591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184800,933377430,7600,7600,7600,7600,2231
|
|
20241205,184700,933377430,7600,7600,7600,7600,0
|
|
20241205,184600,933377430,7600,7600,7600,7600,0
|
|
20241205,184500,933377430,7600,7600,7600,7600,0
|
|
20241205,184400,933377430,7600,7600,7600,7600,0
|
|
20241205,184300,933377430,7600,7600,7600,7600,0
|
|
20241205,184200,933377430,7600,7600,7600,7600,0
|
|
20241205,184100,933377430,7600,7600,7600,7600,0
|
|
20241205,184000,933377430,7600,7600,7600,7600,0
|
|
20241205,183900,933377430,7600,7600,7600,7600,0
|
|
20241205,183800,933377430,7600,7600,7600,7600,0
|
|
20241205,183700,933377430,7600,7600,7600,7600,0
|
|
20241205,183600,933377430,7600,7600,7600,7600,0
|
|
20241205,183500,933377430,7600,7600,7600,7600,0
|
|
20241205,183400,933377430,7600,7600,7600,7600,0
|
|
20241205,183300,933377430,7600,7600,7600,7600,0
|
|
20241205,183200,933377430,7600,7600,7600,7600,0
|
|
20241205,183100,933377430,7600,7600,7600,7600,0
|
|
20241205,183000,933377430,7600,7600,7600,7600,0
|
|
20241205,182900,933377430,7600,7600,7600,7600,0
|
|
20241205,182800,933377430,7600,7600,7600,7600,0
|
|
20241205,182700,933377430,7600,7600,7600,7600,0
|
|
20241205,182600,933377430,7600,7600,7600,7600,0
|
|
20241205,182500,933377430,7600,7600,7600,7600,0
|
|
20241205,182400,933377430,7600,7600,7600,7600,0
|
|
20241205,182300,933377430,7600,7600,7600,7600,0
|
|
20241205,182200,933377430,7600,7600,7600,7600,0
|
|
20241205,182100,933377430,7600,7600,7600,7600,0
|
|
20241205,182000,933377430,7600,7600,7600,7600,0
|
|
20241205,181900,933377430,7600,7600,7600,7600,0
|
|
20241205,181800,933377430,7600,7600,7600,7600,2231
|
|
20241205,181700,933377430,7600,7600,7600,7600,0
|
|
20241205,181600,933377430,7600,7600,7600,7600,0
|
|
20241205,181500,933377430,7600,7600,7600,7600,0
|
|
20241205,181400,933377430,7600,7600,7600,7600,0
|
|
20241205,181300,933377430,7600,7600,7600,7600,0
|
|
20241205,181200,933377430,7600,7600,7600,7600,0
|
|
20241205,181100,933377430,7600,7600,7600,7600,0
|
|
20241205,181000,933377430,7600,7600,7600,7600,0
|
|
20241205,180900,933377430,7600,7600,7600,7600,0
|
|
20241205,180800,933377430,7600,7600,7600,7600,0
|
|
20241205,180700,933377430,7600,7600,7600,7600,0
|
|
20241205,180600,933377430,7600,7600,7600,7600,0
|
|
20241205,180500,933377430,7600,7600,7600,7600,0
|
|
20241205,180400,933377430,7600,7600,7600,7600,0
|
|
20241205,180300,933377430,7600,7600,7600,7600,0
|
|
20241205,180200,933377430,7600,7600,7600,7600,0
|
|
20241205,180100,933377430,7600,7600,7600,7600,0
|
|
20241205,180000,933377430,7600,7600,7600,7600,0
|
|
20241205,175900,933377430,7600,7600,7600,7600,0
|
|
20241205,175800,933377430,7600,7600,7600,7600,0
|
|
20241205,175700,933377430,7600,7600,7600,7600,0
|
|
20241205,175600,933377430,7600,7600,7600,7600,0
|
|
20241205,175500,933377430,7600,7600,7600,7600,0
|
|
20241205,175400,933377430,7600,7600,7600,7600,0
|
|
20241205,175300,933377430,7600,7600,7600,7600,0
|
|
20241205,175200,933377430,7600,7600,7600,7600,0
|
|
20241205,175100,933377430,7600,7600,7600,7600,0
|
|
20241205,175000,933377430,7600,7600,7600,7600,0
|
|
20241205,174900,933377430,7600,7600,7600,7600,0
|
|
20241205,174800,933377430,7600,7600,7600,7600,2231
|
|
20241205,174700,933377430,7600,7600,7600,7600,0
|
|
20241205,174600,933377430,7600,7600,7600,7600,0
|
|
20241205,174500,933377430,7600,7600,7600,7600,0
|
|
20241205,174400,933377430,7600,7600,7600,7600,0
|
|
20241205,174300,933377430,7600,7600,7600,7600,0
|
|
20241205,174200,933377430,7600,7600,7600,7600,0
|
|
20241205,174100,933377430,7600,7600,7600,7600,0
|
|
20241205,174000,933377430,7600,7600,7600,7600,0
|
|
20241205,173900,933377430,7600,7600,7600,7600,0
|
|
20241205,173800,933377430,7600,7600,7600,7600,0
|
|
20241205,173700,933377430,7600,7600,7600,7600,0
|
|
20241205,173600,933377430,7600,7600,7600,7600,0
|
|
20241205,173500,933377430,7600,7600,7600,7600,0
|
|
20241205,173400,933377430,7600,7600,7600,7600,0
|
|
20241205,173300,933377430,7600,7600,7600,7600,0
|
|
20241205,173200,933377430,7600,7600,7600,7600,0
|
|
20241205,173100,933377430,7600,7600,7600,7600,0
|
|
20241205,173000,933377430,7600,7600,7600,7600,0
|
|
20241205,172900,933377430,7600,7600,7600,7600,0
|
|
20241205,172800,933377430,7600,7600,7600,7600,0
|
|
20241205,172700,933377430,7600,7600,7600,7600,0
|
|
20241205,172600,933377430,7600,7600,7600,7600,0
|
|
20241205,172500,933377430,7600,7600,7600,7600,0
|
|
20241205,172400,933377430,7600,7600,7600,7600,0
|
|
20241205,172300,933377430,7600,7600,7600,7600,0
|
|
20241205,172200,933377430,7600,7600,7600,7600,0
|
|
20241205,172100,933377430,7600,7600,7600,7600,0
|
|
20241205,172000,933377430,7600,7600,7600,7600,0
|
|
20241205,171900,933377430,7600,7600,7600,7600,0
|
|
20241205,171800,933377430,7600,7600,7600,7600,2231
|
|
20241205,171700,933377430,7600,7600,7600,7600,0
|
|
20241205,171600,933377430,7600,7600,7600,7600,0
|
|
20241205,171500,933377430,7600,7600,7600,7600,0
|
|
20241205,171400,933377430,7600,7600,7600,7600,0
|
|
20241205,171300,933377430,7600,7600,7600,7600,0
|
|
20241205,171200,933377430,7600,7600,7600,7600,0
|
|
20241205,171100,933377430,7600,7600,7600,7600,0
|
|
20241205,171000,933377430,7600,7600,7600,7600,0
|
|
20241205,170900,933377430,7600,7600,7600,7600,0
|
|
20241205,170800,933377430,7600,7600,7600,7600,0
|
|
20241205,170700,933377430,7600,7600,7600,7600,0
|
|
20241205,170600,933377430,7600,7600,7600,7600,0
|
|
20241205,170500,933377430,7600,7600,7600,7600,0
|
|
20241205,170400,933377430,7600,7600,7600,7600,0
|
|
20241205,170300,933377430,7600,7600,7600,7600,0
|
|
20241205,170200,933377430,7600,7600,7600,7600,0
|
|
20241205,170100,933377430,7600,7600,7600,7600,0
|
|
20241205,170000,933377430,7600,7600,7600,7600,0
|
|
20241205,165900,933377430,7600,7600,7600,7600,0
|
|
20241205,165800,933377430,7600,7600,7600,7600,0
|
|
20241205,165700,933377430,7600,7600,7600,7600,0
|
|
20241205,165600,933377430,7600,7600,7600,7600,0
|
|
20241205,165500,933377430,7600,7600,7600,7600,0
|
|
20241205,165400,933377430,7600,7600,7600,7600,0
|
|
20241205,165300,933377430,7600,7600,7600,7600,0
|
|
20241205,165200,933377430,7600,7600,7600,7600,0
|
|
20241205,165100,933377430,7600,7600,7600,7600,0
|
|
20241205,165000,933377430,7600,7600,7600,7600,0
|
|
20241205,164900,933377430,7600,7600,7600,7600,0
|
|
20241205,164800,933377430,7600,7600,7600,7600,2231
|
|
20241205,164700,933377430,7600,7600,7600,7600,0
|
|
20241205,164600,933377430,7600,7600,7600,7600,0
|
|
20241205,164500,933377430,7600,7600,7600,7600,0
|
|
20241205,164400,933377430,7600,7600,7600,7600,0
|
|
20241205,164300,933377430,7600,7600,7600,7600,0
|
|
20241205,164200,933377430,7600,7600,7600,7600,0
|
|
20241205,164100,933377430,7600,7600,7600,7600,0
|
|
20241205,164000,933377430,7600,7600,7600,7600,0
|
|
20241205,163900,933377430,7600,7600,7600,7600,0
|
|
20241205,163800,933377430,7600,7600,7600,7600,0
|
|
20241205,163700,933377430,7600,7600,7600,7600,0
|
|
20241205,163600,933377430,7600,7600,7600,7600,0
|
|
20241205,163500,933377430,7600,7600,7600,7600,0
|
|
20241205,163400,933377430,7600,7600,7600,7600,0
|
|
20241205,163300,933377430,7600,7600,7600,7600,0
|
|
20241205,163200,933377430,7600,7600,7600,7600,0
|
|
20241205,163100,933377430,7600,7600,7600,7600,0
|
|
20241205,163000,933377430,7600,7600,7600,7600,0
|
|
20241205,162900,933377430,7600,7600,7600,7600,0
|
|
20241205,162800,933377430,7600,7600,7600,7600,0
|
|
20241205,162700,933377430,7600,7600,7600,7600,0
|
|
20241205,162600,933377430,7600,7600,7600,7600,0
|
|
20241205,162500,933377430,7600,7600,7600,7600,0
|
|
20241205,162400,933377430,7600,7600,7600,7600,0
|
|
20241205,162300,933377430,7600,7600,7600,7600,0
|
|
20241205,162200,933377430,7600,7600,7600,7600,0
|
|
20241205,162100,933377430,7600,7600,7600,7600,0
|
|
20241205,162000,933377430,7600,7600,7600,7600,0
|
|
20241205,161900,933377430,7600,7600,7600,7600,0
|
|
20241205,161800,933377430,7600,7600,7600,7600,2231
|
|
20241205,161700,933377430,7600,7600,7600,7600,0
|
|
20241205,161600,933377430,7600,7600,7600,7600,0
|
|
20241205,161500,933377430,7600,7600,7600,7600,0
|
|
20241205,161400,933377430,7600,7600,7600,7600,0
|
|
20241205,161300,933377430,7600,7600,7600,7600,0
|
|
20241205,161200,933377430,7600,7600,7600,7600,0
|
|
20241205,161100,933377430,7600,7600,7600,7600,0
|
|
20241205,161000,933377430,7600,7600,7600,7600,0
|
|
20241205,160900,933377430,7600,7600,7600,7600,0
|
|
20241205,160800,933377430,7600,7600,7600,7600,0
|
|
20241205,160700,933377430,7600,7600,7600,7600,0
|
|
20241205,160600,933377430,7600,7600,7600,7600,0
|
|
20241205,160500,933377430,7600,7600,7600,7600,0
|
|
20241205,160400,933377430,7600,7600,7600,7600,0
|
|
20241205,160300,933377430,7600,7600,7600,7600,0
|
|
20241205,160200,933377430,7600,7600,7600,7600,0
|
|
20241205,160100,933377430,7600,7600,7600,7600,0
|
|
20241205,160000,933377430,7600,7600,7600,7600,0
|
|
20241205,155900,933377430,7600,7600,7600,7600,0
|
|
20241205,155800,933377430,7600,7600,7600,7600,0
|
|
20241205,155700,933377430,7600,7600,7600,7600,0
|
|
20241205,155600,933377430,7600,7600,7600,7600,0
|
|
20241205,155500,933377430,7600,7600,7600,7600,0
|
|
20241205,155400,933377430,7600,7600,7600,7600,0
|
|
20241205,155300,933377430,7600,7600,7600,7600,0
|
|
20241205,155200,933377430,7600,7600,7600,7600,0
|
|
20241205,155100,933377430,7600,7600,7600,7600,0
|
|
20241205,155000,933377430,7600,7600,7600,7600,0
|
|
20241205,154900,933377430,7600,7600,7600,7600,0
|
|
20241205,154800,933377430,7600,7600,7600,7600,2231
|
|
20241205,154700,933377430,7600,7600,7600,7600,0
|
|
20241205,154600,933377430,7600,7600,7600,7600,0
|
|
20241205,154500,933377430,7600,7600,7600,7600,0
|
|
20241205,154400,933377430,7600,7600,7600,7600,0
|
|
20241205,154300,933377430,7600,7600,7600,7600,0
|
|
20241205,154200,933377430,7600,7600,7600,7600,0
|
|
20241205,154100,933377430,7600,7600,7600,7600,0
|
|
20241205,154000,933377430,7600,7600,7600,7600,0
|
|
20241205,153900,933377430,7600,7600,7600,7600,0
|
|
20241205,153800,933377430,7600,7600,7600,7600,0
|
|
20241205,153700,933377430,7600,7600,7600,7600,0
|
|
20241205,153600,933377430,7600,7600,7600,7600,0
|
|
20241205,153500,933377430,7600,7600,7600,7600,0
|
|
20241205,153400,933377430,7600,7600,7600,7600,0
|
|
20241205,153300,933377430,7600,7600,7600,7600,0
|
|
20241205,153200,933377430,7600,7600,7600,7600,0
|
|
20241205,153100,933377430,7600,7600,7600,7600,0
|
|
20241205,153000,933377430,7600,7600,7600,7600,2231
|
|
20241205,152900,916421830,7550,7550,7550,7550,0
|
|
20241205,152800,916421830,7550,7550,7550,7550,0
|
|
20241205,152700,916421830,7550,7550,7550,7550,0
|
|
20241205,152600,916421830,7550,7550,7550,7550,0
|
|
20241205,152500,916421830,7550,7550,7550,7550,0
|
|
20241205,152400,916421830,7550,7550,7550,7550,0
|
|
20241205,152300,916421830,7550,7550,7550,7550,0
|
|
20241205,152200,916421830,7550,7550,7550,7550,0
|
|
20241205,152100,916421830,7550,7550,7550,7550,0
|
|
20241205,152000,916421830,7550,7550,7550,7550,0
|
|
20241205,151900,916421830,7550,7550,7560,7550,806
|
|
20241205,151800,910335480,7550,7560,7560,7550,3252
|
|
20241205,151700,885773250,7570,7560,7570,7560,77
|
|
20241205,151600,885190420,7560,7560,7570,7560,56
|
|
20241205,151500,884766540,7560,7560,7570,7560,478
|
|
20241205,151400,881152850,7560,7560,7560,7560,3
|
|
20241205,151300,881130170,7560,7560,7570,7560,290
|
|
20241205,151200,878937660,7560,7560,7570,7560,12
|
|
20241205,151100,878846920,7560,7550,7560,7550,196
|
|
20241205,151000,877367070,7570,7550,7570,7550,455
|
|
20241205,150900,873931720,7550,7560,7560,7550,1002
|
|
20241205,150800,866356620,7560,7560,7560,7560,0
|
|
20241205,150700,866356620,7560,7550,7560,7550,122
|
|
20241205,150600,865435410,7550,7560,7560,7550,112
|
|
20241205,150500,864589590,7560,7550,7560,7550,1022
|
|
20241205,150400,856863470,7550,7550,7550,7550,92
|
|
20241205,150300,856168870,7550,7570,7570,7550,1054
|
|
20241205,150200,848210870,7560,7560,7560,7550,108
|
|
20241205,150100,847394890,7560,7560,7560,7560,186
|
|
20241205,150000,845988730,7560,7560,7560,7560,21
|
|
20241205,145900,845829970,7560,7560,7560,7560,11
|
|
20241205,145800,845746810,7550,7560,7560,7550,173
|
|
20241205,145700,844440540,7560,7570,7570,7560,311
|
|
20241205,145600,842088270,7570,7570,7570,7570,0
|
|
20241205,145500,842088270,7570,7550,7570,7550,93
|
|
20241205,145400,841386100,7550,7550,7560,7550,705
|
|
20241205,145300,836062350,7560,7560,7560,7560,15
|
|
20241205,145200,835948950,7550,7550,7550,7550,5
|
|
20241205,145100,835911200,7570,7570,7570,7570,0
|
|
20241205,145000,835911200,7570,7560,7570,7550,2722
|
|
20241205,144900,815333490,7560,7580,7580,7560,27
|
|
20241205,144800,815129350,7560,7570,7570,7560,740
|
|
20241205,144700,809534920,7580,7580,7580,7580,166
|
|
20241205,144600,808276640,7580,7580,7580,7560,103
|
|
20241205,144500,807497880,7570,7580,7580,7570,102
|
|
20241205,144400,806725720,7580,7580,7580,7580,52
|
|
20241205,144300,806331560,7580,7580,7580,7570,325
|
|
20241205,144200,803871290,7570,7580,7580,7570,105
|
|
20241205,144100,803076390,7580,7580,7580,7580,20
|
|
20241205,144000,802924790,7580,7580,7580,7580,170
|
|
20241205,143900,801636190,7580,7580,7580,7580,1
|
|
20241205,143800,801628610,7570,7570,7570,7570,0
|
|
20241205,143700,801628610,7570,7570,7580,7570,120
|
|
20241205,143600,800720200,7570,7570,7570,7570,585
|
|
20241205,143500,796291750,7570,7570,7570,7570,0
|
|
20241205,143400,796291750,7570,7580,7580,7570,47
|
|
20241205,143300,795935950,7570,7570,7570,7570,116
|
|
20241205,143200,795057830,7560,7570,7570,7560,960
|
|
20241205,143100,787796530,7570,7570,7570,7570,0
|
|
20241205,143000,787796530,7570,7580,7580,7570,351
|
|
20241205,142900,785139430,7570,7570,7570,7570,2
|
|
20241205,142800,785124290,7580,7580,7580,7580,5
|
|
20241205,142700,785086390,7580,7600,7600,7580,6
|
|
20241205,142600,785040870,7600,7600,7600,7600,29
|
|
20241205,142500,784820470,7600,7600,7600,7600,22
|
|
20241205,142400,784653270,7590,7580,7590,7580,182
|
|
20241205,142300,783273610,7580,7580,7580,7580,41
|
|
20241205,142200,782962830,7580,7600,7600,7580,1073
|
|
20241205,142100,774829450,7600,7600,7600,7600,0
|
|
20241205,142000,774829450,7600,7590,7600,7590,552
|
|
20241205,141900,770639760,7590,7590,7590,7590,129
|
|
20241205,141800,769660650,7590,7580,7590,7580,1386
|
|
20241205,141700,759141050,7580,7590,7590,7580,132
|
|
20241205,141600,758140320,7590,7590,7590,7590,1
|
|
20241205,141500,758132730,7590,7590,7590,7590,0
|
|
20241205,141400,758132730,7590,7590,7590,7590,7
|
|
20241205,141300,758079600,7580,7580,7580,7580,27
|
|
20241205,141200,757874940,7580,7580,7580,7580,40
|
|
20241205,141100,757571740,7590,7590,7590,7590,10
|
|
20241205,141000,757495840,7590,7590,7590,7590,1
|
|
20241205,140900,757488250,7590,7590,7590,7590,52
|
|
20241205,140800,757093570,7590,7590,7590,7590,1
|
|
20241205,140700,757085980,7590,7590,7590,7590,2
|
|
20241205,140600,757070800,7580,7580,7580,7580,10
|
|
20241205,140500,756995000,7580,7580,7600,7570,491
|
|
20241205,140400,753275290,7600,7590,7600,7590,1371
|
|
20241205,140300,742869370,7590,7600,7600,7590,19
|
|
20241205,140200,742725150,7600,7600,7600,7600,0
|
|
20241205,140100,742725150,7600,7600,7600,7600,0
|
|
20241205,140000,742725150,7600,7600,7600,7600,0
|
|
20241205,135900,742725150,7600,7600,7600,7600,0
|
|
20241205,135800,742725150,7600,7600,7600,7600,1618
|
|
20241205,135700,730428350,7600,7600,7600,7600,5
|
|
20241205,135600,730390350,7600,7600,7600,7600,121
|
|
20241205,135500,729470750,7600,7600,7600,7590,206
|
|
20241205,135400,727905170,7600,7600,7600,7600,151
|
|
20241205,135300,726757570,7590,7590,7590,7590,679
|
|
20241205,135200,721603960,7590,7590,7590,7570,11
|
|
20241205,135100,721520570,7590,7590,7590,7580,30
|
|
20241205,135000,721293020,7580,7580,7580,7580,39
|
|
20241205,134900,720997400,7580,7580,7580,7580,102
|
|
20241205,134800,720224240,7570,7570,7570,7570,57
|
|
20241205,134700,719792750,7570,7570,7570,7570,0
|
|
20241205,134600,719792750,7570,7580,7580,7570,105
|
|
20241205,134500,718997850,7580,7580,7580,7580,0
|
|
20241205,134400,718997850,7580,7580,7580,7580,0
|
|
20241205,134300,718997850,7580,7580,7580,7580,151
|
|
20241205,134200,717853270,7580,7580,7580,7580,0
|
|
20241205,134100,717853270,7580,7580,7580,7580,0
|
|
20241205,134000,717853270,7580,7580,7580,7580,4
|
|
20241205,133900,717822950,7570,7570,7570,7570,277
|
|
20241205,133800,715726060,7590,7590,7590,7590,0
|
|
20241205,133700,715726060,7590,7590,7590,7590,0
|
|
20241205,133600,715726060,7590,7590,7590,7590,2
|
|
20241205,133500,715710880,7560,7580,7580,7560,4618
|
|
20241205,133400,680764810,7580,7580,7580,7580,0
|
|
20241205,133300,680764810,7580,7580,7580,7580,0
|
|
20241205,133200,680764810,7580,7580,7580,7580,0
|
|
20241205,133100,680764810,7580,7580,7580,7580,104
|
|
20241205,133000,679976490,7580,7580,7580,7580,3
|
|
20241205,132900,679953750,7570,7570,7570,7570,0
|
|
20241205,132800,679953750,7570,7580,7580,7570,49
|
|
20241205,132700,679582810,7570,7580,7580,7570,20
|
|
20241205,132600,679431340,7580,7580,7580,7580,26
|
|
20241205,132500,679234260,7580,7580,7580,7580,1
|
|
20241205,132400,679226680,7580,7570,7580,7570,58
|
|
20241205,132300,678787600,7580,7580,7580,7580,5
|
|
20241205,132200,678749700,7580,7580,7580,7580,3
|
|
20241205,132100,678726960,7580,7580,7580,7580,0
|
|
20241205,132000,678726960,7580,7580,7580,7580,6
|
|
20241205,131900,678681480,7580,7580,7580,7580,0
|
|
20241205,131800,678681480,7580,7580,7580,7580,51
|
|
20241205,131700,678294900,7580,7580,7580,7580,202
|
|
20241205,131600,676763740,7570,7570,7570,7570,20
|
|
20241205,131500,676612340,7570,7580,7580,7570,890
|
|
20241205,131400,669874830,7580,7580,7580,7580,9
|
|
20241205,131300,669806610,7580,7580,7580,7580,301
|
|
20241205,131200,667525030,7580,7580,7580,7580,6
|
|
20241205,131100,667479550,7580,7580,7580,7580,178
|
|
20241205,131000,666130310,7580,7580,7580,7580,169
|
|
20241205,130900,664849290,7590,7590,7590,7590,10
|
|
20241205,130800,664773390,7600,7570,7600,7570,860
|
|
20241205,130700,658256180,7580,7580,7580,7580,1
|
|
20241205,130600,658248600,7570,7570,7570,7570,15
|
|
20241205,130500,658135050,7570,7570,7570,7570,18
|
|
20241205,130400,657998790,7580,7580,7580,7580,2
|
|
20241205,130300,657983630,7570,7570,7570,7570,7
|
|
20241205,130200,657930640,7570,7570,7570,7570,314
|
|
20241205,130100,655553660,7580,7580,7580,7580,0
|
|
20241205,130000,655553660,7580,7580,7580,7580,0
|
|
20241205,125900,655553660,7580,7580,7580,7580,1
|
|
20241205,125800,655546080,7570,7580,7580,7570,76
|
|
20241205,125700,654970240,7570,7570,7570,7570,58
|
|
20241205,125600,654531180,7570,7570,7570,7570,0
|
|
20241205,125500,654531180,7570,7570,7570,7570,0
|
|
20241205,125400,654531180,7570,7570,7570,7570,100
|
|
20241205,125300,653774180,7570,7570,7570,7570,321
|
|
20241205,125200,651344210,7570,7570,7580,7570,1210
|
|
20241205,125100,642184500,7580,7580,7580,7580,42
|
|
20241205,125000,641866140,7570,7580,7580,7570,14
|
|
20241205,124900,641760120,7580,7580,7580,7580,10
|
|
20241205,124800,641684320,7580,7580,7580,7580,102
|
|
20241205,124700,640911160,7580,7580,7580,7580,30
|
|
20241205,124600,640683760,7580,7580,7580,7580,3
|
|
20241205,124500,640661020,7580,7580,7580,7580,1
|
|
20241205,124400,640653440,7580,7580,7580,7580,32
|
|
20241205,124300,640410880,7580,7580,7580,7580,55
|
|
20241205,124200,639993980,7580,7580,7580,7580,100
|
|
20241205,124100,639235980,7580,7580,7580,7580,0
|
|
20241205,124000,639235980,7580,7580,7580,7580,1
|
|
20241205,123900,639228400,7570,7580,7580,7570,154
|
|
20241205,123800,638061620,7580,7580,7580,7580,0
|
|
20241205,123700,638061620,7580,7580,7580,7580,131
|
|
20241205,123600,637068640,7580,7580,7580,7570,358
|
|
20241205,123500,634358550,7580,7580,7580,7570,24
|
|
20241205,123400,634176780,7590,7590,7590,7590,10
|
|
20241205,123300,634100880,7590,7590,7590,7590,2
|
|
20241205,123200,634085700,7570,7570,7590,7570,299
|
|
20241205,123100,631820270,7590,7590,7590,7590,1
|
|
20241205,123000,631812680,7590,7590,7590,7590,1
|
|
20241205,122900,631805090,7570,7580,7580,7570,101
|
|
20241205,122800,631040510,7590,7590,7590,7590,1
|
|
20241205,122700,631032920,7580,7580,7580,7580,100
|
|
20241205,122600,630274920,7580,7590,7590,7580,272
|
|
20241205,122500,628212870,7580,7580,7590,7580,129
|
|
20241205,122400,627235040,7590,7590,7590,7590,0
|
|
20241205,122300,627235040,7590,7590,7590,7590,122
|
|
20241205,122200,626309060,7590,7590,7590,7590,20
|
|
20241205,122100,626157260,7590,7600,7600,7590,22
|
|
20241205,122000,625990260,7590,7590,7590,7590,507
|
|
20241205,121900,622142130,7590,7590,7590,7590,10
|
|
20241205,121800,622066230,7600,7600,7600,7600,50
|
|
20241205,121700,621686230,7600,7600,7600,7600,10
|
|
20241205,121600,621610230,7600,7600,7600,7600,3
|
|
20241205,121500,621587430,7600,7600,7600,7600,20
|
|
20241205,121400,621435430,7610,7590,7610,7590,1013
|
|
20241205,121300,613736720,7600,7600,7600,7600,0
|
|
20241205,121200,613736720,7600,7600,7600,7600,1
|
|
20241205,121100,613729120,7600,7600,7600,7600,1
|
|
20241205,121000,613721520,7590,7590,7590,7590,1
|
|
20241205,120900,613713930,7600,7600,7600,7600,1
|
|
20241205,120800,613706330,7600,7600,7600,7600,7
|
|
20241205,120700,613653130,7580,7600,7600,7580,12
|
|
20241205,120600,613562050,7590,7590,7590,7590,352
|
|
20241205,120500,610890370,7580,7580,7580,7580,0
|
|
20241205,120400,610890370,7580,7580,7580,7580,0
|
|
20241205,120300,610890370,7580,7590,7590,7580,150
|
|
20241205,120200,609753200,7580,7580,7580,7580,0
|
|
20241205,120100,609753200,7580,7580,7580,7580,13
|
|
20241205,120000,609654660,7590,7590,7590,7590,0
|
|
20241205,115900,609654660,7590,7590,7590,7590,199
|
|
20241205,115800,608144250,7590,7590,7590,7590,2
|
|
20241205,115700,608129070,7600,7580,7600,7580,365
|
|
20241205,115600,605362350,7580,7580,7580,7580,0
|
|
20241205,115500,605362350,7580,7580,7600,7580,294
|
|
20241205,115400,603132750,7600,7600,7600,7600,1
|
|
20241205,115300,603125150,7600,7600,7600,7600,0
|
|
20241205,115200,603125150,7600,7600,7600,7600,1
|
|
20241205,115100,603117550,7590,7590,7590,7590,0
|
|
20241205,115000,603117550,7590,7590,7590,7590,159
|
|
20241205,114900,601910740,7590,7590,7590,7590,43
|
|
20241205,114800,601584370,7590,7590,7590,7590,1
|
|
20241205,114700,601576780,7580,7590,7590,7580,41
|
|
20241205,114600,601265600,7580,7580,7580,7580,22
|
|
20241205,114500,601098840,7580,7580,7580,7580,23
|
|
20241205,114400,600924500,7580,7580,7580,7580,1
|
|
20241205,114300,600916920,7570,7560,7570,7560,112
|
|
20241205,114200,600069330,7560,7560,7560,7560,800
|
|
20241205,114100,594021330,7560,7570,7570,7560,86
|
|
20241205,114000,593371110,7560,7560,7560,7560,423
|
|
20241205,113900,590173230,7560,7560,7560,7560,344
|
|
20241205,113800,587572590,7560,7570,7570,7560,14
|
|
20241205,113700,587466730,7570,7570,7570,7570,207
|
|
20241205,113600,585899740,7570,7570,7570,7570,230
|
|
20241205,113500,584158640,7570,7570,7570,7570,141
|
|
20241205,113400,583091270,7580,7580,7580,7580,224
|
|
20241205,113300,581393350,7590,7590,7590,7590,1
|
|
20241205,113200,581385760,7590,7590,7590,7590,101
|
|
20241205,113100,580619170,7590,7590,7590,7590,29
|
|
20241205,113000,580399060,7600,7590,7600,7590,102
|
|
20241205,112900,579624870,7600,7600,7600,7600,1
|
|
20241205,112800,579617270,7600,7600,7600,7600,1
|
|
20241205,112700,579609670,7590,7590,7590,7590,118
|
|
20241205,112600,578714050,7590,7590,7590,7590,0
|
|
20241205,112500,578714050,7590,7590,7590,7590,100
|
|
20241205,112400,577955050,7590,7590,7590,7590,306
|
|
20241205,112300,575632510,7600,7590,7600,7590,12
|
|
20241205,112200,575541400,7590,7580,7590,7580,8
|
|
20241205,112100,575480750,7570,7570,7570,7570,0
|
|
20241205,112000,575480750,7570,7560,7570,7560,3150
|
|
20241205,111900,551663750,7560,7560,7560,7560,629
|
|
20241205,111800,546908510,7550,7550,7550,7550,0
|
|
20241205,111700,546908510,7550,7560,7560,7550,275
|
|
20241205,111600,544830240,7560,7560,7560,7560,4
|
|
20241205,111500,544800000,7560,7550,7560,7550,274
|
|
20241205,111400,542731290,7550,7540,7550,7540,1321
|
|
20241205,111300,532758700,7550,7550,7550,7540,206
|
|
20241205,111200,531204430,7550,7550,7550,7550,410
|
|
20241205,111100,528108930,7550,7550,7550,7550,1927
|
|
20241205,111000,513560080,7560,7570,7570,7560,2048
|
|
20241205,110900,498077170,7550,7550,7570,7550,107
|
|
20241205,110800,497269100,7550,7560,7570,7550,75
|
|
20241205,110700,496702800,7560,7580,7600,7560,2323
|
|
20241205,110600,479114580,7580,7580,7580,7580,0
|
|
20241205,110500,479114580,7580,7590,7590,7580,794
|
|
20241205,110400,473096050,7600,7590,7600,7590,8
|
|
20241205,110300,473035260,7600,7600,7600,7600,21
|
|
20241205,110200,472875660,7600,7600,7600,7600,80
|
|
20241205,110100,472267660,7600,7590,7600,7560,2013
|
|
20241205,110000,457041540,7590,7600,7600,7590,69
|
|
20241205,105900,456517570,7600,7600,7600,7600,12
|
|
20241205,105800,456426370,7600,7600,7600,7600,29
|
|
20241205,105700,456205970,7600,7600,7610,7550,11383
|
|
20241205,105600,370059770,7600,7600,7600,7600,0
|
|
20241205,105500,370059770,7600,7610,7610,7600,1736
|
|
20241205,105400,356865150,7610,7630,7630,7610,2215
|
|
20241205,105300,340003010,7620,7630,7630,7620,1652
|
|
20241205,105200,327413660,7630,7630,7630,7630,282
|
|
20241205,105100,325262000,7630,7630,7630,7630,457
|
|
20241205,105000,321775090,7630,7640,7640,7630,99
|
|
20241205,104900,321019220,7640,7640,7640,7640,20
|
|
20241205,104800,320866420,7640,7640,7640,7640,1
|
|
20241205,104700,320858780,7660,7660,7660,7660,42
|
|
20241205,104600,320537060,7630,7640,7640,7620,698
|
|
20241205,104500,315215880,7620,7620,7620,7620,0
|
|
20241205,104400,315215880,7620,7620,7620,7620,480
|
|
20241205,104300,311558280,7620,7660,7660,7620,793
|
|
20241205,104200,305503770,7660,7660,7660,7660,2
|
|
20241205,104100,305488450,7650,7650,7650,7650,163
|
|
20241205,104000,304241500,7650,7650,7650,7650,66
|
|
20241205,103900,303736600,7650,7650,7650,7650,50
|
|
20241205,103800,303354100,7650,7650,7650,7650,50
|
|
20241205,103700,302971600,7650,7650,7650,7650,4
|
|
20241205,103600,302941000,7650,7640,7650,7640,116
|
|
20241205,103500,302054600,7640,7630,7640,7620,1583
|
|
20241205,103400,289975930,7630,7630,7630,7620,231
|
|
20241205,103300,288214180,7630,7640,7640,7630,85
|
|
20241205,103200,287565580,7640,7640,7640,7640,613
|
|
20241205,103100,282882260,7640,7640,7640,7640,55
|
|
20241205,103000,282462060,7640,7640,7640,7640,1
|
|
20241205,102900,282454420,7640,7630,7640,7630,1591
|
|
20241205,102800,270315080,7630,7640,7640,7630,797
|
|
20241205,102700,264226010,7650,7650,7650,7650,313
|
|
20241205,102600,261831560,7650,7660,7660,7650,319
|
|
20241205,102500,259390940,7670,7670,7670,7670,3
|
|
20241205,102400,259367930,7660,7670,7670,7660,33
|
|
20241205,102300,259115100,7680,7680,7680,7680,0
|
|
20241205,102200,259115100,7680,7660,7680,7660,127
|
|
20241205,102100,258142220,7680,7680,7680,7680,18
|
|
20241205,102000,258003980,7660,7660,7660,7660,0
|
|
20241205,101900,258003980,7660,7670,7680,7660,198
|
|
20241205,101800,256485940,7670,7670,7670,7670,1
|
|
20241205,101700,256478270,7670,7670,7670,7670,0
|
|
20241205,101600,256478270,7670,7670,7670,7670,228
|
|
20241205,101500,254729510,7670,7650,7670,7650,2
|
|
20241205,101400,254714190,7660,7660,7660,7660,207
|
|
20241205,101300,253128570,7660,7660,7660,7660,336
|
|
20241205,101200,250554810,7660,7670,7670,7660,630
|
|
20241205,101100,245728010,7670,7670,7670,7670,21
|
|
20241205,101000,245566940,7670,7650,7670,7650,14
|
|
20241205,100900,245459820,7670,7670,7670,7670,0
|
|
20241205,100800,245459820,7670,7670,7670,7670,32
|
|
20241205,100700,245214380,7670,7680,7680,7670,12
|
|
20241205,100600,245122310,7650,7670,7670,7650,1802
|
|
20241205,100500,231336830,7680,7680,7680,7680,171
|
|
20241205,100400,230023550,7680,7660,7680,7660,603
|
|
20241205,100300,225398540,7670,7660,7670,7660,6
|
|
20241205,100200,225352550,7670,7650,7670,7650,262
|
|
20241205,100100,223348230,7650,7640,7650,7640,253
|
|
20241205,100000,221412830,7650,7650,7650,7640,8
|
|
20241205,095900,221351640,7650,7640,7650,7640,501
|
|
20241205,095800,217523990,7650,7650,7650,7650,76
|
|
20241205,095700,216942590,7650,7660,7660,7650,398
|
|
20241205,095600,213897050,7670,7660,7670,7660,13
|
|
20241205,095500,213797450,7670,7680,7680,7660,63
|
|
20241205,095400,213314140,7670,7690,7690,7670,399
|
|
20241205,095300,210253790,7690,7670,7690,7670,21
|
|
20241205,095200,210092700,7690,7690,7690,7690,1996
|
|
20241205,095100,194743460,7690,7690,7690,7690,50
|
|
20241205,095000,194358960,7690,7690,7690,7690,179
|
|
20241205,094900,192982450,7690,7690,7690,7690,16
|
|
20241205,094800,192859410,7690,7690,7690,7690,26
|
|
20241205,094700,192659470,7680,7680,7680,7680,18
|
|
20241205,094600,192521230,7690,7690,7690,7690,4
|
|
20241205,094500,192490470,7690,7690,7690,7690,102
|
|
20241205,094400,191706090,7690,7680,7690,7680,415
|
|
20241205,094300,188517340,7690,7690,7690,7690,51
|
|
20241205,094200,188125150,7690,7690,7690,7690,2
|
|
20241205,094100,188109770,7690,7690,7690,7680,43
|
|
20241205,094000,187779350,7640,7680,7690,7640,612
|
|
20241205,093900,183091470,7680,7690,7690,7680,49
|
|
20241205,093800,182715140,7690,7670,7690,7670,186
|
|
20241205,093700,181287480,7670,7670,7670,7670,48
|
|
20241205,093600,180919320,7670,7660,7670,7640,378
|
|
20241205,093500,178025970,7670,7670,7670,7670,0
|
|
20241205,093400,178025970,7670,7660,7670,7660,11
|
|
20241205,093300,177941700,7660,7660,7660,7660,118
|
|
20241205,093200,177037820,7660,7660,7660,7650,231
|
|
20241205,093100,175270360,7660,7650,7660,7650,1235
|
|
20241205,093000,165822110,7640,7650,7650,7640,82
|
|
20241205,092900,165195620,7650,7650,7650,7650,7
|
|
20241205,092800,165142070,7650,7660,7660,7650,102
|
|
20241205,092700,164361750,7650,7660,7660,7650,67
|
|
20241205,092600,163849190,7660,7670,7670,7660,71
|
|
20241205,092500,163305070,7670,7670,7670,7670,136
|
|
20241205,092400,162261950,7670,7670,7670,7640,575
|
|
20241205,092300,157864770,7670,7670,7670,7670,452
|
|
20241205,092200,154397930,7670,7660,7670,7630,399
|
|
20241205,092100,151342020,7660,7670,7670,7650,110
|
|
20241205,092000,150498450,7670,7670,7670,7670,204
|
|
20241205,091900,148933770,7670,7650,7670,7600,2114
|
|
20241205,091800,132838500,7630,7660,7690,7630,2736
|
|
20241205,091700,111914670,7660,7710,7720,7660,3107
|
|
20241205,091600,88015660,7720,7730,7730,7720,236
|
|
20241205,091500,86193010,7730,7740,7750,7730,1054
|
|
20241205,091400,78041580,7750,7770,7770,7750,1640
|
|
20241205,091300,65323080,7770,7780,7780,7770,244
|
|
20241205,091200,63425970,7800,7800,7800,7800,10
|
|
20241205,091100,63347970,7770,7780,7780,7770,313
|
|
20241205,091000,60915450,7780,7800,7800,7780,1048
|
|
20241205,090900,52753460,7800,7800,7800,7800,106
|
|
20241205,090800,51926660,7800,7800,7800,7800,352
|
|
20241205,090700,49181060,7810,7810,7810,7810,91
|
|
20241205,090600,48470350,7800,7800,7800,7800,11
|
|
20241205,090500,48384550,7800,7810,7810,7800,639
|
|
20241205,090400,43400280,7810,7830,7830,7810,2102
|
|
20241205,090300,26963530,7830,7860,7860,7830,2078
|
|
20241205,090200,10692570,7830,7830,7830,7830,0
|
|
20241205,090100,10692570,7830,7840,7840,7830,1212
|
|
20241205,090000,1199520,7840,7840,7840,7840,153
|