622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191900,274886530,8800,8800,8800,8800,571
|
|
20241204,191800,274886530,8800,8800,8800,8800,0
|
|
20241204,191700,274886530,8800,8800,8800,8800,0
|
|
20241204,191600,274886530,8800,8800,8800,8800,0
|
|
20241204,191500,274886530,8800,8800,8800,8800,0
|
|
20241204,191400,274886530,8800,8800,8800,8800,0
|
|
20241204,191300,274886530,8800,8800,8800,8800,0
|
|
20241204,191200,274886530,8800,8800,8800,8800,0
|
|
20241204,191100,274886530,8800,8800,8800,8800,0
|
|
20241204,191000,274886530,8800,8800,8800,8800,0
|
|
20241204,190900,274886530,8800,8800,8800,8800,0
|
|
20241204,190800,274886530,8800,8800,8800,8800,0
|
|
20241204,190700,274886530,8800,8800,8800,8800,0
|
|
20241204,190600,274886530,8800,8800,8800,8800,0
|
|
20241204,190500,274886530,8800,8800,8800,8800,0
|
|
20241204,190400,274886530,8800,8800,8800,8800,0
|
|
20241204,190300,274886530,8800,8800,8800,8800,0
|
|
20241204,190200,274886530,8800,8800,8800,8800,0
|
|
20241204,190100,274886530,8800,8800,8800,8800,0
|
|
20241204,190000,274886530,8800,8800,8800,8800,0
|
|
20241204,185900,274886530,8800,8800,8800,8800,0
|
|
20241204,185800,274886530,8800,8800,8800,8800,0
|
|
20241204,185700,274886530,8800,8800,8800,8800,0
|
|
20241204,185600,274886530,8800,8800,8800,8800,0
|
|
20241204,185500,274886530,8800,8800,8800,8800,0
|
|
20241204,185400,274886530,8800,8800,8800,8800,0
|
|
20241204,185300,274886530,8800,8800,8800,8800,0
|
|
20241204,185200,274886530,8800,8800,8800,8800,0
|
|
20241204,185100,274886530,8800,8800,8800,8800,0
|
|
20241204,185000,274886530,8800,8800,8800,8800,0
|
|
20241204,184900,274886530,8800,8800,8800,8800,571
|
|
20241204,184800,274886530,8800,8800,8800,8800,0
|
|
20241204,184700,274886530,8800,8800,8800,8800,0
|
|
20241204,184600,274886530,8800,8800,8800,8800,0
|
|
20241204,184500,274886530,8800,8800,8800,8800,0
|
|
20241204,184400,274886530,8800,8800,8800,8800,0
|
|
20241204,184300,274886530,8800,8800,8800,8800,0
|
|
20241204,184200,274886530,8800,8800,8800,8800,0
|
|
20241204,184100,274886530,8800,8800,8800,8800,0
|
|
20241204,184000,274886530,8800,8800,8800,8800,0
|
|
20241204,183900,274886530,8800,8800,8800,8800,0
|
|
20241204,183800,274886530,8800,8800,8800,8800,0
|
|
20241204,183700,274886530,8800,8800,8800,8800,0
|
|
20241204,183600,274886530,8800,8800,8800,8800,0
|
|
20241204,183500,274886530,8800,8800,8800,8800,0
|
|
20241204,183400,274886530,8800,8800,8800,8800,0
|
|
20241204,183300,274886530,8800,8800,8800,8800,0
|
|
20241204,183200,274886530,8800,8800,8800,8800,0
|
|
20241204,183100,274886530,8800,8800,8800,8800,0
|
|
20241204,183000,274886530,8800,8800,8800,8800,0
|
|
20241204,182900,274886530,8800,8800,8800,8800,0
|
|
20241204,182800,274886530,8800,8800,8800,8800,0
|
|
20241204,182700,274886530,8800,8800,8800,8800,0
|
|
20241204,182600,274886530,8800,8800,8800,8800,0
|
|
20241204,182500,274886530,8800,8800,8800,8800,0
|
|
20241204,182400,274886530,8800,8800,8800,8800,0
|
|
20241204,182300,274886530,8800,8800,8800,8800,0
|
|
20241204,182200,274886530,8800,8800,8800,8800,0
|
|
20241204,182100,274886530,8800,8800,8800,8800,0
|
|
20241204,182000,274886530,8800,8800,8800,8800,0
|
|
20241204,181900,274886530,8800,8800,8800,8800,571
|
|
20241204,181800,274886530,8800,8800,8800,8800,0
|
|
20241204,181700,274886530,8800,8800,8800,8800,0
|
|
20241204,181600,274886530,8800,8800,8800,8800,0
|
|
20241204,181500,274886530,8800,8800,8800,8800,0
|
|
20241204,181400,274886530,8800,8800,8800,8800,0
|
|
20241204,181300,274886530,8800,8800,8800,8800,0
|
|
20241204,181200,274886530,8800,8800,8800,8800,0
|
|
20241204,181100,274886530,8800,8800,8800,8800,0
|
|
20241204,181000,274886530,8800,8800,8800,8800,0
|
|
20241204,180900,274886530,8800,8800,8800,8800,0
|
|
20241204,180800,274886530,8800,8800,8800,8800,0
|
|
20241204,180700,274886530,8800,8800,8800,8800,0
|
|
20241204,180600,274886530,8800,8800,8800,8800,0
|
|
20241204,180500,274886530,8800,8800,8800,8800,0
|
|
20241204,180400,274886530,8800,8800,8800,8800,0
|
|
20241204,180300,274886530,8800,8800,8800,8800,0
|
|
20241204,180200,274886530,8800,8800,8800,8800,0
|
|
20241204,180100,274886530,8800,8800,8800,8800,0
|
|
20241204,180000,274886530,8800,8800,8800,8800,0
|
|
20241204,175900,274886530,8800,8800,8800,8800,0
|
|
20241204,175800,274886530,8800,8800,8800,8800,0
|
|
20241204,175700,274886530,8800,8800,8800,8800,0
|
|
20241204,175600,274886530,8800,8800,8800,8800,0
|
|
20241204,175500,274886530,8800,8800,8800,8800,0
|
|
20241204,175400,274886530,8800,8800,8800,8800,0
|
|
20241204,175300,274886530,8800,8800,8800,8800,0
|
|
20241204,175200,274886530,8800,8800,8800,8800,0
|
|
20241204,175100,274886530,8800,8800,8800,8800,0
|
|
20241204,175000,274886530,8800,8800,8800,8800,0
|
|
20241204,174900,274886530,8800,8800,8800,8800,571
|
|
20241204,174800,274886530,8800,8800,8800,8800,0
|
|
20241204,174700,274886530,8800,8800,8800,8800,0
|
|
20241204,174600,274886530,8800,8800,8800,8800,0
|
|
20241204,174500,274886530,8800,8800,8800,8800,0
|
|
20241204,174400,274886530,8800,8800,8800,8800,0
|
|
20241204,174300,274886530,8800,8800,8800,8800,0
|
|
20241204,174200,274886530,8800,8800,8800,8800,0
|
|
20241204,174100,274886530,8800,8800,8800,8800,0
|
|
20241204,174000,274886530,8800,8800,8800,8800,0
|
|
20241204,173900,274886530,8800,8800,8800,8800,0
|
|
20241204,173800,274886530,8800,8800,8800,8800,0
|
|
20241204,173700,274886530,8800,8800,8800,8800,0
|
|
20241204,173600,274886530,8800,8800,8800,8800,0
|
|
20241204,173500,274886530,8800,8800,8800,8800,0
|
|
20241204,173400,274886530,8800,8800,8800,8800,0
|
|
20241204,173300,274886530,8800,8800,8800,8800,0
|
|
20241204,173200,274886530,8800,8800,8800,8800,0
|
|
20241204,173100,274886530,8800,8800,8800,8800,0
|
|
20241204,173000,274886530,8800,8800,8800,8800,0
|
|
20241204,172900,274886530,8800,8800,8800,8800,0
|
|
20241204,172800,274886530,8800,8800,8800,8800,0
|
|
20241204,172700,274886530,8800,8800,8800,8800,0
|
|
20241204,172600,274886530,8800,8800,8800,8800,0
|
|
20241204,172500,274886530,8800,8800,8800,8800,0
|
|
20241204,172400,274886530,8800,8800,8800,8800,0
|
|
20241204,172300,274886530,8800,8800,8800,8800,0
|
|
20241204,172200,274886530,8800,8800,8800,8800,0
|
|
20241204,172100,274886530,8800,8800,8800,8800,0
|
|
20241204,172000,274886530,8800,8800,8800,8800,0
|
|
20241204,171900,274886530,8800,8800,8800,8800,571
|
|
20241204,171800,274886530,8800,8800,8800,8800,0
|
|
20241204,171700,274886530,8800,8800,8800,8800,0
|
|
20241204,171600,274886530,8800,8800,8800,8800,0
|
|
20241204,171500,274886530,8800,8800,8800,8800,0
|
|
20241204,171400,274886530,8800,8800,8800,8800,0
|
|
20241204,171300,274886530,8800,8800,8800,8800,0
|
|
20241204,171200,274886530,8800,8800,8800,8800,0
|
|
20241204,171100,274886530,8800,8800,8800,8800,0
|
|
20241204,171000,274886530,8800,8800,8800,8800,0
|
|
20241204,170900,274886530,8800,8800,8800,8800,0
|
|
20241204,170800,274886530,8800,8800,8800,8800,0
|
|
20241204,170700,274886530,8800,8800,8800,8800,0
|
|
20241204,170600,274886530,8800,8800,8800,8800,0
|
|
20241204,170500,274886530,8800,8800,8800,8800,0
|
|
20241204,170400,274886530,8800,8800,8800,8800,0
|
|
20241204,170300,274886530,8800,8800,8800,8800,0
|
|
20241204,170200,274886530,8800,8800,8800,8800,0
|
|
20241204,170100,274886530,8800,8800,8800,8800,0
|
|
20241204,170000,274886530,8800,8800,8800,8800,0
|
|
20241204,165900,274886530,8800,8800,8800,8800,0
|
|
20241204,165800,274886530,8800,8800,8800,8800,0
|
|
20241204,165700,274886530,8800,8800,8800,8800,0
|
|
20241204,165600,274886530,8800,8800,8800,8800,0
|
|
20241204,165500,274886530,8800,8800,8800,8800,0
|
|
20241204,165400,274886530,8800,8800,8800,8800,0
|
|
20241204,165300,274886530,8800,8800,8800,8800,0
|
|
20241204,165200,274886530,8800,8800,8800,8800,0
|
|
20241204,165100,274886530,8800,8800,8800,8800,0
|
|
20241204,165000,274886530,8800,8800,8800,8800,0
|
|
20241204,164900,274886530,8800,8800,8800,8800,571
|
|
20241204,164800,274886530,8800,8800,8800,8800,0
|
|
20241204,164700,274886530,8800,8800,8800,8800,0
|
|
20241204,164600,274886530,8800,8800,8800,8800,0
|
|
20241204,164500,274886530,8800,8800,8800,8800,0
|
|
20241204,164400,274886530,8800,8800,8800,8800,0
|
|
20241204,164300,274886530,8800,8800,8800,8800,0
|
|
20241204,164200,274886530,8800,8800,8800,8800,0
|
|
20241204,164100,274886530,8800,8800,8800,8800,0
|
|
20241204,164000,274886530,8800,8800,8800,8800,0
|
|
20241204,163900,274886530,8800,8800,8800,8800,0
|
|
20241204,163800,274886530,8800,8800,8800,8800,0
|
|
20241204,163700,274886530,8800,8800,8800,8800,0
|
|
20241204,163600,274886530,8800,8800,8800,8800,0
|
|
20241204,163500,274886530,8800,8800,8800,8800,0
|
|
20241204,163400,274886530,8800,8800,8800,8800,0
|
|
20241204,163300,274886530,8800,8800,8800,8800,0
|
|
20241204,163200,274886530,8800,8800,8800,8800,0
|
|
20241204,163100,274886530,8800,8800,8800,8800,0
|
|
20241204,163000,274886530,8800,8800,8800,8800,0
|
|
20241204,162900,274886530,8800,8800,8800,8800,0
|
|
20241204,162800,274886530,8800,8800,8800,8800,0
|
|
20241204,162700,274886530,8800,8800,8800,8800,0
|
|
20241204,162600,274886530,8800,8800,8800,8800,0
|
|
20241204,162500,274886530,8800,8800,8800,8800,0
|
|
20241204,162400,274886530,8800,8800,8800,8800,0
|
|
20241204,162300,274886530,8800,8800,8800,8800,0
|
|
20241204,162200,274886530,8800,8800,8800,8800,0
|
|
20241204,162100,274886530,8800,8800,8800,8800,0
|
|
20241204,162000,274886530,8800,8800,8800,8800,0
|
|
20241204,161900,274886530,8800,8800,8800,8800,571
|
|
20241204,161800,274886530,8800,8800,8800,8800,0
|
|
20241204,161700,274886530,8800,8800,8800,8800,0
|
|
20241204,161600,274886530,8800,8800,8800,8800,0
|
|
20241204,161500,274886530,8800,8800,8800,8800,0
|
|
20241204,161400,274886530,8800,8800,8800,8800,0
|
|
20241204,161300,274886530,8800,8800,8800,8800,0
|
|
20241204,161200,274886530,8800,8800,8800,8800,0
|
|
20241204,161100,274886530,8800,8800,8800,8800,0
|
|
20241204,161000,274886530,8800,8800,8800,8800,0
|
|
20241204,160900,274886530,8800,8800,8800,8800,0
|
|
20241204,160800,274886530,8800,8800,8800,8800,0
|
|
20241204,160700,274886530,8800,8800,8800,8800,0
|
|
20241204,160600,274886530,8800,8800,8800,8800,0
|
|
20241204,160500,274886530,8800,8800,8800,8800,0
|
|
20241204,160400,274886530,8800,8800,8800,8800,0
|
|
20241204,160300,274886530,8800,8800,8800,8800,0
|
|
20241204,160200,274886530,8800,8800,8800,8800,0
|
|
20241204,160100,274886530,8800,8800,8800,8800,0
|
|
20241204,160000,274886530,8800,8800,8800,8800,0
|
|
20241204,155900,274886530,8800,8800,8800,8800,0
|
|
20241204,155800,274886530,8800,8800,8800,8800,0
|
|
20241204,155700,274886530,8800,8800,8800,8800,0
|
|
20241204,155600,274886530,8800,8800,8800,8800,0
|
|
20241204,155500,274886530,8800,8800,8800,8800,0
|
|
20241204,155400,274886530,8800,8800,8800,8800,0
|
|
20241204,155300,274886530,8800,8800,8800,8800,0
|
|
20241204,155200,274886530,8800,8800,8800,8800,0
|
|
20241204,155100,274886530,8800,8800,8800,8800,0
|
|
20241204,155000,274886530,8800,8800,8800,8800,0
|
|
20241204,154900,274886530,8800,8800,8800,8800,571
|
|
20241204,154800,274886530,8800,8800,8800,8800,0
|
|
20241204,154700,274886530,8800,8800,8800,8800,0
|
|
20241204,154600,274886530,8800,8800,8800,8800,0
|
|
20241204,154500,274886530,8800,8800,8800,8800,0
|
|
20241204,154400,274886530,8800,8800,8800,8800,0
|
|
20241204,154300,274886530,8800,8800,8800,8800,0
|
|
20241204,154200,274886530,8800,8800,8800,8800,0
|
|
20241204,154100,274886530,8800,8800,8800,8800,0
|
|
20241204,154000,274886530,8800,8800,8800,8800,0
|
|
20241204,153900,274886530,8800,8800,8800,8800,0
|
|
20241204,153800,274886530,8800,8800,8800,8800,0
|
|
20241204,153700,274886530,8800,8800,8800,8800,0
|
|
20241204,153600,274886530,8800,8800,8800,8800,0
|
|
20241204,153500,274886530,8800,8800,8800,8800,0
|
|
20241204,153400,274886530,8800,8800,8800,8800,0
|
|
20241204,153300,274886530,8800,8800,8800,8800,0
|
|
20241204,153200,274886530,8800,8800,8800,8800,0
|
|
20241204,153100,274886530,8800,8800,8800,8800,0
|
|
20241204,153000,274886530,8800,8800,8800,8800,571
|
|
20241204,152900,269861730,8800,8800,8800,8800,0
|
|
20241204,152800,269861730,8800,8800,8800,8800,0
|
|
20241204,152700,269861730,8800,8800,8800,8800,0
|
|
20241204,152600,269861730,8800,8800,8800,8800,0
|
|
20241204,152500,269861730,8800,8800,8800,8800,0
|
|
20241204,152400,269861730,8800,8800,8800,8800,0
|
|
20241204,152300,269861730,8800,8800,8800,8800,0
|
|
20241204,152200,269861730,8800,8800,8800,8800,0
|
|
20241204,152100,269861730,8800,8800,8800,8800,0
|
|
20241204,152000,269861730,8800,8800,8800,8800,0
|
|
20241204,151900,269861730,8800,8800,8800,8800,10
|
|
20241204,151800,269773730,8800,8800,8800,8800,96
|
|
20241204,151700,268928930,8800,8800,8800,8800,0
|
|
20241204,151600,268928930,8800,8800,8800,8800,0
|
|
20241204,151500,268928930,8800,8800,8800,8800,0
|
|
20241204,151400,268928930,8800,8800,8800,8800,72
|
|
20241204,151300,268295330,8800,8800,8800,8800,0
|
|
20241204,151200,268295330,8800,8800,8800,8800,0
|
|
20241204,151100,268295330,8800,8800,8800,8800,0
|
|
20241204,151000,268295330,8800,8820,8820,8800,129
|
|
20241204,150900,267160020,8800,8800,8800,8800,0
|
|
20241204,150800,267160020,8800,8800,8800,8800,10
|
|
20241204,150700,267072020,8820,8820,8820,8820,0
|
|
20241204,150600,267072020,8820,8820,8820,8820,0
|
|
20241204,150500,267072020,8820,8820,8820,8820,0
|
|
20241204,150400,267072020,8820,8820,8820,8820,0
|
|
20241204,150300,267072020,8820,8820,8820,8820,0
|
|
20241204,150200,267072020,8820,8820,8820,8820,0
|
|
20241204,150100,267072020,8820,8820,8820,8820,11
|
|
20241204,150000,266975000,8790,8790,8790,8790,0
|
|
20241204,145900,266975000,8790,8790,8790,8790,0
|
|
20241204,145800,266975000,8790,8790,8790,8790,0
|
|
20241204,145700,266975000,8790,8790,8790,8790,16
|
|
20241204,145600,266834360,8810,8810,8810,8810,0
|
|
20241204,145500,266834360,8810,8810,8810,8810,12
|
|
20241204,145400,266728640,8810,8810,8810,8810,0
|
|
20241204,145300,266728640,8810,8810,8810,8810,0
|
|
20241204,145200,266728640,8810,8810,8810,8810,0
|
|
20241204,145100,266728640,8810,8810,8810,8810,2
|
|
20241204,145000,266711020,8800,8800,8800,8800,0
|
|
20241204,144900,266711020,8800,8810,8810,8800,308
|
|
20241204,144800,264000570,8840,8840,8840,8840,0
|
|
20241204,144700,264000570,8840,8840,8840,8840,0
|
|
20241204,144600,264000570,8840,8840,8840,8840,0
|
|
20241204,144500,264000570,8840,8840,8840,8840,0
|
|
20241204,144400,264000570,8840,8840,8840,8840,0
|
|
20241204,144300,264000570,8840,8820,8840,8820,5
|
|
20241204,144200,263956410,8810,8810,8810,8810,0
|
|
20241204,144100,263956410,8810,8810,8810,8810,0
|
|
20241204,144000,263956410,8810,8810,8810,8810,0
|
|
20241204,143900,263956410,8810,8810,8810,8810,0
|
|
20241204,143800,263956410,8810,8810,8810,8810,0
|
|
20241204,143700,263956410,8810,8810,8810,8810,0
|
|
20241204,143600,263956410,8810,8810,8810,8810,0
|
|
20241204,143500,263956410,8810,8810,8810,8810,231
|
|
20241204,143400,261921300,8790,8790,8790,8790,0
|
|
20241204,143300,261921300,8790,8790,8790,8790,0
|
|
20241204,143200,261921300,8790,8790,8790,8790,0
|
|
20241204,143100,261921300,8790,8790,8790,8790,1151
|
|
20241204,143000,251804010,8800,8800,8800,8800,0
|
|
20241204,142900,251804010,8800,8800,8800,8800,0
|
|
20241204,142800,251804010,8800,8800,8800,8800,0
|
|
20241204,142700,251804010,8800,8800,8800,8800,0
|
|
20241204,142600,251804010,8800,8800,8800,8800,21
|
|
20241204,142500,251619210,8790,8790,8790,8790,0
|
|
20241204,142400,251619210,8790,8790,8790,8790,0
|
|
20241204,142300,251619210,8790,8790,8790,8790,0
|
|
20241204,142200,251619210,8790,8790,8790,8790,0
|
|
20241204,142100,251619210,8790,8790,8790,8790,0
|
|
20241204,142000,251619210,8790,8790,8790,8790,0
|
|
20241204,141900,251619210,8790,8790,8790,8790,2000
|
|
20241204,141800,234039210,8790,8790,8790,8790,0
|
|
20241204,141700,234039210,8790,8790,8790,8790,0
|
|
20241204,141600,234039210,8790,8790,8790,8790,0
|
|
20241204,141500,234039210,8790,8790,8790,8790,0
|
|
20241204,141400,234039210,8790,8790,8790,8790,0
|
|
20241204,141300,234039210,8790,8790,8790,8790,0
|
|
20241204,141200,234039210,8790,8790,8790,8790,0
|
|
20241204,141100,234039210,8790,8790,8790,8790,0
|
|
20241204,141000,234039210,8790,8790,8790,8790,0
|
|
20241204,140900,234039210,8790,8790,8790,8790,161
|
|
20241204,140800,232624020,8790,8790,8790,8790,0
|
|
20241204,140700,232624020,8790,8790,8790,8790,0
|
|
20241204,140600,232624020,8790,8790,8790,8790,0
|
|
20241204,140500,232624020,8790,8790,8790,8790,0
|
|
20241204,140400,232624020,8790,8790,8790,8790,73
|
|
20241204,140300,231982350,8790,8790,8790,8790,100
|
|
20241204,140200,231103350,8790,8790,8790,8790,388
|
|
20241204,140100,227692830,8790,8790,8790,8790,0
|
|
20241204,140000,227692830,8790,8790,8790,8790,0
|
|
20241204,135900,227692830,8790,8790,8790,8790,0
|
|
20241204,135800,227692830,8790,8790,8790,8790,0
|
|
20241204,135700,227692830,8790,8790,8790,8790,9
|
|
20241204,135600,227613720,8800,8800,8800,8800,0
|
|
20241204,135500,227613720,8800,8800,8800,8800,0
|
|
20241204,135400,227613720,8800,8800,8800,8800,0
|
|
20241204,135300,227613720,8800,8800,8800,8800,0
|
|
20241204,135200,227613720,8800,8800,8800,8800,0
|
|
20241204,135100,227613720,8800,8800,8800,8800,0
|
|
20241204,135000,227613720,8800,8800,8800,8800,62
|
|
20241204,134900,227068120,8800,8800,8800,8800,0
|
|
20241204,134800,227068120,8800,8810,8810,8800,33
|
|
20241204,134700,226777620,8800,8800,8800,8800,2
|
|
20241204,134600,226760020,8800,8800,8800,8800,1
|
|
20241204,134500,226751220,8800,8800,8800,8800,0
|
|
20241204,134400,226751220,8800,8800,8800,8800,0
|
|
20241204,134300,226751220,8800,8800,8800,8800,0
|
|
20241204,134200,226751220,8800,8800,8800,8800,0
|
|
20241204,134100,226751220,8800,8800,8800,8800,0
|
|
20241204,134000,226751220,8800,8800,8800,8800,0
|
|
20241204,133900,226751220,8800,8800,8800,8800,0
|
|
20241204,133800,226751220,8800,8800,8800,8800,1
|
|
20241204,133700,226742420,8800,8800,8800,8800,0
|
|
20241204,133600,226742420,8800,8800,8800,8800,0
|
|
20241204,133500,226742420,8800,8800,8800,8800,0
|
|
20241204,133400,226742420,8800,8800,8800,8800,0
|
|
20241204,133300,226742420,8800,8800,8800,8800,0
|
|
20241204,133200,226742420,8800,8800,8800,8800,0
|
|
20241204,133100,226742420,8800,8800,8800,8800,0
|
|
20241204,133000,226742420,8800,8820,8820,8800,200
|
|
20241204,132900,224981000,8820,8820,8820,8820,4
|
|
20241204,132800,224945720,8820,8820,8820,8820,40
|
|
20241204,132700,224592920,8840,8840,8840,8840,0
|
|
20241204,132600,224592920,8840,8840,8840,8840,0
|
|
20241204,132500,224592920,8840,8840,8840,8840,0
|
|
20241204,132400,224592920,8840,8840,8840,8840,0
|
|
20241204,132300,224592920,8840,8840,8840,8840,0
|
|
20241204,132200,224592920,8840,8840,8840,8840,0
|
|
20241204,132100,224592920,8840,8840,8840,8840,1
|
|
20241204,132000,224584080,8820,8820,8820,8820,1
|
|
20241204,131900,224575260,8820,8820,8820,8820,0
|
|
20241204,131800,224575260,8820,8820,8820,8820,1
|
|
20241204,131700,224566440,8820,8820,8820,8820,0
|
|
20241204,131600,224566440,8820,8820,8820,8820,0
|
|
20241204,131500,224566440,8820,8820,8820,8820,11
|
|
20241204,131400,224469420,8840,8840,8840,8840,0
|
|
20241204,131300,224469420,8840,8840,8840,8840,0
|
|
20241204,131200,224469420,8840,8840,8840,8840,0
|
|
20241204,131100,224469420,8840,8840,8840,8840,0
|
|
20241204,131000,224469420,8840,8840,8840,8840,0
|
|
20241204,130900,224469420,8840,8840,8840,8840,0
|
|
20241204,130800,224469420,8840,8840,8840,8840,1
|
|
20241204,130700,224460580,8830,8830,8830,8830,0
|
|
20241204,130600,224460580,8830,8830,8830,8830,0
|
|
20241204,130500,224460580,8830,8830,8830,8830,0
|
|
20241204,130400,224460580,8830,8830,8830,8830,0
|
|
20241204,130300,224460580,8830,8830,8830,8830,20
|
|
20241204,130200,224283980,8830,8830,8830,8830,10
|
|
20241204,130100,224195680,8840,8840,8840,8840,0
|
|
20241204,130000,224195680,8840,8840,8840,8840,1
|
|
20241204,125900,224186840,8820,8820,8820,8820,0
|
|
20241204,125800,224186840,8820,8820,8820,8820,0
|
|
20241204,125700,224186840,8820,8820,8820,8820,0
|
|
20241204,125600,224186840,8820,8820,8820,8820,0
|
|
20241204,125500,224186840,8820,8820,8820,8820,10
|
|
20241204,125400,224098640,8820,8820,8820,8820,43
|
|
20241204,125300,223719380,8820,8820,8820,8820,0
|
|
20241204,125200,223719380,8820,8820,8820,8820,0
|
|
20241204,125100,223719380,8820,8820,8820,8820,1
|
|
20241204,125000,223710560,8810,8810,8810,8810,0
|
|
20241204,124900,223710560,8810,8810,8810,8810,0
|
|
20241204,124800,223710560,8810,8810,8810,8810,0
|
|
20241204,124700,223710560,8810,8810,8810,8810,0
|
|
20241204,124600,223710560,8810,8810,8810,8810,0
|
|
20241204,124500,223710560,8810,8810,8810,8810,54
|
|
20241204,124400,223234820,8810,8810,8810,8810,0
|
|
20241204,124300,223234820,8810,8810,8810,8810,1
|
|
20241204,124200,223226010,8810,8810,8810,8810,0
|
|
20241204,124100,223226010,8810,8810,8810,8810,0
|
|
20241204,124000,223226010,8810,8810,8810,8810,0
|
|
20241204,123900,223226010,8810,8810,8810,8810,0
|
|
20241204,123800,223226010,8810,8810,8810,8810,0
|
|
20241204,123700,223226010,8810,8810,8810,8810,7
|
|
20241204,123600,223164340,8810,8810,8810,8810,1
|
|
20241204,123500,223155530,8810,8810,8810,8810,1
|
|
20241204,123400,223146720,8800,8800,8800,8800,0
|
|
20241204,123300,223146720,8800,8800,8800,8800,0
|
|
20241204,123200,223146720,8800,8800,8800,8800,0
|
|
20241204,123100,223146720,8800,8800,8800,8800,0
|
|
20241204,123000,223146720,8800,8800,8800,8800,200
|
|
20241204,122900,221386720,8820,8800,8820,8800,998
|
|
20241204,122800,212591980,8800,8800,8800,8800,1
|
|
20241204,122700,212583180,8800,8800,8800,8800,1
|
|
20241204,122600,212574380,8800,8800,8800,8800,0
|
|
20241204,122500,212574380,8800,8800,8800,8800,0
|
|
20241204,122400,212574380,8800,8800,8800,8800,0
|
|
20241204,122300,212574380,8800,8800,8800,8800,3
|
|
20241204,122200,212547980,8800,8800,8800,8800,0
|
|
20241204,122100,212547980,8800,8800,8800,8800,0
|
|
20241204,122000,212547980,8800,8800,8800,8800,0
|
|
20241204,121900,212547980,8800,8800,8800,8800,6
|
|
20241204,121800,212495180,8800,8800,8800,8800,1
|
|
20241204,121700,212486380,8800,8800,8800,8800,0
|
|
20241204,121600,212486380,8800,8800,8800,8800,0
|
|
20241204,121500,212486380,8800,8800,8800,8800,0
|
|
20241204,121400,212486380,8800,8800,8800,8800,0
|
|
20241204,121300,212486380,8800,8800,8800,8800,0
|
|
20241204,121200,212486380,8800,8800,8800,8800,0
|
|
20241204,121100,212486380,8800,8800,8800,8800,0
|
|
20241204,121000,212486380,8800,8800,8800,8800,1
|
|
20241204,120900,212477580,8770,8770,8770,8770,0
|
|
20241204,120800,212477580,8770,8770,8770,8770,0
|
|
20241204,120700,212477580,8770,8770,8770,8770,0
|
|
20241204,120600,212477580,8770,8770,8770,8770,0
|
|
20241204,120500,212477580,8770,8770,8770,8770,0
|
|
20241204,120400,212477580,8770,8770,8770,8770,0
|
|
20241204,120300,212477580,8770,8770,8770,8770,140
|
|
20241204,120200,211249780,8800,8800,8800,8800,2
|
|
20241204,120100,211232180,8770,8770,8770,8770,0
|
|
20241204,120000,211232180,8770,8770,8770,8770,0
|
|
20241204,115900,211232180,8770,8770,8770,8770,0
|
|
20241204,115800,211232180,8770,8770,8770,8770,0
|
|
20241204,115700,211232180,8770,8770,8770,8770,0
|
|
20241204,115600,211232180,8770,8770,8770,8770,0
|
|
20241204,115500,211232180,8770,8770,8770,8770,0
|
|
20241204,115400,211232180,8770,8800,8800,8770,13
|
|
20241204,115300,211118140,8780,8780,8780,8780,120
|
|
20241204,115200,210064540,8760,8760,8760,8760,0
|
|
20241204,115100,210064540,8760,8760,8760,8760,2
|
|
20241204,115000,210047020,8780,8780,8780,8780,0
|
|
20241204,114900,210047020,8780,8780,8780,8780,0
|
|
20241204,114800,210047020,8780,8780,8780,8780,0
|
|
20241204,114700,210047020,8780,8780,8780,8780,0
|
|
20241204,114600,210047020,8780,8760,8780,8750,26
|
|
20241204,114500,209819290,8780,8780,8780,8780,0
|
|
20241204,114400,209819290,8780,8780,8780,8780,0
|
|
20241204,114300,209819290,8780,8780,8780,8780,0
|
|
20241204,114200,209819290,8780,8780,8780,8780,0
|
|
20241204,114100,209819290,8780,8780,8780,8780,0
|
|
20241204,114000,209819290,8780,8780,8780,8780,0
|
|
20241204,113900,209819290,8780,8780,8780,8780,1
|
|
20241204,113800,209810510,8780,8780,8780,8780,0
|
|
20241204,113700,209810510,8780,8780,8780,8780,1
|
|
20241204,113600,209801730,8770,8770,8770,8770,0
|
|
20241204,113500,209801730,8770,8770,8770,8770,0
|
|
20241204,113400,209801730,8770,8770,8770,8770,0
|
|
20241204,113300,209801730,8770,8770,8770,8770,0
|
|
20241204,113200,209801730,8770,8770,8770,8770,1
|
|
20241204,113100,209792960,8780,8780,8780,8780,0
|
|
20241204,113000,209792960,8780,8780,8780,8780,0
|
|
20241204,112900,209792960,8780,8780,8780,8780,11
|
|
20241204,112800,209696380,8760,8760,8760,8760,5
|
|
20241204,112700,209652580,8770,8770,8770,8770,0
|
|
20241204,112600,209652580,8770,8770,8770,8770,0
|
|
20241204,112500,209652580,8770,8770,8770,8770,0
|
|
20241204,112400,209652580,8770,8770,8770,8770,0
|
|
20241204,112300,209652580,8770,8760,8770,8760,869
|
|
20241204,112200,202034340,8760,8760,8760,8760,0
|
|
20241204,112100,202034340,8760,8760,8760,8760,1
|
|
20241204,112000,202025580,8760,8760,8760,8760,0
|
|
20241204,111900,202025580,8760,8760,8760,8760,470
|
|
20241204,111800,197908380,8760,8760,8760,8760,0
|
|
20241204,111700,197908380,8760,8760,8760,8760,0
|
|
20241204,111600,197908380,8760,8760,8760,8760,300
|
|
20241204,111500,195280380,8760,8760,8760,8760,0
|
|
20241204,111400,195280380,8760,8760,8760,8760,0
|
|
20241204,111300,195280380,8760,8760,8760,8760,1
|
|
20241204,111200,195271620,8750,8750,8750,8750,0
|
|
20241204,111100,195271620,8750,8750,8750,8750,0
|
|
20241204,111000,195271620,8750,8750,8750,8750,0
|
|
20241204,110900,195271620,8750,8750,8750,8750,0
|
|
20241204,110800,195271620,8750,8740,8750,8740,3
|
|
20241204,110700,195245390,8750,8750,8750,8750,0
|
|
20241204,110600,195245390,8750,8760,8760,8750,19
|
|
20241204,110500,195079040,8760,8760,8760,8760,1
|
|
20241204,110400,195070280,8760,8760,8760,8760,0
|
|
20241204,110300,195070280,8760,8760,8760,8760,0
|
|
20241204,110200,195070280,8760,8760,8760,8760,0
|
|
20241204,110100,195070280,8760,8760,8760,8760,5
|
|
20241204,110000,195026480,8760,8760,8760,8760,5
|
|
20241204,105900,194982680,8760,8760,8760,8760,0
|
|
20241204,105800,194982680,8760,8760,8760,8760,0
|
|
20241204,105700,194982680,8760,8750,8760,8730,550
|
|
20241204,105600,190171500,8760,8760,8760,8760,1
|
|
20241204,105500,190162740,8730,8730,8730,8730,150
|
|
20241204,105400,188853240,8700,8810,8810,8700,5510
|
|
20241204,105300,140671700,8810,8790,8810,8790,3
|
|
20241204,105200,140645290,8770,8770,8770,8770,1
|
|
20241204,105100,140636520,8790,8790,8790,8790,0
|
|
20241204,105000,140636520,8790,8790,8790,8790,0
|
|
20241204,104900,140636520,8790,8780,8790,8780,565
|
|
20241204,104800,135670180,8790,8790,8790,8790,1
|
|
20241204,104700,135661390,8780,8780,8780,8780,0
|
|
20241204,104600,135661390,8780,8780,8780,8780,69
|
|
20241204,104500,135055570,8780,8780,8780,8780,32
|
|
20241204,104400,134774610,8790,8790,8790,8790,12
|
|
20241204,104300,134669130,8780,8780,8780,8780,0
|
|
20241204,104200,134669130,8780,8780,8780,8780,0
|
|
20241204,104100,134669130,8780,8790,8790,8780,7
|
|
20241204,104000,134607620,8790,8790,8790,8790,1
|
|
20241204,103900,134598830,8770,8770,8770,8770,0
|
|
20241204,103800,134598830,8770,8770,8770,8770,0
|
|
20241204,103700,134598830,8770,8770,8770,8770,150
|
|
20241204,103600,133283330,8790,8790,8790,8790,0
|
|
20241204,103500,133283330,8790,8790,8790,8790,802
|
|
20241204,103400,126233750,8770,8780,8780,8770,10
|
|
20241204,103300,126146000,8790,8790,8790,8790,0
|
|
20241204,103200,126146000,8790,8790,8790,8790,1
|
|
20241204,103100,126137210,8790,8780,8790,8780,60
|
|
20241204,103000,125610360,8770,8770,8770,8770,1030
|
|
20241204,102900,116577260,8760,8760,8760,8760,0
|
|
20241204,102800,116577260,8760,8760,8760,8760,3
|
|
20241204,102700,116550980,8770,8780,8780,8770,72
|
|
20241204,102600,115919480,8760,8780,8780,8760,5
|
|
20241204,102500,115875660,8780,8780,8780,8780,123
|
|
20241204,102400,114795720,8760,8800,8800,8760,6
|
|
20241204,102300,114743100,8800,8800,8800,8800,204
|
|
20241204,102200,112947900,8810,8810,8810,8810,0
|
|
20241204,102100,112947900,8810,8810,8810,8810,0
|
|
20241204,102000,112947900,8810,8810,8810,8810,0
|
|
20241204,101900,112947900,8810,8810,8810,8810,0
|
|
20241204,101800,112947900,8810,8810,8810,8810,3
|
|
20241204,101700,112921470,8820,8820,8820,8820,50
|
|
20241204,101600,112480470,8820,8820,8820,8820,0
|
|
20241204,101500,112480470,8820,8820,8820,8820,1
|
|
20241204,101400,112471650,8820,8820,8820,8820,30
|
|
20241204,101300,112207050,8820,8820,8820,8820,0
|
|
20241204,101200,112207050,8820,8820,8820,8820,0
|
|
20241204,101100,112207050,8820,8820,8820,8820,0
|
|
20241204,101000,112207050,8820,8820,8820,8820,0
|
|
20241204,100900,112207050,8820,8820,8820,8820,0
|
|
20241204,100800,112207050,8820,8820,8820,8820,0
|
|
20241204,100700,112207050,8820,8820,8820,8820,1
|
|
20241204,100600,112198230,8820,8820,8820,8820,0
|
|
20241204,100500,112198230,8820,8820,8820,8820,500
|
|
20241204,100400,107788230,8820,8820,8820,8820,0
|
|
20241204,100300,107788230,8820,8820,8820,8820,0
|
|
20241204,100200,107788230,8820,8820,8820,8820,2
|
|
20241204,100100,107770590,8820,8820,8820,8820,0
|
|
20241204,100000,107770590,8820,8820,8820,8820,0
|
|
20241204,095900,107770590,8820,8820,8820,8820,3
|
|
20241204,095800,107744130,8810,8810,8810,8810,28
|
|
20241204,095700,107497450,8820,8820,8820,8820,33
|
|
20241204,095600,107206390,8820,8820,8820,8820,21
|
|
20241204,095500,107021170,8810,8820,8820,8810,92
|
|
20241204,095400,106210450,8820,8820,8820,8820,0
|
|
20241204,095300,106210450,8820,8820,8820,8820,1
|
|
20241204,095200,106201630,8820,8820,8820,8820,0
|
|
20241204,095100,106201630,8820,8820,8820,8820,1
|
|
20241204,095000,106192810,8810,8810,8810,8810,93
|
|
20241204,094900,105373480,8760,8760,8760,8760,0
|
|
20241204,094800,105373480,8760,8760,8760,8760,0
|
|
20241204,094700,105373480,8760,8760,8760,8760,0
|
|
20241204,094600,105373480,8760,8760,8760,8760,0
|
|
20241204,094500,105373480,8760,8750,8760,8750,445
|
|
20241204,094400,101479720,8740,8710,8740,8710,128
|
|
20241204,094300,100361990,8710,8740,8750,8710,1598
|
|
20241204,094200,86414060,8720,8760,8760,8720,1281
|
|
20241204,094100,75215550,8760,8800,8800,8760,1026
|
|
20241204,094000,66206160,8810,8800,8810,8790,54
|
|
20241204,093900,65731050,8800,8830,8830,8800,666
|
|
20241204,093800,59853450,8830,8830,8830,8830,3
|
|
20241204,093700,59826960,8830,8840,8840,8830,480
|
|
20241204,093600,55583880,8840,8840,8840,8840,0
|
|
20241204,093500,55583880,8840,8880,8880,8840,133
|
|
20241204,093400,54406860,8880,8870,8880,8870,51
|
|
20241204,093300,53954480,8870,8870,8870,8870,0
|
|
20241204,093200,53954480,8870,8870,8870,8870,0
|
|
20241204,093100,53954480,8870,8860,8870,8860,3
|
|
20241204,093000,53927890,8870,8870,8870,8870,0
|
|
20241204,092900,53927890,8870,8870,8870,8870,1
|
|
20241204,092800,53919020,8870,8870,8870,8870,0
|
|
20241204,092700,53919020,8870,8870,8870,8870,0
|
|
20241204,092600,53919020,8870,8870,8870,8870,1
|
|
20241204,092500,53910150,8850,8850,8850,8850,0
|
|
20241204,092400,53910150,8850,8850,8850,8850,17
|
|
20241204,092300,53759700,8850,8850,8850,8850,18
|
|
20241204,092200,53600400,8870,8870,8870,8870,1
|
|
20241204,092100,53591530,8870,8870,8870,8870,39
|
|
20241204,092000,53245600,8830,8830,8830,8830,576
|
|
20241204,091900,48159520,8870,8870,8870,8870,0
|
|
20241204,091800,48159520,8870,8830,8870,8830,101
|
|
20241204,091700,47267650,8830,8830,8830,8830,19
|
|
20241204,091600,47099880,8830,8860,8860,8830,505
|
|
20241204,091500,42630720,8860,8860,8860,8860,0
|
|
20241204,091400,42630720,8860,8860,8860,8860,66
|
|
20241204,091300,42045960,8870,8870,8870,8870,413
|
|
20241204,091200,38382650,8910,8910,8910,8910,0
|
|
20241204,091100,38382650,8910,8930,8930,8910,1970
|
|
20241204,091000,20810160,8930,8920,8930,8920,42
|
|
20241204,090900,20435510,8930,8900,8930,8900,219
|
|
20241204,090800,18484340,8890,8870,8890,8870,384
|
|
20241204,090700,15074350,8870,8870,8870,8870,0
|
|
20241204,090600,15074350,8870,8870,8870,8870,1
|
|
20241204,090500,15065480,8870,8870,8870,8870,0
|
|
20241204,090400,15065480,8870,8870,8870,8870,56
|
|
20241204,090300,14568760,8880,8880,8880,8880,2
|
|
20241204,090200,14551000,8930,8930,8930,8930,0
|
|
20241204,090100,14551000,8930,8830,8930,8820,260
|
|
20241204,090000,12256970,8830,8820,8840,8820,1387
|