622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,191900,168827530,8680,8680,8680,8680,793
|
|
20241211,191800,168827530,8680,8680,8680,8680,0
|
|
20241211,191700,168827530,8680,8680,8680,8680,0
|
|
20241211,191600,168827530,8680,8680,8680,8680,0
|
|
20241211,191500,168827530,8680,8680,8680,8680,0
|
|
20241211,191400,168827530,8680,8680,8680,8680,0
|
|
20241211,191300,168827530,8680,8680,8680,8680,0
|
|
20241211,191200,168827530,8680,8680,8680,8680,0
|
|
20241211,191100,168827530,8680,8680,8680,8680,0
|
|
20241211,191000,168827530,8680,8680,8680,8680,0
|
|
20241211,190900,168827530,8680,8680,8680,8680,0
|
|
20241211,190800,168827530,8680,8680,8680,8680,0
|
|
20241211,190700,168827530,8680,8680,8680,8680,0
|
|
20241211,190600,168827530,8680,8680,8680,8680,0
|
|
20241211,190500,168827530,8680,8680,8680,8680,0
|
|
20241211,190400,168827530,8680,8680,8680,8680,0
|
|
20241211,190300,168827530,8680,8680,8680,8680,0
|
|
20241211,190200,168827530,8680,8680,8680,8680,0
|
|
20241211,190100,168827530,8680,8680,8680,8680,0
|
|
20241211,190000,168827530,8680,8680,8680,8680,0
|
|
20241211,185900,168827530,8680,8680,8680,8680,0
|
|
20241211,185800,168827530,8680,8680,8680,8680,0
|
|
20241211,185700,168827530,8680,8680,8680,8680,0
|
|
20241211,185600,168827530,8680,8680,8680,8680,0
|
|
20241211,185500,168827530,8680,8680,8680,8680,0
|
|
20241211,185400,168827530,8680,8680,8680,8680,0
|
|
20241211,185300,168827530,8680,8680,8680,8680,0
|
|
20241211,185200,168827530,8680,8680,8680,8680,0
|
|
20241211,185100,168827530,8680,8680,8680,8680,0
|
|
20241211,185000,168827530,8680,8680,8680,8680,0
|
|
20241211,184900,168827530,8680,8680,8680,8680,793
|
|
20241211,184800,168827530,8680,8680,8680,8680,0
|
|
20241211,184700,168827530,8680,8680,8680,8680,0
|
|
20241211,184600,168827530,8680,8680,8680,8680,0
|
|
20241211,184500,168827530,8680,8680,8680,8680,0
|
|
20241211,184400,168827530,8680,8680,8680,8680,0
|
|
20241211,184300,168827530,8680,8680,8680,8680,0
|
|
20241211,184200,168827530,8680,8680,8680,8680,0
|
|
20241211,184100,168827530,8680,8680,8680,8680,0
|
|
20241211,184000,168827530,8680,8680,8680,8680,0
|
|
20241211,183900,168827530,8680,8680,8680,8680,0
|
|
20241211,183800,168827530,8680,8680,8680,8680,0
|
|
20241211,183700,168827530,8680,8680,8680,8680,0
|
|
20241211,183600,168827530,8680,8680,8680,8680,0
|
|
20241211,183500,168827530,8680,8680,8680,8680,0
|
|
20241211,183400,168827530,8680,8680,8680,8680,0
|
|
20241211,183300,168827530,8680,8680,8680,8680,0
|
|
20241211,183200,168827530,8680,8680,8680,8680,0
|
|
20241211,183100,168827530,8680,8680,8680,8680,0
|
|
20241211,183000,168827530,8680,8680,8680,8680,0
|
|
20241211,182900,168827530,8680,8680,8680,8680,0
|
|
20241211,182800,168827530,8680,8680,8680,8680,0
|
|
20241211,182700,168827530,8680,8680,8680,8680,0
|
|
20241211,182600,168827530,8680,8680,8680,8680,0
|
|
20241211,182500,168827530,8680,8680,8680,8680,0
|
|
20241211,182400,168827530,8680,8680,8680,8680,0
|
|
20241211,182300,168827530,8680,8680,8680,8680,0
|
|
20241211,182200,168827530,8680,8680,8680,8680,0
|
|
20241211,182100,168827530,8680,8680,8680,8680,0
|
|
20241211,182000,168827530,8680,8680,8680,8680,0
|
|
20241211,181900,168827530,8680,8680,8680,8680,793
|
|
20241211,181800,168827530,8680,8680,8680,8680,0
|
|
20241211,181700,168827530,8680,8680,8680,8680,0
|
|
20241211,181600,168827530,8680,8680,8680,8680,0
|
|
20241211,181500,168827530,8680,8680,8680,8680,0
|
|
20241211,181400,168827530,8680,8680,8680,8680,0
|
|
20241211,181300,168827530,8680,8680,8680,8680,0
|
|
20241211,181200,168827530,8680,8680,8680,8680,0
|
|
20241211,181100,168827530,8680,8680,8680,8680,0
|
|
20241211,181000,168827530,8680,8680,8680,8680,0
|
|
20241211,180900,168827530,8680,8680,8680,8680,0
|
|
20241211,180800,168827530,8680,8680,8680,8680,0
|
|
20241211,180700,168827530,8680,8680,8680,8680,0
|
|
20241211,180600,168827530,8680,8680,8680,8680,0
|
|
20241211,180500,168827530,8680,8680,8680,8680,0
|
|
20241211,180400,168827530,8680,8680,8680,8680,0
|
|
20241211,180300,168827530,8680,8680,8680,8680,0
|
|
20241211,180200,168827530,8680,8680,8680,8680,0
|
|
20241211,180100,168827530,8680,8680,8680,8680,0
|
|
20241211,180000,168827530,8680,8680,8680,8680,0
|
|
20241211,175900,168827530,8680,8680,8680,8680,0
|
|
20241211,175800,168827530,8680,8680,8680,8680,0
|
|
20241211,175700,168827530,8680,8680,8680,8680,0
|
|
20241211,175600,168827530,8680,8680,8680,8680,0
|
|
20241211,175500,168827530,8680,8680,8680,8680,0
|
|
20241211,175400,168827530,8680,8680,8680,8680,0
|
|
20241211,175300,168827530,8680,8680,8680,8680,0
|
|
20241211,175200,168827530,8680,8680,8680,8680,0
|
|
20241211,175100,168827530,8680,8680,8680,8680,0
|
|
20241211,175000,168827530,8680,8680,8680,8680,0
|
|
20241211,174900,168827530,8680,8680,8680,8680,793
|
|
20241211,174800,168827530,8680,8680,8680,8680,0
|
|
20241211,174700,168827530,8680,8680,8680,8680,0
|
|
20241211,174600,168827530,8680,8680,8680,8680,0
|
|
20241211,174500,168827530,8680,8680,8680,8680,0
|
|
20241211,174400,168827530,8680,8680,8680,8680,0
|
|
20241211,174300,168827530,8680,8680,8680,8680,0
|
|
20241211,174200,168827530,8680,8680,8680,8680,0
|
|
20241211,174100,168827530,8680,8680,8680,8680,0
|
|
20241211,174000,168827530,8680,8680,8680,8680,0
|
|
20241211,173900,168827530,8680,8680,8680,8680,0
|
|
20241211,173800,168827530,8680,8680,8680,8680,0
|
|
20241211,173700,168827530,8680,8680,8680,8680,0
|
|
20241211,173600,168827530,8680,8680,8680,8680,0
|
|
20241211,173500,168827530,8680,8680,8680,8680,0
|
|
20241211,173400,168827530,8680,8680,8680,8680,0
|
|
20241211,173300,168827530,8680,8680,8680,8680,0
|
|
20241211,173200,168827530,8680,8680,8680,8680,0
|
|
20241211,173100,168827530,8680,8680,8680,8680,0
|
|
20241211,173000,168827530,8680,8680,8680,8680,0
|
|
20241211,172900,168827530,8680,8680,8680,8680,0
|
|
20241211,172800,168827530,8680,8680,8680,8680,0
|
|
20241211,172700,168827530,8680,8680,8680,8680,0
|
|
20241211,172600,168827530,8680,8680,8680,8680,0
|
|
20241211,172500,168827530,8680,8680,8680,8680,0
|
|
20241211,172400,168827530,8680,8680,8680,8680,0
|
|
20241211,172300,168827530,8680,8680,8680,8680,0
|
|
20241211,172200,168827530,8680,8680,8680,8680,0
|
|
20241211,172100,168827530,8680,8680,8680,8680,0
|
|
20241211,172000,168827530,8680,8680,8680,8680,0
|
|
20241211,171900,168827530,8680,8680,8680,8680,793
|
|
20241211,171800,168827530,8680,8680,8680,8680,0
|
|
20241211,171700,168827530,8680,8680,8680,8680,0
|
|
20241211,171600,168827530,8680,8680,8680,8680,0
|
|
20241211,171500,168827530,8680,8680,8680,8680,0
|
|
20241211,171400,168827530,8680,8680,8680,8680,0
|
|
20241211,171300,168827530,8680,8680,8680,8680,0
|
|
20241211,171200,168827530,8680,8680,8680,8680,0
|
|
20241211,171100,168827530,8680,8680,8680,8680,0
|
|
20241211,171000,168827530,8680,8680,8680,8680,0
|
|
20241211,170900,168827530,8680,8680,8680,8680,0
|
|
20241211,170800,168827530,8680,8680,8680,8680,0
|
|
20241211,170700,168827530,8680,8680,8680,8680,0
|
|
20241211,170600,168827530,8680,8680,8680,8680,0
|
|
20241211,170500,168827530,8680,8680,8680,8680,0
|
|
20241211,170400,168827530,8680,8680,8680,8680,0
|
|
20241211,170300,168827530,8680,8680,8680,8680,0
|
|
20241211,170200,168827530,8680,8680,8680,8680,0
|
|
20241211,170100,168827530,8680,8680,8680,8680,0
|
|
20241211,170000,168827530,8680,8680,8680,8680,0
|
|
20241211,165900,168827530,8680,8680,8680,8680,0
|
|
20241211,165800,168827530,8680,8680,8680,8680,0
|
|
20241211,165700,168827530,8680,8680,8680,8680,0
|
|
20241211,165600,168827530,8680,8680,8680,8680,0
|
|
20241211,165500,168827530,8680,8680,8680,8680,0
|
|
20241211,165400,168827530,8680,8680,8680,8680,0
|
|
20241211,165300,168827530,8680,8680,8680,8680,0
|
|
20241211,165200,168827530,8680,8680,8680,8680,0
|
|
20241211,165100,168827530,8680,8680,8680,8680,0
|
|
20241211,165000,168827530,8680,8680,8680,8680,0
|
|
20241211,164900,168827530,8680,8680,8680,8680,793
|
|
20241211,164800,168827530,8680,8680,8680,8680,0
|
|
20241211,164700,168827530,8680,8680,8680,8680,0
|
|
20241211,164600,168827530,8680,8680,8680,8680,0
|
|
20241211,164500,168827530,8680,8680,8680,8680,0
|
|
20241211,164400,168827530,8680,8680,8680,8680,0
|
|
20241211,164300,168827530,8680,8680,8680,8680,0
|
|
20241211,164200,168827530,8680,8680,8680,8680,0
|
|
20241211,164100,168827530,8680,8680,8680,8680,0
|
|
20241211,164000,168827530,8680,8680,8680,8680,0
|
|
20241211,163900,168827530,8680,8680,8680,8680,0
|
|
20241211,163800,168827530,8680,8680,8680,8680,0
|
|
20241211,163700,168827530,8680,8680,8680,8680,0
|
|
20241211,163600,168827530,8680,8680,8680,8680,0
|
|
20241211,163500,168827530,8680,8680,8680,8680,0
|
|
20241211,163400,168827530,8680,8680,8680,8680,0
|
|
20241211,163300,168827530,8680,8680,8680,8680,0
|
|
20241211,163200,168827530,8680,8680,8680,8680,0
|
|
20241211,163100,168827530,8680,8680,8680,8680,0
|
|
20241211,163000,168827530,8680,8680,8680,8680,0
|
|
20241211,162900,168827530,8680,8680,8680,8680,0
|
|
20241211,162800,168827530,8680,8680,8680,8680,0
|
|
20241211,162700,168827530,8680,8680,8680,8680,0
|
|
20241211,162600,168827530,8680,8680,8680,8680,0
|
|
20241211,162500,168827530,8680,8680,8680,8680,0
|
|
20241211,162400,168827530,8680,8680,8680,8680,0
|
|
20241211,162300,168827530,8680,8680,8680,8680,0
|
|
20241211,162200,168827530,8680,8680,8680,8680,0
|
|
20241211,162100,168827530,8680,8680,8680,8680,0
|
|
20241211,162000,168827530,8680,8680,8680,8680,0
|
|
20241211,161900,168827530,8680,8680,8680,8680,793
|
|
20241211,161800,168827530,8680,8680,8680,8680,0
|
|
20241211,161700,168827530,8680,8680,8680,8680,0
|
|
20241211,161600,168827530,8680,8680,8680,8680,0
|
|
20241211,161500,168827530,8680,8680,8680,8680,0
|
|
20241211,161400,168827530,8680,8680,8680,8680,0
|
|
20241211,161300,168827530,8680,8680,8680,8680,0
|
|
20241211,161200,168827530,8680,8680,8680,8680,0
|
|
20241211,161100,168827530,8680,8680,8680,8680,0
|
|
20241211,161000,168827530,8680,8680,8680,8680,0
|
|
20241211,160900,168827530,8680,8680,8680,8680,0
|
|
20241211,160800,168827530,8680,8680,8680,8680,0
|
|
20241211,160700,168827530,8680,8680,8680,8680,0
|
|
20241211,160600,168827530,8680,8680,8680,8680,0
|
|
20241211,160500,168827530,8680,8680,8680,8680,0
|
|
20241211,160400,168827530,8680,8680,8680,8680,0
|
|
20241211,160300,168827530,8680,8680,8680,8680,0
|
|
20241211,160200,168827530,8680,8680,8680,8680,0
|
|
20241211,160100,168827530,8680,8680,8680,8680,0
|
|
20241211,160000,168827530,8680,8680,8680,8680,0
|
|
20241211,155900,168827530,8680,8680,8680,8680,0
|
|
20241211,155800,168827530,8680,8680,8680,8680,0
|
|
20241211,155700,168827530,8680,8680,8680,8680,0
|
|
20241211,155600,168827530,8680,8680,8680,8680,0
|
|
20241211,155500,168827530,8680,8680,8680,8680,0
|
|
20241211,155400,168827530,8680,8680,8680,8680,0
|
|
20241211,155300,168827530,8680,8680,8680,8680,0
|
|
20241211,155200,168827530,8680,8680,8680,8680,0
|
|
20241211,155100,168827530,8680,8680,8680,8680,0
|
|
20241211,155000,168827530,8680,8680,8680,8680,0
|
|
20241211,154900,168827530,8680,8680,8680,8680,793
|
|
20241211,154800,168827530,8680,8680,8680,8680,0
|
|
20241211,154700,168827530,8680,8680,8680,8680,0
|
|
20241211,154600,168827530,8680,8680,8680,8680,0
|
|
20241211,154500,168827530,8680,8680,8680,8680,0
|
|
20241211,154400,168827530,8680,8680,8680,8680,0
|
|
20241211,154300,168827530,8680,8680,8680,8680,0
|
|
20241211,154200,168827530,8680,8680,8680,8680,0
|
|
20241211,154100,168827530,8680,8680,8680,8680,0
|
|
20241211,154000,168827530,8680,8680,8680,8680,0
|
|
20241211,153900,168827530,8680,8680,8680,8680,0
|
|
20241211,153800,168827530,8680,8680,8680,8680,0
|
|
20241211,153700,168827530,8680,8680,8680,8680,0
|
|
20241211,153600,168827530,8680,8680,8680,8680,0
|
|
20241211,153500,168827530,8680,8680,8680,8680,0
|
|
20241211,153400,168827530,8680,8680,8680,8680,0
|
|
20241211,153300,168827530,8680,8680,8680,8680,0
|
|
20241211,153200,168827530,8680,8680,8680,8680,0
|
|
20241211,153100,168827530,8680,8680,8680,8680,0
|
|
20241211,153000,168827530,8680,8680,8680,8680,793
|
|
20241211,152900,161944290,8650,8650,8650,8650,0
|
|
20241211,152800,161944290,8650,8650,8650,8650,0
|
|
20241211,152700,161944290,8650,8650,8650,8650,0
|
|
20241211,152600,161944290,8650,8650,8650,8650,0
|
|
20241211,152500,161944290,8650,8650,8650,8650,0
|
|
20241211,152400,161944290,8650,8650,8650,8650,0
|
|
20241211,152300,161944290,8650,8650,8650,8650,0
|
|
20241211,152200,161944290,8650,8650,8650,8650,0
|
|
20241211,152100,161944290,8650,8650,8650,8650,0
|
|
20241211,152000,161944290,8650,8650,8650,8650,0
|
|
20241211,151900,161944290,8650,8660,8660,8650,188
|
|
20241211,151800,160316220,8660,8660,8660,8660,0
|
|
20241211,151700,160316220,8660,8660,8660,8660,10
|
|
20241211,151600,160229620,8660,8660,8660,8660,210
|
|
20241211,151500,158411020,8680,8680,8680,8680,1
|
|
20241211,151400,158402340,8680,8660,8680,8660,18
|
|
20241211,151300,158246170,8660,8660,8660,8660,1
|
|
20241211,151200,158237510,8660,8670,8670,8660,977
|
|
20241211,151100,149767830,8680,8680,8680,8680,20
|
|
20241211,151000,149594230,8680,8680,8680,8680,0
|
|
20241211,150900,149594230,8680,8670,8680,8670,3
|
|
20241211,150800,149568210,8680,8680,8680,8680,0
|
|
20241211,150700,149568210,8680,8680,8680,8680,0
|
|
20241211,150600,149568210,8680,8680,8680,8680,10
|
|
20241211,150500,149481410,8670,8670,8670,8670,0
|
|
20241211,150400,149481410,8670,8670,8670,8670,0
|
|
20241211,150300,149481410,8670,8670,8670,8670,0
|
|
20241211,150200,149481410,8670,8670,8670,8670,3
|
|
20241211,150100,149455400,8680,8680,8680,8680,0
|
|
20241211,150000,149455400,8680,8680,8680,8680,53
|
|
20241211,145900,148995360,8680,8680,8680,8680,0
|
|
20241211,145800,148995360,8680,8680,8680,8680,0
|
|
20241211,145700,148995360,8680,8680,8680,8680,0
|
|
20241211,145600,148995360,8680,8680,8680,8680,0
|
|
20241211,145500,148995360,8680,8680,8680,8680,0
|
|
20241211,145400,148995360,8680,8680,8680,8680,0
|
|
20241211,145300,148995360,8680,8680,8680,8680,0
|
|
20241211,145200,148995360,8680,8680,8680,8680,15
|
|
20241211,145100,148865160,8660,8660,8660,8660,0
|
|
20241211,145000,148865160,8660,8660,8660,8660,0
|
|
20241211,144900,148865160,8660,8660,8660,8660,0
|
|
20241211,144800,148865160,8660,8660,8660,8660,0
|
|
20241211,144700,148865160,8660,8660,8680,8660,7
|
|
20241211,144600,148804470,8680,8670,8680,8660,11
|
|
20241211,144500,148709080,8670,8660,8670,8660,2
|
|
20241211,144400,148691750,8680,8660,8680,8650,1398
|
|
20241211,144300,136569110,8670,8670,8670,8670,0
|
|
20241211,144200,136569110,8670,8670,8670,8670,0
|
|
20241211,144100,136569110,8670,8670,8670,8670,0
|
|
20241211,144000,136569110,8670,8670,8670,8670,0
|
|
20241211,143900,136569110,8670,8670,8670,8670,0
|
|
20241211,143800,136569110,8670,8670,8670,8670,0
|
|
20241211,143700,136569110,8670,8670,8670,8670,0
|
|
20241211,143600,136569110,8670,8670,8670,8670,0
|
|
20241211,143500,136569110,8670,8670,8670,8670,0
|
|
20241211,143400,136569110,8670,8670,8670,8670,0
|
|
20241211,143300,136569110,8670,8670,8670,8670,0
|
|
20241211,143200,136569110,8670,8670,8670,8670,0
|
|
20241211,143100,136569110,8670,8650,8670,8650,4
|
|
20241211,143000,136534470,8660,8650,8660,8640,104
|
|
20241211,142900,135635810,8670,8670,8670,8670,1
|
|
20241211,142800,135627140,8660,8650,8670,8650,5
|
|
20241211,142700,135583840,8670,8650,8670,8640,4
|
|
20241211,142600,135549210,8670,8670,8670,8670,1
|
|
20241211,142500,135540540,8660,8660,8660,8660,1
|
|
20241211,142400,135531880,8670,8640,8670,8640,2
|
|
20241211,142300,135514570,8670,8670,8670,8670,0
|
|
20241211,142200,135514570,8670,8640,8670,8640,1093
|
|
20241211,142100,126054400,8630,8630,8630,8630,0
|
|
20241211,142000,126054400,8630,8630,8630,8630,0
|
|
20241211,141900,126054400,8630,8630,8630,8630,0
|
|
20241211,141800,126054400,8630,8630,8630,8630,0
|
|
20241211,141700,126054400,8630,8630,8630,8630,0
|
|
20241211,141600,126054400,8630,8630,8630,8630,0
|
|
20241211,141500,126054400,8630,8630,8630,8630,0
|
|
20241211,141400,126054400,8630,8630,8630,8630,0
|
|
20241211,141300,126054400,8630,8630,8630,8630,40
|
|
20241211,141200,125709200,8630,8630,8630,8630,0
|
|
20241211,141100,125709200,8630,8630,8630,8630,2
|
|
20241211,141000,125691940,8640,8620,8640,8620,6
|
|
20241211,140900,125640180,8640,8620,8640,8620,10
|
|
20241211,140800,125553880,8630,8620,8630,8620,18
|
|
20241211,140700,125398670,8620,8620,8620,8620,0
|
|
20241211,140600,125398670,8620,8620,8620,8620,3
|
|
20241211,140500,125372810,8630,8630,8630,8630,0
|
|
20241211,140400,125372810,8630,8630,8630,8630,0
|
|
20241211,140300,125372810,8630,8630,8630,8630,0
|
|
20241211,140200,125372810,8630,8630,8630,8630,0
|
|
20241211,140100,125372810,8630,8630,8630,8630,0
|
|
20241211,140000,125372810,8630,8630,8630,8630,0
|
|
20241211,135900,125372810,8630,8630,8630,8630,0
|
|
20241211,135800,125372810,8630,8630,8630,8630,0
|
|
20241211,135700,125372810,8630,8630,8630,8630,0
|
|
20241211,135600,125372810,8630,8630,8630,8630,0
|
|
20241211,135500,125372810,8630,8630,8630,8630,0
|
|
20241211,135400,125372810,8630,8630,8630,8630,0
|
|
20241211,135300,125372810,8630,8630,8630,8630,1
|
|
20241211,135200,125364180,8630,8630,8630,8630,0
|
|
20241211,135100,125364180,8630,8630,8630,8630,0
|
|
20241211,135000,125364180,8630,8630,8630,8630,0
|
|
20241211,134900,125364180,8630,8630,8630,8630,11
|
|
20241211,134800,125269250,8620,8620,8620,8620,0
|
|
20241211,134700,125269250,8620,8620,8620,8620,0
|
|
20241211,134600,125269250,8620,8620,8620,8620,1
|
|
20241211,134500,125260630,8620,8610,8620,8610,19
|
|
20241211,134400,125097030,8600,8600,8600,8600,0
|
|
20241211,134300,125097030,8600,8600,8600,8600,0
|
|
20241211,134200,125097030,8600,8610,8620,8600,73
|
|
20241211,134100,124467810,8620,8620,8620,8620,0
|
|
20241211,134000,124467810,8620,8620,8620,8620,0
|
|
20241211,133900,124467810,8620,8620,8620,8600,88
|
|
20241211,133800,123710920,8610,8610,8610,8610,0
|
|
20241211,133700,123710920,8610,8610,8610,8610,6
|
|
20241211,133600,123659260,8610,8610,8610,8610,0
|
|
20241211,133500,123659260,8610,8610,8610,8610,0
|
|
20241211,133400,123659260,8610,8610,8610,8610,13
|
|
20241211,133300,123547330,8610,8610,8610,8610,11
|
|
20241211,133200,123452620,8610,8610,8610,8610,0
|
|
20241211,133100,123452620,8610,8610,8610,8610,0
|
|
20241211,133000,123452620,8610,8610,8610,8610,0
|
|
20241211,132900,123452620,8610,8610,8610,8610,21
|
|
20241211,132800,123271810,8610,8610,8610,8610,0
|
|
20241211,132700,123271810,8610,8610,8610,8610,10
|
|
20241211,132600,123185710,8610,8610,8610,8610,20
|
|
20241211,132500,123013510,8610,8610,8610,8610,21
|
|
20241211,132400,122832700,8610,8610,8610,8610,0
|
|
20241211,132300,122832700,8610,8610,8610,8610,0
|
|
20241211,132200,122832700,8610,8610,8610,8610,0
|
|
20241211,132100,122832700,8610,8610,8610,8610,36
|
|
20241211,132000,122522740,8610,8610,8610,8610,4
|
|
20241211,131900,122488300,8620,8620,8620,8620,0
|
|
20241211,131800,122488300,8620,8620,8620,8620,0
|
|
20241211,131700,122488300,8620,8620,8620,8620,0
|
|
20241211,131600,122488300,8620,8610,8620,8610,10
|
|
20241211,131500,122402170,8600,8600,8610,8600,10
|
|
20241211,131400,122316160,8610,8600,8610,8600,2
|
|
20241211,131300,122298950,8600,8600,8600,8600,6
|
|
20241211,131200,122247350,8600,8600,8610,8600,20
|
|
20241211,131100,122075330,8600,8600,8600,8600,5
|
|
20241211,131000,122032330,8610,8610,8610,8610,0
|
|
20241211,130900,122032330,8610,8610,8610,8610,0
|
|
20241211,130800,122032330,8610,8610,8610,8610,0
|
|
20241211,130700,122032330,8610,8610,8610,8610,0
|
|
20241211,130600,122032330,8610,8610,8610,8610,0
|
|
20241211,130500,122032330,8610,8610,8610,8610,0
|
|
20241211,130400,122032330,8610,8610,8610,8610,0
|
|
20241211,130300,122032330,8610,8610,8610,8610,0
|
|
20241211,130200,122032330,8610,8610,8610,8610,8
|
|
20241211,130100,121963450,8620,8620,8620,8620,0
|
|
20241211,130000,121963450,8620,8620,8620,8620,0
|
|
20241211,125900,121963450,8620,8620,8620,8620,0
|
|
20241211,125800,121963450,8620,8620,8620,8620,3
|
|
20241211,125700,121937590,8620,8620,8620,8620,0
|
|
20241211,125600,121937590,8620,8620,8620,8620,3
|
|
20241211,125500,121911730,8630,8620,8630,8620,2
|
|
20241211,125400,121894480,8630,8630,8630,8630,0
|
|
20241211,125300,121894480,8630,8620,8630,8620,10
|
|
20241211,125200,121808230,8620,8620,8620,8620,5
|
|
20241211,125100,121765130,8620,8620,8620,8620,0
|
|
20241211,125000,121765130,8620,8620,8630,8620,9
|
|
20241211,124900,121687540,8620,8620,8620,8620,0
|
|
20241211,124800,121687540,8620,8620,8620,8620,0
|
|
20241211,124700,121687540,8620,8620,8620,8620,1
|
|
20241211,124600,121678920,8610,8610,8610,8610,0
|
|
20241211,124500,121678920,8610,8620,8620,8610,2
|
|
20241211,124400,121661690,8620,8620,8620,8620,0
|
|
20241211,124300,121661690,8620,8620,8620,8620,1
|
|
20241211,124200,121653070,8630,8630,8630,8630,23
|
|
20241211,124100,121454580,8640,8640,8640,8640,0
|
|
20241211,124000,121454580,8640,8640,8640,8640,1
|
|
20241211,123900,121445940,8630,8630,8630,8630,0
|
|
20241211,123800,121445940,8630,8640,8640,8630,3
|
|
20241211,123700,121420040,8630,8630,8630,8630,1
|
|
20241211,123600,121411410,8630,8630,8630,8630,0
|
|
20241211,123500,121411410,8630,8640,8640,8630,7
|
|
20241211,123400,121350970,8630,8630,8630,8630,3
|
|
20241211,123300,121325080,8640,8640,8640,8640,0
|
|
20241211,123200,121325080,8640,8640,8640,8640,1
|
|
20241211,123100,121316440,8640,8640,8640,8640,1
|
|
20241211,123000,121307800,8640,8640,8640,8640,13
|
|
20241211,122900,121195480,8640,8630,8640,8630,2
|
|
20241211,122800,121178210,8640,8640,8640,8640,1
|
|
20241211,122700,121169570,8630,8630,8630,8630,0
|
|
20241211,122600,121169570,8630,8630,8630,8630,0
|
|
20241211,122500,121169570,8630,8640,8640,8630,4
|
|
20241211,122400,121135040,8630,8630,8630,8630,0
|
|
20241211,122300,121135040,8630,8630,8630,8630,3
|
|
20241211,122200,121109150,8630,8630,8630,8630,0
|
|
20241211,122100,121109150,8630,8630,8630,8630,1
|
|
20241211,122000,121100520,8630,8630,8630,8630,0
|
|
20241211,121900,121100520,8630,8630,8630,8630,0
|
|
20241211,121800,121100520,8630,8630,8630,8630,2
|
|
20241211,121700,121083260,8630,8620,8630,8620,8
|
|
20241211,121600,121014290,8610,8620,8620,8610,12
|
|
20241211,121500,120910860,8620,8620,8620,8620,0
|
|
20241211,121400,120910860,8620,8620,8620,8620,0
|
|
20241211,121300,120910860,8620,8620,8620,8620,1
|
|
20241211,121200,120902240,8620,8620,8620,8620,0
|
|
20241211,121100,120902240,8620,8620,8620,8620,0
|
|
20241211,121000,120902240,8620,8620,8620,8620,1
|
|
20241211,120900,120893620,8620,8620,8620,8620,1
|
|
20241211,120800,120885000,8620,8620,8620,8620,0
|
|
20241211,120700,120885000,8620,8620,8620,8620,0
|
|
20241211,120600,120885000,8620,8620,8620,8620,1
|
|
20241211,120500,120876380,8640,8640,8640,8640,0
|
|
20241211,120400,120876380,8640,8640,8640,8640,1
|
|
20241211,120300,120867740,8610,8630,8640,8610,5
|
|
20241211,120200,120824620,8640,8640,8640,8640,0
|
|
20241211,120100,120824620,8640,8620,8640,8620,2
|
|
20241211,120000,120807360,8630,8630,8630,8630,0
|
|
20241211,115900,120807360,8630,8630,8630,8630,0
|
|
20241211,115800,120807360,8630,8620,8630,8620,2
|
|
20241211,115700,120790110,8620,8620,8620,8620,0
|
|
20241211,115600,120790110,8620,8620,8620,8620,1
|
|
20241211,115500,120781490,8640,8640,8640,8640,0
|
|
20241211,115400,120781490,8640,8610,8640,8610,2
|
|
20241211,115300,120764240,8620,8620,8620,8620,0
|
|
20241211,115200,120764240,8620,8620,8620,8620,0
|
|
20241211,115100,120764240,8620,8610,8620,8610,2
|
|
20241211,115000,120747010,8620,8620,8620,8620,0
|
|
20241211,114900,120747010,8620,8620,8620,8620,0
|
|
20241211,114800,120747010,8620,8610,8620,8590,70
|
|
20241211,114700,120145650,8640,8630,8640,8610,35
|
|
20241211,114600,119843620,8610,8610,8610,8610,1
|
|
20241211,114500,119835010,8620,8620,8620,8620,0
|
|
20241211,114400,119835010,8620,8610,8620,8590,137
|
|
20241211,114300,118657810,8610,8630,8630,8610,2
|
|
20241211,114200,118640570,8600,8620,8630,8600,5
|
|
20241211,114100,118597510,8630,8630,8630,8630,1
|
|
20241211,114000,118588880,8630,8630,8630,8630,0
|
|
20241211,113900,118588880,8630,8630,8630,8630,1
|
|
20241211,113800,118580250,8630,8620,8630,8620,3
|
|
20241211,113700,118554370,8620,8620,8620,8620,0
|
|
20241211,113600,118554370,8620,8620,8620,8620,2
|
|
20241211,113500,118537130,8630,8630,8630,8630,0
|
|
20241211,113400,118537130,8630,8610,8630,8610,2
|
|
20241211,113300,118519890,8610,8600,8610,8600,3
|
|
20241211,113200,118494080,8640,8640,8640,8640,0
|
|
20241211,113100,118494080,8640,8640,8640,8640,0
|
|
20241211,113000,118494080,8640,8630,8640,8630,50
|
|
20241211,112900,118062130,8620,8590,8620,8590,2
|
|
20241211,112800,118044920,8610,8600,8610,8580,22
|
|
20241211,112700,117855730,8600,8600,8600,8600,0
|
|
20241211,112600,117855730,8600,8590,8600,8590,2
|
|
20241211,112500,117838540,8590,8590,8590,8590,0
|
|
20241211,112400,117838540,8590,8590,8590,8590,1
|
|
20241211,112300,117829950,8590,8590,8590,8590,0
|
|
20241211,112200,117829950,8590,8580,8590,8580,4
|
|
20241211,112100,117795620,8570,8570,8570,8570,1
|
|
20241211,112000,117787050,8570,8570,8570,8570,0
|
|
20241211,111900,117787050,8570,8590,8590,8570,73
|
|
20241211,111800,117161410,8590,8590,8590,8590,0
|
|
20241211,111700,117161410,8590,8580,8590,8580,2
|
|
20241211,111600,117144240,8580,8580,8580,8580,0
|
|
20241211,111500,117144240,8580,8580,8580,8580,0
|
|
20241211,111400,117144240,8580,8580,8590,8580,4
|
|
20241211,111300,117109910,8590,8590,8590,8590,0
|
|
20241211,111200,117109910,8590,8580,8590,8580,2
|
|
20241211,111100,117092740,8600,8600,8600,8600,0
|
|
20241211,111000,117092740,8600,8580,8600,8580,3
|
|
20241211,110900,117066980,8600,8600,8600,8600,98
|
|
20241211,110800,116224180,8600,8600,8600,8600,0
|
|
20241211,110700,116224180,8600,8610,8610,8600,2
|
|
20241211,110600,116206970,8610,8610,8610,8610,10
|
|
20241211,110500,116120870,8610,8610,8610,8610,0
|
|
20241211,110400,116120870,8610,8610,8610,8610,25
|
|
20241211,110300,115905620,8610,8610,8610,8610,0
|
|
20241211,110200,115905620,8610,8610,8610,8610,1
|
|
20241211,110100,115897010,8610,8610,8610,8610,0
|
|
20241211,110000,115897010,8610,8610,8610,8610,1
|
|
20241211,105900,115888400,8600,8600,8600,8600,0
|
|
20241211,105800,115888400,8600,8600,8600,8600,13
|
|
20241211,105700,115776600,8610,8610,8610,8610,1
|
|
20241211,105600,115767990,8610,8610,8610,8610,0
|
|
20241211,105500,115767990,8610,8600,8610,8600,2
|
|
20241211,105400,115750780,8610,8580,8610,8580,52
|
|
20241211,105300,115304570,8570,8570,8570,8570,0
|
|
20241211,105200,115304570,8570,8600,8600,8570,74
|
|
20241211,105100,114670360,8630,8630,8630,8630,0
|
|
20241211,105000,114670360,8630,8620,8630,8600,9
|
|
20241211,104900,114592820,8610,8610,8610,8610,1
|
|
20241211,104800,114584210,8610,8610,8610,8610,1
|
|
20241211,104700,114575600,8630,8630,8630,8630,0
|
|
20241211,104600,114575600,8630,8610,8630,8590,9
|
|
20241211,104500,114498130,8590,8590,8620,8590,10
|
|
20241211,104400,114412150,8600,8600,8600,8580,12
|
|
20241211,104300,114308970,8600,8590,8600,8590,2
|
|
20241211,104200,114291780,8610,8590,8620,8590,25
|
|
20241211,104100,114076640,8590,8590,8590,8590,4
|
|
20241211,104000,114042280,8590,8580,8590,8580,27
|
|
20241211,103900,113810590,8580,8560,8580,8560,10
|
|
20241211,103800,113724850,8580,8560,8580,8560,14
|
|
20241211,103700,113604890,8560,8570,8570,8550,83
|
|
20241211,103600,112894940,8570,8570,8570,8570,1
|
|
20241211,103500,112886370,8580,8580,8580,8580,1
|
|
20241211,103400,112877790,8600,8600,8600,8600,0
|
|
20241211,103300,112877790,8600,8580,8600,8580,2
|
|
20241211,103200,112860610,8590,8580,8590,8580,2
|
|
20241211,103100,112843440,8590,8600,8600,8560,21
|
|
20241211,103000,112663160,8610,8600,8610,8600,2
|
|
20241211,102900,112645950,8620,8620,8620,8620,0
|
|
20241211,102800,112645950,8620,8630,8630,8620,3
|
|
20241211,102700,112620080,8640,8600,8640,8600,11
|
|
20241211,102600,112525240,8590,8620,8640,8590,22
|
|
20241211,102500,112336060,8640,8630,8640,8600,18
|
|
20241211,102400,112180820,8600,8600,8640,8600,754
|
|
20241211,102300,105667920,8610,8610,8610,8600,7
|
|
20241211,102200,105607660,8610,8590,8610,8590,6
|
|
20241211,102100,105556040,8600,8590,8610,8570,76
|
|
20241211,102000,104904580,8590,8580,8600,8580,4
|
|
20241211,101900,104870230,8600,8600,8610,8600,5
|
|
20241211,101800,104827220,8610,8590,8610,8590,2
|
|
20241211,101700,104810020,8600,8600,8600,8600,0
|
|
20241211,101600,104810020,8600,8580,8600,8580,2
|
|
20241211,101500,104792840,8600,8570,8600,8570,3
|
|
20241211,101400,104767100,8580,8580,8580,8580,0
|
|
20241211,101300,104767100,8580,8560,8580,8560,2
|
|
20241211,101200,104749960,8560,8560,8560,8560,0
|
|
20241211,101100,104749960,8560,8550,8560,8550,18
|
|
20241211,101000,104595890,8560,8570,8570,8560,483
|
|
20241211,100900,100460130,8570,8570,8600,8570,330
|
|
20241211,100800,97628740,8570,8580,8580,8570,12
|
|
20241211,100700,97525890,8580,8580,8580,8580,0
|
|
20241211,100600,97525890,8580,8580,8580,8580,0
|
|
20241211,100500,97525890,8580,8570,8580,8570,2
|
|
20241211,100400,97508740,8560,8560,8560,8560,1
|
|
20241211,100300,97500180,8570,8570,8570,8570,1
|
|
20241211,100200,97491610,8580,8570,8580,8570,2
|
|
20241211,100100,97474460,8560,8590,8590,8560,323
|
|
20241211,100000,94700330,8590,8590,8590,8590,0
|
|
20241211,095900,94700330,8590,8590,8590,8590,0
|
|
20241211,095800,94700330,8590,8580,8590,8580,2
|
|
20241211,095700,94683160,8580,8570,8580,8560,152
|
|
20241211,095600,93381650,8570,8580,8580,8570,2
|
|
20241211,095500,93364500,8580,8580,8580,8580,0
|
|
20241211,095400,93364500,8580,8590,8620,8580,4
|
|
20241211,095300,93330130,8610,8590,8610,8590,2
|
|
20241211,095200,93312930,8580,8580,8580,8580,72
|
|
20241211,095100,92695170,8600,8590,8600,8590,22
|
|
20241211,095000,92506180,8580,8580,8580,8580,27
|
|
20241211,094900,92274520,8580,8580,8580,8580,1
|
|
20241211,094800,92265940,8580,8580,8580,8580,0
|
|
20241211,094700,92265940,8580,8570,8580,8570,7
|
|
20241211,094600,92205900,8580,8570,8580,8560,52
|
|
20241211,094500,91760280,8570,8570,8570,8570,7
|
|
20241211,094400,91700290,8580,8580,8580,8580,5
|
|
20241211,094300,91657390,8580,8570,8580,8560,33
|
|
20241211,094200,91374600,8590,8590,8590,8590,1
|
|
20241211,094100,91366010,8610,8590,8610,8590,2
|
|
20241211,094000,91348810,8590,8590,8610,8590,3
|
|
20241211,093900,91323020,8610,8600,8610,8580,5
|
|
20241211,093800,91280030,8600,8590,8600,8590,2
|
|
20241211,093700,91262840,8600,8590,8600,8560,19
|
|
20241211,093600,91099860,8590,8630,8640,8590,230
|
|
20241211,093500,89117510,8640,8640,8640,8640,0
|
|
20241211,093400,89117510,8640,8650,8650,8630,53
|
|
20241211,093300,88659590,8640,8640,8640,8640,0
|
|
20241211,093200,88659590,8640,8650,8650,8640,18
|
|
20241211,093100,88504060,8650,8650,8650,8650,2
|
|
20241211,093000,88486760,8650,8640,8650,8640,4
|
|
20241211,092900,88452180,8650,8650,8660,8620,82
|
|
20241211,092800,87744800,8660,8650,8660,8650,10
|
|
20241211,092700,87658250,8660,8660,8660,8640,12
|
|
20241211,092600,87554440,8630,8650,8650,8630,23
|
|
20241211,092500,87355510,8670,8660,8670,8660,19
|
|
20241211,092400,87190960,8670,8670,8670,8670,0
|
|
20241211,092300,87190960,8670,8660,8670,8660,2
|
|
20241211,092200,87173630,8670,8630,8690,8630,2681
|
|
20241211,092100,63990520,8630,8630,8630,8630,0
|
|
20241211,092000,63990520,8630,8630,8630,8630,1
|
|
20241211,091900,63981890,8630,8600,8630,8590,1068
|
|
20241211,091800,54784420,8620,8590,8620,8590,6
|
|
20241211,091700,54732790,8620,8550,8620,8550,2648
|
|
20241211,091600,31989970,8550,8550,8560,8550,11
|
|
20241211,091500,31895890,8550,8600,8600,8550,1721
|
|
20241211,091400,17176430,8580,8590,8600,8560,63
|
|
20241211,091300,16635300,8600,8600,8600,8600,0
|
|
20241211,091200,16635300,8600,8600,8600,8600,1
|
|
20241211,091100,16626700,8600,8600,8600,8600,19
|
|
20241211,091000,16463300,8600,8570,8600,8570,287
|
|
20241211,090900,14000050,8580,8540,8580,8510,1484
|
|
20241211,090800,1299300,8540,8540,8540,8540,6
|
|
20241211,090700,1248060,8530,8530,8530,8530,69
|
|
20241211,090600,659490,8530,8530,8530,8530,0
|
|
20241211,090500,659490,8530,8530,8530,8530,4
|
|
20241211,090400,625370,8550,8550,8550,8550,0
|
|
20241211,090300,625370,8550,8550,8550,8550,0
|
|
20241211,090200,625370,8550,8550,8550,8550,0
|
|
20241211,090100,625370,8550,8550,8550,8550,1
|
|
20241211,090000,616820,8450,8420,8450,8420,73
|