,13210,13210,0
|
|
20241209,110100,88408830,13210,13210,13210,13210,0
|
|
20241209,110000,88408830,13210,13210,13210,13210,0
|
|
20241209,105900,88408830,13210,13220,13220,13210,200
|
|
20241209,105800,85766810,13220,13220,13220,13220,100
|
|
20241209,105700,84444810,13300,13300,13300,13300,0
|
|
20241209,105600,84444810,13300,13300,13300,13300,0
|
|
20241209,105500,84444810,13300,13300,13300,13300,0
|
|
20241209,105400,84444810,13300,13300,13300,13300,456
|
|
20241209,105300,78380010,13300,13300,13300,13300,0
|
|
20241209,105200,78380010,13300,13300,13300,13300,0
|
|
20241209,105100,78380010,13300,13300,13300,13300,135
|
|
20241209,105000,76584510,13300,13300,13300,13300,0
|
|
20241209,104900,76584510,13300,13300,13300,13300,0
|
|
20241209,104800,76584510,13300,13300,13300,13300,0
|
|
20241209,104700,76584510,13300,13300,13300,13300,0
|
|
20241209,104600,76584510,13300,13300,13300,13300,0
|
|
20241209,104500,76584510,13300,13300,13300,13300,0
|
|
20241209,104400,76584510,13300,13300,13300,13300,0
|
|
20241209,104300,76584510,13300,13300,13300,13300,0
|
|
20241209,104200,76584510,13300,13300,13300,13300,0
|
|
20241209,104100,76584510,13300,13300,13300,13300,203
|
|
20241209,104000,73884610,13300,13300,13300,13300,0
|
|
20241209,103900,73884610,13300,13300,13300,13300,0
|
|
20241209,103800,73884610,13300,13300,13300,13300,0
|
|
20241209,103700,73884610,13300,13300,13300,13300,100
|
|
20241209,103600,72554610,13240,13240,13240,13240,0
|
|
20241209,103500,72554610,13240,13240,13240,13240,0
|
|
20241209,103400,72554610,13240,13240,13240,13240,0
|
|
20241209,103300,72554610,13240,13240,13240,13240,0
|
|
20241209,103200,72554610,13240,13240,13240,13240,0
|
|
20241209,103100,72554610,13240,13240,13240,13240,5
|
|
20241209,103000,72488410,13190,13190,13190,13190,0
|
|
20241209,102900,72488410,13190,13190,13190,13190,340
|
|
20241209,102800,68003810,13200,13200,13200,13200,229
|
|
20241209,102700,64981010,13250,13250,13250,13250,0
|
|
20241209,102600,64981010,13250,13250,13250,13250,280
|
|
20241209,102500,61271010,13200,13200,13200,13200,0
|
|
20241209,102400,61271010,13200,13200,13200,13200,0
|
|
20241209,102300,61271010,13200,13200,13200,13200,50
|
|
20241209,102200,60611010,13200,13200,13200,13200,100
|
|
20241209,102100,59291010,13200,13200,13200,13200,0
|
|
20241209,102000,59291010,13200,13200,13200,13200,0
|
|
20241209,101900,59291010,13200,13200,13200,13200,600
|
|
20241209,101800,51371010,13200,13200,13200,13200,0
|
|
20241209,101700,51371010,13200,13200,13200,13200,0
|
|
20241209,101600,51371010,13200,13200,13200,13200,0
|
|
20241209,101500,51371010,13200,13200,13200,13200,0
|
|
20241209,101400,51371010,13200,13200,13200,13200,700
|
|
20241209,101300,42131010,13200,13200,13200,13200,0
|
|
20241209,101200,42131010,13200,13200,13200,13200,152
|
|
20241209,101100,40124610,13200,13200,13200,13200,0
|
|
20241209,101000,40124610,13200,13200,13200,13200,0
|
|
20241209,100900,40124610,13200,13200,13200,13200,0
|
|
20241209,100800,40124610,13200,13200,13200,13200,0
|
|
20241209,100700,40124610,13200,13200,13200,13200,0
|
|
20241209,100600,40124610,13200,13200,13200,13200,0
|
|
20241209,100500,40124610,13200,13200,13200,13200,0
|
|
20241209,100400,40124610,13200,13200,13200,13200,200
|
|
20241209,100300,37484610,13200,13200,13200,13200,0
|
|
20241209,100200,37484610,13200,13200,13480,13200,117
|
|
20241209,100100,35939930,13200,13200,13200,13200,200
|
|
20241209,100000,33299930,13200,13300,13300,13200,1000
|
|
20241209,095900,20086900,13300,13300,13300,13300,0
|
|
20241209,095800,20086900,13300,13300,13300,13300,0
|
|
20241209,095700,20086900,13300,13300,13300,13300,0
|
|
20241209,095600,20086900,13300,13300,13300,13300,0
|
|
20241209,095500,20086900,13300,13300,13300,13300,100
|
|
20241209,095400,18756900,13300,13300,13300,13300,0
|
|
20241209,095300,18756900,13300,13300,13300,13300,0
|
|
20241209,095200,18756900,13300,13300,13300,13300,100
|
|
20241209,095100,17426900,13300,13300,13300,13300,0
|
|
20241209,095000,17426900,13300,13300,13300,13300,0
|
|
20241209,094900,17426900,13300,13300,13300,13300,200
|
|
20241209,094800,14766900,13300,13300,13300,13300,8
|
|
20241209,094700,14660500,13300,13310,13310,13300,92
|
|
20241209,094600,13436500,13300,13350,13350,13300,100
|
|
20241209,094500,12105150,13350,13350,13350,13350,0
|
|
20241209,094400,12105150,13350,13350,13350,13350,0
|
|
20241209,094300,12105150,13350,13350,13350,13350,0
|
|
20241209,094200,12105150,13350,13350,13350,13350,0
|
|
20241209,094100,12105150,13350,13350,13350,13350,0
|
|
20241209,094000,12105150,13350,13350,13350,13350,0
|
|
20241209,093900,12105150,13350,13350,13350,13350,1
|
|
20241209,093800,12091800,13350,13350,13350,13350,65
|
|
20241209,093700,11224050,13500,13500,13500,13500,0
|
|
20241209,093600,11224050,13500,13500,13500,13500,0
|
|
20241209,093500,11224050,13500,13500,13500,13500,0
|
|
20241209,093400,11224050,13500,13500,13500,13500,0
|
|
20241209,093300,11224050,13500,13500,13500,13500,0
|
|
20241209,093200,11224050,13500,13500,13500,13500,0
|
|
20241209,093100,11224050,13500,13500,13500,13500,0
|
|
20241209,093000,11224050,13500,13500,13500,13500,0
|
|
20241209,092900,11224050,13500,13500,13500,13500,0
|
|
20241209,092800,11224050,13500,13500,13500,13500,0
|
|
20241209,092700,11224050,13500,13500,13500,13500,0
|
|
20241209,092600,11224050,13500,13500,13500,13500,0
|
|
20241209,092500,11224050,13500,13500,13500,13500,1
|
|
20241209,092400,11210550,13940,13940,13940,13940,0
|
|
20241209,092300,11210550,13940,13940,13940,13940,0
|
|
20241209,092200,11210550,13940,13940,13940,13940,0
|
|
20241209,092100,11210550,13940,13940,13940,13940,0
|
|
20241209,092000,11210550,13940,13940,13940,13940,0
|
|
20241209,091900,11210550,13940,13940,13940,13940,1
|
|
20241209,091800,11196610,13980,13980,13980,13980,0
|
|
20241209,091700,11196610,13980,13980,13980,13980,1
|
|
20241209,091600,11182630,13980,13980,13980,13980,3
|
|
20241209,091500,11140690,13800,13800,13800,13800,0
|
|
20241209,091400,11140690,13800,13800,13800,13800,18
|
|
20241209,091300,10892290,14060,14060,14060,14060,0
|
|
20241209,091200,10892290,14060,14060,14060,14060,0
|
|
20241209,091100,10892290,14060,14060,14060,14060,6
|
|
20241209,091000,10807930,14080,14080,14080,14080,1
|
|
20241209,090900,10793850,14100,14100,14100,14100,0
|
|
20241209,090800,10793850,14100,14100,14100,14100,0
|
|
20241209,090700,10793850,14100,14100,14100,14100,65
|
|
20241209,090600,9877350,14200,14200,14200,14200,0
|
|
20241209,090500,9877350,14200,14200,14200,14200,0
|
|
20241209,090400,9877350,14200,14130,14200,14130,694
|
|
20241209,090300,28400,14200,14200,14200,14200,0
|
|
20241209,090200,28400,14200,14200,14200,14200,0
|
|
20241209,090100,28400,14200,14200,14200,14200,0
|
|
20241209,090000,28400,14200,14200,14200,14200,2
|