623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192000,219711210,8790,8790,8790,8790,128
|
|
20241202,191900,219711210,8790,8790,8790,8790,0
|
|
20241202,191800,219711210,8790,8790,8790,8790,0
|
|
20241202,191700,219711210,8790,8790,8790,8790,0
|
|
20241202,191600,219711210,8790,8790,8790,8790,0
|
|
20241202,191500,219711210,8790,8790,8790,8790,0
|
|
20241202,191400,219711210,8790,8790,8790,8790,0
|
|
20241202,191300,219711210,8790,8790,8790,8790,0
|
|
20241202,191200,219711210,8790,8790,8790,8790,0
|
|
20241202,191100,219711210,8790,8790,8790,8790,0
|
|
20241202,191000,219711210,8790,8790,8790,8790,0
|
|
20241202,190900,219711210,8790,8790,8790,8790,0
|
|
20241202,190800,219711210,8790,8790,8790,8790,0
|
|
20241202,190700,219711210,8790,8790,8790,8790,0
|
|
20241202,190600,219711210,8790,8790,8790,8790,0
|
|
20241202,190500,219711210,8790,8790,8790,8790,0
|
|
20241202,190400,219711210,8790,8790,8790,8790,0
|
|
20241202,190300,219711210,8790,8790,8790,8790,0
|
|
20241202,190200,219711210,8790,8790,8790,8790,0
|
|
20241202,190100,219711210,8790,8790,8790,8790,0
|
|
20241202,190000,219711210,8790,8790,8790,8790,0
|
|
20241202,185900,219711210,8790,8790,8790,8790,0
|
|
20241202,185800,219711210,8790,8790,8790,8790,0
|
|
20241202,185700,219711210,8790,8790,8790,8790,0
|
|
20241202,185600,219711210,8790,8790,8790,8790,0
|
|
20241202,185500,219711210,8790,8790,8790,8790,0
|
|
20241202,185400,219711210,8790,8790,8790,8790,0
|
|
20241202,185300,219711210,8790,8790,8790,8790,0
|
|
20241202,185200,219711210,8790,8790,8790,8790,0
|
|
20241202,185100,219711210,8790,8790,8790,8790,0
|
|
20241202,185000,219711210,8790,8790,8790,8790,128
|
|
20241202,184900,219711210,8790,8790,8790,8790,0
|
|
20241202,184800,219711210,8790,8790,8790,8790,0
|
|
20241202,184700,219711210,8790,8790,8790,8790,0
|
|
20241202,184600,219711210,8790,8790,8790,8790,0
|
|
20241202,184500,219711210,8790,8790,8790,8790,0
|
|
20241202,184400,219711210,8790,8790,8790,8790,0
|
|
20241202,184300,219711210,8790,8790,8790,8790,0
|
|
20241202,184200,219711210,8790,8790,8790,8790,0
|
|
20241202,184100,219711210,8790,8790,8790,8790,0
|
|
20241202,184000,219711210,8790,8790,8790,8790,0
|
|
20241202,183900,219711210,8790,8790,8790,8790,0
|
|
20241202,183800,219711210,8790,8790,8790,8790,0
|
|
20241202,183700,219711210,8790,8790,8790,8790,0
|
|
20241202,183600,219711210,8790,8790,8790,8790,0
|
|
20241202,183500,219711210,8790,8790,8790,8790,0
|
|
20241202,183400,219711210,8790,8790,8790,8790,0
|
|
20241202,183300,219711210,8790,8790,8790,8790,0
|
|
20241202,183200,219711210,8790,8790,8790,8790,0
|
|
20241202,183100,219711210,8790,8790,8790,8790,0
|
|
20241202,183000,219711210,8790,8790,8790,8790,0
|
|
20241202,182900,219711210,8790,8790,8790,8790,0
|
|
20241202,182800,219711210,8790,8790,8790,8790,0
|
|
20241202,182700,219711210,8790,8790,8790,8790,0
|
|
20241202,182600,219711210,8790,8790,8790,8790,0
|
|
20241202,182500,219711210,8790,8790,8790,8790,0
|
|
20241202,182400,219711210,8790,8790,8790,8790,0
|
|
20241202,182300,219711210,8790,8790,8790,8790,0
|
|
20241202,182200,219711210,8790,8790,8790,8790,0
|
|
20241202,182100,219711210,8790,8790,8790,8790,0
|
|
20241202,182000,219711210,8790,8790,8790,8790,128
|
|
20241202,181900,219711210,8790,8790,8790,8790,0
|
|
20241202,181800,219711210,8790,8790,8790,8790,0
|
|
20241202,181700,219711210,8790,8790,8790,8790,0
|
|
20241202,181600,219711210,8790,8790,8790,8790,0
|
|
20241202,181500,219711210,8790,8790,8790,8790,0
|
|
20241202,181400,219711210,8790,8790,8790,8790,0
|
|
20241202,181300,219711210,8790,8790,8790,8790,0
|
|
20241202,181200,219711210,8790,8790,8790,8790,0
|
|
20241202,181100,219711210,8790,8790,8790,8790,0
|
|
20241202,181000,219711210,8790,8790,8790,8790,0
|
|
20241202,180900,219711210,8790,8790,8790,8790,0
|
|
20241202,180800,219711210,8790,8790,8790,8790,0
|
|
20241202,180700,219711210,8790,8790,8790,8790,0
|
|
20241202,180600,219711210,8790,8790,8790,8790,0
|
|
20241202,180500,219711210,8790,8790,8790,8790,0
|
|
20241202,180400,219711210,8790,8790,8790,8790,0
|
|
20241202,180300,219711210,8790,8790,8790,8790,0
|
|
20241202,180200,219711210,8790,8790,8790,8790,0
|
|
20241202,180100,219711210,8790,8790,8790,8790,0
|
|
20241202,180000,219711210,8790,8790,8790,8790,0
|
|
20241202,175900,219711210,8790,8790,8790,8790,0
|
|
20241202,175800,219711210,8790,8790,8790,8790,0
|
|
20241202,175700,219711210,8790,8790,8790,8790,0
|
|
20241202,175600,219711210,8790,8790,8790,8790,0
|
|
20241202,175500,219711210,8790,8790,8790,8790,0
|
|
20241202,175400,219711210,8790,8790,8790,8790,0
|
|
20241202,175300,219711210,8790,8790,8790,8790,0
|
|
20241202,175200,219711210,8790,8790,8790,8790,0
|
|
20241202,175100,219711210,8790,8790,8790,8790,0
|
|
20241202,175000,219711210,8790,8790,8790,8790,128
|
|
20241202,174900,219711210,8790,8790,8790,8790,0
|
|
20241202,174800,219711210,8790,8790,8790,8790,0
|
|
20241202,174700,219711210,8790,8790,8790,8790,0
|
|
20241202,174600,219711210,8790,8790,8790,8790,0
|
|
20241202,174500,219711210,8790,8790,8790,8790,0
|
|
20241202,174400,219711210,8790,8790,8790,8790,0
|
|
20241202,174300,219711210,8790,8790,8790,8790,0
|
|
20241202,174200,219711210,8790,8790,8790,8790,0
|
|
20241202,174100,219711210,8790,8790,8790,8790,0
|
|
20241202,174000,219711210,8790,8790,8790,8790,0
|
|
20241202,173900,219711210,8790,8790,8790,8790,0
|
|
20241202,173800,219711210,8790,8790,8790,8790,0
|
|
20241202,173700,219711210,8790,8790,8790,8790,0
|
|
20241202,173600,219711210,8790,8790,8790,8790,0
|
|
20241202,173500,219711210,8790,8790,8790,8790,0
|
|
20241202,173400,219711210,8790,8790,8790,8790,0
|
|
20241202,173300,219711210,8790,8790,8790,8790,0
|
|
20241202,173200,219711210,8790,8790,8790,8790,0
|
|
20241202,173100,219711210,8790,8790,8790,8790,0
|
|
20241202,173000,219711210,8790,8790,8790,8790,0
|
|
20241202,172900,219711210,8790,8790,8790,8790,0
|
|
20241202,172800,219711210,8790,8790,8790,8790,0
|
|
20241202,172700,219711210,8790,8790,8790,8790,0
|
|
20241202,172600,219711210,8790,8790,8790,8790,0
|
|
20241202,172500,219711210,8790,8790,8790,8790,0
|
|
20241202,172400,219711210,8790,8790,8790,8790,0
|
|
20241202,172300,219711210,8790,8790,8790,8790,0
|
|
20241202,172200,219711210,8790,8790,8790,8790,0
|
|
20241202,172100,219711210,8790,8790,8790,8790,0
|
|
20241202,172000,219711210,8790,8790,8790,8790,128
|
|
20241202,171900,219711210,8790,8790,8790,8790,0
|
|
20241202,171800,219711210,8790,8790,8790,8790,0
|
|
20241202,171700,219711210,8790,8790,8790,8790,0
|
|
20241202,171600,219711210,8790,8790,8790,8790,0
|
|
20241202,171500,219711210,8790,8790,8790,8790,0
|
|
20241202,171400,219711210,8790,8790,8790,8790,0
|
|
20241202,171300,219711210,8790,8790,8790,8790,0
|
|
20241202,171200,219711210,8790,8790,8790,8790,0
|
|
20241202,171100,219711210,8790,8790,8790,8790,0
|
|
20241202,171000,219711210,8790,8790,8790,8790,0
|
|
20241202,170900,219711210,8790,8790,8790,8790,0
|
|
20241202,170800,219711210,8790,8790,8790,8790,0
|
|
20241202,170700,219711210,8790,8790,8790,8790,0
|
|
20241202,170600,219711210,8790,8790,8790,8790,0
|
|
20241202,170500,219711210,8790,8790,8790,8790,0
|
|
20241202,170400,219711210,8790,8790,8790,8790,0
|
|
20241202,170300,219711210,8790,8790,8790,8790,0
|
|
20241202,170200,219711210,8790,8790,8790,8790,0
|
|
20241202,170100,219711210,8790,8790,8790,8790,0
|
|
20241202,170000,219711210,8790,8790,8790,8790,0
|
|
20241202,165900,219711210,8790,8790,8790,8790,0
|
|
20241202,165800,219711210,8790,8790,8790,8790,0
|
|
20241202,165700,219711210,8790,8790,8790,8790,0
|
|
20241202,165600,219711210,8790,8790,8790,8790,0
|
|
20241202,165500,219711210,8790,8790,8790,8790,0
|
|
20241202,165400,219711210,8790,8790,8790,8790,0
|
|
20241202,165300,219711210,8790,8790,8790,8790,0
|
|
20241202,165200,219711210,8790,8790,8790,8790,0
|
|
20241202,165100,219711210,8790,8790,8790,8790,0
|
|
20241202,165000,219711210,8790,8790,8790,8790,128
|
|
20241202,164900,219711210,8790,8790,8790,8790,0
|
|
20241202,164800,219711210,8790,8790,8790,8790,0
|
|
20241202,164700,219711210,8790,8790,8790,8790,0
|
|
20241202,164600,219711210,8790,8790,8790,8790,0
|
|
20241202,164500,219711210,8790,8790,8790,8790,0
|
|
20241202,164400,219711210,8790,8790,8790,8790,0
|
|
20241202,164300,219711210,8790,8790,8790,8790,0
|
|
20241202,164200,219711210,8790,8790,8790,8790,0
|
|
20241202,164100,219711210,8790,8790,8790,8790,0
|
|
20241202,164000,219711210,8790,8790,8790,8790,0
|
|
20241202,163900,219711210,8790,8790,8790,8790,0
|
|
20241202,163800,219711210,8790,8790,8790,8790,0
|
|
20241202,163700,219711210,8790,8790,8790,8790,0
|
|
20241202,163600,219711210,8790,8790,8790,8790,0
|
|
20241202,163500,219711210,8790,8790,8790,8790,0
|
|
20241202,163400,219711210,8790,8790,8790,8790,0
|
|
20241202,163300,219711210,8790,8790,8790,8790,0
|
|
20241202,163200,219711210,8790,8790,8790,8790,0
|
|
20241202,163100,219711210,8790,8790,8790,8790,0
|
|
20241202,163000,219711210,8790,8790,8790,8790,0
|
|
20241202,162900,219711210,8790,8790,8790,8790,0
|
|
20241202,162800,219711210,8790,8790,8790,8790,0
|
|
20241202,162700,219711210,8790,8790,8790,8790,0
|
|
20241202,162600,219711210,8790,8790,8790,8790,0
|
|
20241202,162500,219711210,8790,8790,8790,8790,0
|
|
20241202,162400,219711210,8790,8790,8790,8790,0
|
|
20241202,162300,219711210,8790,8790,8790,8790,0
|
|
20241202,162200,219711210,8790,8790,8790,8790,0
|
|
20241202,162100,219711210,8790,8790,8790,8790,0
|
|
20241202,162000,219711210,8790,8790,8790,8790,128
|
|
20241202,161900,219711210,8790,8790,8790,8790,0
|
|
20241202,161800,219711210,8790,8790,8790,8790,0
|
|
20241202,161700,219711210,8790,8790,8790,8790,0
|
|
20241202,161600,219711210,8790,8790,8790,8790,0
|
|
20241202,161500,219711210,8790,8790,8790,8790,0
|
|
20241202,161400,219711210,8790,8790,8790,8790,0
|
|
20241202,161300,219711210,8790,8790,8790,8790,0
|
|
20241202,161200,219711210,8790,8790,8790,8790,0
|
|
20241202,161100,219711210,8790,8790,8790,8790,0
|
|
20241202,161000,219711210,8790,8790,8790,8790,0
|
|
20241202,160900,219711210,8790,8790,8790,8790,0
|
|
20241202,160800,219711210,8790,8790,8790,8790,0
|
|
20241202,160700,219711210,8790,8790,8790,8790,0
|
|
20241202,160600,219711210,8790,8790,8790,8790,0
|
|
20241202,160500,219711210,8790,8790,8790,8790,0
|
|
20241202,160400,219711210,8790,8790,8790,8790,0
|
|
20241202,160300,219711210,8790,8790,8790,8790,0
|
|
20241202,160200,219711210,8790,8790,8790,8790,0
|
|
20241202,160100,219711210,8790,8790,8790,8790,0
|
|
20241202,160000,219711210,8790,8790,8790,8790,0
|
|
20241202,155900,219711210,8790,8790,8790,8790,0
|
|
20241202,155800,219711210,8790,8790,8790,8790,0
|
|
20241202,155700,219711210,8790,8790,8790,8790,0
|
|
20241202,155600,219711210,8790,8790,8790,8790,0
|
|
20241202,155500,219711210,8790,8790,8790,8790,0
|
|
20241202,155400,219711210,8790,8790,8790,8790,0
|
|
20241202,155300,219711210,8790,8790,8790,8790,0
|
|
20241202,155200,219711210,8790,8790,8790,8790,0
|
|
20241202,155100,219711210,8790,8790,8790,8790,0
|
|
20241202,155000,219711210,8790,8790,8790,8790,128
|
|
20241202,154900,219711210,8790,8790,8790,8790,0
|
|
20241202,154800,219711210,8790,8790,8790,8790,0
|
|
20241202,154700,219711210,8790,8790,8790,8790,0
|
|
20241202,154600,219711210,8790,8790,8790,8790,0
|
|
20241202,154500,219711210,8790,8790,8790,8790,0
|
|
20241202,154400,219711210,8790,8790,8790,8790,0
|
|
20241202,154300,219711210,8790,8790,8790,8790,0
|
|
20241202,154200,219711210,8790,8790,8790,8790,0
|
|
20241202,154100,219711210,8790,8790,8790,8790,0
|
|
20241202,154000,219711210,8790,8790,8790,8790,0
|
|
20241202,153900,219711210,8790,8790,8790,8790,0
|
|
20241202,153800,219711210,8790,8790,8790,8790,0
|
|
20241202,153700,219711210,8790,8790,8790,8790,0
|
|
20241202,153600,219711210,8790,8790,8790,8790,0
|
|
20241202,153500,219711210,8790,8790,8790,8790,0
|
|
20241202,153400,219711210,8790,8790,8790,8790,0
|
|
20241202,153300,219711210,8790,8790,8790,8790,0
|
|
20241202,153200,219711210,8790,8790,8790,8790,0
|
|
20241202,153100,219711210,8790,8790,8790,8790,0
|
|
20241202,153000,219711210,8790,8790,8790,8790,128
|
|
20241202,152900,218586090,8770,8770,8770,8770,0
|
|
20241202,152800,218586090,8770,8770,8770,8770,0
|
|
20241202,152700,218586090,8770,8770,8770,8770,0
|
|
20241202,152600,218586090,8770,8770,8770,8770,0
|
|
20241202,152500,218586090,8770,8770,8770,8770,0
|
|
20241202,152400,218586090,8770,8770,8770,8770,0
|
|
20241202,152300,218586090,8770,8770,8770,8770,0
|
|
20241202,152200,218586090,8770,8770,8770,8770,0
|
|
20241202,152100,218586090,8770,8770,8770,8770,0
|
|
20241202,152000,218586090,8770,8770,8770,8770,0
|
|
20241202,151900,218586090,8770,8780,8780,8770,40
|
|
20241202,151800,218235100,8780,8790,8790,8780,20
|
|
20241202,151700,218059490,8780,8780,8780,8780,0
|
|
20241202,151600,218059490,8780,8780,8780,8780,0
|
|
20241202,151500,218059490,8780,8780,8780,8780,15
|
|
20241202,151400,217927790,8780,8780,8780,8780,10
|
|
20241202,151300,217839990,8790,8790,8790,8790,21
|
|
20241202,151200,217655400,8790,8780,8790,8780,5
|
|
20241202,151100,217611490,8780,8780,8780,8780,20
|
|
20241202,151000,217435890,8780,8780,8780,8780,0
|
|
20241202,150900,217435890,8780,8780,8780,8780,0
|
|
20241202,150800,217435890,8780,8790,8790,8780,40
|
|
20241202,150700,217084590,8790,8790,8790,8790,80
|
|
20241202,150600,216381390,8790,8790,8790,8790,1
|
|
20241202,150500,216372600,8780,8780,8780,8780,0
|
|
20241202,150400,216372600,8780,8780,8780,8780,100
|
|
20241202,150300,215494600,8790,8790,8790,8790,0
|
|
20241202,150200,215494600,8790,8790,8790,8790,0
|
|
20241202,150100,215494600,8790,8790,8790,8790,1
|
|
20241202,150000,215485810,8780,8790,8790,8780,495
|
|
20241202,145900,211139700,8780,8780,8780,8780,1
|
|
20241202,145800,211130920,8790,8790,8790,8790,13
|
|
20241202,145700,211016650,8790,8790,8790,8790,193
|
|
20241202,145600,209320180,8800,8820,8820,8790,12
|
|
20241202,145500,209214600,8800,8800,8800,8800,2
|
|
20241202,145400,209197000,8800,8800,8800,8800,0
|
|
20241202,145300,209197000,8800,8800,8800,8800,57
|
|
20241202,145200,208695400,8800,8800,8800,8800,0
|
|
20241202,145100,208695400,8800,8800,8800,8800,3
|
|
20241202,145000,208669000,8800,8800,8800,8800,0
|
|
20241202,144900,208669000,8800,8800,8800,8800,0
|
|
20241202,144800,208669000,8800,8800,8800,8800,0
|
|
20241202,144700,208669000,8800,8800,8800,8800,23
|
|
20241202,144600,208466600,8800,8800,8800,8800,0
|
|
20241202,144500,208466600,8800,8800,8800,8800,0
|
|
20241202,144400,208466600,8800,8800,8800,8800,0
|
|
20241202,144300,208466600,8800,8800,8800,8800,2
|
|
20241202,144200,208449000,8800,8800,8800,8800,0
|
|
20241202,144100,208449000,8800,8800,8800,8800,8
|
|
20241202,144000,208378600,8810,8810,8810,8810,0
|
|
20241202,143900,208378600,8810,8810,8810,8810,0
|
|
20241202,143800,208378600,8810,8810,8810,8810,0
|
|
20241202,143700,208378600,8810,8810,8810,8810,118
|
|
20241202,143600,207339020,8810,8810,8810,8810,5
|
|
20241202,143500,207294970,8800,8800,8800,8800,19
|
|
20241202,143400,207127770,8800,8800,8800,8800,0
|
|
20241202,143300,207127770,8800,8800,8800,8800,0
|
|
20241202,143200,207127770,8800,8800,8800,8800,0
|
|
20241202,143100,207127770,8800,8800,8800,8800,0
|
|
20241202,143000,207127770,8800,8800,8800,8800,0
|
|
20241202,142900,207127770,8800,8800,8800,8800,0
|
|
20241202,142800,207127770,8800,8800,8800,8800,413
|
|
20241202,142700,203493370,8800,8800,8800,8800,0
|
|
20241202,142600,203493370,8800,8800,8800,8800,0
|
|
20241202,142500,203493370,8800,8800,8800,8800,0
|
|
20241202,142400,203493370,8800,8800,8800,8800,0
|
|
20241202,142300,203493370,8800,8800,8800,8800,19
|
|
20241202,142200,203326170,8810,8810,8810,8810,1
|
|
20241202,142100,203317360,8800,8800,8800,8800,0
|
|
20241202,142000,203317360,8800,8800,8800,8800,0
|
|
20241202,141900,203317360,8800,8800,8800,8800,0
|
|
20241202,141800,203317360,8800,8800,8800,8800,0
|
|
20241202,141700,203317360,8800,8800,8800,8800,48
|
|
20241202,141600,202894960,8800,8800,8800,8800,0
|
|
20241202,141500,202894960,8800,8800,8800,8800,0
|
|
20241202,141400,202894960,8800,8800,8800,8800,282
|
|
20241202,141300,200413360,8810,8810,8810,8810,0
|
|
20241202,141200,200413360,8810,8810,8810,8810,0
|
|
20241202,141100,200413360,8810,8810,8810,8810,0
|
|
20241202,141000,200413360,8810,8810,8810,8810,0
|
|
20241202,140900,200413360,8810,8810,8810,8810,227
|
|
20241202,140800,198413490,8800,8800,8800,8800,0
|
|
20241202,140700,198413490,8800,8800,8800,8800,0
|
|
20241202,140600,198413490,8800,8800,8800,8800,29
|
|
20241202,140500,198158290,8810,8810,8810,8810,1
|
|
20241202,140400,198149480,8800,8800,8800,8800,0
|
|
20241202,140300,198149480,8800,8800,8800,8800,0
|
|
20241202,140200,198149480,8800,8800,8800,8800,0
|
|
20241202,140100,198149480,8800,8800,8800,8800,0
|
|
20241202,140000,198149480,8800,8800,8800,8800,2
|
|
20241202,135900,198131880,8790,8790,8790,8790,76
|
|
20241202,135800,197463840,8790,8800,8800,8790,17
|
|
20241202,135700,197314400,8790,8790,8790,8790,47
|
|
20241202,135600,196901270,8790,8790,8790,8790,53
|
|
20241202,135500,196435400,8790,8790,8790,8790,16
|
|
20241202,135400,196294760,8800,8790,8800,8790,49
|
|
20241202,135300,195864040,8790,8790,8790,8790,16
|
|
20241202,135200,195723400,8790,8790,8790,8790,16
|
|
20241202,135100,195582760,8790,8800,8800,8790,58
|
|
20241202,135000,195072930,8790,8810,8810,8790,22
|
|
20241202,134900,194879480,8800,8800,8810,8800,20
|
|
20241202,134800,194703460,8790,8790,8790,8790,48
|
|
20241202,134700,194281540,8790,8790,8790,8790,16
|
|
20241202,134600,194140900,8790,8790,8790,8790,43
|
|
20241202,134500,193762930,8790,8800,8810,8790,302
|
|
20241202,134400,191105470,8790,8800,8800,8790,77
|
|
20241202,134300,190428450,8790,8790,8800,8790,33
|
|
20241202,134200,190138370,8790,8790,8790,8790,48
|
|
20241202,134100,189716450,8800,8800,8800,8800,16
|
|
20241202,134000,189575650,8800,8800,8800,8790,206
|
|
20241202,133900,187763110,8790,8780,8790,8780,39
|
|
20241202,133800,187420460,8790,8780,8800,8780,37
|
|
20241202,133700,187095290,8780,8780,8780,8780,66
|
|
20241202,133600,186515810,8790,8770,8790,8760,99
|
|
20241202,133500,185648160,8760,8760,8760,8760,21
|
|
20241202,133400,185464200,8760,8760,8760,8750,40
|
|
20241202,133300,185114090,8760,8760,8760,8750,451
|
|
20241202,133200,181163490,8800,8750,8800,8750,60
|
|
20241202,133100,180638360,8740,8740,8740,8740,16
|
|
20241202,133000,180498520,8740,8740,8750,8740,33
|
|
20241202,132900,180210090,8730,8740,8740,8730,32
|
|
20241202,132800,179930420,8730,8730,8730,8730,100
|
|
20241202,132700,179057420,8730,8740,8740,8730,32
|
|
20241202,132600,178777900,8750,8740,8760,8730,36
|
|
20241202,132500,178463350,8740,8740,8740,8740,52
|
|
20241202,132400,178008870,8750,8740,8750,8740,17
|
|
20241202,132300,177860280,8740,8740,8740,8740,49
|
|
20241202,132200,177432020,8740,8740,8740,8730,28
|
|
20241202,132100,177187380,8730,8730,8730,8730,53
|
|
20241202,132000,176724690,8750,8730,8750,8730,18
|
|
20241202,131900,176567520,8740,8740,8740,8730,145
|
|
20241202,131800,175300380,8740,8740,8740,8740,16
|
|
20241202,131700,175160540,8740,8740,8740,8740,48
|
|
20241202,131600,174741020,8740,8750,8750,8740,520
|
|
20241202,131500,170191100,8760,8780,8780,8760,163
|
|
20241202,131400,168763100,8770,8770,8800,8760,31
|
|
20241202,131300,168491210,8760,8770,8780,8760,56
|
|
20241202,131200,168000170,8800,8800,8800,8800,0
|
|
20241202,131100,168000170,8800,8800,8800,8800,0
|
|
20241202,131000,168000170,8800,8780,8800,8780,11
|
|
20241202,130900,167903480,8800,8800,8800,8800,0
|
|
20241202,130800,167903480,8800,8800,8800,8800,0
|
|
20241202,130700,167903480,8800,8770,8800,8770,183
|
|
20241202,130600,166298540,8770,8760,8770,8760,2
|
|
20241202,130500,166281010,8770,8770,8770,8770,0
|
|
20241202,130400,166281010,8770,8770,8770,8770,0
|
|
20241202,130300,166281010,8770,8750,8770,8750,53
|
|
20241202,130200,165817210,8770,8770,8770,8770,0
|
|
20241202,130100,165817210,8770,8760,8770,8760,4
|
|
20241202,130000,165782150,8770,8760,8770,8760,2
|
|
20241202,125900,165764620,8770,8770,8770,8770,0
|
|
20241202,125800,165764620,8770,8760,8770,8760,5
|
|
20241202,125700,165720780,8770,8770,8770,8770,0
|
|
20241202,125600,165720780,8770,8770,8770,8770,0
|
|
20241202,125500,165720780,8770,8760,8770,8760,101
|
|
20241202,125400,164836010,8770,8760,8770,8760,75
|
|
20241202,125300,164179000,8760,8760,8760,8760,1
|
|
20241202,125200,164170240,8770,8770,8770,8770,0
|
|
20241202,125100,164170240,8770,8750,8770,8750,5
|
|
20241202,125000,164126450,8760,8760,8760,8760,0
|
|
20241202,124900,164126450,8760,8760,8760,8760,86
|
|
20241202,124800,163373090,8760,8760,8760,8750,270
|
|
20241202,124700,161009840,8760,8770,8770,8760,851
|
|
20241202,124600,153554500,8780,8780,8780,8780,0
|
|
20241202,124500,153554500,8780,8780,8780,8780,0
|
|
20241202,124400,153554500,8780,8780,8780,8780,0
|
|
20241202,124300,153554500,8780,8780,8780,8780,0
|
|
20241202,124200,153554500,8780,8780,8800,8780,37
|
|
20241202,124100,153229620,8780,8780,8780,8780,1
|
|
20241202,124000,153220840,8790,8790,8790,8790,0
|
|
20241202,123900,153220840,8790,8790,8790,8790,0
|
|
20241202,123800,153220840,8790,8790,8790,8790,0
|
|
20241202,123700,153220840,8790,8790,8790,8790,0
|
|
20241202,123600,153220840,8790,8790,8790,8790,0
|
|
20241202,123500,153220840,8790,8790,8790,8790,0
|
|
20241202,123400,153220840,8790,8790,8790,8790,0
|
|
20241202,123300,153220840,8790,8790,8790,8790,0
|
|
20241202,123200,153220840,8790,8780,8790,8780,2
|
|
20241202,123100,153203270,8800,8800,8800,8800,0
|
|
20241202,123000,153203270,8800,8780,8800,8780,3
|
|
20241202,122900,153176900,8770,8770,8770,8770,0
|
|
20241202,122800,153176900,8770,8770,8770,8770,0
|
|
20241202,122700,153176900,8770,8790,8790,8770,430
|
|
20241202,122600,149404630,8790,8790,8790,8790,6
|
|
20241202,122500,149351890,8790,8790,8790,8790,0
|
|
20241202,122400,149351890,8790,8790,8790,8790,0
|
|
20241202,122300,149351890,8790,8790,8790,8790,1
|
|
20241202,122200,149343100,8790,8790,8790,8790,1
|
|
20241202,122100,149334310,8790,8790,8790,8790,80
|
|
20241202,122000,148631110,8790,8790,8790,8790,5
|
|
20241202,121900,148587160,8790,8790,8790,8790,0
|
|
20241202,121800,148587160,8790,8790,8790,8790,0
|
|
20241202,121700,148587160,8790,8790,8790,8790,0
|
|
20241202,121600,148587160,8790,8790,8790,8790,0
|
|
20241202,121500,148587160,8790,8790,8790,8790,0
|
|
20241202,121400,148587160,8790,8790,8790,8790,1
|
|
20241202,121300,148578370,8790,8780,8790,8780,2
|
|
20241202,121200,148560800,8790,8790,8790,8790,1
|
|
20241202,121100,148552010,8790,8790,8790,8790,0
|
|
20241202,121000,148552010,8790,8790,8790,8790,0
|
|
20241202,120900,148552010,8790,8790,8790,8790,1
|
|
20241202,120800,148543220,8780,8780,8780,8780,151
|
|
20241202,120700,147217440,8790,8790,8790,8790,0
|
|
20241202,120600,147217440,8790,8790,8790,8790,15
|
|
20241202,120500,147085590,8790,8790,8790,8790,9
|
|
20241202,120400,147006480,8780,8780,8780,8780,0
|
|
20241202,120300,147006480,8780,8780,8780,8780,0
|
|
20241202,120200,147006480,8780,8780,8780,8780,0
|
|
20241202,120100,147006480,8780,8780,8780,8780,0
|
|
20241202,120000,147006480,8780,8780,8780,8780,0
|
|
20241202,115900,147006480,8780,8780,8780,8780,0
|
|
20241202,115800,147006480,8780,8780,8780,8780,0
|
|
20241202,115700,147006480,8780,8780,8780,8780,0
|
|
20241202,115600,147006480,8780,8790,8790,8780,68
|
|
20241202,115500,146409430,8790,8790,8790,8790,0
|
|
20241202,115400,146409430,8790,8790,8790,8790,0
|
|
20241202,115300,146409430,8790,8790,8790,8790,0
|
|
20241202,115200,146409430,8790,8790,8790,8790,0
|
|
20241202,115100,146409430,8790,8790,8800,8790,130
|
|
20241202,115000,145265770,8790,8790,8790,8790,0
|
|
20241202,114900,145265770,8790,8790,8790,8790,0
|
|
20241202,114800,145265770,8790,8790,8790,8790,0
|
|
20241202,114700,145265770,8790,8790,8790,8790,1
|
|
20241202,114600,145256980,8790,8790,8790,8790,0
|
|
20241202,114500,145256980,8790,8790,8790,8790,0
|
|
20241202,114400,145256980,8790,8790,8790,8790,0
|
|
20241202,114300,145256980,8790,8790,8790,8790,15
|
|
20241202,114200,145125130,8790,8790,8790,8790,5
|
|
20241202,114100,145081180,8790,8790,8790,8790,0
|
|
20241202,114000,145081180,8790,8790,8790,8790,0
|
|
20241202,113900,145081180,8790,8790,8790,8790,13
|
|
20241202,113800,144966910,8800,8800,8800,8800,0
|
|
20241202,113700,144966910,8800,8800,8800,8800,0
|
|
20241202,113600,144966910,8800,8800,8800,8800,0
|
|
20241202,113500,144966910,8800,8800,8800,8800,0
|
|
20241202,113400,144966910,8800,8800,8800,8800,0
|
|
20241202,113300,144966910,8800,8800,8800,8800,0
|
|
20241202,113200,144966910,8800,8800,8800,8800,29
|
|
20241202,113100,144711710,8800,8800,8800,8800,0
|
|
20241202,113000,144711710,8800,8800,8800,8800,0
|
|
20241202,112900,144711710,8800,8800,8800,8800,0
|
|
20241202,112800,144711710,8800,8800,8800,8800,0
|
|
20241202,112700,144711710,8800,8800,8800,8800,1
|
|
20241202,112600,144702910,8800,8800,8800,8800,1
|
|
20241202,112500,144694110,8790,8790,8790,8790,0
|
|
20241202,112400,144694110,8790,8790,8790,8790,3
|
|
20241202,112300,144667740,8790,8790,8790,8790,0
|
|
20241202,112200,144667740,8790,8790,8790,8790,0
|
|
20241202,112100,144667740,8790,8790,8790,8790,1
|
|
20241202,112000,144658950,8790,8790,8790,8790,0
|
|
20241202,111900,144658950,8790,8800,8800,8790,3
|
|
20241202,111800,144632570,8790,8790,8790,8790,51
|
|
20241202,111700,144184280,8780,8790,8790,8780,72
|
|
20241202,111600,143552060,8800,8800,8800,8800,0
|
|
20241202,111500,143552060,8800,8800,8800,8800,0
|
|
20241202,111400,143552060,8800,8800,8800,8800,0
|
|
20241202,111300,143552060,8800,8800,8800,8800,0
|
|
20241202,111200,143552060,8800,8800,8800,8800,0
|
|
20241202,111100,143552060,8800,8800,8800,8800,0
|
|
20241202,111000,143552060,8800,8770,8800,8770,909
|
|
20241202,110900,135571030,8770,8770,8770,8770,0
|
|
20241202,110800,135571030,8770,8770,8770,8770,5
|
|
20241202,110700,135527180,8760,8760,8760,8760,0
|
|
20241202,110600,135527180,8760,8770,8780,8760,16
|
|
20241202,110500,135386870,8770,8770,8770,8770,5
|
|
20241202,110400,135343020,8760,8800,8800,8750,3567
|
|
20241202,110300,104071530,8800,8800,8800,8800,0
|
|
20241202,110200,104071530,8800,8800,8800,8800,0
|
|
20241202,110100,104071530,8800,8800,8800,8800,0
|
|
20241202,110000,104071530,8800,8820,8820,8800,72
|
|
20241202,105900,103437130,8830,8830,8830,8830,0
|
|
20241202,105800,103437130,8830,8830,8830,8830,0
|
|
20241202,105700,103437130,8830,8830,8830,8830,0
|
|
20241202,105600,103437130,8830,8830,8830,8830,1
|
|
20241202,105500,103428300,8840,8840,8840,8840,0
|
|
20241202,105400,103428300,8840,8840,8840,8840,0
|
|
20241202,105300,103428300,8840,8840,8840,8840,0
|
|
20241202,105200,103428300,8840,8830,8840,8830,13
|
|
20241202,105100,103313410,8820,8820,8820,8820,0
|
|
20241202,105000,103313410,8820,8810,8820,8810,38
|
|
20241202,104900,102978260,8820,8810,8820,8810,2
|
|
20241202,104800,102960630,8800,8790,8800,8790,30
|
|
20241202,104700,102696920,8800,8800,8820,8800,207
|
|
20241202,104600,100875300,8800,8800,8800,8800,0
|
|
20241202,104500,100875300,8800,8810,8810,8800,5
|
|
20241202,104400,100831290,8810,8810,8810,8810,0
|
|
20241202,104300,100831290,8810,8810,8810,8810,0
|
|
20241202,104200,100831290,8810,8810,8810,8810,15
|
|
20241202,104100,100699140,8820,8820,8820,8820,0
|
|
20241202,104000,100699140,8820,8820,8820,8820,0
|
|
20241202,103900,100699140,8820,8820,8820,8820,0
|
|
20241202,103800,100699140,8820,8820,8820,8820,0
|
|
20241202,103700,100699140,8820,8820,8820,8820,0
|
|
20241202,103600,100699140,8820,8820,8820,8820,0
|
|
20241202,103500,100699140,8820,8820,8820,8820,1
|
|
20241202,103400,100690320,8810,8810,8810,8810,0
|
|
20241202,103300,100690320,8810,8810,8810,8810,0
|
|
20241202,103200,100690320,8810,8810,8810,8810,22
|
|
20241202,103100,100496500,8810,8810,8810,8810,0
|
|
20241202,103000,100496500,8810,8780,8810,8780,273
|
|
20241202,102900,98096860,8770,8770,8770,8770,0
|
|
20241202,102800,98096860,8770,8770,8770,8770,0
|
|
20241202,102700,98096860,8770,8810,8810,8770,669
|
|
20241202,102600,92219180,8820,8820,8820,8820,1
|
|
20241202,102500,92210360,8820,8820,8820,8820,21
|
|
20241202,102400,92025140,8810,8810,8810,8810,0
|
|
20241202,102300,92025140,8810,8810,8810,8810,1
|
|
20241202,102200,92016330,8810,8820,8820,8810,50
|
|
20241202,102100,91575810,8830,8810,8830,8810,4
|
|
20241202,102000,91540550,8800,8810,8810,8800,72
|
|
20241202,101900,90906850,8820,8810,8820,8810,2
|
|
20241202,101800,90889220,8800,8820,8840,8800,361
|
|
20241202,101700,87710940,8830,8830,8830,8830,0
|
|
20241202,101600,87710940,8830,8830,8830,8830,0
|
|
20241202,101500,87710940,8830,8830,8840,8830,11
|
|
20241202,101400,87613740,8830,8830,8830,8830,34
|
|
20241202,101300,87313520,8840,8840,8840,8840,0
|
|
20241202,101200,87313520,8840,8840,8840,8840,0
|
|
20241202,101100,87313520,8840,8840,8840,8840,0
|
|
20241202,101000,87313520,8840,8840,8840,8840,0
|
|
20241202,100900,87313520,8840,8840,8840,8840,81
|
|
20241202,100800,86597480,8850,8850,8850,8850,0
|
|
20241202,100700,86597480,8850,8850,8850,8850,0
|
|
20241202,100600,86597480,8850,8850,8850,8850,0
|
|
20241202,100500,86597480,8850,8850,8850,8850,10
|
|
20241202,100400,86508980,8850,8850,8850,8850,0
|
|
20241202,100300,86508980,8850,8870,8870,8850,626
|
|
20241202,100200,80967630,8860,8860,8860,8860,0
|
|
20241202,100100,80967630,8860,8870,8870,8860,60
|
|
20241202,100000,80436020,8890,8890,8890,8890,0
|
|
20241202,095900,80436020,8890,8890,8890,8890,0
|
|
20241202,095800,80436020,8890,8890,8890,8890,0
|
|
20241202,095700,80436020,8890,8890,8890,8890,0
|
|
20241202,095600,80436020,8890,8890,8890,8890,0
|
|
20241202,095500,80436020,8890,8860,8890,8860,173
|
|
20241202,095400,78903170,8860,8860,8860,8860,475
|
|
20241202,095300,74694670,8860,8860,8860,8860,0
|
|
20241202,095200,74694670,8860,8850,8860,8850,4
|
|
20241202,095100,74659260,8840,8840,8840,8840,72
|
|
20241202,095000,74022780,8850,8850,8850,8850,2
|
|
20241202,094900,74005080,8850,8850,8850,8850,31
|
|
20241202,094800,73730730,8840,8840,8840,8840,62
|
|
20241202,094700,73182650,8850,8850,8850,8850,21
|
|
20241202,094600,72996800,8840,8840,8840,8840,1
|
|
20241202,094500,72987960,8850,8840,8850,8840,51
|
|
20241202,094400,72536620,8870,8840,8870,8840,22
|
|
20241202,094300,72341700,8860,8860,8860,8860,0
|
|
20241202,094200,72341700,8860,8860,8860,8860,0
|
|
20241202,094100,72341700,8860,8860,8860,8860,0
|
|
20241202,094000,72341700,8860,8860,8860,8860,0
|
|
20241202,093900,72341700,8860,8840,8860,8830,4
|
|
20241202,093800,72306310,8860,8880,8880,8830,11
|
|
20241202,093700,72208950,8830,8880,8880,8830,7
|
|
20241202,093600,72146970,8830,8830,8830,8830,1
|
|
20241202,093500,72138140,8870,8830,8870,8830,72
|
|
20241202,093400,71502280,8830,8810,8830,8800,1460
|
|
20241202,093300,58624100,8810,8830,8830,8810,54
|
|
20241202,093200,58147380,8840,8840,8840,8840,43
|
|
20241202,093100,57767260,8830,8840,8840,8830,22
|
|
20241202,093000,57572830,8850,8830,8850,8830,4
|
|
20241202,092900,57537480,8840,8810,8850,8810,953
|
|
20241202,092800,49122580,8810,8810,8840,8810,329
|
|
20241202,092700,46220880,8820,8840,8840,8800,2651
|
|
20241202,092600,22851730,8840,8850,8850,8840,525
|
|
20241202,092500,18210280,8860,8890,8900,8850,220
|
|
20241202,092400,16262270,8870,8870,8910,8860,16
|
|
20241202,092300,16120250,8870,8880,8890,8870,55
|
|
20241202,092200,15631980,8890,8890,8890,8890,0
|
|
20241202,092100,15631980,8890,8880,8890,8880,26
|
|
20241202,092000,15401090,8890,8900,8900,8890,704
|
|
20241202,091900,9140490,8930,8930,8930,8930,0
|
|
20241202,091800,9140490,8930,8930,8930,8930,0
|
|
20241202,091700,9140490,8930,8930,8930,8930,7
|
|
20241202,091600,9077980,8930,8930,8930,8930,0
|
|
20241202,091500,9077980,8930,8930,8930,8930,1
|
|
20241202,091400,9069050,8890,8890,8890,8890,0
|
|
20241202,091300,9069050,8890,8890,8890,8890,0
|
|
20241202,091200,9069050,8890,8890,8890,8890,0
|
|
20241202,091100,9069050,8890,8890,8890,8890,0
|
|
20241202,091000,9069050,8890,8910,8910,8890,600
|
|
20241202,090900,3733350,8920,8920,8920,8920,0
|
|
20241202,090800,3733350,8920,8920,8920,8920,29
|
|
20241202,090700,3474670,8900,8900,8900,8900,0
|
|
20241202,090600,3474670,8900,8920,8940,8900,23
|
|
20241202,090500,3269530,8930,8930,8930,8930,11
|
|
20241202,090400,3171300,8910,8910,8910,8910,0
|
|
20241202,090300,3171300,8910,8940,8940,8910,283
|
|
20241202,090200,649740,8900,8900,8900,8900,0
|
|
20241202,090100,649740,8900,8900,8900,8900,72
|
|
20241202,090000,8940,8940,8940,8940,8940,1
|