600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185700,846055970,9920,9920,9920,9920,1813
|
|
20241206,185600,846055970,9920,9920,9920,9920,0
|
|
20241206,185500,846055970,9920,9920,9920,9920,0
|
|
20241206,185400,846055970,9920,9920,9920,9920,0
|
|
20241206,185300,846055970,9920,9920,9920,9920,0
|
|
20241206,185200,846055970,9920,9920,9920,9920,0
|
|
20241206,185100,846055970,9920,9920,9920,9920,0
|
|
20241206,185000,846055970,9920,9920,9920,9920,0
|
|
20241206,184900,846055970,9920,9920,9920,9920,0
|
|
20241206,184800,846055970,9920,9920,9920,9920,0
|
|
20241206,184700,846055970,9920,9920,9920,9920,0
|
|
20241206,184600,846055970,9920,9920,9920,9920,0
|
|
20241206,184500,846055970,9920,9920,9920,9920,0
|
|
20241206,184400,846055970,9920,9920,9920,9920,0
|
|
20241206,184300,846055970,9920,9920,9920,9920,0
|
|
20241206,184200,846055970,9920,9920,9920,9920,0
|
|
20241206,184100,846055970,9920,9920,9920,9920,0
|
|
20241206,184000,846055970,9920,9920,9920,9920,0
|
|
20241206,183900,846055970,9920,9920,9920,9920,0
|
|
20241206,183800,846055970,9920,9920,9920,9920,0
|
|
20241206,183700,846055970,9920,9920,9920,9920,0
|
|
20241206,183600,846055970,9920,9920,9920,9920,0
|
|
20241206,183500,846055970,9920,9920,9920,9920,0
|
|
20241206,183400,846055970,9920,9920,9920,9920,0
|
|
20241206,183300,846055970,9920,9920,9920,9920,0
|
|
20241206,183200,846055970,9920,9920,9920,9920,0
|
|
20241206,183100,846055970,9920,9920,9920,9920,0
|
|
20241206,183000,846055970,9920,9920,9920,9920,0
|
|
20241206,182900,846055970,9920,9920,9920,9920,0
|
|
20241206,182800,846055970,9920,9920,9920,9920,0
|
|
20241206,182700,846055970,9920,9920,9920,9920,1813
|
|
20241206,182600,846055970,9920,9920,9920,9920,0
|
|
20241206,182500,846055970,9920,9920,9920,9920,0
|
|
20241206,182400,846055970,9920,9920,9920,9920,0
|
|
20241206,182300,846055970,9920,9920,9920,9920,0
|
|
20241206,182200,846055970,9920,9920,9920,9920,0
|
|
20241206,182100,846055970,9920,9920,9920,9920,0
|
|
20241206,182000,846055970,9920,9920,9920,9920,0
|
|
20241206,181900,846055970,9920,9920,9920,9920,0
|
|
20241206,181800,846055970,9920,9920,9920,9920,0
|
|
20241206,181700,846055970,9920,9920,9920,9920,0
|
|
20241206,181600,846055970,9920,9920,9920,9920,0
|
|
20241206,181500,846055970,9920,9920,9920,9920,0
|
|
20241206,181400,846055970,9920,9920,9920,9920,0
|
|
20241206,181300,846055970,9920,9920,9920,9920,0
|
|
20241206,181200,846055970,9920,9920,9920,9920,0
|
|
20241206,181100,846055970,9920,9920,9920,9920,0
|
|
20241206,181000,846055970,9920,9920,9920,9920,0
|
|
20241206,180900,846055970,9920,9920,9920,9920,0
|
|
20241206,180800,846055970,9920,9920,9920,9920,0
|
|
20241206,180700,846055970,9920,9920,9920,9920,0
|
|
20241206,180600,846055970,9920,9920,9920,9920,0
|
|
20241206,180500,846055970,9920,9920,9920,9920,0
|
|
20241206,180400,846055970,9920,9920,9920,9920,0
|
|
20241206,180300,846055970,9920,9920,9920,9920,0
|
|
20241206,180200,846055970,9920,9920,9920,9920,0
|
|
20241206,180100,846055970,9920,9920,9920,9920,0
|
|
20241206,180000,846055970,9920,9920,9920,9920,0
|
|
20241206,175900,846055970,9920,9920,9920,9920,0
|
|
20241206,175800,846055970,9920,9920,9920,9920,0
|
|
20241206,175700,846055970,9920,9920,9920,9920,1813
|
|
20241206,175600,846055970,9920,9920,9920,9920,0
|
|
20241206,175500,846055970,9920,9920,9920,9920,0
|
|
20241206,175400,846055970,9920,9920,9920,9920,0
|
|
20241206,175300,846055970,9920,9920,9920,9920,0
|
|
20241206,175200,846055970,9920,9920,9920,9920,0
|
|
20241206,175100,846055970,9920,9920,9920,9920,0
|
|
20241206,175000,846055970,9920,9920,9920,9920,0
|
|
20241206,174900,846055970,9920,9920,9920,9920,0
|
|
20241206,174800,846055970,9920,9920,9920,9920,0
|
|
20241206,174700,846055970,9920,9920,9920,9920,0
|
|
20241206,174600,846055970,9920,9920,9920,9920,0
|
|
20241206,174500,846055970,9920,9920,9920,9920,0
|
|
20241206,174400,846055970,9920,9920,9920,9920,0
|
|
20241206,174300,846055970,9920,9920,9920,9920,0
|
|
20241206,174200,846055970,9920,9920,9920,9920,0
|
|
20241206,174100,846055970,9920,9920,9920,9920,0
|
|
20241206,174000,846055970,9920,9920,9920,9920,0
|
|
20241206,173900,846055970,9920,9920,9920,9920,0
|
|
20241206,173800,846055970,9920,9920,9920,9920,0
|
|
20241206,173700,846055970,9920,9920,9920,9920,0
|
|
20241206,173600,846055970,9920,9920,9920,9920,0
|
|
20241206,173500,846055970,9920,9920,9920,9920,0
|
|
20241206,173400,846055970,9920,9920,9920,9920,0
|
|
20241206,173300,846055970,9920,9920,9920,9920,0
|
|
20241206,173200,846055970,9920,9920,9920,9920,0
|
|
20241206,173100,846055970,9920,9920,9920,9920,0
|
|
20241206,173000,846055970,9920,9920,9920,9920,0
|
|
20241206,172900,846055970,9920,9920,9920,9920,0
|
|
20241206,172800,846055970,9920,9920,9920,9920,0
|
|
20241206,172700,846055970,9920,9920,9920,9920,1813
|
|
20241206,172600,846055970,9920,9920,9920,9920,0
|
|
20241206,172500,846055970,9920,9920,9920,9920,0
|
|
20241206,172400,846055970,9920,9920,9920,9920,0
|
|
20241206,172300,846055970,9920,9920,9920,9920,0
|
|
20241206,172200,846055970,9920,9920,9920,9920,0
|
|
20241206,172100,846055970,9920,9920,9920,9920,0
|
|
20241206,172000,846055970,9920,9920,9920,9920,0
|
|
20241206,171900,846055970,9920,9920,9920,9920,0
|
|
20241206,171800,846055970,9920,9920,9920,9920,0
|
|
20241206,171700,846055970,9920,9920,9920,9920,0
|
|
20241206,171600,846055970,9920,9920,9920,9920,0
|
|
20241206,171500,846055970,9920,9920,9920,9920,0
|
|
20241206,171400,846055970,9920,9920,9920,9920,0
|
|
20241206,171300,846055970,9920,9920,9920,9920,0
|
|
20241206,171200,846055970,9920,9920,9920,9920,0
|
|
20241206,171100,846055970,9920,9920,9920,9920,0
|
|
20241206,171000,846055970,9920,9920,9920,9920,0
|
|
20241206,170900,846055970,9920,9920,9920,9920,0
|
|
20241206,170800,846055970,9920,9920,9920,9920,0
|
|
20241206,170700,846055970,9920,9920,9920,9920,0
|
|
20241206,170600,846055970,9920,9920,9920,9920,0
|
|
20241206,170500,846055970,9920,9920,9920,9920,0
|
|
20241206,170400,846055970,9920,9920,9920,9920,0
|
|
20241206,170300,846055970,9920,9920,9920,9920,0
|
|
20241206,170200,846055970,9920,9920,9920,9920,0
|
|
20241206,170100,846055970,9920,9920,9920,9920,0
|
|
20241206,170000,846055970,9920,9920,9920,9920,0
|
|
20241206,165900,846055970,9920,9920,9920,9920,0
|
|
20241206,165800,846055970,9920,9920,9920,9920,0
|
|
20241206,165700,846055970,9920,9920,9920,9920,1813
|
|
20241206,165600,846055970,9920,9920,9920,9920,0
|
|
20241206,165500,846055970,9920,9920,9920,9920,0
|
|
20241206,165400,846055970,9920,9920,9920,9920,0
|
|
20241206,165300,846055970,9920,9920,9920,9920,0
|
|
20241206,165200,846055970,9920,9920,9920,9920,0
|
|
20241206,165100,846055970,9920,9920,9920,9920,0
|
|
20241206,165000,846055970,9920,9920,9920,9920,0
|
|
20241206,164900,846055970,9920,9920,9920,9920,0
|
|
20241206,164800,846055970,9920,9920,9920,9920,0
|
|
20241206,164700,846055970,9920,9920,9920,9920,0
|
|
20241206,164600,846055970,9920,9920,9920,9920,0
|
|
20241206,164500,846055970,9920,9920,9920,9920,0
|
|
20241206,164400,846055970,9920,9920,9920,9920,0
|
|
20241206,164300,846055970,9920,9920,9920,9920,0
|
|
20241206,164200,846055970,9920,9920,9920,9920,0
|
|
20241206,164100,846055970,9920,9920,9920,9920,0
|
|
20241206,164000,846055970,9920,9920,9920,9920,0
|
|
20241206,163900,846055970,9920,9920,9920,9920,0
|
|
20241206,163800,846055970,9920,9920,9920,9920,0
|
|
20241206,163700,846055970,9920,9920,9920,9920,0
|
|
20241206,163600,846055970,9920,9920,9920,9920,0
|
|
20241206,163500,846055970,9920,9920,9920,9920,0
|
|
20241206,163400,846055970,9920,9920,9920,9920,0
|
|
20241206,163300,846055970,9920,9920,9920,9920,0
|
|
20241206,163200,846055970,9920,9920,9920,9920,0
|
|
20241206,163100,846055970,9920,9920,9920,9920,0
|
|
20241206,163000,846055970,9920,9920,9920,9920,0
|
|
20241206,162900,846055970,9920,9920,9920,9920,0
|
|
20241206,162800,846055970,9920,9920,9920,9920,0
|
|
20241206,162700,846055970,9920,9920,9920,9920,1813
|
|
20241206,162600,846055970,9920,9920,9920,9920,0
|
|
20241206,162500,846055970,9920,9920,9920,9920,0
|
|
20241206,162400,846055970,9920,9920,9920,9920,0
|
|
20241206,162300,846055970,9920,9920,9920,9920,0
|
|
20241206,162200,846055970,9920,9920,9920,9920,0
|
|
20241206,162100,846055970,9920,9920,9920,9920,0
|
|
20241206,162000,846055970,9920,9920,9920,9920,0
|
|
20241206,161900,846055970,9920,9920,9920,9920,0
|
|
20241206,161800,846055970,9920,9920,9920,9920,0
|
|
20241206,161700,846055970,9920,9920,9920,9920,0
|
|
20241206,161600,846055970,9920,9920,9920,9920,0
|
|
20241206,161500,846055970,9920,9920,9920,9920,0
|
|
20241206,161400,846055970,9920,9920,9920,9920,0
|
|
20241206,161300,846055970,9920,9920,9920,9920,0
|
|
20241206,161200,846055970,9920,9920,9920,9920,0
|
|
20241206,161100,846055970,9920,9920,9920,9920,0
|
|
20241206,161000,846055970,9920,9920,9920,9920,0
|
|
20241206,160900,846055970,9920,9920,9920,9920,0
|
|
20241206,160800,846055970,9920,9920,9920,9920,0
|
|
20241206,160700,846055970,9920,9920,9920,9920,0
|
|
20241206,160600,846055970,9920,9920,9920,9920,0
|
|
20241206,160500,846055970,9920,9920,9920,9920,0
|
|
20241206,160400,846055970,9920,9920,9920,9920,0
|
|
20241206,160300,846055970,9920,9920,9920,9920,0
|
|
20241206,160200,846055970,9920,9920,9920,9920,0
|
|
20241206,160100,846055970,9920,9920,9920,9920,0
|
|
20241206,160000,846055970,9920,9920,9920,9920,0
|
|
20241206,155900,846055970,9920,9920,9920,9920,0
|
|
20241206,155800,846055970,9920,9920,9920,9920,0
|
|
20241206,155700,846055970,9920,9920,9920,9920,1813
|
|
20241206,155600,846055970,9920,9920,9920,9920,0
|
|
20241206,155500,846055970,9920,9920,9920,9920,0
|
|
20241206,155400,846055970,9920,9920,9920,9920,0
|
|
20241206,155300,846055970,9920,9920,9920,9920,0
|
|
20241206,155200,846055970,9920,9920,9920,9920,0
|
|
20241206,155100,846055970,9920,9920,9920,9920,0
|
|
20241206,155000,846055970,9920,9920,9920,9920,0
|
|
20241206,154900,846055970,9920,9920,9920,9920,0
|
|
20241206,154800,846055970,9920,9920,9920,9920,0
|
|
20241206,154700,846055970,9920,9920,9920,9920,0
|
|
20241206,154600,846055970,9920,9920,9920,9920,0
|
|
20241206,154500,846055970,9920,9920,9920,9920,0
|
|
20241206,154400,846055970,9920,9920,9920,9920,0
|
|
20241206,154300,846055970,9920,9920,9920,9920,0
|
|
20241206,154200,846055970,9920,9920,9920,9920,0
|
|
20241206,154100,846055970,9920,9920,9920,9920,0
|
|
20241206,154000,846055970,9920,9920,9920,9920,0
|
|
20241206,153900,846055970,9920,9920,9920,9920,0
|
|
20241206,153800,846055970,9920,9920,9920,9920,0
|
|
20241206,153700,846055970,9920,9920,9920,9920,0
|
|
20241206,153600,846055970,9920,9920,9920,9920,0
|
|
20241206,153500,846055970,9920,9920,9920,9920,0
|
|
20241206,153400,846055970,9920,9920,9920,9920,0
|
|
20241206,153300,846055970,9920,9920,9920,9920,0
|
|
20241206,153200,846055970,9920,9920,9920,9920,0
|
|
20241206,153100,846055970,9920,9920,9920,9920,0
|
|
20241206,153000,846055970,9920,9920,9920,9920,1813
|
|
20241206,152900,828071010,9920,9920,9920,9920,0
|
|
20241206,152800,828071010,9920,9920,9920,9920,0
|
|
20241206,152700,828071010,9920,9920,9920,9920,0
|
|
20241206,152600,828071010,9920,9920,9920,9920,0
|
|
20241206,152500,828071010,9920,9920,9920,9920,0
|
|
20241206,152400,828071010,9920,9920,9920,9920,0
|
|
20241206,152300,828071010,9920,9920,9920,9920,0
|
|
20241206,152200,828071010,9920,9920,9920,9920,0
|
|
20241206,152100,828071010,9920,9920,9920,9920,0
|
|
20241206,152000,828071010,9920,9920,9920,9920,0
|
|
20241206,151900,828071010,9920,9860,9920,9850,714
|
|
20241206,151800,821008710,9860,9860,9860,9860,200
|
|
20241206,151700,819036710,9860,9870,9870,9860,222
|
|
20241206,151600,816846790,9890,9890,9890,9890,0
|
|
20241206,151500,816846790,9890,9890,9890,9890,0
|
|
20241206,151400,816846790,9890,9890,9890,9890,0
|
|
20241206,151300,816846790,9890,9850,9890,9850,234
|
|
20241206,151200,814541850,9830,9850,9850,9830,221
|
|
20241206,151100,812366400,9890,9860,9890,9860,101
|
|
20241206,151000,811370510,9870,9870,9900,9870,180
|
|
20241206,150900,809593700,9880,9900,9900,9880,41
|
|
20241206,150800,809188600,9870,9880,9880,9870,156
|
|
20241206,150700,807647590,9900,9880,9900,9880,123
|
|
20241206,150600,806432330,9870,9870,9870,9870,10
|
|
20241206,150500,806333630,9910,9910,9910,9910,0
|
|
20241206,150400,806333630,9910,9910,9910,9910,0
|
|
20241206,150300,806333630,9910,9880,9910,9880,55
|
|
20241206,150200,805790200,9910,9870,9910,9870,423
|
|
20241206,150100,801600750,9870,9870,9870,9870,120
|
|
20241206,150000,800416350,9870,9890,9890,9870,220
|
|
20241206,145900,798240950,9890,9850,9890,9850,7
|
|
20241206,145800,798171960,9810,9810,9810,9810,0
|
|
20241206,145700,798171960,9810,9810,9820,9810,621
|
|
20241206,145600,792075570,9810,9810,9810,9810,0
|
|
20241206,145500,792075570,9810,9800,9820,9800,181
|
|
20241206,145400,790300450,9800,9810,9810,9800,276
|
|
20241206,145300,787593770,9810,9810,9810,9810,0
|
|
20241206,145200,787593770,9810,9820,9820,9810,91
|
|
20241206,145100,786700450,9830,9830,9830,9830,0
|
|
20241206,145000,786700450,9830,9830,9830,9830,28
|
|
20241206,144900,786425210,9850,9820,9850,9820,121
|
|
20241206,144800,785236170,9830,9830,9830,9830,1
|
|
20241206,144700,785226340,9830,9830,9830,9830,9
|
|
20241206,144600,785137870,9800,9800,9800,9800,15
|
|
20241206,144500,784990870,9800,9800,9800,9800,150
|
|
20241206,144400,783520870,9800,9800,9800,9800,0
|
|
20241206,144300,783520870,9800,9800,9800,9800,33
|
|
20241206,144200,783197470,9810,9840,9840,9810,285
|
|
20241206,144100,780396870,9870,9870,9870,9870,1
|
|
20241206,144000,780387000,9850,9860,9860,9850,125
|
|
20241206,143900,779154600,9870,9900,9900,9850,4
|
|
20241206,143800,779115120,9850,9850,9850,9850,2
|
|
20241206,143700,779095420,9900,9850,9900,9840,553
|
|
20241206,143600,773649320,9900,9830,9920,9830,315
|
|
20241206,143500,770548080,9830,9820,9830,9820,213
|
|
20241206,143400,768454410,9820,9810,9830,9810,18
|
|
20241206,143300,768277770,9810,9800,9830,9800,20
|
|
20241206,143200,768081680,9800,9820,9820,9800,56
|
|
20241206,143100,767532860,9800,9810,9820,9790,38
|
|
20241206,143000,767160540,9830,9830,9830,9820,3
|
|
20241206,142900,767131060,9820,9820,9830,9820,109
|
|
20241206,142800,766060670,9830,9820,9830,9810,77
|
|
20241206,142700,765304520,9830,9820,9830,9820,5
|
|
20241206,142600,765255390,9830,9820,9830,9810,93
|
|
20241206,142500,764342230,9810,9790,9830,9790,570
|
|
20241206,142400,758741230,9800,9780,9800,9780,79
|
|
20241206,142300,757968440,9780,9780,9780,9780,1
|
|
20241206,142200,757958660,9770,9770,9770,9770,29
|
|
20241206,142100,757675330,9770,9770,9770,9770,0
|
|
20241206,142000,757675330,9770,9780,9780,9770,3
|
|
20241206,141900,757646010,9770,9760,9780,9760,185
|
|
20241206,141800,755839080,9760,9750,9760,9750,98
|
|
20241206,141700,754883570,9740,9740,9740,9740,30
|
|
20241206,141600,754591370,9730,9730,9730,9730,35
|
|
20241206,141500,754250820,9730,9730,9730,9730,100
|
|
20241206,141400,753277820,9730,9730,9730,9730,1
|
|
20241206,141300,753268090,9730,9730,9730,9730,0
|
|
20241206,141200,753268090,9730,9730,9730,9730,0
|
|
20241206,141100,753268090,9730,9710,9730,9710,186
|
|
20241206,141000,751461790,9710,9710,9710,9710,0
|
|
20241206,140900,751461790,9710,9710,9710,9700,22
|
|
20241206,140800,751248310,9700,9710,9710,9700,9
|
|
20241206,140700,751161000,9700,9700,9700,9700,24
|
|
20241206,140600,750928200,9710,9710,9710,9710,5
|
|
20241206,140500,750879650,9700,9700,9700,9700,0
|
|
20241206,140400,750879650,9700,9700,9700,9700,21
|
|
20241206,140300,750675950,9700,9700,9700,9700,0
|
|
20241206,140200,750675950,9700,9700,9700,9700,32
|
|
20241206,140100,750365550,9710,9710,9710,9710,1
|
|
20241206,140000,750355840,9710,9710,9710,9710,0
|
|
20241206,135900,750355840,9710,9710,9710,9710,0
|
|
20241206,135800,750355840,9710,9710,9710,9710,1
|
|
20241206,135700,750346130,9700,9700,9700,9700,11
|
|
20241206,135600,750239430,9700,9710,9710,9700,318
|
|
20241206,135500,747153360,9680,9680,9680,9680,0
|
|
20241206,135400,747153360,9680,9680,9680,9680,0
|
|
20241206,135300,747153360,9680,9680,9680,9680,0
|
|
20241206,135200,747153360,9680,9680,9680,9680,0
|
|
20241206,135100,747153360,9680,9680,9680,9680,21
|
|
20241206,135000,746950080,9680,9680,9680,9680,223
|
|
20241206,134900,744791440,9680,9680,9680,9680,36
|
|
20241206,134800,744442960,9720,9720,9720,9720,0
|
|
20241206,134700,744442960,9720,9720,9720,9720,0
|
|
20241206,134600,744442960,9720,9720,9720,9720,0
|
|
20241206,134500,744442960,9720,9720,9720,9720,0
|
|
20241206,134400,744442960,9720,9680,9720,9680,245
|
|
20241206,134300,742071320,9690,9690,9690,9690,1
|
|
20241206,134200,742061630,9710,9700,9710,9700,183
|
|
20241206,134100,740286510,9700,9700,9700,9700,0
|
|
20241206,134000,740286510,9700,9700,9700,9700,0
|
|
20241206,133900,740286510,9700,9700,9700,9700,34
|
|
20241206,133800,739956710,9720,9690,9720,9690,63
|
|
20241206,133700,739345930,9680,9680,9680,9680,0
|
|
20241206,133600,739345930,9680,9670,9680,9670,156
|
|
20241206,133500,737837160,9640,9640,9640,9640,0
|
|
20241206,133400,737837160,9640,9640,9640,9640,0
|
|
20241206,133300,737837160,9640,9650,9650,9620,1605
|
|
20241206,133200,722363940,9670,9650,9670,9650,175
|
|
20241206,133100,720671890,9660,9660,9660,9660,0
|
|
20241206,133000,720671890,9660,9660,9660,9660,86
|
|
20241206,132900,719841130,9670,9670,9670,9670,0
|
|
20241206,132800,719841130,9670,9670,9670,9670,0
|
|
20241206,132700,719841130,9670,9670,9670,9670,0
|
|
20241206,132600,719841130,9670,9670,9670,9670,260
|
|
20241206,132500,717326930,9670,9670,9670,9670,78
|
|
20241206,132400,716572670,9690,9690,9690,9690,1
|
|
20241206,132300,716562980,9690,9690,9690,9690,1
|
|
20241206,132200,716553290,9670,9670,9670,9670,0
|
|
20241206,132100,716553290,9670,9670,9670,9670,0
|
|
20241206,132000,716553290,9670,9670,9670,9670,0
|
|
20241206,131900,716553290,9670,9670,9670,9670,11
|
|
20241206,131800,716446920,9680,9680,9680,9680,0
|
|
20241206,131700,716446920,9680,9680,9680,9680,0
|
|
20241206,131600,716446920,9680,9680,9680,9680,0
|
|
20241206,131500,716446920,9680,9680,9680,9680,0
|
|
20241206,131400,716446920,9680,9670,9680,9670,145
|
|
20241206,131300,715044140,9670,9670,9670,9670,0
|
|
20241206,131200,715044140,9670,9670,9670,9660,268
|
|
20241206,131100,712452590,9670,9670,9670,9670,49
|
|
20241206,131000,711978760,9670,9670,9670,9670,0
|
|
20241206,130900,711978760,9670,9670,9670,9670,9
|
|
20241206,130800,711891730,9650,9650,9650,9650,16
|
|
20241206,130700,711737330,9650,9650,9650,9650,17
|
|
20241206,130600,711573280,9640,9640,9640,9640,5
|
|
20241206,130500,711525080,9640,9640,9640,9640,208
|
|
20241206,130400,709519960,9640,9640,9640,9640,0
|
|
20241206,130300,709519960,9640,9670,9670,9640,1109
|
|
20241206,130200,698810230,9680,9680,9680,9680,0
|
|
20241206,130100,698810230,9680,9680,9680,9680,0
|
|
20241206,130000,698810230,9680,9680,9680,9680,0
|
|
20241206,125900,698810230,9680,9680,9680,9680,0
|
|
20241206,125800,698810230,9680,9680,9680,9680,50
|
|
20241206,125700,698326230,9680,9680,9680,9680,17
|
|
20241206,125600,698161670,9680,9660,9730,9660,216
|
|
20241206,125500,696069150,9680,9660,9680,9660,102
|
|
20241206,125400,695083630,9680,9670,9680,9670,51
|
|
20241206,125300,694590450,9680,9680,9680,9680,0
|
|
20241206,125200,694590450,9680,9660,9680,9660,202
|
|
20241206,125100,692639110,9670,9670,9670,9670,46
|
|
20241206,125000,692194290,9670,9670,9670,9670,240
|
|
20241206,124900,689873490,9660,9660,9660,9660,0
|
|
20241206,124800,689873490,9660,9660,9660,9660,0
|
|
20241206,124700,689873490,9660,9660,9660,9660,0
|
|
20241206,124600,689873490,9660,9660,9660,9660,73
|
|
20241206,124500,689168310,9680,9680,9680,9680,0
|
|
20241206,124400,689168310,9680,9680,9680,9680,1
|
|
20241206,124300,689158630,9670,9690,9690,9670,144
|
|
20241206,124200,687765150,9690,9690,9690,9690,0
|
|
20241206,124100,687765150,9690,9710,9710,9690,127
|
|
20241206,124000,686534500,9700,9700,9700,9700,0
|
|
20241206,123900,686534500,9700,9700,9700,9700,0
|
|
20241206,123800,686534500,9700,9700,9700,9700,5
|
|
20241206,123700,686486000,9720,9720,9720,9720,1
|
|
20241206,123600,686476280,9710,9710,9710,9710,210
|
|
20241206,123500,684437180,9730,9730,9730,9730,0
|
|
20241206,123400,684437180,9730,9730,9730,9730,0
|
|
20241206,123300,684437180,9730,9730,9730,9730,0
|
|
20241206,123200,684437180,9730,9700,9730,9700,15
|
|
20241206,123100,684291650,9700,9700,9700,9700,1
|
|
20241206,123000,684281950,9690,9690,9690,9690,1
|
|
20241206,122900,684272260,9690,9690,9690,9690,42
|
|
20241206,122800,683865280,9690,9690,9690,9690,3
|
|
20241206,122700,683836210,9700,9700,9700,9700,0
|
|
20241206,122600,683836210,9700,9700,9700,9700,0
|
|
20241206,122500,683836210,9700,9700,9700,9700,0
|
|
20241206,122400,683836210,9700,9680,9700,9680,651
|
|
20241206,122300,677522890,9670,9680,9680,9670,20
|
|
20241206,122200,677329370,9690,9690,9690,9690,4
|
|
20241206,122100,677290610,9720,9700,9720,9700,51
|
|
20241206,122000,676795890,9700,9720,9720,9700,139
|
|
20241206,121900,675446370,9720,9720,9720,9720,11
|
|
20241206,121800,675339450,9700,9700,9700,9700,181
|
|
20241206,121700,673583750,9700,9680,9700,9680,7
|
|
20241206,121600,673515970,9680,9680,9680,9680,2
|
|
20241206,121500,673496610,9680,9680,9680,9680,11
|
|
20241206,121400,673390130,9660,9660,9660,9660,0
|
|
20241206,121300,673390130,9660,9660,9660,9660,0
|
|
20241206,121200,673390130,9660,9660,9660,9660,6
|
|
20241206,121100,673332170,9650,9650,9650,9650,0
|
|
20241206,121000,673332170,9650,9650,9650,9650,14
|
|
20241206,120900,673197070,9650,9650,9650,9650,0
|
|
20241206,120800,673197070,9650,9650,9650,9650,0
|
|
20241206,120700,673197070,9650,9650,9650,9650,0
|
|
20241206,120600,673197070,9650,9650,9650,9650,0
|
|
20241206,120500,673197070,9650,9650,9650,9650,0
|
|
20241206,120400,673197070,9650,9650,9650,9650,0
|
|
20241206,120300,673197070,9650,9650,9650,9650,18
|
|
20241206,120200,673023370,9650,9650,9650,9650,0
|
|
20241206,120100,673023370,9650,9650,9650,9650,50
|
|
20241206,120000,672540870,9650,9650,9650,9650,0
|
|
20241206,115900,672540870,9650,9620,9650,9620,56
|
|
20241206,115800,672001170,9670,9670,9670,9670,0
|
|
20241206,115700,672001170,9670,9670,9670,9670,0
|
|
20241206,115600,672001170,9670,9660,9670,9660,123
|
|
20241206,115500,670812830,9600,9600,9600,9600,0
|
|
20241206,115400,670812830,9600,9600,9600,9600,0
|
|
20241206,115300,670812830,9600,9600,9600,9600,0
|
|
20241206,115200,670812830,9600,9690,9690,9600,582
|
|
20241206,115100,665196670,9710,9710,9710,9710,12
|
|
20241206,115000,665080150,9730,9740,9740,9730,500
|
|
20241206,114900,660211980,9730,9730,9730,9730,0
|
|
20241206,114800,660211980,9730,9730,9730,9730,0
|
|
20241206,114700,660211980,9730,9730,9730,9730,88
|
|
20241206,114600,659355740,9730,9730,9730,9730,300
|
|
20241206,114500,656436740,9720,9720,9720,9720,0
|
|
20241206,114400,656436740,9720,9720,9720,9720,0
|
|
20241206,114300,656436740,9720,9720,9720,9720,0
|
|
20241206,114200,656436740,9720,9720,9720,9720,0
|
|
20241206,114100,656436740,9720,9720,9720,9720,0
|
|
20241206,114000,656436740,9720,9720,9720,9720,0
|
|
20241206,113900,656436740,9720,9730,9730,9720,718
|
|
20241206,113800,649454780,9730,9730,9730,9730,60
|
|
20241206,113700,648870980,9740,9740,9740,9740,0
|
|
20241206,113600,648870980,9740,9740,9740,9740,0
|
|
20241206,113500,648870980,9740,9740,9740,9740,0
|
|
20241206,113400,648870980,9740,9740,9740,9740,1
|
|
20241206,113300,648861240,9740,9740,9740,9740,0
|
|
20241206,113200,648861240,9740,9740,9740,9740,0
|
|
20241206,113100,648861240,9740,9740,9740,9740,15
|
|
20241206,113000,648715140,9740,9740,9740,9740,220
|
|
20241206,112900,646572340,9740,9740,9740,9740,0
|
|
20241206,112800,646572340,9740,9700,9740,9650,78
|
|
20241206,112700,645815980,9700,9680,9700,9680,72
|
|
20241206,112600,645117820,9670,9670,9670,9670,0
|
|
20241206,112500,645117820,9670,9680,9690,9670,437
|
|
20241206,112400,640889100,9680,9680,9680,9680,20
|
|
20241206,112300,640695500,9670,9660,9670,9660,6714
|
|
20241206,112200,575837160,9600,9600,9600,9600,0
|
|
20241206,112100,575837160,9600,9600,9600,9600,0
|
|
20241206,112000,575837160,9600,9600,9600,9600,0
|
|
20241206,111900,575837160,9600,9650,9650,9600,700
|
|
20241206,111800,569111330,9630,9600,9630,9600,318
|
|
20241206,111700,566053080,9590,9610,9610,9590,146
|
|
20241206,111600,564652520,9620,9620,9620,9620,2
|
|
20241206,111500,564633280,9620,9620,9620,9620,7
|
|
20241206,111400,564565940,9630,9630,9630,9630,4
|
|
20241206,111300,564527420,9630,9630,9630,9630,299
|
|
20241206,111200,561648050,9640,9640,9640,9640,0
|
|
20241206,111100,561648050,9640,9640,9640,9640,0
|
|
20241206,111000,561648050,9640,9640,9640,9640,3
|
|
20241206,110900,561619130,9650,9640,9650,9640,309
|
|
20241206,110800,558637520,9640,9640,9640,9640,41
|
|
20241206,110700,558242280,9640,9600,9640,9590,357
|
|
20241206,110600,554805220,9630,9630,9630,9630,0
|
|
20241206,110500,554805220,9630,9630,9630,9630,39
|
|
20241206,110400,554429650,9630,9630,9630,9630,29
|
|
20241206,110300,554150380,9630,9630,9630,9630,3
|
|
20241206,110200,554121490,9630,9570,9630,9570,1435
|
|
20241206,110100,540374960,9570,9570,9570,9570,104
|
|
20241206,110000,539379680,9570,9570,9570,9570,71
|
|
20241206,105900,538700210,9540,9540,9540,9540,100
|
|
20241206,105800,537746210,9530,9530,9530,9530,0
|
|
20241206,105700,537746210,9530,9520,9540,9520,50
|
|
20241206,105600,537269340,9510,9510,9510,9500,648
|
|
20241206,105500,531106880,9510,9540,9540,9510,584
|
|
20241206,105400,525549830,9540,9530,9540,9520,1492
|
|
20241206,105300,511336930,9520,9550,9560,9500,1996
|
|
20241206,105200,492338880,9560,9590,9590,9560,379
|
|
20241206,105100,488712710,9590,9600,9600,9590,848
|
|
20241206,105000,480579910,9590,9590,9600,9590,218
|
|
20241206,104900,478489140,9590,9600,9640,9580,860
|
|
20241206,104800,470239920,9570,9620,9620,9560,2061
|
|
20241206,104700,450482980,9630,9620,9640,9620,155
|
|
20241206,104600,448991850,9640,9620,9640,9620,452
|
|
20241206,104500,444637790,9630,9650,9670,9630,1622
|
|
20241206,104400,428986610,9630,9640,9650,9630,62
|
|
20241206,104300,428388920,9640,9640,9650,9630,315
|
|
20241206,104200,425352310,9670,9630,9670,9630,401
|
|
20241206,104100,421482720,9630,9660,9670,9630,639
|
|
20241206,104000,415327670,9650,9650,9650,9650,59
|
|
20241206,103900,414758320,9670,9660,9670,9650,323
|
|
20241206,103800,411635210,9670,9690,9700,9670,535
|
|
20241206,103700,406457730,9690,9670,9700,9670,153
|
|
20241206,103600,404976970,9670,9670,9670,9670,29
|
|
20241206,103500,404696540,9670,9670,9670,9670,15
|
|
20241206,103400,404551490,9680,9690,9700,9610,1087
|
|
20241206,103300,394053890,9700,9650,9700,9650,452
|
|
20241206,103200,389688140,9590,9610,9660,9590,1840
|
|
20241206,103100,372020690,9650,9670,9670,9580,1245
|
|
20241206,103000,360069880,9590,9690,9690,9580,3196
|
|
20241206,102900,329336470,9680,9680,9680,9680,0
|
|
20241206,102800,329336470,9680,9690,9690,9680,47
|
|
20241206,102700,328881500,9690,9710,9710,9690,669
|
|
20241206,102600,322398150,9710,9710,9710,9710,0
|
|
20241206,102500,322398150,9710,9720,9720,9710,23
|
|
20241206,102400,322174720,9720,9730,9740,9720,78
|
|
20241206,102300,321415780,9750,9750,9750,9750,200
|
|
20241206,102200,319465780,9730,9720,9730,9700,1424
|
|
20241206,102100,305641980,9730,9760,9770,9730,54
|
|
20241206,102000,305116310,9770,9740,9770,9740,101
|
|
20241206,101900,304132540,9740,9790,9790,9720,2062
|
|
20241206,101800,284018330,9800,9800,9800,9800,111
|
|
20241206,101700,282930530,9800,9800,9810,9800,1319
|
|
20241206,101600,270004090,9810,9830,9830,9800,988
|
|
20241206,101500,260303810,9840,9840,9840,9840,0
|
|
20241206,101400,260303810,9840,9840,9860,9830,343
|
|
20241206,101300,256928660,9830,9830,9830,9830,0
|
|
20241206,101200,256928660,9830,9860,9860,9830,600
|
|
20241206,101100,251023310,9860,9850,9860,9850,124
|
|
20241206,101000,249800800,9860,9860,9860,9860,0
|
|
20241206,100900,249800800,9860,9860,9860,9860,0
|
|
20241206,100800,249800800,9860,9860,9860,9860,1
|
|
20241206,100700,249790940,9860,9840,9890,9840,209
|
|
20241206,100600,247732310,9830,9850,9850,9820,463
|
|
20241206,100500,243178970,9870,9870,9870,9850,228
|
|
20241206,100400,240931270,9880,9880,9880,9870,57
|
|
20241206,100300,240368130,9880,9880,9880,9880,1
|
|
20241206,100200,240358250,9880,9880,9880,9880,1
|
|
20241206,100100,240348370,9860,9890,9910,9860,23
|
|
20241206,100000,240121130,9910,9870,9910,9860,199
|
|
20241206,095900,238157180,9870,9870,9870,9870,170
|
|
20241206,095800,236479280,9870,9900,9900,9870,463
|
|
20241206,095700,231909070,9890,9890,9890,9890,21
|
|
20241206,095600,231701380,9880,9880,9880,9880,301
|
|
20241206,095500,228727500,9840,9860,9870,9840,309
|
|
20241206,095400,225681500,9870,9880,9880,9850,714
|
|
20241206,095300,218640210,9890,9910,9910,9870,1326
|
|
20241206,095200,205525060,9920,9920,9920,9920,3
|
|
20241206,095100,205495300,9930,9930,9930,9930,0
|
|
20241206,095000,205495300,9930,9930,9930,9930,2
|
|
20241206,094900,205475440,9930,9890,9930,9890,159
|
|
20241206,094800,203900620,9890,9900,9900,9860,1176
|
|
20241206,094700,192290070,9890,9940,9940,9890,706
|
|
20241206,094600,185295800,9940,9950,9950,9930,311
|
|
20241206,094500,182201460,9960,9950,9960,9950,8
|
|
20241206,094400,182121800,9950,9960,10090,9920,743
|
|
20241206,094300,174738460,9960,9930,9960,9930,358
|
|
20241206,094200,171179530,9930,9930,9930,9930,4
|
|
20241206,094100,171139810,9930,9950,9950,9930,887
|
|
20241206,094000,162331780,9950,9950,9950,9950,65
|
|
20241206,093900,161685030,9950,9930,9950,9930,40
|
|
20241206,093800,161287790,9930,9910,9940,9910,1013
|
|
20241206,093700,151248910,9900,9910,9910,9900,1017
|
|
20241206,093600,141180590,9900,9940,9940,9900,1785
|
|
20241206,093500,123491010,9940,9940,9940,9940,3
|
|
20241206,093400,123461190,9940,9950,9950,9930,45
|
|
20241206,093300,123014310,9930,9930,9950,9930,189
|
|
20241206,093200,121137520,9970,9970,9970,9970,0
|
|
20241206,093100,121137520,9970,9950,9980,9920,748
|
|
20241206,093000,113699590,9980,9960,9980,9950,701
|
|
20241206,092900,106714090,10010,10040,10040,9970,1009
|
|
20241206,092800,96630230,10040,10020,10040,10020,149
|
|
20241206,092700,95137230,10020,10020,10020,10020,0
|
|
20241206,092600,95137230,10020,10010,10020,10010,147
|
|
20241206,092500,93665750,10020,10020,10020,10020,0
|
|
20241206,092400,93665750,10020,10000,10020,10000,12
|
|
20241206,092300,93545720,10020,10000,10020,10000,146
|
|
20241206,092200,92085650,10000,10020,10020,10000,638
|
|
20241206,092100,85700930,10040,10040,10040,10020,17
|
|
20241206,092000,85530550,10040,10060,10060,10030,151
|
|
20241206,091900,84015220,10090,10080,10090,10080,601
|
|
20241206,091800,77952130,10080,10080,10080,10080,1
|
|
20241206,091700,77942050,10080,10080,10080,10080,0
|
|
20241206,091600,77942050,10080,10080,10080,10080,180
|
|
20241206,091500,76127650,10080,10080,10080,10080,9
|
|
20241206,091400,76036930,10090,10060,10090,10030,868
|
|
20241206,091300,67314920,10070,10130,10130,10070,122
|
|
20241206,091200,66085690,10100,10120,10120,10100,220
|
|
20241206,091100,63863290,10130,10120,10130,10120,3
|
|
20241206,091000,63832920,10130,10130,10130,10070,15
|
|
20241206,090900,63681150,10130,10130,10130,10130,101
|
|
20241206,090800,62658020,10130,10090,10130,10090,2115
|
|
20241206,090700,41280620,10110,10090,10110,10090,554
|
|
20241206,090600,35688750,10090,10090,10120,10070,345
|
|
20241206,090500,32208640,10070,10050,10070,10050,521
|
|
20241206,090400,26967820,10010,10010,10010,10010,0
|
|
20241206,090300,26967820,10010,10000,10010,10000,95
|
|
20241206,090200,26016900,10000,10000,10000,10000,52
|
|
20241206,090100,25496900,10010,10000,10090,9970,1612
|
|
20241206,090000,9399110,10000,10010,10010,10000,939
|