598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185500,657461350,5880,5880,5880,5880,2298
|
|
20241202,185400,657461350,5880,5880,5880,5880,0
|
|
20241202,185300,657461350,5880,5880,5880,5880,0
|
|
20241202,185200,657461350,5880,5880,5880,5880,0
|
|
20241202,185100,657461350,5880,5880,5880,5880,0
|
|
20241202,185000,657461350,5880,5880,5880,5880,0
|
|
20241202,184900,657461350,5880,5880,5880,5880,0
|
|
20241202,184800,657461350,5880,5880,5880,5880,0
|
|
20241202,184700,657461350,5880,5880,5880,5880,0
|
|
20241202,184600,657461350,5880,5880,5880,5880,0
|
|
20241202,184500,657461350,5880,5880,5880,5880,0
|
|
20241202,184400,657461350,5880,5880,5880,5880,0
|
|
20241202,184300,657461350,5880,5880,5880,5880,0
|
|
20241202,184200,657461350,5880,5880,5880,5880,0
|
|
20241202,184100,657461350,5880,5880,5880,5880,0
|
|
20241202,184000,657461350,5880,5880,5880,5880,0
|
|
20241202,183900,657461350,5880,5880,5880,5880,0
|
|
20241202,183800,657461350,5880,5880,5880,5880,0
|
|
20241202,183700,657461350,5880,5880,5880,5880,0
|
|
20241202,183600,657461350,5880,5880,5880,5880,0
|
|
20241202,183500,657461350,5880,5880,5880,5880,0
|
|
20241202,183400,657461350,5880,5880,5880,5880,0
|
|
20241202,183300,657461350,5880,5880,5880,5880,0
|
|
20241202,183200,657461350,5880,5880,5880,5880,0
|
|
20241202,183100,657461350,5880,5880,5880,5880,0
|
|
20241202,183000,657461350,5880,5880,5880,5880,0
|
|
20241202,182900,657461350,5880,5880,5880,5880,0
|
|
20241202,182800,657461350,5880,5880,5880,5880,0
|
|
20241202,182700,657461350,5880,5880,5880,5880,0
|
|
20241202,182600,657461350,5880,5880,5880,5880,0
|
|
20241202,182500,657461350,5880,5880,5880,5880,2298
|
|
20241202,182400,657461350,5880,5880,5880,5880,0
|
|
20241202,182300,657461350,5880,5880,5880,5880,0
|
|
20241202,182200,657461350,5880,5880,5880,5880,0
|
|
20241202,182100,657461350,5880,5880,5880,5880,0
|
|
20241202,182000,657461350,5880,5880,5880,5880,0
|
|
20241202,181900,657461350,5880,5880,5880,5880,0
|
|
20241202,181800,657461350,5880,5880,5880,5880,0
|
|
20241202,181700,657461350,5880,5880,5880,5880,0
|
|
20241202,181600,657461350,5880,5880,5880,5880,0
|
|
20241202,181500,657461350,5880,5880,5880,5880,0
|
|
20241202,181400,657461350,5880,5880,5880,5880,0
|
|
20241202,181300,657461350,5880,5880,5880,5880,0
|
|
20241202,181200,657461350,5880,5880,5880,5880,0
|
|
20241202,181100,657461350,5880,5880,5880,5880,0
|
|
20241202,181000,657461350,5880,5880,5880,5880,0
|
|
20241202,180900,657461350,5880,5880,5880,5880,0
|
|
20241202,180800,657461350,5880,5880,5880,5880,0
|
|
20241202,180700,657461350,5880,5880,5880,5880,0
|
|
20241202,180600,657461350,5880,5880,5880,5880,0
|
|
20241202,180500,657461350,5880,5880,5880,5880,0
|
|
20241202,180400,657461350,5880,5880,5880,5880,0
|
|
20241202,180300,657461350,5880,5880,5880,5880,0
|
|
20241202,180200,657461350,5880,5880,5880,5880,0
|
|
20241202,180100,657461350,5880,5880,5880,5880,0
|
|
20241202,180000,657461350,5880,5880,5880,5880,0
|
|
20241202,175900,657461350,5880,5880,5880,5880,0
|
|
20241202,175800,657461350,5880,5880,5880,5880,0
|
|
20241202,175700,657461350,5880,5880,5880,5880,0
|
|
20241202,175600,657461350,5880,5880,5880,5880,0
|
|
20241202,175500,657461350,5880,5880,5880,5880,2298
|
|
20241202,175400,657461350,5880,5880,5880,5880,0
|
|
20241202,175300,657461350,5880,5880,5880,5880,0
|
|
20241202,175200,657461350,5880,5880,5880,5880,0
|
|
20241202,175100,657461350,5880,5880,5880,5880,0
|
|
20241202,175000,657461350,5880,5880,5880,5880,0
|
|
20241202,174900,657461350,5880,5880,5880,5880,0
|
|
20241202,174800,657461350,5880,5880,5880,5880,0
|
|
20241202,174700,657461350,5880,5880,5880,5880,0
|
|
20241202,174600,657461350,5880,5880,5880,5880,0
|
|
20241202,174500,657461350,5880,5880,5880,5880,0
|
|
20241202,174400,657461350,5880,5880,5880,5880,0
|
|
20241202,174300,657461350,5880,5880,5880,5880,0
|
|
20241202,174200,657461350,5880,5880,5880,5880,0
|
|
20241202,174100,657461350,5880,5880,5880,5880,0
|
|
20241202,174000,657461350,5880,5880,5880,5880,0
|
|
20241202,173900,657461350,5880,5880,5880,5880,0
|
|
20241202,173800,657461350,5880,5880,5880,5880,0
|
|
20241202,173700,657461350,5880,5880,5880,5880,0
|
|
20241202,173600,657461350,5880,5880,5880,5880,0
|
|
20241202,173500,657461350,5880,5880,5880,5880,0
|
|
20241202,173400,657461350,5880,5880,5880,5880,0
|
|
20241202,173300,657461350,5880,5880,5880,5880,0
|
|
20241202,173200,657461350,5880,5880,5880,5880,0
|
|
20241202,173100,657461350,5880,5880,5880,5880,0
|
|
20241202,173000,657461350,5880,5880,5880,5880,0
|
|
20241202,172900,657461350,5880,5880,5880,5880,0
|
|
20241202,172800,657461350,5880,5880,5880,5880,0
|
|
20241202,172700,657461350,5880,5880,5880,5880,0
|
|
20241202,172600,657461350,5880,5880,5880,5880,0
|
|
20241202,172500,657461350,5880,5880,5880,5880,2298
|
|
20241202,172400,657461350,5880,5880,5880,5880,0
|
|
20241202,172300,657461350,5880,5880,5880,5880,0
|
|
20241202,172200,657461350,5880,5880,5880,5880,0
|
|
20241202,172100,657461350,5880,5880,5880,5880,0
|
|
20241202,172000,657461350,5880,5880,5880,5880,0
|
|
20241202,171900,657461350,5880,5880,5880,5880,0
|
|
20241202,171800,657461350,5880,5880,5880,5880,0
|
|
20241202,171700,657461350,5880,5880,5880,5880,0
|
|
20241202,171600,657461350,5880,5880,5880,5880,0
|
|
20241202,171500,657461350,5880,5880,5880,5880,0
|
|
20241202,171400,657461350,5880,5880,5880,5880,0
|
|
20241202,171300,657461350,5880,5880,5880,5880,0
|
|
20241202,171200,657461350,5880,5880,5880,5880,0
|
|
20241202,171100,657461350,5880,5880,5880,5880,0
|
|
20241202,171000,657461350,5880,5880,5880,5880,0
|
|
20241202,170900,657461350,5880,5880,5880,5880,0
|
|
20241202,170800,657461350,5880,5880,5880,5880,0
|
|
20241202,170700,657461350,5880,5880,5880,5880,0
|
|
20241202,170600,657461350,5880,5880,5880,5880,0
|
|
20241202,170500,657461350,5880,5880,5880,5880,0
|
|
20241202,170400,657461350,5880,5880,5880,5880,0
|
|
20241202,170300,657461350,5880,5880,5880,5880,0
|
|
20241202,170200,657461350,5880,5880,5880,5880,0
|
|
20241202,170100,657461350,5880,5880,5880,5880,0
|
|
20241202,170000,657461350,5880,5880,5880,5880,0
|
|
20241202,165900,657461350,5880,5880,5880,5880,0
|
|
20241202,165800,657461350,5880,5880,5880,5880,0
|
|
20241202,165700,657461350,5880,5880,5880,5880,0
|
|
20241202,165600,657461350,5880,5880,5880,5880,0
|
|
20241202,165500,657461350,5880,5880,5880,5880,2298
|
|
20241202,165400,657461350,5880,5880,5880,5880,0
|
|
20241202,165300,657461350,5880,5880,5880,5880,0
|
|
20241202,165200,657461350,5880,5880,5880,5880,0
|
|
20241202,165100,657461350,5880,5880,5880,5880,0
|
|
20241202,165000,657461350,5880,5880,5880,5880,0
|
|
20241202,164900,657461350,5880,5880,5880,5880,0
|
|
20241202,164800,657461350,5880,5880,5880,5880,0
|
|
20241202,164700,657461350,5880,5880,5880,5880,0
|
|
20241202,164600,657461350,5880,5880,5880,5880,0
|
|
20241202,164500,657461350,5880,5880,5880,5880,0
|
|
20241202,164400,657461350,5880,5880,5880,5880,0
|
|
20241202,164300,657461350,5880,5880,5880,5880,0
|
|
20241202,164200,657461350,5880,5880,5880,5880,0
|
|
20241202,164100,657461350,5880,5880,5880,5880,0
|
|
20241202,164000,657461350,5880,5880,5880,5880,0
|
|
20241202,163900,657461350,5880,5880,5880,5880,0
|
|
20241202,163800,657461350,5880,5880,5880,5880,0
|
|
20241202,163700,657461350,5880,5880,5880,5880,0
|
|
20241202,163600,657461350,5880,5880,5880,5880,0
|
|
20241202,163500,657461350,5880,5880,5880,5880,0
|
|
20241202,163400,657461350,5880,5880,5880,5880,0
|
|
20241202,163300,657461350,5880,5880,5880,5880,0
|
|
20241202,163200,657461350,5880,5880,5880,5880,0
|
|
20241202,163100,657461350,5880,5880,5880,5880,0
|
|
20241202,163000,657461350,5880,5880,5880,5880,0
|
|
20241202,162900,657461350,5880,5880,5880,5880,0
|
|
20241202,162800,657461350,5880,5880,5880,5880,0
|
|
20241202,162700,657461350,5880,5880,5880,5880,0
|
|
20241202,162600,657461350,5880,5880,5880,5880,0
|
|
20241202,162500,657461350,5880,5880,5880,5880,2298
|
|
20241202,162400,657461350,5880,5880,5880,5880,0
|
|
20241202,162300,657461350,5880,5880,5880,5880,0
|
|
20241202,162200,657461350,5880,5880,5880,5880,0
|
|
20241202,162100,657461350,5880,5880,5880,5880,0
|
|
20241202,162000,657461350,5880,5880,5880,5880,0
|
|
20241202,161900,657461350,5880,5880,5880,5880,0
|
|
20241202,161800,657461350,5880,5880,5880,5880,0
|
|
20241202,161700,657461350,5880,5880,5880,5880,0
|
|
20241202,161600,657461350,5880,5880,5880,5880,0
|
|
20241202,161500,657461350,5880,5880,5880,5880,0
|
|
20241202,161400,657461350,5880,5880,5880,5880,0
|
|
20241202,161300,657461350,5880,5880,5880,5880,0
|
|
20241202,161200,657461350,5880,5880,5880,5880,0
|
|
20241202,161100,657461350,5880,5880,5880,5880,0
|
|
20241202,161000,657461350,5880,5880,5880,5880,0
|
|
20241202,160900,657461350,5880,5880,5880,5880,0
|
|
20241202,160800,657461350,5880,5880,5880,5880,0
|
|
20241202,160700,657461350,5880,5880,5880,5880,0
|
|
20241202,160600,657461350,5880,5880,5880,5880,0
|
|
20241202,160500,657461350,5880,5880,5880,5880,0
|
|
20241202,160400,657461350,5880,5880,5880,5880,0
|
|
20241202,160300,657461350,5880,5880,5880,5880,0
|
|
20241202,160200,657461350,5880,5880,5880,5880,0
|
|
20241202,160100,657461350,5880,5880,5880,5880,0
|
|
20241202,160000,657461350,5880,5880,5880,5880,0
|
|
20241202,155900,657461350,5880,5880,5880,5880,0
|
|
20241202,155800,657461350,5880,5880,5880,5880,0
|
|
20241202,155700,657461350,5880,5880,5880,5880,0
|
|
20241202,155600,657461350,5880,5880,5880,5880,0
|
|
20241202,155500,657461350,5880,5880,5880,5880,2298
|
|
20241202,155400,657461350,5880,5880,5880,5880,0
|
|
20241202,155300,657461350,5880,5880,5880,5880,0
|
|
20241202,155200,657461350,5880,5880,5880,5880,0
|
|
20241202,155100,657461350,5880,5880,5880,5880,0
|
|
20241202,155000,657461350,5880,5880,5880,5880,0
|
|
20241202,154900,657461350,5880,5880,5880,5880,0
|
|
20241202,154800,657461350,5880,5880,5880,5880,0
|
|
20241202,154700,657461350,5880,5880,5880,5880,0
|
|
20241202,154600,657461350,5880,5880,5880,5880,0
|
|
20241202,154500,657461350,5880,5880,5880,5880,0
|
|
20241202,154400,657461350,5880,5880,5880,5880,0
|
|
20241202,154300,657461350,5880,5880,5880,5880,0
|
|
20241202,154200,657461350,5880,5880,5880,5880,0
|
|
20241202,154100,657461350,5880,5880,5880,5880,0
|
|
20241202,154000,657461350,5880,5880,5880,5880,0
|
|
20241202,153900,657461350,5880,5880,5880,5880,0
|
|
20241202,153800,657461350,5880,5880,5880,5880,0
|
|
20241202,153700,657461350,5880,5880,5880,5880,0
|
|
20241202,153600,657461350,5880,5880,5880,5880,0
|
|
20241202,153500,657461350,5880,5880,5880,5880,0
|
|
20241202,153400,657461350,5880,5880,5880,5880,0
|
|
20241202,153300,657461350,5880,5880,5880,5880,0
|
|
20241202,153200,657461350,5880,5880,5880,5880,0
|
|
20241202,153100,657461350,5880,5880,5880,5880,0
|
|
20241202,153000,657461350,5880,5880,5880,5880,2298
|
|
20241202,152900,643949110,5910,5910,5910,5910,0
|
|
20241202,152800,643949110,5910,5910,5910,5910,0
|
|
20241202,152700,643949110,5910,5910,5910,5910,0
|
|
20241202,152600,643949110,5910,5910,5910,5910,0
|
|
20241202,152500,643949110,5910,5910,5910,5910,0
|
|
20241202,152400,643949110,5910,5910,5910,5910,0
|
|
20241202,152300,643949110,5910,5910,5910,5910,0
|
|
20241202,152200,643949110,5910,5910,5910,5910,0
|
|
20241202,152100,643949110,5910,5910,5910,5910,0
|
|
20241202,152000,643949110,5910,5910,5910,5910,0
|
|
20241202,151900,643949110,5910,5890,5920,5890,414
|
|
20241202,151800,641509100,5900,5900,5900,5900,2
|
|
20241202,151700,641497300,5890,5890,5890,5890,23
|
|
20241202,151600,641361830,5900,5900,5900,5900,182
|
|
20241202,151500,640288030,5910,5880,5910,5880,6
|
|
20241202,151400,640252620,5880,5920,5920,5880,191
|
|
20241202,151300,639123900,5930,5930,5930,5930,0
|
|
20241202,151200,639123900,5930,5880,5930,5880,220
|
|
20241202,151100,637830250,5880,5880,5880,5880,40
|
|
20241202,151000,637595050,5880,5880,5880,5880,0
|
|
20241202,150900,637595050,5880,5870,5880,5870,313
|
|
20241202,150800,635756740,5870,5870,5870,5870,1
|
|
20241202,150700,635750870,5870,5870,5870,5870,3
|
|
20241202,150600,635733260,5860,5860,5860,5860,11
|
|
20241202,150500,635668800,5860,5860,5860,5860,1
|
|
20241202,150400,635662940,5860,5860,5860,5860,56
|
|
20241202,150300,635334780,5860,5860,5860,5860,0
|
|
20241202,150200,635334780,5860,5860,5860,5860,436
|
|
20241202,150100,632779820,5860,5860,5860,5860,33
|
|
20241202,150000,632586440,5870,5870,5870,5870,0
|
|
20241202,145900,632586440,5870,5860,5870,5860,585
|
|
20241202,145800,629155610,5860,5860,5860,5860,100
|
|
20241202,145700,628569610,5860,5860,5860,5860,589
|
|
20241202,145600,625118070,5860,5860,5860,5860,17
|
|
20241202,145500,625018450,5850,5850,5850,5850,1
|
|
20241202,145400,625012600,5850,5850,5850,5850,4
|
|
20241202,145300,624989200,5850,5850,5850,5850,178
|
|
20241202,145200,623947900,5850,5850,5850,5850,0
|
|
20241202,145100,623947900,5850,5850,5850,5850,1
|
|
20241202,145000,623942050,5850,5850,5850,5850,0
|
|
20241202,144900,623942050,5850,5850,5850,5850,0
|
|
20241202,144800,623942050,5850,5850,5850,5850,0
|
|
20241202,144700,623942050,5850,5850,5850,5850,824
|
|
20241202,144600,619121650,5860,5860,5860,5860,589
|
|
20241202,144500,615670110,5870,5870,5870,5870,0
|
|
20241202,144400,615670110,5870,5870,5870,5870,134
|
|
20241202,144300,614883530,5880,5880,5880,5880,100
|
|
20241202,144200,614295530,5870,5870,5870,5870,0
|
|
20241202,144100,614295530,5870,5870,5870,5870,25
|
|
20241202,144000,614148780,5860,5880,5880,5860,21
|
|
20241202,143900,614025560,5870,5880,5880,5870,45
|
|
20241202,143800,613761380,5870,5870,5880,5860,481
|
|
20241202,143700,610941740,5880,5880,5880,5880,0
|
|
20241202,143600,610941740,5880,5880,5880,5880,2
|
|
20241202,143500,610929980,5870,5870,5870,5870,25
|
|
20241202,143400,610783230,5880,5880,5880,5880,0
|
|
20241202,143300,610783230,5880,5880,5880,5880,0
|
|
20241202,143200,610783230,5880,5880,5880,5880,25
|
|
20241202,143100,610636230,5880,5880,5880,5880,0
|
|
20241202,143000,610636230,5880,5880,5880,5880,0
|
|
20241202,142900,610636230,5880,5860,5880,5860,476
|
|
20241202,142800,607846810,5850,5850,5850,5850,0
|
|
20241202,142700,607846810,5850,5850,5850,5850,1667
|
|
20241202,142600,598094860,5840,5850,5850,5840,1883
|
|
20241202,142500,587079330,5850,5850,5850,5850,1157
|
|
20241202,142400,580310880,5850,5860,5860,5850,330
|
|
20241202,142300,578379890,5860,5860,5860,5860,1
|
|
20241202,142200,578374030,5850,5860,5860,5850,78
|
|
20241202,142100,577917450,5860,5860,5860,5860,974
|
|
20241202,142000,572209810,5860,5860,5860,5860,0
|
|
20241202,141900,572209810,5860,5860,5860,5860,0
|
|
20241202,141800,572209810,5860,5860,5860,5860,0
|
|
20241202,141700,572209810,5860,5860,5860,5860,100
|
|
20241202,141600,571623810,5890,5890,5890,5890,633
|
|
20241202,141500,567895440,5930,5920,5940,5920,1016
|
|
20241202,141400,561873820,5920,5910,5920,5910,30
|
|
20241202,141300,561696480,5910,5890,5910,5890,4082
|
|
20241202,141200,537635490,5860,5860,5860,5860,392
|
|
20241202,141100,535338370,5860,5860,5860,5860,1731
|
|
20241202,141000,525194710,5900,5870,5900,5870,379
|
|
20241202,140900,522969950,5900,5900,5900,5900,200
|
|
20241202,140800,521789950,5900,5900,5900,5900,8
|
|
20241202,140700,521742750,5900,5870,5900,5870,14
|
|
20241202,140600,521660510,5900,5870,5900,5820,1946
|
|
20241202,140500,510284360,5900,5880,5900,5880,278
|
|
20241202,140400,508649300,5880,5880,5880,5880,0
|
|
20241202,140300,508649300,5880,5880,5880,5880,1
|
|
20241202,140200,508643420,5880,5860,5880,5860,56
|
|
20241202,140100,508314820,5860,5850,5860,5850,11
|
|
20241202,140000,508250410,5850,5860,5860,5850,30
|
|
20241202,135900,508074790,5880,5880,5880,5880,31
|
|
20241202,135800,507892510,5880,5880,5880,5880,8
|
|
20241202,135700,507845470,5880,5880,5880,5880,42
|
|
20241202,135600,507598510,5880,5880,5880,5860,48
|
|
20241202,135500,507316390,5880,5880,5880,5880,4
|
|
20241202,135400,507292870,5880,5880,5880,5880,10
|
|
20241202,135300,507234070,5880,5870,5880,5870,300
|
|
20241202,135200,505470400,5880,5880,5880,5880,0
|
|
20241202,135100,505470400,5880,5880,5880,5880,8
|
|
20241202,135000,505423360,5860,5890,5890,5860,62
|
|
20241202,134900,505059860,5890,5880,5890,5880,999
|
|
20241202,134800,499185650,5890,5880,5890,5850,1473
|
|
20241202,134700,490527330,5880,5830,5880,5830,82
|
|
20241202,134600,490048930,5840,5850,5850,5840,30
|
|
20241202,134500,489873690,5830,5840,5840,5830,203
|
|
20241202,134400,488690170,5850,5860,5860,5850,864
|
|
20241202,134300,483635720,5880,5880,5880,5880,14
|
|
20241202,134200,483553400,5880,5880,5880,5850,71
|
|
20241202,134100,483137780,5850,5870,5870,5850,13
|
|
20241202,134000,483061620,5890,5880,5890,5880,2
|
|
20241202,133900,483049850,5890,5890,5900,5850,55
|
|
20241202,133800,482725920,5900,5880,5920,5850,112
|
|
20241202,133700,482065770,5850,5840,5850,5840,360
|
|
20241202,133600,479961740,5840,5840,5840,5840,0
|
|
20241202,133500,479961740,5840,5840,5840,5820,6
|
|
20241202,133400,479926780,5800,5830,5840,5800,2185
|
|
20241202,133300,467198280,5830,5830,5830,5830,1
|
|
20241202,133200,467192450,5830,5830,5830,5830,0
|
|
20241202,133100,467192450,5830,5830,5830,5830,0
|
|
20241202,133000,467192450,5830,5820,5830,5820,100
|
|
20241202,132900,466609990,5790,5790,5790,5790,0
|
|
20241202,132800,466609990,5790,5790,5790,5790,0
|
|
20241202,132700,466609990,5790,5800,5800,5790,80
|
|
20241202,132600,466146020,5830,5830,5830,5830,0
|
|
20241202,132500,466146020,5830,5830,5830,5830,0
|
|
20241202,132400,466146020,5830,5810,5830,5800,112
|
|
20241202,132300,465496010,5830,5830,5830,5830,0
|
|
20241202,132200,465496010,5830,5830,5830,5830,0
|
|
20241202,132100,465496010,5830,5830,5830,5830,1000
|
|
20241202,132000,459666010,5830,5830,5830,5830,2
|
|
20241202,131900,459654350,5820,5830,5830,5820,1020
|
|
20241202,131800,453707950,5830,5830,5830,5830,0
|
|
20241202,131700,453707950,5830,5820,5830,5810,11
|
|
20241202,131600,453643910,5830,5830,5830,5830,3
|
|
20241202,131500,453626420,5820,5820,5820,5820,860
|
|
20241202,131400,448621220,5840,5810,5840,5810,600
|
|
20241202,131300,445134740,5810,5810,5810,5810,322
|
|
20241202,131200,443263920,5810,5800,5810,5800,6
|
|
20241202,131100,443229100,5810,5810,5810,5810,0
|
|
20241202,131000,443229100,5810,5810,5810,5810,2
|
|
20241202,130900,443217480,5770,5780,5800,5770,3690
|
|
20241202,130800,421852300,5780,5780,5780,5780,2
|
|
20241202,130700,421840740,5770,5760,5770,5760,682
|
|
20241202,130600,417907430,5750,5750,5750,5750,0
|
|
20241202,130500,417907430,5750,5750,5750,5750,0
|
|
20241202,130400,417907430,5750,5750,5750,5750,0
|
|
20241202,130300,417907430,5750,5750,5750,5750,215
|
|
20241202,130200,416671180,5750,5750,5750,5750,0
|
|
20241202,130100,416671180,5750,5750,5750,5750,12
|
|
20241202,130000,416602180,5770,5770,5770,5770,9
|
|
20241202,125900,416550250,5770,5750,5770,5750,100
|
|
20241202,125800,415974770,5750,5750,5750,5750,0
|
|
20241202,125700,415974770,5750,5750,5750,5750,0
|
|
20241202,125600,415974770,5750,5750,5750,5750,200
|
|
20241202,125500,414824770,5750,5760,5760,5750,1050
|
|
20241202,125400,408787170,5760,5760,5760,5760,0
|
|
20241202,125300,408787170,5760,5760,5760,5760,0
|
|
20241202,125200,408787170,5760,5760,5760,5760,0
|
|
20241202,125100,408787170,5760,5760,5760,5760,0
|
|
20241202,125000,408787170,5760,5760,5760,5760,0
|
|
20241202,124900,408787170,5760,5760,5760,5760,0
|
|
20241202,124800,408787170,5760,5760,5760,5760,600
|
|
20241202,124700,405331170,5760,5760,5760,5760,0
|
|
20241202,124600,405331170,5760,5760,5760,5760,0
|
|
20241202,124500,405331170,5760,5760,5760,5760,0
|
|
20241202,124400,405331170,5760,5760,5760,5760,0
|
|
20241202,124300,405331170,5760,5760,5760,5760,50
|
|
20241202,124200,405043170,5760,5760,5760,5760,0
|
|
20241202,124100,405043170,5760,5760,5760,5760,0
|
|
20241202,124000,405043170,5760,5760,5760,5760,0
|
|
20241202,123900,405043170,5760,5760,5760,5760,20
|
|
20241202,123800,404927970,5760,5760,5760,5760,0
|
|
20241202,123700,404927970,5760,5760,5760,5760,2
|
|
20241202,123600,404916450,5740,5740,5740,5740,32
|
|
20241202,123500,404732770,5750,5750,5750,5750,601
|
|
20241202,123400,401277020,5750,5750,5750,5750,0
|
|
20241202,123300,401277020,5750,5750,5750,5750,1000
|
|
20241202,123200,395527020,5750,5750,5750,5750,0
|
|
20241202,123100,395527020,5750,5750,5750,5750,51
|
|
20241202,123000,395233770,5740,5740,5740,5740,50
|
|
20241202,122900,394946770,5730,5730,5730,5730,50
|
|
20241202,122800,394660270,5730,5730,5730,5720,153
|
|
20241202,122700,393783710,5730,5740,5740,5730,258
|
|
20241202,122600,392305360,5740,5740,5740,5740,0
|
|
20241202,122500,392305360,5740,5740,5740,5740,0
|
|
20241202,122400,392305360,5740,5740,5740,5740,1714
|
|
20241202,122300,382467000,5740,5740,5740,5740,0
|
|
20241202,122200,382467000,5740,5740,5740,5740,0
|
|
20241202,122100,382467000,5740,5740,5740,5740,0
|
|
20241202,122000,382467000,5740,5740,5740,5740,0
|
|
20241202,121900,382467000,5740,5740,5740,5740,7
|
|
20241202,121800,382426820,5740,5740,5740,5740,0
|
|
20241202,121700,382426820,5740,5710,5740,5700,91
|
|
20241202,121600,381907630,5720,5710,5740,5710,11
|
|
20241202,121500,381844700,5710,5710,5710,5710,0
|
|
20241202,121400,381844700,5710,5710,5710,5710,324
|
|
20241202,121300,379994660,5710,5710,5710,5710,602
|
|
20241202,121200,376557240,5700,5700,5700,5700,0
|
|
20241202,121100,376557240,5700,5710,5710,5700,89
|
|
20241202,121000,376049200,5710,5710,5710,5710,119
|
|
20241202,120900,375369710,5710,5710,5710,5710,0
|
|
20241202,120800,375369710,5710,5710,5710,5710,0
|
|
20241202,120700,375369710,5710,5710,5710,5710,1435
|
|
20241202,120600,367175860,5710,5710,5710,5710,1165
|
|
20241202,120500,360523710,5720,5720,5720,5720,100
|
|
20241202,120400,359951710,5720,5720,5720,5720,0
|
|
20241202,120300,359951710,5720,5720,5720,5720,0
|
|
20241202,120200,359951710,5720,5720,5720,5720,639
|
|
20241202,120100,356296630,5720,5720,5720,5720,4
|
|
20241202,120000,356273750,5740,5740,5740,5740,120
|
|
20241202,115900,355584950,5760,5760,5760,5760,0
|
|
20241202,115800,355584950,5760,5760,5760,5760,0
|
|
20241202,115700,355584950,5760,5760,5760,5760,0
|
|
20241202,115600,355584950,5760,5760,5760,5740,6
|
|
20241202,115500,355550430,5720,5720,5720,5720,13
|
|
20241202,115400,355476070,5720,5720,5720,5720,0
|
|
20241202,115300,355476070,5720,5720,5720,5720,0
|
|
20241202,115200,355476070,5720,5720,5720,5720,0
|
|
20241202,115100,355476070,5720,5720,5720,5720,0
|
|
20241202,115000,355476070,5720,5720,5720,5720,0
|
|
20241202,114900,355476070,5720,5720,5720,5720,0
|
|
20241202,114800,355476070,5720,5720,5720,5720,0
|
|
20241202,114700,355476070,5720,5720,5720,5720,0
|
|
20241202,114600,355476070,5720,5720,5720,5720,4
|
|
20241202,114500,355453190,5750,5750,5750,5750,0
|
|
20241202,114400,355453190,5750,5750,5750,5750,2
|
|
20241202,114300,355441690,5760,5760,5760,5760,0
|
|
20241202,114200,355441690,5760,5760,5760,5760,0
|
|
20241202,114100,355441690,5760,5760,5760,5760,0
|
|
20241202,114000,355441690,5760,5760,5760,5760,0
|
|
20241202,113900,355441690,5760,5760,5760,5760,0
|
|
20241202,113800,355441690,5760,5760,5760,5760,0
|
|
20241202,113700,355441690,5760,5760,5760,5760,1
|
|
20241202,113600,355435930,5710,5710,5710,5710,1
|
|
20241202,113500,355430220,5770,5770,5770,5770,4
|
|
20241202,113400,355407140,5770,5770,5770,5770,2
|
|
20241202,113300,355395600,5720,5690,5720,5690,146
|
|
20241202,113200,354561080,5680,5680,5680,5680,0
|
|
20241202,113100,354561080,5680,5710,5710,5680,866
|
|
20241202,113000,349636090,5700,5760,5760,5700,10519
|
|
20241202,112900,289491320,5760,5760,5760,5760,0
|
|
20241202,112800,289491320,5760,5760,5760,5760,20
|
|
20241202,112700,289376120,5780,5780,5780,5780,0
|
|
20241202,112600,289376120,5780,5780,5780,5780,0
|
|
20241202,112500,289376120,5780,5770,5780,5770,2
|
|
20241202,112400,289364570,5760,5760,5760,5760,0
|
|
20241202,112300,289364570,5760,5770,5770,5760,313
|
|
20241202,112200,287559570,5780,5780,5780,5780,100
|
|
20241202,112100,286981570,5790,5790,5790,5790,0
|
|
20241202,112000,286981570,5790,5790,5790,5790,2
|
|
20241202,111900,286969990,5790,5790,5790,5790,0
|
|
20241202,111800,286969990,5790,5780,5790,5780,196
|
|
20241202,111700,285837100,5780,5780,5780,5780,2
|
|
20241202,111600,285825540,5770,5780,5780,5770,2
|
|
20241202,111500,285813990,5770,5770,5770,5770,360
|
|
20241202,111400,283736790,5780,5780,5780,5780,0
|
|
20241202,111300,283736790,5780,5780,5780,5780,0
|
|
20241202,111200,283736790,5780,5770,5780,5770,2
|
|
20241202,111100,283725240,5780,5780,5780,5780,0
|
|
20241202,111000,283725240,5780,5760,5780,5760,8
|
|
20241202,110900,283679140,5760,5760,5760,5760,1
|
|
20241202,110800,283673380,5770,5770,5770,5770,105
|
|
20241202,110700,283067530,5780,5780,5780,5780,201
|
|
20241202,110600,281905750,5800,5800,5800,5800,0
|
|
20241202,110500,281905750,5800,5800,5800,5800,100
|
|
20241202,110400,281325750,5800,5800,5800,5800,0
|
|
20241202,110300,281325750,5800,5800,5800,5800,0
|
|
20241202,110200,281325750,5800,5800,5800,5800,0
|
|
20241202,110100,281325750,5800,5800,5800,5800,770
|
|
20241202,110000,276859750,5800,5800,5800,5800,40
|
|
20241202,105900,276627750,5800,5800,5800,5800,0
|
|
20241202,105800,276627750,5800,5800,5800,5800,0
|
|
20241202,105700,276627750,5800,5800,5800,5800,0
|
|
20241202,105600,276627750,5800,5800,5800,5800,0
|
|
20241202,105500,276627750,5800,5800,5800,5800,0
|
|
20241202,105400,276627750,5800,5800,5800,5800,0
|
|
20241202,105300,276627750,5800,5800,5800,5800,250
|
|
20241202,105200,275177750,5800,5800,5800,5800,0
|
|
20241202,105100,275177750,5800,5800,5800,5800,86
|
|
20241202,105000,274678950,5750,5750,5750,5750,0
|
|
20241202,104900,274678950,5750,5750,5750,5750,13
|
|
20241202,104800,274604200,5760,5760,5760,5760,71
|
|
20241202,104700,274195240,5760,5760,5760,5760,11
|
|
20241202,104600,274131880,5760,5760,5760,5760,0
|
|
20241202,104500,274131880,5760,5760,5760,5760,700
|
|
20241202,104400,270099880,5750,5750,5750,5750,0
|
|
20241202,104300,270099880,5750,5750,5750,5750,0
|
|
20241202,104200,270099880,5750,5760,5760,5750,1369
|
|
20241202,104100,262225440,5760,5760,5760,5760,0
|
|
20241202,104000,262225440,5760,5760,5760,5760,0
|
|
20241202,103900,262225440,5760,5760,5760,5760,0
|
|
20241202,103800,262225440,5760,5760,5760,5760,0
|
|
20241202,103700,262225440,5760,5760,5760,5760,532
|
|
20241202,103600,259161120,5760,5760,5760,5760,1244
|
|
20241202,103500,251995680,5760,5760,5760,5760,50
|
|
20241202,103400,251707680,5760,5760,5760,5760,0
|
|
20241202,103300,251707680,5760,5760,5760,5760,0
|
|
20241202,103200,251707680,5760,5760,5760,5760,0
|
|
20241202,103100,251707680,5760,5760,5760,5760,0
|
|
20241202,103000,251707680,5760,5760,5760,5760,0
|
|
20241202,102900,251707680,5760,5770,5770,5760,934
|
|
20241202,102800,246327440,5770,5770,5770,5770,93
|
|
20241202,102700,245790830,5770,5760,5770,5760,102
|
|
20241202,102600,245202310,5770,5770,5770,5770,483
|
|
20241202,102500,242415400,5770,5770,5770,5770,20
|
|
20241202,102400,242300000,5780,5780,5780,5780,817
|
|
20241202,102300,237577740,5780,5780,5780,5780,0
|
|
20241202,102200,237577740,5780,5780,5780,5780,3
|
|
20241202,102100,237560400,5770,5770,5770,5770,100
|
|
20241202,102000,236983400,5780,5780,5780,5780,0
|
|
20241202,101900,236983400,5780,5780,5780,5780,0
|
|
20241202,101800,236983400,5780,5780,5780,5780,129
|
|
20241202,101700,236237780,5780,5780,5780,5780,0
|
|
20241202,101600,236237780,5780,5780,5780,5780,98
|
|
20241202,101500,235671340,5780,5780,5780,5780,100
|
|
20241202,101400,235093340,5790,5790,5790,5790,478
|
|
20241202,101300,232325720,5790,5790,5790,5790,364
|
|
20241202,101200,230218160,5790,5780,5790,5780,81
|
|
20241202,101100,229749270,5790,5790,5790,5790,28
|
|
20241202,101000,229587150,5800,5800,5800,5800,0
|
|
20241202,100900,229587150,5800,5800,5800,5800,111
|
|
20241202,100800,228943350,5810,5810,5820,5810,1139
|
|
20241202,100700,222319410,5810,5810,5810,5810,0
|
|
20241202,100600,222319410,5810,5810,5810,5810,0
|
|
20241202,100500,222319410,5810,5810,5810,5810,1
|
|
20241202,100400,222313600,5800,5800,5810,5800,7
|
|
20241202,100300,222272990,5810,5800,5810,5800,2
|
|
20241202,100200,222261380,5810,5790,5810,5790,35
|
|
20241202,100100,222058710,5810,5810,5810,5810,0
|
|
20241202,100000,222058710,5810,5810,5810,5810,0
|
|
20241202,095900,222058710,5810,5800,5810,5800,108
|
|
20241202,095800,221432280,5800,5800,5800,5800,1
|
|
20241202,095700,221426480,5820,5820,5820,5820,0
|
|
20241202,095600,221426480,5820,5820,5820,5820,0
|
|
20241202,095500,221426480,5820,5820,5820,5820,0
|
|
20241202,095400,221426480,5820,5770,5820,5750,1525
|
|
20241202,095300,212581600,5800,5790,5800,5790,238
|
|
20241202,095200,211202140,5760,5760,5760,5760,0
|
|
20241202,095100,211202140,5760,5750,5760,5750,2007
|
|
20241202,095000,199653050,5750,5750,5750,5750,81
|
|
20241202,094900,199187300,5750,5750,5750,5750,267
|
|
20241202,094800,197652050,5750,5750,5750,5750,7
|
|
20241202,094700,197611800,5720,5750,5750,5720,16
|
|
20241202,094600,197519940,5750,5730,5750,5730,1615
|
|
20241202,094500,188250880,5740,5730,5750,5730,106
|
|
20241202,094400,187643420,5750,5730,5750,5720,702
|
|
20241202,094300,183627410,5730,5750,5750,5730,17
|
|
20241202,094200,183529940,5730,5740,5750,5730,1140
|
|
20241202,094100,176982180,5730,5730,5730,5730,275
|
|
20241202,094000,175406430,5750,5750,5750,5750,0
|
|
20241202,093900,175406430,5750,5740,5750,5730,126
|
|
20241202,093800,174684040,5740,5740,5740,5740,3
|
|
20241202,093700,174666820,5740,5740,5740,5740,20
|
|
20241202,093600,174552020,5740,5740,5740,5740,505
|
|
20241202,093500,171653320,5740,5740,5740,5740,0
|
|
20241202,093400,171653320,5740,5740,5740,5740,1
|
|
20241202,093300,171647580,5740,5740,5740,5740,0
|
|
20241202,093200,171647580,5740,5740,5740,5740,0
|
|
20241202,093100,171647580,5740,5720,5740,5720,1311
|
|
20241202,093000,164148640,5720,5760,5770,5720,3191
|
|
20241202,092900,145881080,5770,5770,5770,5770,0
|
|
20241202,092800,145881080,5770,5750,5770,5750,21
|
|
20241202,092700,145760310,5770,5770,5770,5770,0
|
|
20241202,092600,145760310,5770,5770,5770,5770,0
|
|
20241202,092500,145760310,5770,5750,5770,5750,55
|
|
20241202,092400,145443060,5770,5770,5770,5770,0
|
|
20241202,092300,145443060,5770,5770,5770,5770,2
|
|
20241202,092200,145431520,5760,5760,5760,5760,11
|
|
20241202,092100,145368160,5770,5740,5770,5740,430
|
|
20241202,092000,142899900,5730,5740,5740,5730,726
|
|
20241202,091900,138738930,5710,5740,5740,5710,6866
|
|
20241202,091800,99413500,5740,5740,5740,5740,5
|
|
20241202,091700,99384800,5740,5760,5760,5740,193
|
|
20241202,091600,98273220,5780,5780,5780,5780,2
|
|
20241202,091500,98261660,5740,5750,5780,5730,1229
|
|
20241202,091400,91203670,5760,5760,5760,5740,143
|
|
20241202,091300,90381490,5770,5760,5780,5740,3723
|
|
20241202,091200,69011030,5780,5760,5780,5740,1382
|
|
20241202,091100,61069600,5760,5780,5780,5760,1281
|
|
20241202,091000,53690590,5790,5780,5790,5780,706
|
|
20241202,090900,49609850,5790,5780,5790,5760,532
|
|
20241202,090800,46539370,5790,5770,5790,5760,530
|
|
20241202,090700,43482970,5770,5770,5770,5770,35
|
|
20241202,090600,43281020,5760,5780,5780,5760,1180
|
|
20241202,090500,36482740,5770,5790,5790,5760,1262
|
|
20241202,090400,29201160,5790,5810,5810,5790,95
|
|
20241202,090300,28650600,5810,5810,5810,5810,344
|
|
20241202,090200,26651960,5810,5820,5820,5810,14
|
|
20241202,090100,26570600,5780,5840,5850,5760,3952
|
|
20241202,090000,3601920,5840,5800,5840,5800,271
|