591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184800,1083928180,7610,7610,7610,7610,345
|
|
20241206,184700,1083928180,7610,7610,7610,7610,0
|
|
20241206,184600,1083928180,7610,7610,7610,7610,0
|
|
20241206,184500,1083928180,7610,7610,7610,7610,0
|
|
20241206,184400,1083928180,7610,7610,7610,7610,0
|
|
20241206,184300,1083928180,7610,7610,7610,7610,0
|
|
20241206,184200,1083928180,7610,7610,7610,7610,0
|
|
20241206,184100,1083928180,7610,7610,7610,7610,0
|
|
20241206,184000,1083928180,7610,7610,7610,7610,0
|
|
20241206,183900,1083928180,7610,7610,7610,7610,0
|
|
20241206,183800,1083928180,7610,7610,7610,7610,0
|
|
20241206,183700,1083928180,7610,7610,7610,7610,0
|
|
20241206,183600,1083928180,7610,7610,7610,7610,0
|
|
20241206,183500,1083928180,7610,7610,7610,7610,0
|
|
20241206,183400,1083928180,7610,7610,7610,7610,0
|
|
20241206,183300,1083928180,7610,7610,7610,7610,0
|
|
20241206,183200,1083928180,7610,7610,7610,7610,0
|
|
20241206,183100,1083928180,7610,7610,7610,7610,0
|
|
20241206,183000,1083928180,7610,7610,7610,7610,0
|
|
20241206,182900,1083928180,7610,7610,7610,7610,0
|
|
20241206,182800,1083928180,7610,7610,7610,7610,0
|
|
20241206,182700,1083928180,7610,7610,7610,7610,0
|
|
20241206,182600,1083928180,7610,7610,7610,7610,0
|
|
20241206,182500,1083928180,7610,7610,7610,7610,0
|
|
20241206,182400,1083928180,7610,7610,7610,7610,0
|
|
20241206,182300,1083928180,7610,7610,7610,7610,0
|
|
20241206,182200,1083928180,7610,7610,7610,7610,0
|
|
20241206,182100,1083928180,7610,7610,7610,7610,0
|
|
20241206,182000,1083928180,7610,7610,7610,7610,0
|
|
20241206,181900,1083928180,7610,7610,7610,7610,0
|
|
20241206,181800,1083928180,7610,7610,7610,7610,345
|
|
20241206,181700,1083928180,7610,7610,7610,7610,0
|
|
20241206,181600,1083928180,7610,7610,7610,7610,0
|
|
20241206,181500,1083928180,7610,7610,7610,7610,0
|
|
20241206,181400,1083928180,7610,7610,7610,7610,0
|
|
20241206,181300,1083928180,7610,7610,7610,7610,0
|
|
20241206,181200,1083928180,7610,7610,7610,7610,0
|
|
20241206,181100,1083928180,7610,7610,7610,7610,0
|
|
20241206,181000,1083928180,7610,7610,7610,7610,0
|
|
20241206,180900,1083928180,7610,7610,7610,7610,0
|
|
20241206,180800,1083928180,7610,7610,7610,7610,0
|
|
20241206,180700,1083928180,7610,7610,7610,7610,0
|
|
20241206,180600,1083928180,7610,7610,7610,7610,0
|
|
20241206,180500,1083928180,7610,7610,7610,7610,0
|
|
20241206,180400,1083928180,7610,7610,7610,7610,0
|
|
20241206,180300,1083928180,7610,7610,7610,7610,0
|
|
20241206,180200,1083928180,7610,7610,7610,7610,0
|
|
20241206,180100,1083928180,7610,7610,7610,7610,0
|
|
20241206,180000,1083928180,7610,7610,7610,7610,0
|
|
20241206,175900,1083928180,7610,7610,7610,7610,0
|
|
20241206,175800,1083928180,7610,7610,7610,7610,0
|
|
20241206,175700,1083928180,7610,7610,7610,7610,0
|
|
20241206,175600,1083928180,7610,7610,7610,7610,0
|
|
20241206,175500,1083928180,7610,7610,7610,7610,0
|
|
20241206,175400,1083928180,7610,7610,7610,7610,0
|
|
20241206,175300,1083928180,7610,7610,7610,7610,0
|
|
20241206,175200,1083928180,7610,7610,7610,7610,0
|
|
20241206,175100,1083928180,7610,7610,7610,7610,0
|
|
20241206,175000,1083928180,7610,7610,7610,7610,0
|
|
20241206,174900,1083928180,7610,7610,7610,7610,0
|
|
20241206,174800,1083928180,7610,7610,7610,7610,345
|
|
20241206,174700,1083928180,7610,7610,7610,7610,0
|
|
20241206,174600,1083928180,7610,7610,7610,7610,0
|
|
20241206,174500,1083928180,7610,7610,7610,7610,0
|
|
20241206,174400,1083928180,7610,7610,7610,7610,0
|
|
20241206,174300,1083928180,7610,7610,7610,7610,0
|
|
20241206,174200,1083928180,7610,7610,7610,7610,0
|
|
20241206,174100,1083928180,7610,7610,7610,7610,0
|
|
20241206,174000,1083928180,7610,7610,7610,7610,0
|
|
20241206,173900,1083928180,7610,7610,7610,7610,0
|
|
20241206,173800,1083928180,7610,7610,7610,7610,0
|
|
20241206,173700,1083928180,7610,7610,7610,7610,0
|
|
20241206,173600,1083928180,7610,7610,7610,7610,0
|
|
20241206,173500,1083928180,7610,7610,7610,7610,0
|
|
20241206,173400,1083928180,7610,7610,7610,7610,0
|
|
20241206,173300,1083928180,7610,7610,7610,7610,0
|
|
20241206,173200,1083928180,7610,7610,7610,7610,0
|
|
20241206,173100,1083928180,7610,7610,7610,7610,0
|
|
20241206,173000,1083928180,7610,7610,7610,7610,0
|
|
20241206,172900,1083928180,7610,7610,7610,7610,0
|
|
20241206,172800,1083928180,7610,7610,7610,7610,0
|
|
20241206,172700,1083928180,7610,7610,7610,7610,0
|
|
20241206,172600,1083928180,7610,7610,7610,7610,0
|
|
20241206,172500,1083928180,7610,7610,7610,7610,0
|
|
20241206,172400,1083928180,7610,7610,7610,7610,0
|
|
20241206,172300,1083928180,7610,7610,7610,7610,0
|
|
20241206,172200,1083928180,7610,7610,7610,7610,0
|
|
20241206,172100,1083928180,7610,7610,7610,7610,0
|
|
20241206,172000,1083928180,7610,7610,7610,7610,0
|
|
20241206,171900,1083928180,7610,7610,7610,7610,0
|
|
20241206,171800,1083928180,7610,7610,7610,7610,345
|
|
20241206,171700,1083928180,7610,7610,7610,7610,0
|
|
20241206,171600,1083928180,7610,7610,7610,7610,0
|
|
20241206,171500,1083928180,7610,7610,7610,7610,0
|
|
20241206,171400,1083928180,7610,7610,7610,7610,0
|
|
20241206,171300,1083928180,7610,7610,7610,7610,0
|
|
20241206,171200,1083928180,7610,7610,7610,7610,0
|
|
20241206,171100,1083928180,7610,7610,7610,7610,0
|
|
20241206,171000,1083928180,7610,7610,7610,7610,0
|
|
20241206,170900,1083928180,7610,7610,7610,7610,0
|
|
20241206,170800,1083928180,7610,7610,7610,7610,0
|
|
20241206,170700,1083928180,7610,7610,7610,7610,0
|
|
20241206,170600,1083928180,7610,7610,7610,7610,0
|
|
20241206,170500,1083928180,7610,7610,7610,7610,0
|
|
20241206,170400,1083928180,7610,7610,7610,7610,0
|
|
20241206,170300,1083928180,7610,7610,7610,7610,0
|
|
20241206,170200,1083928180,7610,7610,7610,7610,0
|
|
20241206,170100,1083928180,7610,7610,7610,7610,0
|
|
20241206,170000,1083928180,7610,7610,7610,7610,0
|
|
20241206,165900,1083928180,7610,7610,7610,7610,0
|
|
20241206,165800,1083928180,7610,7610,7610,7610,0
|
|
20241206,165700,1083928180,7610,7610,7610,7610,0
|
|
20241206,165600,1083928180,7610,7610,7610,7610,0
|
|
20241206,165500,1083928180,7610,7610,7610,7610,0
|
|
20241206,165400,1083928180,7610,7610,7610,7610,0
|
|
20241206,165300,1083928180,7610,7610,7610,7610,0
|
|
20241206,165200,1083928180,7610,7610,7610,7610,0
|
|
20241206,165100,1083928180,7610,7610,7610,7610,0
|
|
20241206,165000,1083928180,7610,7610,7610,7610,0
|
|
20241206,164900,1083928180,7610,7610,7610,7610,0
|
|
20241206,164800,1083928180,7610,7610,7610,7610,345
|
|
20241206,164700,1083928180,7610,7610,7610,7610,0
|
|
20241206,164600,1083928180,7610,7610,7610,7610,0
|
|
20241206,164500,1083928180,7610,7610,7610,7610,0
|
|
20241206,164400,1083928180,7610,7610,7610,7610,0
|
|
20241206,164300,1083928180,7610,7610,7610,7610,0
|
|
20241206,164200,1083928180,7610,7610,7610,7610,0
|
|
20241206,164100,1083928180,7610,7610,7610,7610,0
|
|
20241206,164000,1083928180,7610,7610,7610,7610,0
|
|
20241206,163900,1083928180,7610,7610,7610,7610,0
|
|
20241206,163800,1083928180,7610,7610,7610,7610,0
|
|
20241206,163700,1083928180,7610,7610,7610,7610,0
|
|
20241206,163600,1083928180,7610,7610,7610,7610,0
|
|
20241206,163500,1083928180,7610,7610,7610,7610,0
|
|
20241206,163400,1083928180,7610,7610,7610,7610,0
|
|
20241206,163300,1083928180,7610,7610,7610,7610,0
|
|
20241206,163200,1083928180,7610,7610,7610,7610,0
|
|
20241206,163100,1083928180,7610,7610,7610,7610,0
|
|
20241206,163000,1083928180,7610,7610,7610,7610,0
|
|
20241206,162900,1083928180,7610,7610,7610,7610,0
|
|
20241206,162800,1083928180,7610,7610,7610,7610,0
|
|
20241206,162700,1083928180,7610,7610,7610,7610,0
|
|
20241206,162600,1083928180,7610,7610,7610,7610,0
|
|
20241206,162500,1083928180,7610,7610,7610,7610,0
|
|
20241206,162400,1083928180,7610,7610,7610,7610,0
|
|
20241206,162300,1083928180,7610,7610,7610,7610,0
|
|
20241206,162200,1083928180,7610,7610,7610,7610,0
|
|
20241206,162100,1083928180,7610,7610,7610,7610,0
|
|
20241206,162000,1083928180,7610,7610,7610,7610,0
|
|
20241206,161900,1083928180,7610,7610,7610,7610,0
|
|
20241206,161800,1083928180,7610,7610,7610,7610,345
|
|
20241206,161700,1083928180,7610,7610,7610,7610,0
|
|
20241206,161600,1083928180,7610,7610,7610,7610,0
|
|
20241206,161500,1083928180,7610,7610,7610,7610,0
|
|
20241206,161400,1083928180,7610,7610,7610,7610,0
|
|
20241206,161300,1083928180,7610,7610,7610,7610,0
|
|
20241206,161200,1083928180,7610,7610,7610,7610,0
|
|
20241206,161100,1083928180,7610,7610,7610,7610,0
|
|
20241206,161000,1083928180,7610,7610,7610,7610,0
|
|
20241206,160900,1083928180,7610,7610,7610,7610,0
|
|
20241206,160800,1083928180,7610,7610,7610,7610,0
|
|
20241206,160700,1083928180,7610,7610,7610,7610,0
|
|
20241206,160600,1083928180,7610,7610,7610,7610,0
|
|
20241206,160500,1083928180,7610,7610,7610,7610,0
|
|
20241206,160400,1083928180,7610,7610,7610,7610,0
|
|
20241206,160300,1083928180,7610,7610,7610,7610,0
|
|
20241206,160200,1083928180,7610,7610,7610,7610,0
|
|
20241206,160100,1083928180,7610,7610,7610,7610,0
|
|
20241206,160000,1083928180,7610,7610,7610,7610,0
|
|
20241206,155900,1083928180,7610,7610,7610,7610,0
|
|
20241206,155800,1083928180,7610,7610,7610,7610,0
|
|
20241206,155700,1083928180,7610,7610,7610,7610,0
|
|
20241206,155600,1083928180,7610,7610,7610,7610,0
|
|
20241206,155500,1083928180,7610,7610,7610,7610,0
|
|
20241206,155400,1083928180,7610,7610,7610,7610,0
|
|
20241206,155300,1083928180,7610,7610,7610,7610,0
|
|
20241206,155200,1083928180,7610,7610,7610,7610,0
|
|
20241206,155100,1083928180,7610,7610,7610,7610,0
|
|
20241206,155000,1083928180,7610,7610,7610,7610,0
|
|
20241206,154900,1083928180,7610,7610,7610,7610,0
|
|
20241206,154800,1083928180,7610,7610,7610,7610,345
|
|
20241206,154700,1083928180,7610,7610,7610,7610,0
|
|
20241206,154600,1083928180,7610,7610,7610,7610,0
|
|
20241206,154500,1083928180,7610,7610,7610,7610,0
|
|
20241206,154400,1083928180,7610,7610,7610,7610,0
|
|
20241206,154300,1083928180,7610,7610,7610,7610,0
|
|
20241206,154200,1083928180,7610,7610,7610,7610,0
|
|
20241206,154100,1083928180,7610,7610,7610,7610,0
|
|
20241206,154000,1083928180,7610,7610,7610,7610,0
|
|
20241206,153900,1083928180,7610,7610,7610,7610,0
|
|
20241206,153800,1083928180,7610,7610,7610,7610,0
|
|
20241206,153700,1083928180,7610,7610,7610,7610,0
|
|
20241206,153600,1083928180,7610,7610,7610,7610,0
|
|
20241206,153500,1083928180,7610,7610,7610,7610,0
|
|
20241206,153400,1083928180,7610,7610,7610,7610,0
|
|
20241206,153300,1083928180,7610,7610,7610,7610,0
|
|
20241206,153200,1083928180,7610,7610,7610,7610,0
|
|
20241206,153100,1083928180,7610,7610,7610,7610,0
|
|
20241206,153000,1083928180,7610,7610,7610,7610,345
|
|
20241206,152900,1081302730,7610,7610,7610,7610,0
|
|
20241206,152800,1081302730,7610,7610,7610,7610,0
|
|
20241206,152700,1081302730,7610,7610,7610,7610,0
|
|
20241206,152600,1081302730,7610,7610,7610,7610,0
|
|
20241206,152500,1081302730,7610,7610,7610,7610,0
|
|
20241206,152400,1081302730,7610,7610,7610,7610,0
|
|
20241206,152300,1081302730,7610,7610,7610,7610,0
|
|
20241206,152200,1081302730,7610,7610,7610,7610,0
|
|
20241206,152100,1081302730,7610,7610,7610,7610,0
|
|
20241206,152000,1081302730,7610,7610,7610,7610,0
|
|
20241206,151900,1081302730,7610,7600,7610,7600,28
|
|
20241206,151800,1081089710,7600,7610,7620,7600,157
|
|
20241206,151700,1079895330,7610,7620,7620,7600,109
|
|
20241206,151600,1079066830,7620,7630,7630,7620,16
|
|
20241206,151500,1078944900,7630,7620,7630,7620,14
|
|
20241206,151400,1078838170,7600,7620,7620,7600,104
|
|
20241206,151300,1078047310,7610,7610,7610,7610,29
|
|
20241206,151200,1077826620,7620,7620,7620,7620,120
|
|
20241206,151100,1076912220,7620,7630,7630,7620,1154
|
|
20241206,151000,1068115790,7630,7630,7640,7630,360
|
|
20241206,150900,1065368970,7640,7650,7650,7640,100
|
|
20241206,150800,1064604960,7650,7650,7650,7650,2
|
|
20241206,150700,1064589660,7650,7640,7650,7640,14
|
|
20241206,150600,1064482670,7650,7650,7650,7650,3
|
|
20241206,150500,1064459720,7640,7620,7640,7620,2335
|
|
20241206,150400,1046631790,7610,7620,7620,7610,51
|
|
20241206,150300,1046243660,7610,7620,7620,7610,101
|
|
20241206,150200,1045475040,7610,7620,7620,7610,103
|
|
20241206,150100,1044691180,7630,7620,7630,7620,22
|
|
20241206,150000,1044523520,7630,7620,7630,7620,5
|
|
20241206,145900,1044485380,7630,7630,7630,7630,159
|
|
20241206,145800,1043272210,7620,7620,7630,7620,1833
|
|
20241206,145700,1029304380,7600,7610,7620,7600,124
|
|
20241206,145600,1028361880,7620,7610,7620,7610,123
|
|
20241206,145500,1027424760,7610,7610,7610,7610,1
|
|
20241206,145400,1027417150,7620,7620,7620,7620,1
|
|
20241206,145300,1027409530,7610,7610,7620,7610,479
|
|
20241206,145200,1023763610,7610,7610,7610,7610,5
|
|
20241206,145100,1023725560,7610,7610,7610,7610,1
|
|
20241206,145000,1023717950,7620,7610,7620,7610,282
|
|
20241206,144900,1021571920,7620,7610,7620,7610,725
|
|
20241206,144800,1016054610,7610,7580,7610,7570,305
|
|
20241206,144700,1013737460,7560,7600,7600,7560,113
|
|
20241206,144600,1012882660,7610,7610,7610,7610,2
|
|
20241206,144500,1012867440,7610,7610,7610,7610,6
|
|
20241206,144400,1012821780,7610,7610,7610,7610,2
|
|
20241206,144300,1012806560,7610,7610,7610,7610,1
|
|
20241206,144200,1012798950,7610,7610,7610,7610,7
|
|
20241206,144100,1012745680,7610,7610,7610,7610,1
|
|
20241206,144000,1012738070,7610,7620,7620,7610,62
|
|
20241206,143900,1012266240,7620,7620,7620,7610,695
|
|
20241206,143800,1006977110,7620,7620,7620,7610,619
|
|
20241206,143700,1002266330,7620,7620,7620,7620,1
|
|
20241206,143600,1002258710,7620,7610,7620,7610,632
|
|
20241206,143500,997449080,7610,7610,7610,7610,6
|
|
20241206,143400,997403420,7610,7610,7610,7610,24
|
|
20241206,143300,997220780,7610,7610,7610,7610,23
|
|
20241206,143200,997045750,7610,7610,7610,7590,113
|
|
20241206,143100,996186020,7610,7600,7610,7600,104
|
|
20241206,143000,995395580,7610,7600,7610,7600,5
|
|
20241206,142900,995357540,7610,7610,7610,7610,1
|
|
20241206,142800,995349930,7620,7590,7620,7590,2598
|
|
20241206,142700,975591910,7590,7590,7590,7590,3
|
|
20241206,142600,975569140,7560,7590,7590,7560,49
|
|
20241206,142500,975198580,7590,7600,7600,7590,6
|
|
20241206,142400,975152990,7600,7570,7600,7570,2133
|
|
20241206,142300,958991140,7570,7570,7570,7570,1
|
|
20241206,142200,958983570,7570,7570,7570,7570,1
|
|
20241206,142100,958976000,7570,7570,7570,7570,7
|
|
20241206,142000,958923010,7560,7560,7560,7560,114
|
|
20241206,141900,958061170,7560,7560,7560,7560,1
|
|
20241206,141800,958053610,7560,7560,7560,7560,7
|
|
20241206,141700,958000690,7560,7560,7560,7560,1
|
|
20241206,141600,957993130,7570,7550,7570,7550,142
|
|
20241206,141500,956920590,7550,7550,7550,7550,7
|
|
20241206,141400,956867740,7550,7500,7550,7500,329
|
|
20241206,141300,954386290,7550,7550,7550,7500,3929
|
|
20241206,141200,924883380,7510,7520,7550,7510,601
|
|
20241206,141100,920368620,7550,7550,7550,7510,1106
|
|
20241206,141000,912051420,7550,7550,7550,7550,1
|
|
20241206,140900,912043870,7550,7550,7550,7550,1
|
|
20241206,140800,912036320,7550,7550,7550,7550,1
|
|
20241206,140700,912028770,7550,7550,7550,7550,6
|
|
20241206,140600,911983470,7550,7550,7550,7550,1
|
|
20241206,140500,911975920,7550,7550,7550,7550,1
|
|
20241206,140400,911968370,7550,7550,7550,7540,505
|
|
20241206,140300,908155800,7550,7550,7550,7550,1
|
|
20241206,140200,908148250,7570,7570,7570,7570,1
|
|
20241206,140100,908140680,7570,7570,7570,7570,1
|
|
20241206,140000,908133110,7570,7570,7570,7570,6
|
|
20241206,135900,908087690,7570,7570,7570,7570,1
|
|
20241206,135800,908080120,7570,7570,7570,7570,1
|
|
20241206,135700,908072550,7570,7570,7570,7570,6
|
|
20241206,135600,908027130,7570,7570,7570,7570,1
|
|
20241206,135500,908019560,7570,7570,7570,7530,252
|
|
20241206,135400,906121920,7560,7560,7560,7560,102
|
|
20241206,135300,905350800,7560,7560,7560,7560,4
|
|
20241206,135200,905320560,7560,7560,7560,7560,6
|
|
20241206,135100,905275200,7520,7560,7560,7520,928
|
|
20241206,135000,898296600,7520,7560,7560,7520,15
|
|
20241206,134900,898183560,7560,7560,7560,7560,11
|
|
20241206,134800,898100400,7560,7560,7560,7560,1
|
|
20241206,134700,898092840,7560,7560,7560,7560,1
|
|
20241206,134600,898085280,7560,7560,7560,7560,7
|
|
20241206,134500,898032360,7570,7550,7570,7510,2324
|
|
20241206,134400,880555680,7570,7570,7570,7570,1
|
|
20241206,134300,880548110,7570,7570,7570,7570,6
|
|
20241206,134200,880502690,7570,7570,7570,7570,1
|
|
20241206,134100,880495120,7570,7570,7570,7570,1
|
|
20241206,134000,880487550,7560,7570,7570,7560,1093
|
|
20241206,133900,872214460,7570,7570,7570,7570,20
|
|
20241206,133800,872063060,7570,7570,7570,7570,13
|
|
20241206,133700,871964650,7570,7570,7570,7570,25
|
|
20241206,133600,871775400,7570,7570,7570,7570,5
|
|
20241206,133500,871737550,7570,7560,7570,7560,8
|
|
20241206,133400,871677060,7560,7560,7560,7560,1
|
|
20241206,133300,871669500,7560,7560,7560,7560,2
|
|
20241206,133200,871654380,7560,7560,7560,7560,8
|
|
20241206,133100,871593900,7550,7580,7580,7550,115
|
|
20241206,133000,870725600,7580,7580,7580,7580,1
|
|
20241206,132900,870718020,7580,7580,7580,7580,6
|
|
20241206,132800,870672540,7580,7580,7580,7560,27
|
|
20241206,132700,870468380,7580,7580,7580,7580,1
|
|
20241206,132600,870460800,7580,7590,7590,7580,6
|
|
20241206,132500,870415270,7590,7560,7590,7560,31
|
|
20241206,132400,870180730,7560,7560,7560,7560,14
|
|
20241206,132300,870074890,7560,7560,7560,7560,29
|
|
20241206,132200,869855650,7580,7580,7580,7580,7
|
|
20241206,132100,869802590,7580,7580,7580,7580,1
|
|
20241206,132000,869795010,7580,7590,7590,7580,2
|
|
20241206,131900,869779840,7590,7590,7590,7590,5
|
|
20241206,131800,869741890,7590,7590,7590,7590,5
|
|
20241206,131700,869703940,7590,7590,7590,7590,11
|
|
20241206,131600,869620450,7590,7590,7590,7590,1
|
|
20241206,131500,869612860,7590,7580,7590,7580,102
|
|
20241206,131400,868839660,7580,7580,7580,7580,1
|
|
20241206,131300,868832080,7550,7580,7580,7550,13
|
|
20241206,131200,868733890,7580,7580,7580,7550,8
|
|
20241206,131100,868673280,7580,7580,7580,7580,4
|
|
20241206,131000,868642960,7580,7580,7580,7580,1
|
|
20241206,130900,868635380,7580,7540,7580,7540,14
|
|
20241206,130800,868529380,7580,7580,7580,7580,8
|
|
20241206,130700,868468740,7590,7590,7590,7590,1
|
|
20241206,130600,868461150,7590,7570,7590,7570,25
|
|
20241206,130500,868271600,7590,7590,7590,7590,6
|
|
20241206,130400,868226060,7590,7590,7600,7590,94
|
|
20241206,130300,867512570,7590,7590,7590,7590,1122
|
|
20241206,130200,858996590,7600,7590,7600,7590,6
|
|
20241206,130100,858951010,7590,7590,7590,7540,106
|
|
20241206,130000,858150870,7600,7600,7600,7600,1
|
|
20241206,125900,858143270,7600,7600,7600,7600,170
|
|
20241206,125800,856851270,7600,7610,7610,7600,5
|
|
20241206,125700,856813230,7600,7610,7610,7590,53
|
|
20241206,125600,856410170,7610,7610,7610,7610,1
|
|
20241206,125500,856402560,7610,7580,7610,7580,103
|
|
20241206,125400,855620730,7590,7590,7590,7590,6
|
|
20241206,125300,855575190,7600,7600,7600,7600,1
|
|
20241206,125200,855567590,7620,7620,7620,7620,1
|
|
20241206,125100,855559970,7620,7620,7620,7620,6
|
|
20241206,125000,855514250,7620,7620,7620,7620,1
|
|
20241206,124900,855506630,7610,7620,7630,7610,10
|
|
20241206,124800,855430460,7620,7620,7620,7620,5
|
|
20241206,124700,855392360,7620,7620,7620,7610,486
|
|
20241206,124600,851689100,7630,7630,7630,7630,1
|
|
20241206,124500,851681470,7630,7630,7630,7620,32
|
|
20241206,124400,851437610,7620,7620,7630,7620,978
|
|
20241206,124300,843980420,7580,7630,7630,7580,501
|
|
20241206,124200,840177530,7630,7630,7630,7630,1
|
|
20241206,124100,840169900,7630,7630,7630,7630,1
|
|
20241206,124000,840162270,7630,7630,7630,7630,13
|
|
20241206,123900,840063080,7620,7630,7630,7620,41
|
|
20241206,123800,839750650,7630,7630,7630,7630,1
|
|
20241206,123700,839743020,7630,7630,7630,7630,5
|
|
20241206,123600,839704870,7630,7620,7630,7620,11
|
|
20241206,123500,839620990,7620,7630,7630,7620,23
|
|
20241206,123400,839445720,7630,7620,7630,7620,236
|
|
20241206,123300,837645090,7630,7620,7630,7620,48
|
|
20241206,123200,837279240,7630,7620,7630,7610,3878
|
|
20241206,123100,807732080,7620,7580,7620,7580,6963
|
|
20241206,123000,754808380,7580,7580,7580,7580,13
|
|
20241206,122900,754709840,7580,7580,7580,7580,1
|
|
20241206,122800,754702260,7580,7580,7580,7580,1
|
|
20241206,122700,754694680,7580,7580,7580,7580,1
|
|
20241206,122600,754687100,7580,7580,7580,7580,5
|
|
20241206,122500,754649200,7580,7580,7580,7580,1
|
|
20241206,122400,754641620,7580,7580,7580,7580,1
|
|
20241206,122300,754634040,7580,7570,7580,7570,285
|
|
20241206,122200,752476540,7570,7570,7570,7560,8
|
|
20241206,122100,752416010,7560,7570,7570,7560,54
|
|
20241206,122000,752007730,7570,7570,7580,7570,49
|
|
20241206,121900,751636770,7570,7550,7570,7550,937
|
|
20241206,121800,744556780,7560,7560,7560,7560,2
|
|
20241206,121700,744541660,7560,7570,7570,7560,333
|
|
20241206,121600,742023970,7570,7560,7570,7560,106
|
|
20241206,121500,741222550,7570,7570,7570,7570,6
|
|
20241206,121400,741177130,7570,7570,7570,7570,100
|
|
20241206,121300,740420130,7570,7570,7570,7560,18
|
|
20241206,121200,740283960,7570,7570,7570,7560,201
|
|
20241206,121100,738764090,7570,7570,7570,7570,92
|
|
20241206,121000,738067650,7570,7570,7570,7570,2
|
|
20241206,120900,738052510,7560,7570,7570,7560,104
|
|
20241206,120800,737266230,7570,7570,7570,7570,1
|
|
20241206,120700,737258660,7570,7570,7570,7570,1
|
|
20241206,120600,737251090,7570,7570,7570,7570,6
|
|
20241206,120500,737205670,7570,7520,7570,7520,23
|
|
20241206,120400,737032510,7570,7570,7570,7520,1632
|
|
20241206,120300,724747690,7570,7570,7570,7570,1
|
|
20241206,120200,724740120,7570,7570,7570,7530,15
|
|
20241206,120100,724626770,7570,7530,7580,7530,38
|
|
20241206,120000,724340240,7580,7530,7580,7530,87
|
|
20241206,115900,723684930,7580,7580,7580,7580,5
|
|
20241206,115800,723647030,7580,7580,7580,7560,91
|
|
20241206,115700,722958090,7580,7580,7580,7580,1
|
|
20241206,115600,722950510,7560,7610,7610,7560,16
|
|
20241206,115500,722829460,7610,7580,7610,7580,6
|
|
20241206,115400,722783830,7610,7610,7610,7610,11
|
|
20241206,115300,722700120,7580,7580,7610,7580,1089
|
|
20241206,115200,714445470,7620,7620,7620,7580,141
|
|
20241206,115100,713376330,7620,7620,7620,7620,12
|
|
20241206,115000,713284890,7620,7580,7620,7580,2
|
|
20241206,114900,713269690,7620,7620,7620,7620,2
|
|
20241206,114800,713254450,7620,7610,7620,7610,118
|
|
20241206,114700,712356390,7610,7620,7620,7610,7
|
|
20241206,114600,712303110,7620,7620,7620,7620,43
|
|
20241206,114500,711975450,7620,7620,7620,7600,37
|
|
20241206,114400,711694070,7620,7620,7620,7620,1
|
|
20241206,114300,711686450,7620,7620,7620,7610,56
|
|
20241206,114200,711260230,7620,7620,7620,7620,1
|
|
20241206,114100,711252610,7620,7620,7620,7580,185
|
|
20241206,114000,709845990,7610,7610,7610,7580,753
|
|
20241206,113900,704131890,7580,7620,7620,7580,363
|
|
20241206,113800,701376190,7620,7620,7620,7620,111
|
|
20241206,113700,700530370,7620,7620,7620,7620,103
|
|
20241206,113600,699745510,7620,7620,7620,7620,1
|
|
20241206,113500,699737890,7620,7620,7620,7610,26
|
|
20241206,113400,699539970,7620,7600,7620,7600,2196
|
|
20241206,113300,682829690,7600,7610,7610,7600,231
|
|
20241206,113200,681073050,7600,7600,7600,7600,630
|
|
20241206,113100,676285050,7590,7600,7600,7590,110
|
|
20241206,113000,675450050,7600,7600,7600,7600,884
|
|
20241206,112900,668731650,7600,7580,7600,7570,2075
|
|
20241206,112800,652999080,7580,7560,7580,7560,398
|
|
20241206,112700,649986310,7570,7570,7570,7570,5
|
|
20241206,112600,649948460,7570,7560,7570,7560,310
|
|
20241206,112500,647604810,7560,7570,7570,7560,8
|
|
20241206,112400,647544260,7570,7570,7570,7570,6
|
|
20241206,112300,647498840,7570,7570,7570,7570,4
|
|
20241206,112200,647468560,7570,7570,7570,7570,1
|
|
20241206,112100,647460990,7560,7540,7560,7540,2620
|
|
20241206,112000,627675200,7550,7550,7550,7550,6
|
|
20241206,111900,627629900,7550,7540,7550,7540,109
|
|
20241206,111800,626807980,7550,7550,7550,7550,677
|
|
20241206,111700,621696630,7540,7530,7550,7530,953
|
|
20241206,111600,614503780,7530,7500,7530,7480,3555
|
|
20241206,111500,587824960,7490,7490,7490,7490,1001
|
|
20241206,111400,580327470,7490,7490,7490,7490,3
|
|
20241206,111300,580305000,7490,7490,7490,7440,12
|
|
20241206,111200,580215370,7490,7480,7490,7480,755
|
|
20241206,111100,574567920,7480,7440,7480,7440,691
|
|
20241206,111000,569423740,7440,7440,7440,7440,5
|
|
20241206,110900,569386540,7440,7410,7440,7410,331
|
|
20241206,110800,566926600,7410,7410,7430,7410,4
|
|
20241206,110700,566896940,7420,7440,7440,7410,148
|
|
20241206,110600,565798930,7440,7430,7440,7430,28
|
|
20241206,110500,565590870,7430,7440,7440,7430,11
|
|
20241206,110400,565509130,7430,7430,7430,7430,222
|
|
20241206,110300,563859670,7430,7430,7430,7400,1423
|
|
20241206,110200,553326380,7430,7410,7430,7400,1456
|
|
20241206,110100,542549480,7410,7400,7410,7400,153
|
|
20241206,110000,541416720,7410,7410,7410,7400,112
|
|
20241206,105900,540586850,7400,7390,7400,7390,574
|
|
20241206,105800,536343690,7390,7390,7410,7390,139
|
|
20241206,105700,535314770,7390,7410,7410,7390,2517
|
|
20241206,105600,516683940,7410,7420,7420,7410,524
|
|
20241206,105500,512797060,7420,7430,7430,7420,390
|
|
20241206,105400,509903160,7430,7420,7430,7420,487
|
|
20241206,105300,506289250,7430,7430,7450,7420,1388
|
|
20241206,105200,495982340,7430,7450,7450,7430,1639
|
|
20241206,105100,483779450,7440,7450,7450,7440,523
|
|
20241206,105000,479888230,7440,7500,7500,7440,1600
|
|
20241206,104900,467965510,7460,7480,7500,7460,1433
|
|
20241206,104800,457252390,7500,7490,7500,7480,542
|
|
20241206,104700,453192660,7500,7500,7500,7500,1858
|
|
20241206,104600,439257660,7500,7500,7500,7500,50
|
|
20241206,104500,438882660,7500,7510,7510,7490,12805
|
|
20241206,104400,342847580,7530,7500,7530,7500,221
|
|
20241206,104300,341188060,7500,7520,7520,7500,219
|
|
20241206,104200,339545310,7530,7530,7530,7530,6
|
|
20241206,104100,339500130,7500,7520,7520,7500,93
|
|
20241206,104000,338801700,7530,7520,7530,7520,3
|
|
20241206,103900,338779120,7510,7510,7510,7510,29
|
|
20241206,103800,338561330,7510,7500,7530,7500,352
|
|
20241206,103700,335919180,7530,7520,7530,7520,11
|
|
20241206,103600,335836440,7500,7500,7500,7500,0
|
|
20241206,103500,335836440,7500,7500,7500,7500,3
|
|
20241206,103400,335813940,7510,7510,7520,7510,581
|
|
20241206,103300,331450130,7510,7500,7510,7500,203
|
|
20241206,103200,329926600,7510,7510,7510,7510,802
|
|
20241206,103100,323903580,7510,7510,7510,7510,381
|
|
20241206,103000,321042270,7510,7510,7510,7510,0
|
|
20241206,102900,321042270,7510,7510,7510,7510,31
|
|
20241206,102800,320809460,7510,7510,7510,7510,258
|
|
20241206,102700,318871880,7520,7510,7520,7510,244
|
|
20241206,102600,317039420,7510,7510,7510,7510,0
|
|
20241206,102500,317039420,7510,7510,7510,7510,4
|
|
20241206,102400,317009380,7510,7510,7510,7510,148
|
|
20241206,102300,315897900,7510,7510,7520,7500,2228
|
|
20241206,102200,299165220,7510,7520,7520,7510,739
|
|
20241206,102100,293610810,7530,7530,7530,7530,122
|
|
20241206,102000,292692150,7530,7530,7530,7530,253
|
|
20241206,101900,290787060,7540,7550,7550,7540,654
|
|
20241206,101800,285854460,7550,7550,7550,7550,0
|
|
20241206,101700,285854460,7550,7550,7550,7550,124
|
|
20241206,101600,284918260,7550,7560,7560,7550,2057
|
|
20241206,101500,269386760,7570,7560,7570,7550,553
|
|
20241206,101400,265211530,7570,7570,7570,7570,3
|
|
20241206,101300,265188820,7570,7570,7570,7540,838
|
|
20241206,101200,258868680,7560,7550,7560,7550,940
|
|
20241206,101100,251766670,7550,7550,7560,7550,97
|
|
20241206,101000,251034250,7570,7540,7570,7540,25
|
|
20241206,100900,250845600,7570,7550,7570,7550,1028
|
|
20241206,100800,243084140,7570,7580,7580,7570,155
|
|
20241206,100700,241909350,7580,7550,7580,7550,16
|
|
20241206,100600,241788100,7580,7580,7580,7580,1
|
|
20241206,100500,241780520,7580,7550,7580,7540,51
|
|
20241206,100400,241395270,7580,7580,7580,7580,0
|
|
20241206,100300,241395270,7580,7580,7580,7530,84
|
|
20241206,100200,240762200,7570,7530,7570,7530,1744
|
|
20241206,100100,227599760,7500,7500,7500,7500,0
|
|
20241206,100000,227599760,7500,7510,7530,7500,1226
|
|
20241206,095900,218399250,7510,7510,7520,7510,810
|
|
20241206,095800,212310310,7510,7510,7510,7510,200
|
|
20241206,095700,210808310,7520,7520,7520,7520,2
|
|
20241206,095600,210793270,7520,7520,7530,7520,141
|
|
20241206,095500,209732940,7520,7520,7520,7520,24
|
|
20241206,095400,209552460,7520,7520,7520,7520,42
|
|
20241206,095300,209236620,7530,7530,7530,7530,0
|
|
20241206,095200,209236620,7530,7510,7530,7500,1061
|
|
20241206,095100,201277480,7510,7520,7530,7510,122
|
|
20241206,095000,200360750,7500,7510,7510,7500,2917
|
|
20241206,094900,178468930,7510,7530,7530,7510,1460
|
|
20241206,094800,167496640,7530,7540,7540,7530,125
|
|
20241206,094700,166555370,7530,7540,7540,7530,203
|
|
20241206,094600,165026770,7540,7530,7540,7530,122
|
|
20241206,094500,164108100,7530,7530,7530,7530,307
|
|
20241206,094400,161796390,7530,7530,7530,7530,49
|
|
20241206,094300,161427420,7530,7520,7530,7510,884
|
|
20241206,094200,154788530,7530,7530,7530,7530,106
|
|
20241206,094100,153990350,7530,7530,7540,7530,31
|
|
20241206,094000,153756910,7530,7520,7550,7500,1472
|
|
20241206,093900,142711260,7550,7550,7550,7500,3237
|
|
20241206,093800,118399840,7550,7550,7550,7550,102
|
|
20241206,093700,117629740,7530,7550,7570,7530,5184
|
|
20241206,093600,78533360,7560,7570,7570,7560,396
|
|
20241206,093500,75537680,7580,7580,7580,7580,311
|
|
20241206,093400,73180300,7580,7580,7580,7580,35
|
|
20241206,093300,72915000,7580,7580,7580,7580,0
|
|
20241206,093200,72915000,7580,7600,7600,7580,209
|
|
20241206,093100,71330580,7600,7590,7600,7580,470
|
|
20241206,093000,67761700,7600,7600,7600,7600,480
|
|
20241206,092900,64113700,7600,7600,7600,7600,0
|
|
20241206,092800,64113700,7600,7600,7600,7600,130
|
|
20241206,092700,63125700,7600,7600,7600,7600,165
|
|
20241206,092600,61871700,7600,7600,7600,7600,38
|
|
20241206,092500,61582900,7600,7600,7600,7600,1211
|
|
20241206,092400,52379300,7620,7620,7620,7620,0
|
|
20241206,092300,52379300,7620,7610,7620,7610,153
|
|
20241206,092200,51213650,7610,7610,7610,7610,89
|
|
20241206,092100,50536360,7610,7610,7610,7610,3
|
|
20241206,092000,50513530,7620,7620,7620,7620,198
|
|
20241206,091900,49004770,7620,7600,7620,7600,102
|
|
20241206,091800,48229530,7600,7620,7620,7600,14
|
|
20241206,091700,48123110,7610,7610,7610,7610,988
|
|
20241206,091600,40604430,7620,7610,7620,7610,21
|
|
20241206,091500,40444610,7620,7610,7620,7610,600
|
|
20241206,091400,35875490,7610,7600,7610,7600,1518
|
|
20241206,091300,24338570,7600,7600,7600,7590,524
|
|
20241206,091200,20356390,7600,7600,7600,7600,1
|
|
20241206,091100,20348790,7600,7600,7600,7590,361
|
|
20241206,091000,17606740,7600,7590,7600,7590,516
|
|
20241206,090900,13690290,7600,7590,7600,7590,305
|
|
20241206,090800,11375310,7590,7560,7590,7560,447
|
|
20241206,090700,7995870,7560,7590,7590,7560,25
|
|
20241206,090600,7806600,7590,7590,7590,7590,106
|
|
20241206,090500,7002060,7590,7560,7590,7550,28
|
|
20241206,090400,6789890,7570,7580,7590,7570,9
|
|
20241206,090300,6721670,7590,7590,7590,7580,284
|
|
20241206,090200,4566140,7590,7600,7600,7590,11
|
|
20241206,090100,4482590,7600,7600,7600,7600,30
|
|
20241206,090000,4254590,7600,7530,7600,7530,565
|