591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,184700,1112834200,7830,7830,7830,7830,0
|
|
20241204,184600,1112834200,7830,7830,7830,7830,0
|
|
20241204,184500,1112834200,7830,7830,7830,7830,0
|
|
20241204,184400,1112834200,7830,7830,7830,7830,0
|
|
20241204,184300,1112834200,7830,7830,7830,7830,0
|
|
20241204,184200,1112834200,7830,7830,7830,7830,0
|
|
20241204,184100,1112834200,7830,7830,7830,7830,0
|
|
20241204,184000,1112834200,7830,7830,7830,7830,0
|
|
20241204,183900,1112834200,7830,7830,7830,7830,0
|
|
20241204,183800,1112834200,7830,7830,7830,7830,0
|
|
20241204,183700,1112834200,7830,7830,7830,7830,0
|
|
20241204,183600,1112834200,7830,7830,7830,7830,0
|
|
20241204,183500,1112834200,7830,7830,7830,7830,0
|
|
20241204,183400,1112834200,7830,7830,7830,7830,0
|
|
20241204,183300,1112834200,7830,7830,7830,7830,0
|
|
20241204,183200,1112834200,7830,7830,7830,7830,0
|
|
20241204,183100,1112834200,7830,7830,7830,7830,0
|
|
20241204,183000,1112834200,7830,7830,7830,7830,0
|
|
20241204,182900,1112834200,7830,7830,7830,7830,0
|
|
20241204,182800,1112834200,7830,7830,7830,7830,0
|
|
20241204,182700,1112834200,7830,7830,7830,7830,0
|
|
20241204,182600,1112834200,7830,7830,7830,7830,0
|
|
20241204,182500,1112834200,7830,7830,7830,7830,0
|
|
20241204,182400,1112834200,7830,7830,7830,7830,0
|
|
20241204,182300,1112834200,7830,7830,7830,7830,0
|
|
20241204,182200,1112834200,7830,7830,7830,7830,0
|
|
20241204,182100,1112834200,7830,7830,7830,7830,0
|
|
20241204,182000,1112834200,7830,7830,7830,7830,0
|
|
20241204,181900,1112834200,7830,7830,7830,7830,0
|
|
20241204,181800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,181700,1112834200,7830,7830,7830,7830,0
|
|
20241204,181600,1112834200,7830,7830,7830,7830,0
|
|
20241204,181500,1112834200,7830,7830,7830,7830,0
|
|
20241204,181400,1112834200,7830,7830,7830,7830,0
|
|
20241204,181300,1112834200,7830,7830,7830,7830,0
|
|
20241204,181200,1112834200,7830,7830,7830,7830,0
|
|
20241204,181100,1112834200,7830,7830,7830,7830,0
|
|
20241204,181000,1112834200,7830,7830,7830,7830,0
|
|
20241204,180900,1112834200,7830,7830,7830,7830,0
|
|
20241204,180800,1112834200,7830,7830,7830,7830,0
|
|
20241204,180700,1112834200,7830,7830,7830,7830,0
|
|
20241204,180600,1112834200,7830,7830,7830,7830,0
|
|
20241204,180500,1112834200,7830,7830,7830,7830,0
|
|
20241204,180400,1112834200,7830,7830,7830,7830,0
|
|
20241204,180300,1112834200,7830,7830,7830,7830,0
|
|
20241204,180200,1112834200,7830,7830,7830,7830,0
|
|
20241204,180100,1112834200,7830,7830,7830,7830,0
|
|
20241204,180000,1112834200,7830,7830,7830,7830,0
|
|
20241204,175900,1112834200,7830,7830,7830,7830,0
|
|
20241204,175800,1112834200,7830,7830,7830,7830,0
|
|
20241204,175700,1112834200,7830,7830,7830,7830,0
|
|
20241204,175600,1112834200,7830,7830,7830,7830,0
|
|
20241204,175500,1112834200,7830,7830,7830,7830,0
|
|
20241204,175400,1112834200,7830,7830,7830,7830,0
|
|
20241204,175300,1112834200,7830,7830,7830,7830,0
|
|
20241204,175200,1112834200,7830,7830,7830,7830,0
|
|
20241204,175100,1112834200,7830,7830,7830,7830,0
|
|
20241204,175000,1112834200,7830,7830,7830,7830,0
|
|
20241204,174900,1112834200,7830,7830,7830,7830,0
|
|
20241204,174800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,174700,1112834200,7830,7830,7830,7830,0
|
|
20241204,174600,1112834200,7830,7830,7830,7830,0
|
|
20241204,174500,1112834200,7830,7830,7830,7830,0
|
|
20241204,174400,1112834200,7830,7830,7830,7830,0
|
|
20241204,174300,1112834200,7830,7830,7830,7830,0
|
|
20241204,174200,1112834200,7830,7830,7830,7830,0
|
|
20241204,174100,1112834200,7830,7830,7830,7830,0
|
|
20241204,174000,1112834200,7830,7830,7830,7830,0
|
|
20241204,173900,1112834200,7830,7830,7830,7830,0
|
|
20241204,173800,1112834200,7830,7830,7830,7830,0
|
|
20241204,173700,1112834200,7830,7830,7830,7830,0
|
|
20241204,173600,1112834200,7830,7830,7830,7830,0
|
|
20241204,173500,1112834200,7830,7830,7830,7830,0
|
|
20241204,173400,1112834200,7830,7830,7830,7830,0
|
|
20241204,173300,1112834200,7830,7830,7830,7830,0
|
|
20241204,173200,1112834200,7830,7830,7830,7830,0
|
|
20241204,173100,1112834200,7830,7830,7830,7830,0
|
|
20241204,173000,1112834200,7830,7830,7830,7830,0
|
|
20241204,172900,1112834200,7830,7830,7830,7830,0
|
|
20241204,172800,1112834200,7830,7830,7830,7830,0
|
|
20241204,172700,1112834200,7830,7830,7830,7830,0
|
|
20241204,172600,1112834200,7830,7830,7830,7830,0
|
|
20241204,172500,1112834200,7830,7830,7830,7830,0
|
|
20241204,172400,1112834200,7830,7830,7830,7830,0
|
|
20241204,172300,1112834200,7830,7830,7830,7830,0
|
|
20241204,172200,1112834200,7830,7830,7830,7830,0
|
|
20241204,172100,1112834200,7830,7830,7830,7830,0
|
|
20241204,172000,1112834200,7830,7830,7830,7830,0
|
|
20241204,171900,1112834200,7830,7830,7830,7830,0
|
|
20241204,171800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,171700,1112834200,7830,7830,7830,7830,0
|
|
20241204,171600,1112834200,7830,7830,7830,7830,0
|
|
20241204,171500,1112834200,7830,7830,7830,7830,0
|
|
20241204,171400,1112834200,7830,7830,7830,7830,0
|
|
20241204,171300,1112834200,7830,7830,7830,7830,0
|
|
20241204,171200,1112834200,7830,7830,7830,7830,0
|
|
20241204,171100,1112834200,7830,7830,7830,7830,0
|
|
20241204,171000,1112834200,7830,7830,7830,7830,0
|
|
20241204,170900,1112834200,7830,7830,7830,7830,0
|
|
20241204,170800,1112834200,7830,7830,7830,7830,0
|
|
20241204,170700,1112834200,7830,7830,7830,7830,0
|
|
20241204,170600,1112834200,7830,7830,7830,7830,0
|
|
20241204,170500,1112834200,7830,7830,7830,7830,0
|
|
20241204,170400,1112834200,7830,7830,7830,7830,0
|
|
20241204,170300,1112834200,7830,7830,7830,7830,0
|
|
20241204,170200,1112834200,7830,7830,7830,7830,0
|
|
20241204,170100,1112834200,7830,7830,7830,7830,0
|
|
20241204,170000,1112834200,7830,7830,7830,7830,0
|
|
20241204,165900,1112834200,7830,7830,7830,7830,0
|
|
20241204,165800,1112834200,7830,7830,7830,7830,0
|
|
20241204,165700,1112834200,7830,7830,7830,7830,0
|
|
20241204,165600,1112834200,7830,7830,7830,7830,0
|
|
20241204,165500,1112834200,7830,7830,7830,7830,0
|
|
20241204,165400,1112834200,7830,7830,7830,7830,0
|
|
20241204,165300,1112834200,7830,7830,7830,7830,0
|
|
20241204,165200,1112834200,7830,7830,7830,7830,0
|
|
20241204,165100,1112834200,7830,7830,7830,7830,0
|
|
20241204,165000,1112834200,7830,7830,7830,7830,0
|
|
20241204,164900,1112834200,7830,7830,7830,7830,0
|
|
20241204,164800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,164700,1112834200,7830,7830,7830,7830,0
|
|
20241204,164600,1112834200,7830,7830,7830,7830,0
|
|
20241204,164500,1112834200,7830,7830,7830,7830,0
|
|
20241204,164400,1112834200,7830,7830,7830,7830,0
|
|
20241204,164300,1112834200,7830,7830,7830,7830,0
|
|
20241204,164200,1112834200,7830,7830,7830,7830,0
|
|
20241204,164100,1112834200,7830,7830,7830,7830,0
|
|
20241204,164000,1112834200,7830,7830,7830,7830,0
|
|
20241204,163900,1112834200,7830,7830,7830,7830,0
|
|
20241204,163800,1112834200,7830,7830,7830,7830,0
|
|
20241204,163700,1112834200,7830,7830,7830,7830,0
|
|
20241204,163600,1112834200,7830,7830,7830,7830,0
|
|
20241204,163500,1112834200,7830,7830,7830,7830,0
|
|
20241204,163400,1112834200,7830,7830,7830,7830,0
|
|
20241204,163300,1112834200,7830,7830,7830,7830,0
|
|
20241204,163200,1112834200,7830,7830,7830,7830,0
|
|
20241204,163100,1112834200,7830,7830,7830,7830,0
|
|
20241204,163000,1112834200,7830,7830,7830,7830,0
|
|
20241204,162900,1112834200,7830,7830,7830,7830,0
|
|
20241204,162800,1112834200,7830,7830,7830,7830,0
|
|
20241204,162700,1112834200,7830,7830,7830,7830,0
|
|
20241204,162600,1112834200,7830,7830,7830,7830,0
|
|
20241204,162500,1112834200,7830,7830,7830,7830,0
|
|
20241204,162400,1112834200,7830,7830,7830,7830,0
|
|
20241204,162300,1112834200,7830,7830,7830,7830,0
|
|
20241204,162200,1112834200,7830,7830,7830,7830,0
|
|
20241204,162100,1112834200,7830,7830,7830,7830,0
|
|
20241204,162000,1112834200,7830,7830,7830,7830,0
|
|
20241204,161900,1112834200,7830,7830,7830,7830,0
|
|
20241204,161800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,161700,1112834200,7830,7830,7830,7830,0
|
|
20241204,161600,1112834200,7830,7830,7830,7830,0
|
|
20241204,161500,1112834200,7830,7830,7830,7830,0
|
|
20241204,161400,1112834200,7830,7830,7830,7830,0
|
|
20241204,161300,1112834200,7830,7830,7830,7830,0
|
|
20241204,161200,1112834200,7830,7830,7830,7830,0
|
|
20241204,161100,1112834200,7830,7830,7830,7830,0
|
|
20241204,161000,1112834200,7830,7830,7830,7830,0
|
|
20241204,160900,1112834200,7830,7830,7830,7830,0
|
|
20241204,160800,1112834200,7830,7830,7830,7830,0
|
|
20241204,160700,1112834200,7830,7830,7830,7830,0
|
|
20241204,160600,1112834200,7830,7830,7830,7830,0
|
|
20241204,160500,1112834200,7830,7830,7830,7830,0
|
|
20241204,160400,1112834200,7830,7830,7830,7830,0
|
|
20241204,160300,1112834200,7830,7830,7830,7830,0
|
|
20241204,160200,1112834200,7830,7830,7830,7830,0
|
|
20241204,160100,1112834200,7830,7830,7830,7830,0
|
|
20241204,160000,1112834200,7830,7830,7830,7830,0
|
|
20241204,155900,1112834200,7830,7830,7830,7830,0
|
|
20241204,155800,1112834200,7830,7830,7830,7830,0
|
|
20241204,155700,1112834200,7830,7830,7830,7830,0
|
|
20241204,155600,1112834200,7830,7830,7830,7830,0
|
|
20241204,155500,1112834200,7830,7830,7830,7830,0
|
|
20241204,155400,1112834200,7830,7830,7830,7830,0
|
|
20241204,155300,1112834200,7830,7830,7830,7830,0
|
|
20241204,155200,1112834200,7830,7830,7830,7830,0
|
|
20241204,155100,1112834200,7830,7830,7830,7830,0
|
|
20241204,155000,1112834200,7830,7830,7830,7830,0
|
|
20241204,154900,1112834200,7830,7830,7830,7830,0
|
|
20241204,154800,1112834200,7830,7830,7830,7830,3840
|
|
20241204,154700,1112834200,7830,7830,7830,7830,0
|
|
20241204,154600,1112834200,7830,7830,7830,7830,0
|
|
20241204,154500,1112834200,7830,7830,7830,7830,0
|
|
20241204,154400,1112834200,7830,7830,7830,7830,0
|
|
20241204,154300,1112834200,7830,7830,7830,7830,0
|
|
20241204,154200,1112834200,7830,7830,7830,7830,0
|
|
20241204,154100,1112834200,7830,7830,7830,7830,0
|
|
20241204,154000,1112834200,7830,7830,7830,7830,0
|
|
20241204,153900,1112834200,7830,7830,7830,7830,0
|
|
20241204,153800,1112834200,7830,7830,7830,7830,0
|
|
20241204,153700,1112834200,7830,7830,7830,7830,0
|
|
20241204,153600,1112834200,7830,7830,7830,7830,0
|
|
20241204,153500,1112834200,7830,7830,7830,7830,0
|
|
20241204,153400,1112834200,7830,7830,7830,7830,0
|
|
20241204,153300,1112834200,7830,7830,7830,7830,0
|
|
20241204,153200,1112834200,7830,7830,7830,7830,0
|
|
20241204,153100,1112834200,7830,7830,7830,7830,0
|
|
20241204,153000,1112834200,7830,7830,7830,7830,3840
|
|
20241204,152900,1082767000,7820,7820,7820,7820,0
|
|
20241204,152800,1082767000,7820,7820,7820,7820,0
|
|
20241204,152700,1082767000,7820,7820,7820,7820,0
|
|
20241204,152600,1082767000,7820,7820,7820,7820,0
|
|
20241204,152500,1082767000,7820,7820,7820,7820,0
|
|
20241204,152400,1082767000,7820,7820,7820,7820,0
|
|
20241204,152300,1082767000,7820,7820,7820,7820,0
|
|
20241204,152200,1082767000,7820,7820,7820,7820,0
|
|
20241204,152100,1082767000,7820,7820,7820,7820,0
|
|
20241204,152000,1082767000,7820,7820,7820,7820,0
|
|
20241204,151900,1082767000,7820,7800,7820,7800,1176
|
|
20241204,151800,1073581960,7800,7800,7810,7800,2616
|
|
20241204,151700,1053177140,7800,7800,7810,7800,10
|
|
20241204,151600,1053099120,7800,7800,7800,7800,101
|
|
20241204,151500,1052311320,7810,7800,7810,7800,64
|
|
20241204,151400,1051811520,7810,7810,7810,7800,61
|
|
20241204,151300,1051335190,7800,7800,7800,7800,50
|
|
20241204,151200,1050945190,7810,7810,7820,7810,163
|
|
20241204,151100,1049672150,7800,7800,7800,7800,0
|
|
20241204,151000,1049672150,7800,7800,7800,7800,95
|
|
20241204,150900,1048931150,7800,7800,7800,7800,0
|
|
20241204,150800,1048931150,7800,7810,7810,7800,1063
|
|
20241204,150700,1040629730,7810,7820,7820,7810,79
|
|
20241204,150600,1040012650,7810,7820,7820,7810,4
|
|
20241204,150500,1039981390,7810,7810,7810,7810,522
|
|
20241204,150400,1035904570,7810,7810,7810,7810,0
|
|
20241204,150300,1035904570,7810,7820,7820,7810,66
|
|
20241204,150200,1035388910,7800,7800,7800,7800,70
|
|
20241204,150100,1034842910,7820,7820,7820,7810,100
|
|
20241204,150000,1034061010,7800,7810,7810,7800,23
|
|
20241204,145900,1033881400,7820,7820,7820,7820,50
|
|
20241204,145800,1033490400,7820,7820,7820,7820,0
|
|
20241204,145700,1033490400,7820,7820,7820,7820,10
|
|
20241204,145600,1033412200,7810,7810,7810,7810,14
|
|
20241204,145500,1033302860,7810,7810,7810,7810,0
|
|
20241204,145400,1033302860,7810,7820,7820,7810,1135
|
|
20241204,145300,1024438500,7820,7820,7820,7820,200
|
|
20241204,145200,1022874500,7820,7810,7820,7810,243
|
|
20241204,145100,1020974590,7810,7820,7820,7810,873
|
|
20241204,145000,1014149080,7820,7820,7820,7820,0
|
|
20241204,144900,1014149080,7820,7820,7820,7820,0
|
|
20241204,144800,1014149080,7820,7820,7820,7820,773
|
|
20241204,144700,1008104220,7810,7810,7810,7810,0
|
|
20241204,144600,1008104220,7810,7810,7810,7810,0
|
|
20241204,144500,1008104220,7810,7810,7810,7810,164
|
|
20241204,144400,1006823380,7820,7810,7820,7810,44
|
|
20241204,144300,1006479650,7810,7810,7810,7800,116
|
|
20241204,144200,1005573700,7810,7810,7810,7810,415
|
|
20241204,144100,1002332550,7810,7810,7810,7810,1
|
|
20241204,144000,1002324740,7820,7820,7820,7820,13
|
|
20241204,143900,1002223080,7820,7820,7820,7820,51
|
|
20241204,143800,1001824260,7820,7820,7820,7820,217
|
|
20241204,143700,1000127320,7820,7810,7820,7810,340
|
|
20241204,143600,997471910,7810,7810,7810,7810,101
|
|
20241204,143500,996683100,7810,7810,7810,7800,365
|
|
20241204,143400,993834890,7810,7810,7810,7810,30
|
|
20241204,143300,993600590,7810,7810,7810,7810,1
|
|
20241204,143200,993592780,7810,7810,7810,7810,1
|
|
20241204,143100,993584970,7800,7810,7810,7800,171
|
|
20241204,143000,992251140,7800,7810,7810,7800,85
|
|
20241204,142900,991588110,7810,7800,7810,7800,100
|
|
20241204,142800,990807310,7800,7800,7800,7800,100
|
|
20241204,142700,990027310,7800,7800,7800,7800,0
|
|
20241204,142600,990027310,7800,7790,7800,7790,602
|
|
20241204,142500,985332630,7800,7800,7800,7800,10
|
|
20241204,142400,985254630,7800,7800,7800,7800,1482
|
|
20241204,142300,973695030,7820,7820,7820,7820,0
|
|
20241204,142200,973695030,7820,7820,7820,7810,31
|
|
20241204,142100,973452620,7820,7810,7820,7810,35
|
|
20241204,142000,973178960,7800,7800,7800,7800,599
|
|
20241204,141900,968506760,7800,7800,7800,7800,162
|
|
20241204,141800,967243160,7800,7810,7810,7800,1202
|
|
20241204,141700,957867460,7810,7810,7810,7810,1
|
|
20241204,141600,957859650,7810,7810,7810,7810,90
|
|
20241204,141500,957156750,7810,7800,7810,7800,111
|
|
20241204,141400,956290450,7800,7800,7800,7800,67
|
|
20241204,141300,955767850,7790,7790,7790,7790,357
|
|
20241204,141200,952986820,7800,7790,7800,7790,333
|
|
20241204,141100,950391680,7790,7790,7790,7790,133
|
|
20241204,141000,949355610,7790,7790,7790,7790,54
|
|
20241204,140900,948934950,7790,7800,7800,7790,2960
|
|
20241204,140800,925863460,7800,7800,7800,7800,476
|
|
20241204,140700,922150660,7840,7810,7840,7800,1385
|
|
20241204,140600,911347560,7840,7800,7840,7800,1829
|
|
20241204,140500,897081320,7850,7850,7850,7850,10
|
|
20241204,140400,897002820,7810,7810,7850,7810,120
|
|
20241204,140300,896065460,7850,7830,7850,7800,10007
|
|
20241204,140200,817861290,7840,7840,7840,7840,0
|
|
20241204,140100,817861290,7840,7840,7840,7840,10
|
|
20241204,140000,817782890,7830,7840,7840,7830,2451
|
|
20241204,135900,798567750,7840,7840,7840,7840,700
|
|
20241204,135800,793079750,7850,7850,7850,7850,0
|
|
20241204,135700,793079750,7850,7850,7850,7850,5
|
|
20241204,135600,793040500,7840,7840,7840,7840,0
|
|
20241204,135500,793040500,7840,7850,7850,7840,107
|
|
20241204,135400,792200720,7840,7840,7840,7840,0
|
|
20241204,135300,792200720,7840,7840,7840,7840,118
|
|
20241204,135200,791275600,7850,7850,7850,7850,150
|
|
20241204,135100,790098100,7850,7850,7850,7850,20
|
|
20241204,135000,789941100,7850,7850,7850,7850,1
|
|
20241204,134900,789933250,7840,7840,7840,7840,0
|
|
20241204,134800,789933250,7840,7830,7840,7830,250
|
|
20241204,134700,787973260,7840,7840,7840,7840,571
|
|
20241204,134600,783496620,7840,7840,7840,7840,500
|
|
20241204,134500,779576620,7840,7840,7840,7840,5
|
|
20241204,134400,779537420,7840,7840,7840,7840,57
|
|
20241204,134300,779090540,7830,7840,7840,7830,403
|
|
20241204,134200,775932750,7850,7850,7850,7850,0
|
|
20241204,134100,775932750,7850,7850,7850,7840,311
|
|
20241204,134000,773493190,7870,7870,7870,7870,50
|
|
20241204,133900,773099690,7870,7870,7870,7870,20
|
|
20241204,133800,772942290,7870,7870,7870,7870,4
|
|
20241204,133700,772910810,7870,7870,7870,7870,0
|
|
20241204,133600,772910810,7870,7870,7870,7870,0
|
|
20241204,133500,772910810,7870,7870,7870,7870,0
|
|
20241204,133400,772910810,7870,7870,7870,7870,0
|
|
20241204,133300,772910810,7870,7850,7870,7850,93
|
|
20241204,133200,772180740,7850,7850,7850,7850,2
|
|
20241204,133100,772165040,7840,7840,7840,7840,0
|
|
20241204,133000,772165040,7840,7840,7840,7840,534
|
|
20241204,132900,767978480,7850,7850,7850,7850,30
|
|
20241204,132800,767742980,7850,7850,7850,7850,185
|
|
20241204,132700,766290730,7850,7850,7850,7850,60
|
|
20241204,132600,765819730,7860,7860,7860,7860,1026
|
|
20241204,132500,757755370,7880,7880,7880,7880,0
|
|
20241204,132400,757755370,7880,7880,7880,7880,0
|
|
20241204,132300,757755370,7880,7880,7880,7880,10
|
|
20241204,132200,757676570,7880,7870,7880,7870,37
|
|
20241204,132100,757385280,7880,7880,7880,7880,67
|
|
20241204,132000,756857320,7860,7860,7860,7860,0
|
|
20241204,131900,756857320,7860,7860,7860,7860,0
|
|
20241204,131800,756857320,7860,7860,7860,7860,1
|
|
20241204,131700,756849460,7880,7880,7880,7880,10
|
|
20241204,131600,756770660,7880,7880,7880,7880,1
|
|
20241204,131500,756762780,7880,7880,7880,7880,0
|
|
20241204,131400,756762780,7880,7880,7880,7880,2
|
|
20241204,131300,756747020,7880,7870,7880,7870,30
|
|
20241204,131200,756510650,7870,7870,7870,7870,0
|
|
20241204,131100,756510650,7870,7890,7890,7870,198
|
|
20241204,131000,754952290,7890,7890,7890,7890,20
|
|
20241204,130900,754794490,7890,7890,7890,7890,0
|
|
20241204,130800,754794490,7890,7890,7890,7890,5
|
|
20241204,130700,754755040,7890,7890,7890,7890,9
|
|
20241204,130600,754684030,7890,7890,7890,7890,0
|
|
20241204,130500,754684030,7890,7890,7890,7890,0
|
|
20241204,130400,754684030,7890,7870,7890,7860,924
|
|
20241204,130300,747414980,7880,7880,7880,7880,0
|
|
20241204,130200,747414980,7880,7880,7880,7880,0
|
|
20241204,130100,747414980,7880,7880,7880,7880,16
|
|
20241204,130000,747288900,7890,7890,7890,7890,1
|
|
20241204,125900,747281010,7890,7890,7890,7890,1
|
|
20241204,125800,747273120,7880,7880,7880,7880,200
|
|
20241204,125700,745697120,7880,7880,7880,7880,1
|
|
20241204,125600,745689240,7890,7890,7890,7890,0
|
|
20241204,125500,745689240,7890,7890,7890,7890,0
|
|
20241204,125400,745689240,7890,7890,7890,7890,1
|
|
20241204,125300,745681350,7870,7870,7870,7870,0
|
|
20241204,125200,745681350,7870,7870,7870,7870,1
|
|
20241204,125100,745673480,7870,7870,7870,7870,203
|
|
20241204,125000,744075870,7870,7870,7870,7870,2
|
|
20241204,124900,744060130,7860,7860,7860,7860,0
|
|
20241204,124800,744060130,7860,7860,7860,7860,0
|
|
20241204,124700,744060130,7860,7860,7860,7860,0
|
|
20241204,124600,744060130,7860,7870,7870,7860,23
|
|
20241204,124500,743879240,7870,7870,7870,7870,20
|
|
20241204,124400,743721840,7870,7870,7870,7870,0
|
|
20241204,124300,743721840,7870,7870,7870,7870,0
|
|
20241204,124200,743721840,7870,7870,7870,7870,15
|
|
20241204,124100,743603790,7860,7860,7860,7860,0
|
|
20241204,124000,743603790,7860,7860,7860,7860,2
|
|
20241204,123900,743588070,7850,7850,7850,7850,0
|
|
20241204,123800,743588070,7850,7850,7850,7850,0
|
|
20241204,123700,743588070,7850,7850,7850,7850,0
|
|
20241204,123600,743588070,7850,7850,7850,7850,0
|
|
20241204,123500,743588070,7850,7850,7850,7850,100
|
|
20241204,123400,742803070,7860,7860,7870,7860,338
|
|
20241204,123300,740144390,7850,7850,7850,7850,0
|
|
20241204,123200,740144390,7850,7850,7850,7850,0
|
|
20241204,123100,740144390,7850,7860,7860,7850,178
|
|
20241204,123000,738745390,7860,7860,7860,7860,0
|
|
20241204,122900,738745390,7860,7860,7860,7860,1
|
|
20241204,122800,738737530,7870,7870,7870,7870,3
|
|
20241204,122700,738713920,7870,7870,7870,7870,2
|
|
20241204,122600,738698180,7860,7860,7860,7860,3
|
|
20241204,122500,738674600,7860,7860,7860,7860,1
|
|
20241204,122400,738666740,7850,7850,7850,7850,11
|
|
20241204,122300,738580390,7830,7830,7830,7830,0
|
|
20241204,122200,738580390,7830,7830,7830,7830,0
|
|
20241204,122100,738580390,7830,7830,7830,7830,0
|
|
20241204,122000,738580390,7830,7830,7830,7830,0
|
|
20241204,121900,738580390,7830,7860,7860,7830,35
|
|
20241204,121800,738305890,7870,7850,7870,7840,1501
|
|
20241204,121700,726538010,7840,7840,7840,7840,200
|
|
20241204,121600,724970010,7840,7840,7840,7840,0
|
|
20241204,121500,724970010,7840,7840,7840,7840,290
|
|
20241204,121400,722696410,7860,7850,7860,7850,422
|
|
20241204,121300,719382210,7860,7860,7860,7860,5
|
|
20241204,121200,719342910,7860,7860,7860,7860,2
|
|
20241204,121100,719327190,7860,7860,7860,7860,0
|
|
20241204,121000,719327190,7860,7870,7870,7860,202
|
|
20241204,120900,717739450,7860,7860,7860,7860,1
|
|
20241204,120800,717731590,7850,7850,7850,7850,0
|
|
20241204,120700,717731590,7850,7850,7850,7850,0
|
|
20241204,120600,717731590,7850,7850,7850,7850,155
|
|
20241204,120500,716514840,7850,7850,7850,7850,227
|
|
20241204,120400,714732890,7850,7830,7850,7830,3198
|
|
20241204,120300,689691960,7840,7840,7840,7840,100
|
|
20241204,120200,688907960,7840,7840,7840,7840,0
|
|
20241204,120100,688907960,7840,7840,7840,7840,1
|
|
20241204,120000,688900120,7840,7840,7840,7840,116
|
|
20241204,115900,687990680,7840,7840,7840,7840,17
|
|
20241204,115800,687857400,7850,7850,7850,7850,1
|
|
20241204,115700,687849550,7850,7850,7850,7850,80
|
|
20241204,115600,687221550,7850,7850,7850,7830,544
|
|
20241204,115500,682956900,7850,7850,7850,7850,0
|
|
20241204,115400,682956900,7850,7850,7850,7850,15
|
|
20241204,115300,682839150,7850,7850,7850,7850,27
|
|
20241204,115200,682627200,7850,7840,7850,7840,21
|
|
20241204,115100,682462450,7850,7850,7850,7850,0
|
|
20241204,115000,682462450,7850,7850,7850,7850,0
|
|
20241204,114900,682462450,7850,7850,7850,7850,5
|
|
20241204,114800,682423200,7850,7850,7850,7840,11
|
|
20241204,114700,682336920,7840,7840,7840,7840,1085
|
|
20241204,114600,673830520,7850,7850,7850,7850,1
|
|
20241204,114500,673822670,7850,7850,7850,7850,1
|
|
20241204,114400,673814820,7850,7860,7860,7850,18
|
|
20241204,114300,673673510,7850,7870,7870,7850,175
|
|
20241204,114200,672299560,7870,7870,7870,7870,0
|
|
20241204,114100,672299560,7870,7880,7880,7870,8
|
|
20241204,114000,672236570,7880,7870,7880,7860,69
|
|
20241204,113900,671694150,7870,7870,7870,7870,1
|
|
20241204,113800,671686280,7870,7870,7870,7870,3
|
|
20241204,113700,671662670,7870,7870,7870,7870,0
|
|
20241204,113600,671662670,7870,7870,7870,7870,1
|
|
20241204,113500,671654800,7880,7880,7880,7880,1
|
|
20241204,113400,671646920,7880,7880,7880,7880,1
|
|
20241204,113300,671639040,7870,7880,7880,7870,105
|
|
20241204,113200,670812390,7880,7860,7880,7860,271
|
|
20241204,113100,668680510,7860,7860,7870,7860,121
|
|
20241204,113000,667729200,7860,7850,7860,7850,82
|
|
20241204,112900,667085370,7850,7850,7850,7850,131
|
|
20241204,112800,666057020,7850,7860,7860,7850,551
|
|
20241204,112700,661731070,7870,7860,7880,7860,203
|
|
20241204,112600,660133370,7860,7860,7860,7860,102
|
|
20241204,112500,659331650,7860,7860,7860,7860,22
|
|
20241204,112400,659158730,7840,7840,7850,7840,1294
|
|
20241204,112300,649008770,7840,7850,7850,7840,462
|
|
20241204,112200,645386270,7850,7850,7850,7850,38
|
|
20241204,112100,645087970,7840,7850,7850,7840,51
|
|
20241204,112000,644687630,7840,7840,7840,7840,111
|
|
20241204,111900,643817390,7840,7850,7850,7840,24
|
|
20241204,111800,643629190,7840,7840,7840,7840,0
|
|
20241204,111700,643629190,7840,7840,7840,7840,10
|
|
20241204,111600,643550790,7850,7850,7850,7850,0
|
|
20241204,111500,643550790,7850,7850,7850,7850,3
|
|
20241204,111400,643527240,7850,7850,7850,7850,10
|
|
20241204,111300,643448740,7850,7860,7860,7850,1183
|
|
20241204,111200,634157190,7860,7860,7860,7860,0
|
|
20241204,111100,634157190,7860,7860,7860,7860,0
|
|
20241204,111000,634157190,7860,7860,7860,7860,11
|
|
20241204,110900,634070730,7860,7860,7860,7860,0
|
|
20241204,110800,634070730,7860,7860,7860,7860,0
|
|
20241204,110700,634070730,7860,7860,7860,7860,0
|
|
20241204,110600,634070730,7860,7850,7860,7850,60
|
|
20241204,110500,633599720,7850,7850,7850,7850,380
|
|
20241204,110400,630616720,7850,7850,7850,7850,2
|
|
20241204,110300,630601020,7850,7850,7850,7850,603
|
|
20241204,110200,625867470,7850,7860,7860,7850,39
|
|
20241204,110100,625561310,7850,7850,7850,7850,277
|
|
20241204,110000,623386860,7850,7850,7850,7850,443
|
|
20241204,105900,619909310,7850,7850,7850,7850,20
|
|
20241204,105800,619752310,7850,7850,7850,7850,1
|
|
20241204,105700,619744460,7850,7850,7850,7850,157
|
|
20241204,105600,618512010,7850,7850,7850,7850,0
|
|
20241204,105500,618512010,7850,7850,7850,7850,62
|
|
20241204,105400,618025310,7850,7850,7850,7850,1
|
|
20241204,105300,618017460,7850,7850,7850,7840,161
|
|
20241204,105200,616754520,7840,7850,7850,7840,826
|
|
20241204,105100,610278470,7850,7850,7850,7850,101
|
|
20241204,105000,609485620,7850,7850,7850,7850,1
|
|
20241204,104900,609477770,7840,7840,7840,7840,10
|
|
20241204,104800,609399370,7850,7850,7850,7850,147
|
|
20241204,104700,608245420,7850,7850,7850,7850,20
|
|
20241204,104600,608088420,7840,7850,7850,7840,2257
|
|
20241204,104500,590393400,7850,7870,7870,7850,256
|
|
20241204,104400,588381600,7870,7850,7870,7850,114
|
|
20241204,104300,587486460,7870,7870,7870,7870,20
|
|
20241204,104200,587329060,7850,7870,7870,7850,1046
|
|
20241204,104100,579117940,7860,7860,7860,7860,1
|
|
20241204,104000,579110080,7870,7870,7870,7870,19
|
|
20241204,103900,578960550,7850,7850,7850,7850,0
|
|
20241204,103800,578960550,7850,7850,7850,7850,104
|
|
20241204,103700,578144150,7850,7840,7850,7840,99
|
|
20241204,103600,577367980,7840,7850,7850,7840,76
|
|
20241204,103500,576771880,7840,7840,7840,7840,50
|
|
20241204,103400,576379880,7850,7850,7860,7850,750
|
|
20241204,103300,570489880,7860,7880,7880,7860,15
|
|
20241204,103200,570371930,7850,7850,7850,7850,34
|
|
20241204,103100,570105030,7850,7850,7850,7850,100
|
|
20241204,103000,569320030,7850,7860,7860,7850,822
|
|
20241204,102900,562864880,7870,7890,7890,7860,167
|
|
20241204,102800,561551020,7890,7860,7890,7860,18
|
|
20241204,102700,561409510,7860,7860,7860,7860,121
|
|
20241204,102600,560458450,7860,7860,7860,7860,167
|
|
20241204,102500,559145830,7860,7860,7860,7860,101
|
|
20241204,102400,558351970,7860,7850,7860,7850,511
|
|
20241204,102300,554340610,7860,7860,7860,7860,1
|
|
20241204,102200,554332750,7860,7860,7860,7860,402
|
|
20241204,102100,551173030,7860,7860,7860,7860,510
|
|
20241204,102000,547164430,7860,7860,7860,7860,16
|
|
20241204,101900,547038670,7860,7860,7870,7850,208
|
|
20241204,101800,545404770,7860,7880,7880,7860,1099
|
|
20241204,101700,536766530,7870,7870,7870,7870,3
|
|
20241204,101600,536742920,7870,7880,7880,7870,1803
|
|
20241204,101500,522536950,7890,7900,7900,7890,459
|
|
20241204,101400,518915410,7910,7910,7910,7900,18
|
|
20241204,101300,518773040,7910,7910,7910,7910,1
|
|
20241204,101200,518765130,7900,7910,7910,7900,2
|
|
20241204,101100,518749320,7890,7890,7890,7890,0
|
|
20241204,101000,518749320,7890,7900,7900,7890,2123
|
|
20241204,100900,501993820,7910,7910,7910,7910,508
|
|
20241204,100800,497975540,7920,7920,7920,7920,1
|
|
20241204,100700,497967620,7910,7920,7920,7910,5
|
|
20241204,100600,497928040,7920,7920,7920,7920,3
|
|
20241204,100500,497904280,7920,7920,7920,7920,3
|
|
20241204,100400,497880520,7910,7920,7920,7910,556
|
|
20241204,100300,493482550,7930,7930,7930,7930,1
|
|
20241204,100200,493474620,7930,7930,7930,7930,0
|
|
20241204,100100,493474620,7930,7930,7930,7930,11
|
|
20241204,100000,493387390,7910,7910,7930,7910,133
|
|
20241204,095900,492335340,7900,7930,7930,7900,37
|
|
20241204,095800,492042890,7930,7910,7930,7910,11
|
|
20241204,095700,491955860,7910,7930,7930,7910,33
|
|
20241204,095600,491694600,7930,7890,7930,7890,2
|
|
20241204,095500,491678780,7890,7900,7900,7890,360
|
|
20241204,095400,488838080,7900,7900,7900,7900,0
|
|
20241204,095300,488838080,7900,7900,7900,7900,10
|
|
20241204,095200,488759080,7920,7910,7920,7910,146
|
|
20241204,095100,487602850,7920,7920,7920,7920,0
|
|
20241204,095000,487602850,7920,7900,7920,7900,5
|
|
20241204,094900,487563330,7860,7870,7870,7860,465
|
|
20241204,094800,483903860,7870,7850,7870,7840,212
|
|
20241204,094700,482237720,7870,7870,7870,7870,4
|
|
20241204,094600,482206240,7870,7830,7870,7830,17
|
|
20241204,094500,482073050,7850,7850,7850,7850,273
|
|
20241204,094400,479930000,7850,7880,7880,7810,1289
|
|
20241204,094300,469829780,7900,7870,7900,7830,5321
|
|
20241204,094200,428039570,7920,7860,7920,7860,1901
|
|
20241204,094100,413040620,7870,7940,7950,7870,4890
|
|
20241204,094000,374508820,7940,7940,7940,7940,1
|
|
20241204,093900,374500880,7910,7940,7940,7910,53
|
|
20241204,093800,374080090,7940,7910,7960,7900,2365
|
|
20241204,093700,355388820,7960,7910,7960,7910,1304
|
|
20241204,093600,345022340,7910,7930,7930,7910,5247
|
|
20241204,093500,303509420,7930,7960,7960,7930,227
|
|
20241204,093400,301702530,7940,7940,7940,7940,249
|
|
20241204,093300,299725470,7940,7940,7940,7930,1245
|
|
20241204,093200,289847030,7970,7960,7970,7960,101
|
|
20241204,093100,289042960,7930,7940,7960,7930,366
|
|
20241204,093000,286135720,7940,7940,7940,7940,717
|
|
20241204,092900,280442740,7940,7950,7950,7940,1172
|
|
20241204,092800,271126860,7950,7950,7950,7950,0
|
|
20241204,092700,271126860,7950,7960,7960,7950,149
|
|
20241204,092600,269942300,7950,7950,7960,7950,1110
|
|
20241204,092500,261116810,7950,7950,7950,7950,754
|
|
20241204,092400,255122510,7950,7950,7950,7950,5
|
|
20241204,092300,255082760,7950,7950,7950,7940,422
|
|
20241204,092200,251728860,7950,7950,7950,7950,212
|
|
20241204,092100,250043460,7950,7960,7960,7950,2553
|
|
20241204,092000,229747040,7960,7960,7960,7960,99
|
|
20241204,091900,228959000,7960,7960,7960,7960,35
|
|
20241204,091800,228680400,7960,7970,7970,7960,1342
|
|
20241204,091700,217998070,7960,7960,7960,7960,1102
|
|
20241204,091600,209226150,7960,7970,7970,7960,1896
|
|
20241204,091500,194121640,7970,7970,7980,7970,800
|
|
20241204,091400,187745540,7980,7970,7980,7960,710
|
|
20241204,091300,182087240,7970,7980,7980,7960,210
|
|
20241204,091200,180414040,7980,7970,7980,7970,100
|
|
20241204,091100,179616590,7970,7980,7980,7970,831
|
|
20241204,091000,172992980,7970,7960,7970,7960,1312
|
|
20241204,090900,162547750,7960,7950,7960,7940,741
|
|
20241204,090800,156657830,7950,7960,7960,7950,725
|
|
20241204,090700,150891190,7960,7960,7970,7950,998
|
|
20241204,090600,142949380,7960,7950,7960,7940,227
|
|
20241204,090500,141144640,7950,7930,7950,7930,391
|
|
20241204,090400,138037910,7920,7890,7920,7890,360
|
|
20241204,090300,135191010,7890,7900,7900,7870,4193
|
|
20241204,090200,102154200,7950,7900,7950,7880,1291
|
|
20241204,090100,91917950,7910,7910,7970,7850,8119
|
|
20241204,090000,27806550,7910,7920,7920,7910,3511
|