580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183700,140735320,9640,9640,9640,9640,314
|
|
20241213,183600,140735320,9640,9640,9640,9640,0
|
|
20241213,183500,140735320,9640,9640,9640,9640,0
|
|
20241213,183400,140735320,9640,9640,9640,9640,0
|
|
20241213,183300,140735320,9640,9640,9640,9640,0
|
|
20241213,183200,140735320,9640,9640,9640,9640,0
|
|
20241213,183100,140735320,9640,9640,9640,9640,0
|
|
20241213,183000,140735320,9640,9640,9640,9640,0
|
|
20241213,182900,140735320,9640,9640,9640,9640,0
|
|
20241213,182800,140735320,9640,9640,9640,9640,0
|
|
20241213,182700,140735320,9640,9640,9640,9640,0
|
|
20241213,182600,140735320,9640,9640,9640,9640,0
|
|
20241213,182500,140735320,9640,9640,9640,9640,0
|
|
20241213,182400,140735320,9640,9640,9640,9640,0
|
|
20241213,182300,140735320,9640,9640,9640,9640,0
|
|
20241213,182200,140735320,9640,9640,9640,9640,0
|
|
20241213,182100,140735320,9640,9640,9640,9640,0
|
|
20241213,182000,140735320,9640,9640,9640,9640,0
|
|
20241213,181900,140735320,9640,9640,9640,9640,0
|
|
20241213,181800,140735320,9640,9640,9640,9640,0
|
|
20241213,181700,140735320,9640,9640,9640,9640,0
|
|
20241213,181600,140735320,9640,9640,9640,9640,0
|
|
20241213,181500,140735320,9640,9640,9640,9640,0
|
|
20241213,181400,140735320,9640,9640,9640,9640,0
|
|
20241213,181300,140735320,9640,9640,9640,9640,0
|
|
20241213,181200,140735320,9640,9640,9640,9640,0
|
|
20241213,181100,140735320,9640,9640,9640,9640,0
|
|
20241213,181000,140735320,9640,9640,9640,9640,0
|
|
20241213,180900,140735320,9640,9640,9640,9640,0
|
|
20241213,180800,140735320,9640,9640,9640,9640,0
|
|
20241213,180700,140735320,9640,9640,9640,9640,314
|
|
20241213,180600,140735320,9640,9640,9640,9640,0
|
|
20241213,180500,140735320,9640,9640,9640,9640,0
|
|
20241213,180400,140735320,9640,9640,9640,9640,0
|
|
20241213,180300,140735320,9640,9640,9640,9640,0
|
|
20241213,180200,140735320,9640,9640,9640,9640,0
|
|
20241213,180100,140735320,9640,9640,9640,9640,0
|
|
20241213,180000,140735320,9640,9640,9640,9640,0
|
|
20241213,175900,140735320,9640,9640,9640,9640,0
|
|
20241213,175800,140735320,9640,9640,9640,9640,0
|
|
20241213,175700,140735320,9640,9640,9640,9640,0
|
|
20241213,175600,140735320,9640,9640,9640,9640,0
|
|
20241213,175500,140735320,9640,9640,9640,9640,0
|
|
20241213,175400,140735320,9640,9640,9640,9640,0
|
|
20241213,175300,140735320,9640,9640,9640,9640,0
|
|
20241213,175200,140735320,9640,9640,9640,9640,0
|
|
20241213,175100,140735320,9640,9640,9640,9640,0
|
|
20241213,175000,140735320,9640,9640,9640,9640,0
|
|
20241213,174900,140735320,9640,9640,9640,9640,0
|
|
20241213,174800,140735320,9640,9640,9640,9640,0
|
|
20241213,174700,140735320,9640,9640,9640,9640,0
|
|
20241213,174600,140735320,9640,9640,9640,9640,0
|
|
20241213,174500,140735320,9640,9640,9640,9640,0
|
|
20241213,174400,140735320,9640,9640,9640,9640,0
|
|
20241213,174300,140735320,9640,9640,9640,9640,0
|
|
20241213,174200,140735320,9640,9640,9640,9640,0
|
|
20241213,174100,140735320,9640,9640,9640,9640,0
|
|
20241213,174000,140735320,9640,9640,9640,9640,0
|
|
20241213,173900,140735320,9640,9640,9640,9640,0
|
|
20241213,173800,140735320,9640,9640,9640,9640,0
|
|
20241213,173700,140735320,9640,9640,9640,9640,314
|
|
20241213,173600,140735320,9640,9640,9640,9640,0
|
|
20241213,173500,140735320,9640,9640,9640,9640,0
|
|
20241213,173400,140735320,9640,9640,9640,9640,0
|
|
20241213,173300,140735320,9640,9640,9640,9640,0
|
|
20241213,173200,140735320,9640,9640,9640,9640,0
|
|
20241213,173100,140735320,9640,9640,9640,9640,0
|
|
20241213,173000,140735320,9640,9640,9640,9640,0
|
|
20241213,172900,140735320,9640,9640,9640,9640,0
|
|
20241213,172800,140735320,9640,9640,9640,9640,0
|
|
20241213,172700,140735320,9640,9640,9640,9640,0
|
|
20241213,172600,140735320,9640,9640,9640,9640,0
|
|
20241213,172500,140735320,9640,9640,9640,9640,0
|
|
20241213,172400,140735320,9640,9640,9640,9640,0
|
|
20241213,172300,140735320,9640,9640,9640,9640,0
|
|
20241213,172200,140735320,9640,9640,9640,9640,0
|
|
20241213,172100,140735320,9640,9640,9640,9640,0
|
|
20241213,172000,140735320,9640,9640,9640,9640,0
|
|
20241213,171900,140735320,9640,9640,9640,9640,0
|
|
20241213,171800,140735320,9640,9640,9640,9640,0
|
|
20241213,171700,140735320,9640,9640,9640,9640,0
|
|
20241213,171600,140735320,9640,9640,9640,9640,0
|
|
20241213,171500,140735320,9640,9640,9640,9640,0
|
|
20241213,171400,140735320,9640,9640,9640,9640,0
|
|
20241213,171300,140735320,9640,9640,9640,9640,0
|
|
20241213,171200,140735320,9640,9640,9640,9640,0
|
|
20241213,171100,140735320,9640,9640,9640,9640,0
|
|
20241213,171000,140735320,9640,9640,9640,9640,0
|
|
20241213,170900,140735320,9640,9640,9640,9640,0
|
|
20241213,170800,140735320,9640,9640,9640,9640,0
|
|
20241213,170700,140735320,9640,9640,9640,9640,314
|
|
20241213,170600,140735320,9640,9640,9640,9640,0
|
|
20241213,170500,140735320,9640,9640,9640,9640,0
|
|
20241213,170400,140735320,9640,9640,9640,9640,0
|
|
20241213,170300,140735320,9640,9640,9640,9640,0
|
|
20241213,170200,140735320,9640,9640,9640,9640,0
|
|
20241213,170100,140735320,9640,9640,9640,9640,0
|
|
20241213,170000,140735320,9640,9640,9640,9640,0
|
|
20241213,165900,140735320,9640,9640,9640,9640,0
|
|
20241213,165800,140735320,9640,9640,9640,9640,0
|
|
20241213,165700,140735320,9640,9640,9640,9640,0
|
|
20241213,165600,140735320,9640,9640,9640,9640,0
|
|
20241213,165500,140735320,9640,9640,9640,9640,0
|
|
20241213,165400,140735320,9640,9640,9640,9640,0
|
|
20241213,165300,140735320,9640,9640,9640,9640,0
|
|
20241213,165200,140735320,9640,9640,9640,9640,0
|
|
20241213,165100,140735320,9640,9640,9640,9640,0
|
|
20241213,165000,140735320,9640,9640,9640,9640,0
|
|
20241213,164900,140735320,9640,9640,9640,9640,0
|
|
20241213,164800,140735320,9640,9640,9640,9640,0
|
|
20241213,164700,140735320,9640,9640,9640,9640,0
|
|
20241213,164600,140735320,9640,9640,9640,9640,0
|
|
20241213,164500,140735320,9640,9640,9640,9640,0
|
|
20241213,164400,140735320,9640,9640,9640,9640,0
|
|
20241213,164300,140735320,9640,9640,9640,9640,0
|
|
20241213,164200,140735320,9640,9640,9640,9640,0
|
|
20241213,164100,140735320,9640,9640,9640,9640,0
|
|
20241213,164000,140735320,9640,9640,9640,9640,0
|
|
20241213,163900,140735320,9640,9640,9640,9640,0
|
|
20241213,163800,140735320,9640,9640,9640,9640,0
|
|
20241213,163700,140735320,9640,9640,9640,9640,314
|
|
20241213,163600,140735320,9640,9640,9640,9640,0
|
|
20241213,163500,140735320,9640,9640,9640,9640,0
|
|
20241213,163400,140735320,9640,9640,9640,9640,0
|
|
20241213,163300,140735320,9640,9640,9640,9640,0
|
|
20241213,163200,140735320,9640,9640,9640,9640,0
|
|
20241213,163100,140735320,9640,9640,9640,9640,0
|
|
20241213,163000,140735320,9640,9640,9640,9640,0
|
|
20241213,162900,140735320,9640,9640,9640,9640,0
|
|
20241213,162800,140735320,9640,9640,9640,9640,0
|
|
20241213,162700,140735320,9640,9640,9640,9640,0
|
|
20241213,162600,140735320,9640,9640,9640,9640,0
|
|
20241213,162500,140735320,9640,9640,9640,9640,0
|
|
20241213,162400,140735320,9640,9640,9640,9640,0
|
|
20241213,162300,140735320,9640,9640,9640,9640,0
|
|
20241213,162200,140735320,9640,9640,9640,9640,0
|
|
20241213,162100,140735320,9640,9640,9640,9640,0
|
|
20241213,162000,140735320,9640,9640,9640,9640,0
|
|
20241213,161900,140735320,9640,9640,9640,9640,0
|
|
20241213,161800,140735320,9640,9640,9640,9640,0
|
|
20241213,161700,140735320,9640,9640,9640,9640,0
|
|
20241213,161600,140735320,9640,9640,9640,9640,0
|
|
20241213,161500,140735320,9640,9640,9640,9640,0
|
|
20241213,161400,140735320,9640,9640,9640,9640,0
|
|
20241213,161300,140735320,9640,9640,9640,9640,0
|
|
20241213,161200,140735320,9640,9640,9640,9640,0
|
|
20241213,161100,140735320,9640,9640,9640,9640,0
|
|
20241213,161000,140735320,9640,9640,9640,9640,0
|
|
20241213,160900,140735320,9640,9640,9640,9640,0
|
|
20241213,160800,140735320,9640,9640,9640,9640,0
|
|
20241213,160700,140735320,9640,9640,9640,9640,314
|
|
20241213,160600,140735320,9640,9640,9640,9640,0
|
|
20241213,160500,140735320,9640,9640,9640,9640,0
|
|
20241213,160400,140735320,9640,9640,9640,9640,0
|
|
20241213,160300,140735320,9640,9640,9640,9640,0
|
|
20241213,160200,140735320,9640,9640,9640,9640,0
|
|
20241213,160100,140735320,9640,9640,9640,9640,0
|
|
20241213,160000,140735320,9640,9640,9640,9640,0
|
|
20241213,155900,140735320,9640,9640,9640,9640,0
|
|
20241213,155800,140735320,9640,9640,9640,9640,0
|
|
20241213,155700,140735320,9640,9640,9640,9640,0
|
|
20241213,155600,140735320,9640,9640,9640,9640,0
|
|
20241213,155500,140735320,9640,9640,9640,9640,0
|
|
20241213,155400,140735320,9640,9640,9640,9640,0
|
|
20241213,155300,140735320,9640,9640,9640,9640,0
|
|
20241213,155200,140735320,9640,9640,9640,9640,0
|
|
20241213,155100,140735320,9640,9640,9640,9640,0
|
|
20241213,155000,140735320,9640,9640,9640,9640,0
|
|
20241213,154900,140735320,9640,9640,9640,9640,0
|
|
20241213,154800,140735320,9640,9640,9640,9640,0
|
|
20241213,154700,140735320,9640,9640,9640,9640,0
|
|
20241213,154600,140735320,9640,9640,9640,9640,0
|
|
20241213,154500,140735320,9640,9640,9640,9640,0
|
|
20241213,154400,140735320,9640,9640,9640,9640,0
|
|
20241213,154300,140735320,9640,9640,9640,9640,0
|
|
20241213,154200,140735320,9640,9640,9640,9640,0
|
|
20241213,154100,140735320,9640,9640,9640,9640,0
|
|
20241213,154000,140735320,9640,9640,9640,9640,0
|
|
20241213,153900,140735320,9640,9640,9640,9640,0
|
|
20241213,153800,140735320,9640,9640,9640,9640,0
|
|
20241213,153700,140735320,9640,9640,9640,9640,314
|
|
20241213,153600,140735320,9640,9640,9640,9640,0
|
|
20241213,153500,140735320,9640,9640,9640,9640,0
|
|
20241213,153400,140735320,9640,9640,9640,9640,0
|
|
20241213,153300,140735320,9640,9640,9640,9640,0
|
|
20241213,153200,140735320,9640,9640,9640,9640,0
|
|
20241213,153100,140735320,9640,9640,9640,9640,0
|
|
20241213,153000,140735320,9640,9640,9640,9640,314
|
|
20241213,152900,137708360,9640,9640,9640,9640,0
|
|
20241213,152800,137708360,9640,9640,9640,9640,0
|
|
20241213,152700,137708360,9640,9640,9640,9640,0
|
|
20241213,152600,137708360,9640,9640,9640,9640,0
|
|
20241213,152500,137708360,9640,9640,9640,9640,0
|
|
20241213,152400,137708360,9640,9640,9640,9640,0
|
|
20241213,152300,137708360,9640,9640,9640,9640,0
|
|
20241213,152200,137708360,9640,9640,9640,9640,0
|
|
20241213,152100,137708360,9640,9640,9640,9640,0
|
|
20241213,152000,137708360,9640,9640,9640,9640,0
|
|
20241213,151900,137708360,9640,9640,9640,9640,0
|
|
20241213,151800,137708360,9640,9630,9640,9630,69
|
|
20241213,151700,137043500,9620,9610,9630,9610,84
|
|
20241213,151600,136234630,9630,9630,9630,9630,0
|
|
20241213,151500,136234630,9630,9630,9630,9630,0
|
|
20241213,151400,136234630,9630,9630,9630,9630,0
|
|
20241213,151300,136234630,9630,9610,9630,9610,81
|
|
20241213,151200,135454630,9630,9630,9630,9630,0
|
|
20241213,151100,135454630,9630,9630,9630,9630,0
|
|
20241213,151000,135454630,9630,9630,9630,9630,0
|
|
20241213,150900,135454630,9630,9610,9630,9610,81
|
|
20241213,150800,134675210,9620,9620,9620,9620,0
|
|
20241213,150700,134675210,9620,9620,9620,9620,0
|
|
20241213,150600,134675210,9620,9620,9620,9620,0
|
|
20241213,150500,134675210,9620,9610,9620,9610,82
|
|
20241213,150400,133886680,9610,9610,9610,9610,0
|
|
20241213,150300,133886680,9610,9610,9610,9610,0
|
|
20241213,150200,133886680,9610,9610,9610,9610,0
|
|
20241213,150100,133886680,9610,9600,9610,9600,86
|
|
20241213,150000,133060270,9600,9600,9600,9600,5
|
|
20241213,145900,133012270,9600,9600,9600,9600,1
|
|
20241213,145800,133002670,9600,9600,9600,9600,0
|
|
20241213,145700,133002670,9600,9630,9630,9600,500
|
|
20241213,145600,128202310,9630,9630,9630,9630,1
|
|
20241213,145500,128192680,9630,9630,9630,9630,0
|
|
20241213,145400,128192680,9630,9630,9630,9630,11
|
|
20241213,145300,128086750,9640,9640,9640,9630,100
|
|
20241213,145200,127122900,9630,9620,9630,9620,247
|
|
20241213,145100,124745160,9620,9620,9620,9620,0
|
|
20241213,145000,124745160,9620,9620,9620,9620,0
|
|
20241213,144900,124745160,9620,9610,9620,9610,81
|
|
20241213,144800,123966120,9600,9600,9600,9600,0
|
|
20241213,144700,123966120,9600,9600,9600,9600,0
|
|
20241213,144600,123966120,9600,9600,9600,9600,0
|
|
20241213,144500,123966120,9600,9610,9610,9600,2
|
|
20241213,144400,123946910,9600,9600,9600,9600,0
|
|
20241213,144300,123946910,9600,9600,9600,9600,0
|
|
20241213,144200,123946910,9600,9600,9600,9600,0
|
|
20241213,144100,123946910,9600,9600,9610,9600,231
|
|
20241213,144000,121728500,9600,9600,9600,9600,0
|
|
20241213,143900,121728500,9600,9600,9600,9600,0
|
|
20241213,143800,121728500,9600,9600,9600,9600,82
|
|
20241213,143700,120941300,9580,9580,9580,9580,0
|
|
20241213,143600,120941300,9580,9580,9580,9580,0
|
|
20241213,143500,120941300,9580,9580,9580,9580,0
|
|
20241213,143400,120941300,9580,9600,9600,9580,83
|
|
20241213,143300,120144540,9600,9600,9600,9600,0
|
|
20241213,143200,120144540,9600,9600,9600,9600,0
|
|
20241213,143100,120144540,9600,9600,9600,9600,0
|
|
20241213,143000,120144540,9600,9600,9600,9600,82
|
|
20241213,142900,119357340,9600,9600,9600,9600,0
|
|
20241213,142800,119357340,9600,9600,9600,9600,0
|
|
20241213,142700,119357340,9600,9600,9600,9600,0
|
|
20241213,142600,119357340,9600,9590,9600,9590,81
|
|
20241213,142500,118579830,9590,9590,9590,9590,0
|
|
20241213,142400,118579830,9590,9590,9590,9590,0
|
|
20241213,142300,118579830,9590,9590,9590,9590,0
|
|
20241213,142200,118579830,9590,9590,9590,9590,82
|
|
20241213,142100,117793450,9590,9590,9590,9590,0
|
|
20241213,142000,117793450,9590,9590,9590,9590,0
|
|
20241213,141900,117793450,9590,9590,9590,9590,0
|
|
20241213,141800,117793450,9590,9580,9590,9580,81
|
|
20241213,141700,117016670,9590,9590,9590,9590,0
|
|
20241213,141600,117016670,9590,9590,9590,9590,0
|
|
20241213,141500,117016670,9590,9590,9590,9590,0
|
|
20241213,141400,117016670,9590,9590,9590,9590,82
|
|
20241213,141300,116230290,9570,9570,9570,9570,0
|
|
20241213,141200,116230290,9570,9570,9570,9570,0
|
|
20241213,141100,116230290,9570,9570,9570,9570,34
|
|
20241213,141000,115904910,9600,9600,9600,9600,82
|
|
20241213,140900,115117710,9600,9600,9600,9600,0
|
|
20241213,140800,115117710,9600,9600,9600,9600,0
|
|
20241213,140700,115117710,9600,9600,9600,9600,0
|
|
20241213,140600,115117710,9600,9590,9600,9590,81
|
|
20241213,140500,114340250,9570,9570,9570,9570,1
|
|
20241213,140400,114330680,9570,9570,9570,9570,0
|
|
20241213,140300,114330680,9570,9570,9570,9570,4
|
|
20241213,140200,114292400,9600,9600,9600,9600,0
|
|
20241213,140100,114292400,9600,9600,9600,9600,0
|
|
20241213,140000,114292400,9600,9600,9600,9600,0
|
|
20241213,135900,114292400,9600,9560,9600,9560,82
|
|
20241213,135800,113508440,9560,9560,9560,9560,0
|
|
20241213,135700,113508440,9560,9560,9560,9560,0
|
|
20241213,135600,113508440,9560,9560,9560,9560,0
|
|
20241213,135500,113508440,9560,9540,9560,9540,83
|
|
20241213,135400,112715770,9550,9550,9550,9550,0
|
|
20241213,135300,112715770,9550,9550,9550,9550,1
|
|
20241213,135200,112706220,9550,9550,9550,9550,0
|
|
20241213,135100,112706220,9550,9550,9550,9550,81
|
|
20241213,135000,111932670,9540,9540,9540,9540,30
|
|
20241213,134900,111646470,9540,9540,9540,9540,0
|
|
20241213,134800,111646470,9540,9540,9540,9540,0
|
|
20241213,134700,111646470,9540,9540,9540,9540,1
|
|
20241213,134600,111636930,9550,9540,9550,9540,50
|
|
20241213,134500,111159920,9540,9540,9540,9540,0
|
|
20241213,134400,111159920,9540,9540,9540,9540,30
|
|
20241213,134300,110873720,9540,9540,9540,9540,2
|
|
20241213,134200,110854640,9540,9540,9540,9540,0
|
|
20241213,134100,110854640,9540,9540,9540,9540,0
|
|
20241213,134000,110854640,9540,9540,9540,9540,23
|
|
20241213,133900,110635220,9550,9550,9550,9550,82
|
|
20241213,133800,109852120,9550,9550,9550,9550,0
|
|
20241213,133700,109852120,9550,9550,9550,9550,0
|
|
20241213,133600,109852120,9550,9550,9550,9550,0
|
|
20241213,133500,109852120,9550,9550,9550,9550,82
|
|
20241213,133400,109069020,9550,9550,9550,9550,1
|
|
20241213,133300,109059470,9550,9550,9550,9550,0
|
|
20241213,133200,109059470,9550,9550,9550,9550,0
|
|
20241213,133100,109059470,9550,9550,9550,9550,81
|
|
20241213,133000,108285920,9550,9550,9550,9550,0
|
|
20241213,132900,108285920,9550,9550,9550,9550,0
|
|
20241213,132800,108285920,9550,9550,9550,9550,82
|
|
20241213,132700,107502820,9540,9540,9540,9540,0
|
|
20241213,132600,107502820,9540,9540,9540,9540,0
|
|
20241213,132500,107502820,9540,9540,9540,9540,0
|
|
20241213,132400,107502820,9540,9530,9540,9530,58
|
|
20241213,132300,106949540,9500,9500,9500,9500,0
|
|
20241213,132200,106949540,9500,9500,9500,9500,0
|
|
20241213,132100,106949540,9500,9500,9500,9500,0
|
|
20241213,132000,106949540,9500,9500,9500,9500,50
|
|
20241213,131900,106474540,9500,9500,9500,9500,0
|
|
20241213,131800,106474540,9500,9500,9500,9500,0
|
|
20241213,131700,106474540,9500,9500,9500,9500,0
|
|
20241213,131600,106474540,9500,9500,9500,9500,81
|
|
20241213,131500,105705040,9500,9500,9500,9500,0
|
|
20241213,131400,105705040,9500,9500,9500,9500,0
|
|
20241213,131300,105705040,9500,9500,9500,9500,0
|
|
20241213,131200,105705040,9500,9500,9500,9500,82
|
|
20241213,131100,104926040,9480,9480,9480,9480,0
|
|
20241213,131000,104926040,9480,9480,9480,9480,0
|
|
20241213,130900,104926040,9480,9480,9480,9480,0
|
|
20241213,130800,104926040,9480,9480,9480,9480,1
|
|
20241213,130700,104916560,9500,9510,9510,9500,220
|
|
20241213,130600,102825210,9510,9510,9510,9510,0
|
|
20241213,130500,102825210,9510,9510,9510,9510,1
|
|
20241213,130400,102815700,9540,9540,9540,9540,82
|
|
20241213,130300,102033420,9540,9540,9540,9540,0
|
|
20241213,130200,102033420,9540,9540,9540,9540,0
|
|
20241213,130100,102033420,9540,9540,9540,9540,0
|
|
20241213,130000,102033420,9540,9540,9540,9540,82
|
|
20241213,125900,101251140,9540,9540,9540,9540,1
|
|
20241213,125800,101241600,9540,9540,9540,9540,0
|
|
20241213,125700,101241600,9540,9540,9540,9540,0
|
|
20241213,125600,101241600,9540,9540,9540,9540,81
|
|
20241213,125500,100468860,9540,9540,9540,9540,1
|
|
20241213,125400,100459320,9540,9540,9540,9540,0
|
|
20241213,125300,100459320,9540,9540,9540,9540,83
|
|
20241213,125200,99667500,9540,9540,9540,9540,0
|
|
20241213,125100,99667500,9540,9540,9540,9540,0
|
|
20241213,125000,99667500,9540,9540,9540,9540,11
|
|
20241213,124900,99562560,9540,9550,9550,9540,91
|
|
20241213,124800,98693610,9540,9540,9540,9540,8
|
|
20241213,124700,98617290,9540,9540,9540,9540,0
|
|
20241213,124600,98617290,9540,9540,9540,9540,0
|
|
20241213,124500,98617290,9540,9540,9540,9540,53
|
|
20241213,124400,98111670,9510,9510,9510,9510,0
|
|
20241213,124300,98111670,9510,9510,9510,9510,0
|
|
20241213,124200,98111670,9510,9510,9510,9510,0
|
|
20241213,124100,98111670,9510,9510,9510,9510,27
|
|
20241213,124000,97854900,9510,9510,9510,9510,0
|
|
20241213,123900,97854900,9510,9510,9510,9510,0
|
|
20241213,123800,97854900,9510,9510,9510,9510,0
|
|
20241213,123700,97854900,9510,9510,9510,9510,82
|
|
20241213,123600,97075080,9510,9510,9510,9510,0
|
|
20241213,123500,97075080,9510,9510,9510,9510,0
|
|
20241213,123400,97075080,9510,9510,9510,9510,0
|
|
20241213,123300,97075080,9510,9510,9510,9510,81
|
|
20241213,123200,96304770,9510,9510,9510,9510,0
|
|
20241213,123100,96304770,9510,9510,9510,9510,0
|
|
20241213,123000,96304770,9510,9510,9510,9510,0
|
|
20241213,122900,96304770,9510,9500,9510,9500,82
|
|
20241213,122800,95524970,9500,9500,9500,9500,0
|
|
20241213,122700,95524970,9500,9500,9500,9500,0
|
|
20241213,122600,95524970,9500,9500,9500,9500,0
|
|
20241213,122500,95524970,9500,9500,9500,9500,81
|
|
20241213,122400,94755470,9500,9500,9500,9500,0
|
|
20241213,122300,94755470,9500,9500,9500,9500,0
|
|
20241213,122200,94755470,9500,9500,9500,9500,0
|
|
20241213,122100,94755470,9500,9470,9500,9470,15
|
|
20241213,122000,94613020,9440,9440,9440,9440,0
|
|
20241213,121900,94613020,9440,9550,9550,9430,2377
|
|
20241213,121800,72097880,9560,9580,9580,9560,400
|
|
20241213,121700,68273840,9600,9590,9600,9590,82
|
|
20241213,121600,67487140,9580,9580,9580,9580,0
|
|
20241213,121500,67487140,9580,9580,9580,9580,0
|
|
20241213,121400,67487140,9580,9570,9580,9570,79
|
|
20241213,121300,66730610,9570,9570,9570,9570,0
|
|
20241213,121200,66730610,9570,9570,9570,9570,0
|
|
20241213,121100,66730610,9570,9570,9570,9570,0
|
|
20241213,121000,66730610,9570,9600,9600,9570,154
|
|
20241213,120900,65254370,9600,9600,9600,9600,0
|
|
20241213,120800,65254370,9600,9600,9600,9600,0
|
|
20241213,120700,65254370,9600,9600,9600,9600,0
|
|
20241213,120600,65254370,9600,9600,9600,9600,81
|
|
20241213,120500,64476770,9600,9600,9600,9600,0
|
|
20241213,120400,64476770,9600,9600,9600,9600,0
|
|
20241213,120300,64476770,9600,9600,9600,9600,0
|
|
20241213,120200,64476770,9600,9590,9600,9590,82
|
|
20241213,120100,63689580,9600,9600,9600,9600,0
|
|
20241213,120000,63689580,9600,9600,9600,9600,0
|
|
20241213,115900,63689580,9600,9600,9600,9600,0
|
|
20241213,115800,63689580,9600,9600,9600,9600,81
|
|
20241213,115700,62911980,9570,9570,9570,9570,0
|
|
20241213,115600,62911980,9570,9570,9570,9570,0
|
|
20241213,115500,62911980,9570,9570,9570,9570,1
|
|
20241213,115400,62902410,9600,9600,9600,9600,82
|
|
20241213,115300,62115210,9600,9600,9600,9600,0
|
|
20241213,115200,62115210,9600,9600,9600,9600,0
|
|
20241213,115100,62115210,9600,9600,9600,9600,0
|
|
20241213,115000,62115210,9600,9580,9600,9580,81
|
|
20241213,114900,61338650,9580,9570,9580,9570,10
|
|
20241213,114800,61242900,9580,9580,9580,9580,0
|
|
20241213,114700,61242900,9580,9580,9580,9580,0
|
|
20241213,114600,61242900,9580,9570,9580,9570,83
|
|
20241213,114500,60447770,9570,9570,9570,9570,1
|
|
20241213,114400,60438200,9570,9570,9570,9570,1
|
|
20241213,114300,60428630,9570,9570,9570,9570,0
|
|
20241213,114200,60428630,9570,9540,9570,9540,2
|
|
20241213,114100,60409520,9540,9540,9540,9540,1
|
|
20241213,114000,60399980,9580,9570,9580,9570,15
|
|
20241213,113900,60256420,9570,9570,9570,9570,67
|
|
20241213,113800,59615230,9540,9540,9540,9540,1
|
|
20241213,113700,59605690,9540,9540,9540,9540,1
|
|
20241213,113600,59596150,9540,9540,9540,9540,0
|
|
20241213,113500,59596150,9540,9560,9570,9540,83
|
|
20241213,113400,58802010,9540,9540,9540,9540,0
|
|
20241213,113300,58802010,9540,9540,9540,9540,1
|
|
20241213,113200,58792470,9540,9540,9540,9540,1
|
|
20241213,113100,58782930,9540,9530,9540,9530,69
|
|
20241213,113000,58125150,9510,9510,9510,9510,1
|
|
20241213,112900,58115640,9510,9510,9510,9510,1
|
|
20241213,112800,58106130,9520,9550,9550,9520,109
|
|
20241213,112700,57066890,9550,9550,9550,9550,30
|
|
20241213,112600,56780390,9520,9520,9520,9520,2
|
|
20241213,112500,56761350,9520,9520,9520,9520,0
|
|
20241213,112400,56761350,9520,9520,9520,9520,1
|
|
20241213,112300,56751830,9550,9520,9550,9520,82
|
|
20241213,112200,55968760,9520,9520,9520,9520,0
|
|
20241213,112100,55968760,9520,9520,9520,9520,1
|
|
20241213,112000,55959240,9540,9540,9540,9540,3
|
|
20241213,111900,55930620,9550,9550,9550,9550,82
|
|
20241213,111800,55147520,9540,9540,9540,9540,1
|
|
20241213,111700,55137980,9540,9540,9540,9540,1
|
|
20241213,111600,55128440,9550,9550,9550,9550,1
|
|
20241213,111500,55118890,9550,9540,9550,9540,84
|
|
20241213,111400,54316720,9550,9550,9550,9550,0
|
|
20241213,111300,54316720,9550,9550,9550,9550,31
|
|
20241213,111200,54020670,9540,9540,9540,9540,0
|
|
20241213,111100,54020670,9540,9540,9540,9540,74
|
|
20241213,111000,53314710,9540,9540,9540,9540,0
|
|
20241213,110900,53314710,9540,9540,9540,9540,0
|
|
20241213,110800,53314710,9540,9540,9540,9540,0
|
|
20241213,110700,53314710,9540,9540,9540,9540,82
|
|
20241213,110600,52532430,9540,9540,9540,9540,0
|
|
20241213,110500,52532430,9540,9540,9540,9540,0
|
|
20241213,110400,52532430,9540,9540,9540,9540,81
|
|
20241213,110300,51759690,9540,9540,9540,9540,0
|
|
20241213,110200,51759690,9540,9540,9540,9540,0
|
|
20241213,110100,51759690,9540,9540,9540,9540,0
|
|
20241213,110000,51759690,9540,9530,9540,9530,82
|
|
20241213,105900,50977990,9530,9530,9530,9530,0
|
|
20241213,105800,50977990,9530,9530,9530,9530,0
|
|
20241213,105700,50977990,9530,9530,9530,9530,0
|
|
20241213,105600,50977990,9530,9530,9530,9530,81
|
|
20241213,105500,50206060,9530,9530,9530,9530,0
|
|
20241213,105400,50206060,9530,9530,9530,9530,0
|
|
20241213,105300,50206060,9530,9530,9530,9530,0
|
|
20241213,105200,50206060,9530,9530,9530,9530,82
|
|
20241213,105100,49424600,9510,9510,9510,9510,0
|
|
20241213,105000,49424600,9510,9510,9510,9510,2
|
|
20241213,104900,49405580,9510,9510,9510,9510,0
|
|
20241213,104800,49405580,9510,9500,9510,9500,70
|
|
20241213,104700,48740430,9500,9500,9500,9500,0
|
|
20241213,104600,48740430,9500,9500,9500,9500,0
|
|
20241213,104500,48740430,9500,9500,9500,9500,0
|
|
20241213,104400,48740430,9500,9500,9500,9500,82
|
|
20241213,104300,47961430,9490,9490,9490,9490,0
|
|
20241213,104200,47961430,9490,9490,9490,9490,0
|
|
20241213,104100,47961430,9490,9510,9510,9490,129
|
|
20241213,104000,46737200,9530,9530,9530,9530,81
|
|
20241213,103900,45965270,9540,9540,9540,9540,0
|
|
20241213,103800,45965270,9540,9540,9540,9540,0
|
|
20241213,103700,45965270,9540,9540,9540,9540,0
|
|
20241213,103600,45965270,9540,9530,9540,9530,82
|
|
20241213,103500,45183430,9540,9540,9540,9540,0
|
|
20241213,103400,45183430,9540,9540,9540,9540,0
|
|
20241213,103300,45183430,9540,9540,9540,9540,0
|
|
20241213,103200,45183430,9540,9520,9540,9520,81
|
|
20241213,103100,44411190,9520,9520,9520,9520,0
|
|
20241213,103000,44411190,9520,9520,9520,9520,0
|
|
20241213,102900,44411190,9520,9520,9520,9510,117
|
|
20241213,102800,43297410,9510,9510,9510,9510,11
|
|
20241213,102700,43192800,9520,9520,9520,9520,0
|
|
20241213,102600,43192800,9520,9520,9520,9520,0
|
|
20241213,102500,43192800,9520,9510,9520,9510,82
|
|
20241213,102400,42412660,9500,9500,9500,9500,32
|
|
20241213,102300,42108660,9520,9520,9520,9520,0
|
|
20241213,102200,42108660,9520,9520,9520,9520,0
|
|
20241213,102100,42108660,9520,9520,9520,9520,81
|
|
20241213,102000,41337540,9500,9500,9500,9500,0
|
|
20241213,101900,41337540,9500,9500,9500,9500,0
|
|
20241213,101800,41337540,9500,9500,9500,9500,15
|
|
20241213,101700,41195040,9520,9520,9520,9520,182
|
|
20241213,101600,39462400,9520,9520,9520,9520,1
|
|
20241213,101500,39452880,9490,9490,9490,9490,15
|
|
20241213,101400,39310530,9520,9520,9520,9520,2
|
|
20241213,101300,39291490,9480,9480,9480,9480,1
|
|
20241213,101200,39282010,9520,9520,9520,9520,0
|
|
20241213,101100,39282010,9520,9520,9520,9520,0
|
|
20241213,101000,39282010,9520,9520,9520,9520,0
|
|
20241213,100900,39282010,9520,9470,9520,9470,84
|
|
20241213,100800,38483310,9460,9490,9520,9460,20
|
|
20241213,100700,38293880,9510,9510,9510,9510,0
|
|
20241213,100600,38293880,9510,9510,9510,9510,1
|
|
20241213,100500,38284370,9520,9490,9520,9490,2
|
|
20241213,100400,38265360,9480,9480,9480,9480,0
|
|
20241213,100300,38265360,9480,9480,9480,9480,0
|
|
20241213,100200,38265360,9480,9480,9480,9480,0
|
|
20241213,100100,38265360,9480,9490,9490,9480,16
|
|
20241213,100000,38113670,9520,9520,9520,9520,1
|
|
20241213,095900,38104150,9520,9490,9520,9490,3
|
|
20241213,095800,38075630,9520,9520,9520,9520,0
|
|
20241213,095700,38075630,9520,9520,9520,9520,0
|
|
20241213,095600,38075630,9520,9520,9520,9520,0
|
|
20241213,095500,38075630,9520,9520,9520,9520,0
|
|
20241213,095400,38075630,9520,9520,9520,9520,0
|
|
20241213,095300,38075630,9520,9480,9520,9480,2
|
|
20241213,095200,38056630,9500,9500,9500,9500,0
|
|
20241213,095100,38056630,9500,9500,9500,9500,0
|
|
20241213,095000,38056630,9500,9500,9500,9500,0
|
|
20241213,094900,38056630,9500,9500,9500,9500,0
|
|
20241213,094800,38056630,9500,9480,9500,9480,5
|
|
20241213,094700,38009210,9520,9520,9520,9520,0
|
|
20241213,094600,38009210,9520,9520,9520,9520,0
|
|
20241213,094500,38009210,9520,9480,9520,9480,2
|
|
20241213,094400,37990210,9480,9480,9480,9480,0
|
|
20241213,094300,37990210,9480,9480,9480,9480,0
|
|
20241213,094200,37990210,9480,9480,9480,9480,0
|
|
20241213,094100,37990210,9480,9480,9480,9480,0
|
|
20241213,094000,37990210,9480,9480,9480,9480,0
|
|
20241213,093900,37990210,9480,9480,9480,9480,0
|
|
20241213,093800,37990210,9480,9480,9480,9480,1
|
|
20241213,093700,37980730,9470,9470,9470,9470,0
|
|
20241213,093600,37980730,9470,9470,9470,9470,0
|
|
20241213,093500,37980730,9470,9470,9470,9470,0
|
|
20241213,093400,37980730,9470,9470,9470,9470,0
|
|
20241213,093300,37980730,9470,9470,9470,9470,5
|
|
20241213,093200,37933380,9490,9490,9490,9490,0
|
|
20241213,093100,37933380,9490,9490,9490,9490,0
|
|
20241213,093000,37933380,9490,9490,9490,9490,0
|
|
20241213,092900,37933380,9490,9490,9490,9490,0
|
|
20241213,092800,37933380,9490,9480,9490,9480,2
|
|
20241213,092700,37914410,9510,9480,9510,9480,105
|
|
20241213,092600,36915890,9510,9510,9510,9510,0
|
|
20241213,092500,36915890,9510,9460,9510,9460,25
|
|
20241213,092400,36678860,9500,9460,9500,9460,6
|
|
20241213,092300,36621980,9450,9450,9450,9450,0
|
|
20241213,092200,36621980,9450,9450,9450,9450,0
|
|
20241213,092100,36621980,9450,9450,9450,9450,159
|
|
20241213,092000,35119430,9490,9490,9490,9490,0
|
|
20241213,091900,35119430,9490,9490,9490,9490,0
|
|
20241213,091800,35119430,9490,9450,9490,9450,512
|
|
20241213,091700,30280990,9430,9430,9430,9430,0
|
|
20241213,091600,30280990,9430,9430,9430,9430,0
|
|
20241213,091500,30280990,9430,9430,9430,9430,0
|
|
20241213,091400,30280990,9430,9430,9430,9430,0
|
|
20241213,091300,30280990,9430,9430,9430,9430,2
|
|
20241213,091200,30262130,9430,9430,9430,9430,0
|
|
20241213,091100,30262130,9430,9430,9430,9430,96
|
|
20241213,091000,29356850,9430,9430,9430,9430,0
|
|
20241213,090900,29356850,9430,9430,9430,9430,4
|
|
20241213,090800,29319130,9430,9430,9430,9430,2
|
|
20241213,090700,29300270,9420,9420,9420,9420,0
|
|
20241213,090600,29300270,9420,9420,9420,9420,0
|
|
20241213,090500,29300270,9420,9420,9420,9420,0
|
|
20241213,090400,29300270,9420,9450,9450,9420,29
|
|
20241213,090300,29026960,9500,9500,9500,9500,2174
|
|
20241213,090200,8373960,9500,9500,9500,9500,0
|
|
20241213,090100,8373960,9500,9490,9500,9490,826
|
|
20241213,090000,530960,9500,9480,9500,9480,56
|