590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184700,699567840,7670,7670,7670,7670,2928
|
|
20241211,184600,699567840,7670,7670,7670,7670,0
|
|
20241211,184500,699567840,7670,7670,7670,7670,0
|
|
20241211,184400,699567840,7670,7670,7670,7670,0
|
|
20241211,184300,699567840,7670,7670,7670,7670,0
|
|
20241211,184200,699567840,7670,7670,7670,7670,0
|
|
20241211,184100,699567840,7670,7670,7670,7670,0
|
|
20241211,184000,699567840,7670,7670,7670,7670,0
|
|
20241211,183900,699567840,7670,7670,7670,7670,0
|
|
20241211,183800,699567840,7670,7670,7670,7670,0
|
|
20241211,183700,699567840,7670,7670,7670,7670,0
|
|
20241211,183600,699567840,7670,7670,7670,7670,0
|
|
20241211,183500,699567840,7670,7670,7670,7670,0
|
|
20241211,183400,699567840,7670,7670,7670,7670,0
|
|
20241211,183300,699567840,7670,7670,7670,7670,0
|
|
20241211,183200,699567840,7670,7670,7670,7670,0
|
|
20241211,183100,699567840,7670,7670,7670,7670,0
|
|
20241211,183000,699567840,7670,7670,7670,7670,0
|
|
20241211,182900,699567840,7670,7670,7670,7670,0
|
|
20241211,182800,699567840,7670,7670,7670,7670,0
|
|
20241211,182700,699567840,7670,7670,7670,7670,0
|
|
20241211,182600,699567840,7670,7670,7670,7670,0
|
|
20241211,182500,699567840,7670,7670,7670,7670,0
|
|
20241211,182400,699567840,7670,7670,7670,7670,0
|
|
20241211,182300,699567840,7670,7670,7670,7670,0
|
|
20241211,182200,699567840,7670,7670,7670,7670,0
|
|
20241211,182100,699567840,7670,7670,7670,7670,0
|
|
20241211,182000,699567840,7670,7670,7670,7670,0
|
|
20241211,181900,699567840,7670,7670,7670,7670,0
|
|
20241211,181800,699567840,7670,7670,7670,7670,0
|
|
20241211,181700,699567840,7670,7670,7670,7670,2928
|
|
20241211,181600,699567840,7670,7670,7670,7670,0
|
|
20241211,181500,699567840,7670,7670,7670,7670,0
|
|
20241211,181400,699567840,7670,7670,7670,7670,0
|
|
20241211,181300,699567840,7670,7670,7670,7670,0
|
|
20241211,181200,699567840,7670,7670,7670,7670,0
|
|
20241211,181100,699567840,7670,7670,7670,7670,0
|
|
20241211,181000,699567840,7670,7670,7670,7670,0
|
|
20241211,180900,699567840,7670,7670,7670,7670,0
|
|
20241211,180800,699567840,7670,7670,7670,7670,0
|
|
20241211,180700,699567840,7670,7670,7670,7670,0
|
|
20241211,180600,699567840,7670,7670,7670,7670,0
|
|
20241211,180500,699567840,7670,7670,7670,7670,0
|
|
20241211,180400,699567840,7670,7670,7670,7670,0
|
|
20241211,180300,699567840,7670,7670,7670,7670,0
|
|
20241211,180200,699567840,7670,7670,7670,7670,0
|
|
20241211,180100,699567840,7670,7670,7670,7670,0
|
|
20241211,180000,699567840,7670,7670,7670,7670,0
|
|
20241211,175900,699567840,7670,7670,7670,7670,0
|
|
20241211,175800,699567840,7670,7670,7670,7670,0
|
|
20241211,175700,699567840,7670,7670,7670,7670,0
|
|
20241211,175600,699567840,7670,7670,7670,7670,0
|
|
20241211,175500,699567840,7670,7670,7670,7670,0
|
|
20241211,175400,699567840,7670,7670,7670,7670,0
|
|
20241211,175300,699567840,7670,7670,7670,7670,0
|
|
20241211,175200,699567840,7670,7670,7670,7670,0
|
|
20241211,175100,699567840,7670,7670,7670,7670,0
|
|
20241211,175000,699567840,7670,7670,7670,7670,0
|
|
20241211,174900,699567840,7670,7670,7670,7670,0
|
|
20241211,174800,699567840,7670,7670,7670,7670,0
|
|
20241211,174700,699567840,7670,7670,7670,7670,2928
|
|
20241211,174600,699567840,7670,7670,7670,7670,0
|
|
20241211,174500,699567840,7670,7670,7670,7670,0
|
|
20241211,174400,699567840,7670,7670,7670,7670,0
|
|
20241211,174300,699567840,7670,7670,7670,7670,0
|
|
20241211,174200,699567840,7670,7670,7670,7670,0
|
|
20241211,174100,699567840,7670,7670,7670,7670,0
|
|
20241211,174000,699567840,7670,7670,7670,7670,0
|
|
20241211,173900,699567840,7670,7670,7670,7670,0
|
|
20241211,173800,699567840,7670,7670,7670,7670,0
|
|
20241211,173700,699567840,7670,7670,7670,7670,0
|
|
20241211,173600,699567840,7670,7670,7670,7670,0
|
|
20241211,173500,699567840,7670,7670,7670,7670,0
|
|
20241211,173400,699567840,7670,7670,7670,7670,0
|
|
20241211,173300,699567840,7670,7670,7670,7670,0
|
|
20241211,173200,699567840,7670,7670,7670,7670,0
|
|
20241211,173100,699567840,7670,7670,7670,7670,0
|
|
20241211,173000,699567840,7670,7670,7670,7670,0
|
|
20241211,172900,699567840,7670,7670,7670,7670,0
|
|
20241211,172800,699567840,7670,7670,7670,7670,0
|
|
20241211,172700,699567840,7670,7670,7670,7670,0
|
|
20241211,172600,699567840,7670,7670,7670,7670,0
|
|
20241211,172500,699567840,7670,7670,7670,7670,0
|
|
20241211,172400,699567840,7670,7670,7670,7670,0
|
|
20241211,172300,699567840,7670,7670,7670,7670,0
|
|
20241211,172200,699567840,7670,7670,7670,7670,0
|
|
20241211,172100,699567840,7670,7670,7670,7670,0
|
|
20241211,172000,699567840,7670,7670,7670,7670,0
|
|
20241211,171900,699567840,7670,7670,7670,7670,0
|
|
20241211,171800,699567840,7670,7670,7670,7670,0
|
|
20241211,171700,699567840,7670,7670,7670,7670,2928
|
|
20241211,171600,699567840,7670,7670,7670,7670,0
|
|
20241211,171500,699567840,7670,7670,7670,7670,0
|
|
20241211,171400,699567840,7670,7670,7670,7670,0
|
|
20241211,171300,699567840,7670,7670,7670,7670,0
|
|
20241211,171200,699567840,7670,7670,7670,7670,0
|
|
20241211,171100,699567840,7670,7670,7670,7670,0
|
|
20241211,171000,699567840,7670,7670,7670,7670,0
|
|
20241211,170900,699567840,7670,7670,7670,7670,0
|
|
20241211,170800,699567840,7670,7670,7670,7670,0
|
|
20241211,170700,699567840,7670,7670,7670,7670,0
|
|
20241211,170600,699567840,7670,7670,7670,7670,0
|
|
20241211,170500,699567840,7670,7670,7670,7670,0
|
|
20241211,170400,699567840,7670,7670,7670,7670,0
|
|
20241211,170300,699567840,7670,7670,7670,7670,0
|
|
20241211,170200,699567840,7670,7670,7670,7670,0
|
|
20241211,170100,699567840,7670,7670,7670,7670,0
|
|
20241211,170000,699567840,7670,7670,7670,7670,0
|
|
20241211,165900,699567840,7670,7670,7670,7670,0
|
|
20241211,165800,699567840,7670,7670,7670,7670,0
|
|
20241211,165700,699567840,7670,7670,7670,7670,0
|
|
20241211,165600,699567840,7670,7670,7670,7670,0
|
|
20241211,165500,699567840,7670,7670,7670,7670,0
|
|
20241211,165400,699567840,7670,7670,7670,7670,0
|
|
20241211,165300,699567840,7670,7670,7670,7670,0
|
|
20241211,165200,699567840,7670,7670,7670,7670,0
|
|
20241211,165100,699567840,7670,7670,7670,7670,0
|
|
20241211,165000,699567840,7670,7670,7670,7670,0
|
|
20241211,164900,699567840,7670,7670,7670,7670,0
|
|
20241211,164800,699567840,7670,7670,7670,7670,0
|
|
20241211,164700,699567840,7670,7670,7670,7670,2928
|
|
20241211,164600,699567840,7670,7670,7670,7670,0
|
|
20241211,164500,699567840,7670,7670,7670,7670,0
|
|
20241211,164400,699567840,7670,7670,7670,7670,0
|
|
20241211,164300,699567840,7670,7670,7670,7670,0
|
|
20241211,164200,699567840,7670,7670,7670,7670,0
|
|
20241211,164100,699567840,7670,7670,7670,7670,0
|
|
20241211,164000,699567840,7670,7670,7670,7670,0
|
|
20241211,163900,699567840,7670,7670,7670,7670,0
|
|
20241211,163800,699567840,7670,7670,7670,7670,0
|
|
20241211,163700,699567840,7670,7670,7670,7670,0
|
|
20241211,163600,699567840,7670,7670,7670,7670,0
|
|
20241211,163500,699567840,7670,7670,7670,7670,0
|
|
20241211,163400,699567840,7670,7670,7670,7670,0
|
|
20241211,163300,699567840,7670,7670,7670,7670,0
|
|
20241211,163200,699567840,7670,7670,7670,7670,0
|
|
20241211,163100,699567840,7670,7670,7670,7670,0
|
|
20241211,163000,699567840,7670,7670,7670,7670,0
|
|
20241211,162900,699567840,7670,7670,7670,7670,0
|
|
20241211,162800,699567840,7670,7670,7670,7670,0
|
|
20241211,162700,699567840,7670,7670,7670,7670,0
|
|
20241211,162600,699567840,7670,7670,7670,7670,0
|
|
20241211,162500,699567840,7670,7670,7670,7670,0
|
|
20241211,162400,699567840,7670,7670,7670,7670,0
|
|
20241211,162300,699567840,7670,7670,7670,7670,0
|
|
20241211,162200,699567840,7670,7670,7670,7670,0
|
|
20241211,162100,699567840,7670,7670,7670,7670,0
|
|
20241211,162000,699567840,7670,7670,7670,7670,0
|
|
20241211,161900,699567840,7670,7670,7670,7670,0
|
|
20241211,161800,699567840,7670,7670,7670,7670,0
|
|
20241211,161700,699567840,7670,7670,7670,7670,2928
|
|
20241211,161600,699567840,7670,7670,7670,7670,0
|
|
20241211,161500,699567840,7670,7670,7670,7670,0
|
|
20241211,161400,699567840,7670,7670,7670,7670,0
|
|
20241211,161300,699567840,7670,7670,7670,7670,0
|
|
20241211,161200,699567840,7670,7670,7670,7670,0
|
|
20241211,161100,699567840,7670,7670,7670,7670,0
|
|
20241211,161000,699567840,7670,7670,7670,7670,0
|
|
20241211,160900,699567840,7670,7670,7670,7670,0
|
|
20241211,160800,699567840,7670,7670,7670,7670,0
|
|
20241211,160700,699567840,7670,7670,7670,7670,0
|
|
20241211,160600,699567840,7670,7670,7670,7670,0
|
|
20241211,160500,699567840,7670,7670,7670,7670,0
|
|
20241211,160400,699567840,7670,7670,7670,7670,0
|
|
20241211,160300,699567840,7670,7670,7670,7670,0
|
|
20241211,160200,699567840,7670,7670,7670,7670,0
|
|
20241211,160100,699567840,7670,7670,7670,7670,0
|
|
20241211,160000,699567840,7670,7670,7670,7670,0
|
|
20241211,155900,699567840,7670,7670,7670,7670,0
|
|
20241211,155800,699567840,7670,7670,7670,7670,0
|
|
20241211,155700,699567840,7670,7670,7670,7670,0
|
|
20241211,155600,699567840,7670,7670,7670,7670,0
|
|
20241211,155500,699567840,7670,7670,7670,7670,0
|
|
20241211,155400,699567840,7670,7670,7670,7670,0
|
|
20241211,155300,699567840,7670,7670,7670,7670,0
|
|
20241211,155200,699567840,7670,7670,7670,7670,0
|
|
20241211,155100,699567840,7670,7670,7670,7670,0
|
|
20241211,155000,699567840,7670,7670,7670,7670,0
|
|
20241211,154900,699567840,7670,7670,7670,7670,0
|
|
20241211,154800,699567840,7670,7670,7670,7670,0
|
|
20241211,154700,699567840,7670,7670,7670,7670,2928
|
|
20241211,154600,699567840,7670,7670,7670,7670,0
|
|
20241211,154500,699567840,7670,7670,7670,7670,0
|
|
20241211,154400,699567840,7670,7670,7670,7670,0
|
|
20241211,154300,699567840,7670,7670,7670,7670,0
|
|
20241211,154200,699567840,7670,7670,7670,7670,0
|
|
20241211,154100,699567840,7670,7670,7670,7670,0
|
|
20241211,154000,699567840,7670,7670,7670,7670,0
|
|
20241211,153900,699567840,7670,7670,7670,7670,0
|
|
20241211,153800,699567840,7670,7670,7670,7670,0
|
|
20241211,153700,699567840,7670,7670,7670,7670,0
|
|
20241211,153600,699567840,7670,7670,7670,7670,0
|
|
20241211,153500,699567840,7670,7670,7670,7670,0
|
|
20241211,153400,699567840,7670,7670,7670,7670,0
|
|
20241211,153300,699567840,7670,7670,7670,7670,0
|
|
20241211,153200,699567840,7670,7670,7670,7670,0
|
|
20241211,153100,699567840,7670,7670,7670,7670,0
|
|
20241211,153000,699567840,7670,7670,7670,7670,2928
|
|
20241211,152900,677110080,7670,7670,7670,7670,0
|
|
20241211,152800,677110080,7670,7670,7670,7670,0
|
|
20241211,152700,677110080,7670,7670,7670,7670,0
|
|
20241211,152600,677110080,7670,7670,7670,7670,0
|
|
20241211,152500,677110080,7670,7670,7670,7670,0
|
|
20241211,152400,677110080,7670,7670,7670,7670,0
|
|
20241211,152300,677110080,7670,7670,7670,7670,0
|
|
20241211,152200,677110080,7670,7670,7670,7670,0
|
|
20241211,152100,677110080,7670,7670,7670,7670,0
|
|
20241211,152000,677110080,7670,7670,7670,7670,0
|
|
20241211,151900,677110080,7670,7660,7670,7650,1934
|
|
20241211,151800,662285900,7660,7660,7660,7660,519
|
|
20241211,151700,658310360,7660,7660,7660,7660,390
|
|
20241211,151600,655322960,7650,7650,7650,7650,266
|
|
20241211,151500,653288060,7650,7660,7660,7650,1451
|
|
20241211,151400,642179280,7660,7660,7660,7650,446
|
|
20241211,151300,638765120,7660,7660,7660,7660,160
|
|
20241211,151200,637539520,7650,7650,7650,7650,708
|
|
20241211,151100,632123320,7640,7640,7640,7640,92
|
|
20241211,151000,631420440,7640,7640,7650,7640,219
|
|
20241211,150900,629746630,7630,7630,7630,7630,50
|
|
20241211,150800,629365130,7640,7640,7640,7640,321
|
|
20241211,150700,626912690,7640,7640,7640,7640,21
|
|
20241211,150600,626752250,7630,7630,7630,7630,634
|
|
20241211,150500,621914830,7630,7630,7630,7630,0
|
|
20241211,150400,621914830,7630,7630,7630,7630,0
|
|
20241211,150300,621914830,7630,7650,7650,7630,350
|
|
20241211,150200,619241710,7650,7650,7650,7650,20
|
|
20241211,150100,619088710,7650,7650,7650,7650,90
|
|
20241211,150000,618400210,7650,7650,7650,7650,100
|
|
20241211,145900,617635210,7650,7650,7650,7650,93
|
|
20241211,145800,616923760,7650,7650,7650,7650,10
|
|
20241211,145700,616847260,7650,7650,7650,7650,129
|
|
20241211,145600,615860410,7620,7620,7620,7620,0
|
|
20241211,145500,615860410,7620,7620,7620,7620,10
|
|
20241211,145400,615784210,7610,7650,7650,7610,501
|
|
20241211,145300,611964750,7640,7640,7640,7640,74
|
|
20241211,145200,611399390,7660,7660,7660,7660,40
|
|
20241211,145100,611092990,7640,7640,7660,7640,149
|
|
20241211,145000,609952110,7640,7640,7640,7640,6
|
|
20241211,144900,609906270,7650,7650,7650,7650,48
|
|
20241211,144800,609539070,7640,7640,7640,7640,9
|
|
20241211,144700,609470310,7640,7640,7640,7640,0
|
|
20241211,144600,609470310,7640,7640,7640,7640,20
|
|
20241211,144500,609317510,7650,7640,7650,7640,1281
|
|
20241211,144400,599521620,7650,7650,7650,7650,101
|
|
20241211,144300,598748970,7660,7660,7660,7660,0
|
|
20241211,144200,598748970,7660,7660,7660,7660,74
|
|
20241211,144100,598182130,7650,7650,7650,7650,6
|
|
20241211,144000,598136230,7650,7640,7650,7640,204
|
|
20241211,143900,596576630,7660,7650,7660,7650,210
|
|
20241211,143800,594969130,7650,7660,7660,7650,144
|
|
20241211,143700,593866730,7660,7660,7660,7660,99
|
|
20241211,143600,593108390,7650,7660,7660,7650,290
|
|
20241211,143500,590889090,7660,7660,7660,7660,130
|
|
20241211,143400,589893290,7650,7660,7660,7650,59
|
|
20241211,143300,589441540,7660,7660,7660,7660,74
|
|
20241211,143200,588874700,7660,7650,7660,7650,251
|
|
20241211,143100,586954440,7660,7660,7660,7660,40
|
|
20241211,143000,586648040,7640,7650,7650,7640,435
|
|
20241211,142900,583320350,7650,7650,7650,7650,0
|
|
20241211,142800,583320350,7650,7650,7650,7650,164
|
|
20241211,142700,582065750,7640,7650,7650,7640,23
|
|
20241211,142600,581889930,7650,7650,7650,7650,30
|
|
20241211,142500,581660430,7640,7640,7640,7640,0
|
|
20241211,142400,581660430,7640,7640,7640,7640,0
|
|
20241211,142300,581660430,7640,7650,7650,7640,125
|
|
20241211,142200,580704280,7640,7650,7650,7640,42
|
|
20241211,142100,580383200,7630,7630,7630,7630,0
|
|
20241211,142000,580383200,7630,7630,7630,7630,0
|
|
20241211,141900,580383200,7630,7630,7630,7630,19
|
|
20241211,141800,580238230,7650,7650,7650,7650,111
|
|
20241211,141700,579389080,7640,7650,7650,7640,20
|
|
20241211,141600,579236270,7640,7640,7640,7640,2
|
|
20241211,141500,579220990,7640,7640,7640,7640,49
|
|
20241211,141400,578846630,7640,7640,7640,7640,2
|
|
20241211,141300,578831350,7640,7650,7650,7640,338
|
|
20241211,141200,576247230,7650,7650,7650,7650,101
|
|
20241211,141100,575474580,7640,7640,7640,7640,272
|
|
20241211,141000,573396500,7650,7640,7650,7640,4362
|
|
20241211,140900,540064180,7640,7640,7640,7640,126
|
|
20241211,140800,539101540,7630,7640,7640,7630,93
|
|
20241211,140700,538391150,7630,7630,7630,7630,52
|
|
20241211,140600,537994390,7630,7630,7630,7630,0
|
|
20241211,140500,537994390,7630,7640,7640,7630,290
|
|
20241211,140400,535781490,7640,7640,7640,7630,218
|
|
20241211,140300,534116110,7630,7630,7630,7630,105
|
|
20241211,140200,533314960,7630,7630,7630,7630,10
|
|
20241211,140100,533238660,7630,7640,7640,7630,107
|
|
20241211,140000,532421450,7630,7630,7630,7630,0
|
|
20241211,135900,532421450,7630,7630,7630,7630,240
|
|
20241211,135800,530590250,7640,7640,7640,7640,932
|
|
20241211,135700,523469770,7640,7640,7640,7640,20
|
|
20241211,135600,523316970,7630,7630,7630,7630,161
|
|
20241211,135500,522088540,7630,7630,7630,7630,0
|
|
20241211,135400,522088540,7630,7630,7640,7630,243
|
|
20241211,135300,520234110,7640,7640,7640,7640,102
|
|
20241211,135200,519454830,7640,7640,7640,7640,50
|
|
20241211,135100,519072830,7630,7630,7630,7630,19
|
|
20241211,135000,518927860,7640,7640,7640,7640,32
|
|
20241211,134900,518683380,7630,7630,7630,7630,23
|
|
20241211,134800,518507890,7640,7640,7640,7640,123
|
|
20241211,134700,517568170,7620,7630,7630,7620,673
|
|
20241211,134600,512439610,7630,7630,7630,7630,103
|
|
20241211,134500,511653720,7640,7640,7640,7640,20
|
|
20241211,134400,511500920,7640,7640,7640,7640,20
|
|
20241211,134300,511348120,7640,7640,7640,7640,40
|
|
20241211,134200,511042520,7640,7630,7640,7620,246
|
|
20241211,134100,509165380,7630,7630,7630,7630,40
|
|
20241211,134000,508860180,7630,7630,7630,7630,138
|
|
20241211,133900,507807240,7630,7630,7630,7630,550
|
|
20241211,133800,503610740,7630,7630,7630,7620,297
|
|
20241211,133700,501344700,7630,7640,7640,7630,244
|
|
20241211,133600,499480560,7640,7640,7640,7640,19
|
|
20241211,133500,499335400,7650,7650,7650,7650,75
|
|
20241211,133400,498761650,7640,7640,7640,7640,409
|
|
20241211,133300,495636890,7640,7640,7640,7640,145
|
|
20241211,133200,494529090,7640,7640,7640,7640,83
|
|
20241211,133100,493894970,7630,7630,7630,7630,21
|
|
20241211,133000,493734740,7640,7630,7640,7630,263
|
|
20241211,132900,491725950,7640,7630,7640,7630,826
|
|
20241211,132800,485415360,7630,7640,7640,7630,289
|
|
20241211,132700,483207900,7640,7630,7640,7630,57
|
|
20241211,132600,482772480,7640,7640,7640,7640,0
|
|
20241211,132500,482772480,7640,7640,7640,7640,82
|
|
20241211,132400,482146000,7640,7640,7640,7640,3
|
|
20241211,132300,482123080,7640,7640,7640,7640,0
|
|
20241211,132200,482123080,7640,7630,7640,7630,2186
|
|
20241211,132100,465443830,7630,7630,7630,7630,300
|
|
20241211,132000,463154830,7630,7630,7630,7630,0
|
|
20241211,131900,463154830,7630,7630,7630,7630,1
|
|
20241211,131800,463147200,7630,7630,7630,7630,30
|
|
20241211,131700,462918300,7630,7620,7630,7620,770
|
|
20241211,131600,457049860,7620,7610,7620,7610,1318
|
|
20241211,131500,447006710,7620,7620,7620,7620,0
|
|
20241211,131400,447006710,7620,7620,7620,7620,0
|
|
20241211,131300,447006710,7620,7610,7620,7610,241
|
|
20241211,131200,445171600,7610,7610,7610,7610,1
|
|
20241211,131100,445163990,7610,7610,7610,7610,0
|
|
20241211,131000,445163990,7610,7610,7610,7610,0
|
|
20241211,130900,445163990,7610,7610,7610,7610,183
|
|
20241211,130800,443771360,7610,7600,7610,7600,120
|
|
20241211,130700,442858850,7620,7620,7620,7620,0
|
|
20241211,130600,442858850,7620,7610,7620,7610,802
|
|
20241211,130500,436754420,7610,7610,7610,7610,525
|
|
20241211,130400,432759170,7600,7600,7600,7600,0
|
|
20241211,130300,432759170,7600,7600,7600,7600,19
|
|
20241211,130200,432614770,7610,7610,7610,7610,0
|
|
20241211,130100,432614770,7610,7610,7610,7610,0
|
|
20241211,130000,432614770,7610,7610,7610,7610,147
|
|
20241211,125900,431496100,7610,7610,7610,7610,20
|
|
20241211,125800,431343900,7610,7610,7610,7610,0
|
|
20241211,125700,431343900,7610,7610,7610,7610,29
|
|
20241211,125600,431123210,7610,7610,7610,7610,126
|
|
20241211,125500,430164350,7610,7590,7610,7590,82
|
|
20241211,125400,429540390,7620,7620,7620,7620,20
|
|
20241211,125300,429387990,7590,7590,7590,7590,4
|
|
20241211,125200,429357630,7590,7590,7590,7590,104
|
|
20241211,125100,428568270,7590,7590,7590,7590,1
|
|
20241211,125000,428560680,7590,7590,7590,7590,0
|
|
20241211,124900,428560680,7590,7610,7610,7590,34
|
|
20241211,124800,428301960,7610,7610,7610,7610,0
|
|
20241211,124700,428301960,7610,7610,7610,7610,685
|
|
20241211,124600,423089110,7610,7610,7610,7610,383
|
|
20241211,124500,420174480,7580,7580,7580,7580,5
|
|
20241211,124400,420136580,7570,7570,7570,7570,0
|
|
20241211,124300,420136580,7570,7570,7600,7570,202
|
|
20241211,124200,418607410,7610,7600,7610,7580,779
|
|
20241211,124100,412691440,7610,7610,7610,7610,99
|
|
20241211,124000,411938050,7600,7610,7610,7600,3
|
|
20241211,123900,411915230,7610,7610,7610,7610,72
|
|
20241211,123800,411367310,7600,7600,7600,7600,0
|
|
20241211,123700,411367310,7600,7600,7600,7600,22
|
|
20241211,123600,411200110,7610,7600,7610,7600,21
|
|
20241211,123500,411040500,7600,7600,7600,7600,4
|
|
20241211,123400,411010100,7600,7600,7600,7600,1
|
|
20241211,123300,411002500,7620,7620,7620,7600,256
|
|
20241211,123200,409052040,7620,7620,7620,7620,76
|
|
20241211,123100,408472920,7610,7610,7610,7610,1
|
|
20241211,123000,408465310,7600,7620,7620,7600,116
|
|
20241211,122900,407581450,7620,7620,7620,7620,13
|
|
20241211,122800,407482390,7620,7600,7620,7600,153
|
|
20241211,122700,406317130,7610,7610,7610,7610,240
|
|
20241211,122600,404490730,7610,7610,7610,7610,74
|
|
20241211,122500,403927590,7610,7610,7610,7610,0
|
|
20241211,122400,403927590,7610,7610,7610,7610,120
|
|
20241211,122300,403014390,7610,7610,7610,7610,7
|
|
20241211,122200,402961120,7600,7600,7600,7600,23
|
|
20241211,122100,402786320,7600,7600,7600,7600,116
|
|
20241211,122000,401904720,7590,7590,7590,7590,2
|
|
20241211,121900,401889540,7590,7600,7600,7590,14
|
|
20241211,121800,401783150,7590,7590,7590,7590,0
|
|
20241211,121700,401783150,7590,7580,7590,7580,3446
|
|
20241211,121600,375661810,7580,7580,7580,7580,10
|
|
20241211,121500,375586010,7580,7580,7580,7580,0
|
|
20241211,121400,375586010,7580,7580,7580,7580,0
|
|
20241211,121300,375586010,7580,7580,7580,7580,0
|
|
20241211,121200,375586010,7580,7580,7580,7580,149
|
|
20241211,121100,374456590,7580,7580,7580,7580,0
|
|
20241211,121000,374456590,7580,7580,7580,7580,0
|
|
20241211,120900,374456590,7580,7580,7580,7580,15
|
|
20241211,120800,374342890,7580,7580,7580,7580,0
|
|
20241211,120700,374342890,7580,7570,7580,7570,1126
|
|
20241211,120600,365818200,7580,7580,7580,7580,1
|
|
20241211,120500,365810620,7570,7570,7570,7570,53
|
|
20241211,120400,365409410,7570,7570,7570,7570,19
|
|
20241211,120300,365265580,7580,7580,7580,7580,0
|
|
20241211,120200,365265580,7580,7580,7580,7580,0
|
|
20241211,120100,365265580,7580,7580,7580,7580,0
|
|
20241211,120000,365265580,7580,7570,7580,7570,121
|
|
20241211,115900,364348700,7570,7570,7570,7570,9
|
|
20241211,115800,364280570,7570,7570,7570,7570,3
|
|
20241211,115700,364257860,7570,7570,7570,7570,0
|
|
20241211,115600,364257860,7570,7580,7580,7570,63
|
|
20241211,115500,363780450,7580,7570,7580,7570,2
|
|
20241211,115400,363765300,7580,7580,7580,7580,0
|
|
20241211,115300,363765300,7580,7580,7580,7580,87
|
|
20241211,115200,363105840,7580,7580,7580,7580,83
|
|
20241211,115100,362476700,7580,7580,7580,7580,398
|
|
20241211,115000,359459860,7580,7580,7580,7580,0
|
|
20241211,114900,359459860,7580,7580,7580,7580,0
|
|
20241211,114800,359459860,7580,7580,7580,7580,13
|
|
20241211,114700,359361320,7600,7600,7600,7600,0
|
|
20241211,114600,359361320,7600,7600,7600,7600,0
|
|
20241211,114500,359361320,7600,7600,7600,7600,0
|
|
20241211,114400,359361320,7600,7600,7600,7600,0
|
|
20241211,114300,359361320,7600,7600,7600,7600,2
|
|
20241211,114200,359346120,7600,7600,7600,7600,4
|
|
20241211,114100,359315720,7600,7600,7600,7600,0
|
|
20241211,114000,359315720,7600,7590,7600,7590,2
|
|
20241211,113900,359300530,7580,7570,7580,7570,562
|
|
20241211,113800,355046180,7570,7570,7570,7570,2
|
|
20241211,113700,355031040,7570,7570,7570,7570,330
|
|
20241211,113600,352532940,7570,7570,7570,7570,2
|
|
20241211,113500,352517800,7570,7560,7570,7560,85
|
|
20241211,113400,351874480,7570,7570,7570,7570,0
|
|
20241211,113300,351874480,7570,7570,7570,7570,0
|
|
20241211,113200,351874480,7570,7570,7570,7570,82
|
|
20241211,113100,351253740,7570,7570,7570,7570,0
|
|
20241211,113000,351253740,7570,7570,7570,7570,0
|
|
20241211,112900,351253740,7570,7570,7570,7570,12
|
|
20241211,112800,351162900,7570,7570,7570,7570,73
|
|
20241211,112700,350610290,7550,7550,7550,7550,25
|
|
20241211,112600,350421540,7550,7550,7550,7550,0
|
|
20241211,112500,350421540,7550,7550,7550,7550,0
|
|
20241211,112400,350421540,7550,7550,7550,7550,13
|
|
20241211,112300,350323390,7570,7570,7570,7570,0
|
|
20241211,112200,350323390,7570,7570,7570,7570,103
|
|
20241211,112100,349543680,7580,7570,7580,7570,70
|
|
20241211,112000,349013270,7580,7590,7590,7580,105
|
|
20241211,111900,348217350,7590,7590,7600,7590,23
|
|
20241211,111800,348042770,7590,7600,7600,7590,55
|
|
20241211,111700,347624970,7600,7600,7600,7600,12
|
|
20241211,111600,347533770,7550,7550,7550,7550,158
|
|
20241211,111500,346340870,7550,7550,7550,7550,120
|
|
20241211,111400,345434870,7550,7570,7570,7550,467
|
|
20241211,111300,341904260,7610,7610,7610,7610,0
|
|
20241211,111200,341904260,7610,7610,7610,7610,100
|
|
20241211,111100,341143260,7610,7580,7610,7580,150
|
|
20241211,111000,340003000,7570,7580,7580,7570,821
|
|
20241211,110900,333787800,7590,7590,7590,7590,28
|
|
20241211,110800,333575280,7590,7590,7590,7590,35
|
|
20241211,110700,333309630,7580,7590,7590,7580,71
|
|
20241211,110600,332771230,7590,7590,7590,7590,0
|
|
20241211,110500,332771230,7590,7590,7590,7590,18
|
|
20241211,110400,332634610,7590,7590,7590,7590,40
|
|
20241211,110300,332331010,7590,7580,7590,7580,143
|
|
20241211,110200,331246210,7580,7580,7590,7580,214
|
|
20241211,110100,329624080,7580,7580,7580,7580,55
|
|
20241211,110000,329207180,7580,7590,7590,7580,76
|
|
20241211,105900,328630530,7590,7590,7590,7590,0
|
|
20241211,105800,328630530,7590,7590,7590,7590,2
|
|
20241211,105700,328615350,7590,7580,7590,7580,101
|
|
20241211,105600,327848770,7580,7580,7580,7580,170
|
|
20241211,105500,326560170,7580,7570,7580,7570,239
|
|
20241211,105400,324750930,7580,7580,7580,7580,145
|
|
20241211,105300,323651830,7580,7570,7580,7570,14
|
|
20241211,105200,323545840,7580,7580,7580,7570,189
|
|
20241211,105100,322114470,7570,7570,7570,7570,0
|
|
20241211,105000,322114470,7570,7570,7570,7570,4
|
|
20241211,104900,322084190,7570,7570,7570,7570,1
|
|
20241211,104800,322076620,7570,7570,7570,7570,99
|
|
20241211,104700,321327190,7570,7570,7570,7570,0
|
|
20241211,104600,321327190,7570,7570,7570,7570,89
|
|
20241211,104500,320653460,7570,7570,7570,7570,0
|
|
20241211,104400,320653460,7570,7580,7580,7570,384
|
|
20241211,104300,317746550,7580,7570,7580,7570,141
|
|
20241211,104200,316679170,7570,7570,7570,7570,0
|
|
20241211,104100,316679170,7570,7570,7570,7570,42
|
|
20241211,104000,316361230,7560,7560,7560,7560,0
|
|
20241211,103900,316361230,7560,7560,7560,7560,0
|
|
20241211,103800,316361230,7560,7560,7560,7560,13
|
|
20241211,103700,316262950,7570,7570,7570,7570,0
|
|
20241211,103600,316262950,7570,7570,7570,7570,52
|
|
20241211,103500,315869310,7560,7560,7560,7560,98
|
|
20241211,103400,315128430,7570,7570,7570,7570,29
|
|
20241211,103300,314908900,7570,7580,7580,7570,40
|
|
20241211,103200,314605790,7580,7600,7600,7580,120
|
|
20241211,103100,313696170,7600,7600,7600,7600,201
|
|
20241211,103000,312168570,7600,7580,7600,7580,200
|
|
20241211,102900,310649600,7580,7580,7580,7580,72
|
|
20241211,102800,310103840,7570,7570,7570,7570,106
|
|
20241211,102700,309301420,7570,7570,7570,7570,9
|
|
20241211,102600,309233290,7570,7600,7600,7570,483
|
|
20241211,102500,305574440,7590,7590,7590,7590,90
|
|
20241211,102400,304891340,7610,7610,7610,7610,0
|
|
20241211,102300,304891340,7610,7610,7610,7610,0
|
|
20241211,102200,304891340,7610,7590,7610,7590,85
|
|
20241211,102100,304244750,7590,7590,7590,7590,0
|
|
20241211,102000,304244750,7590,7590,7590,7590,0
|
|
20241211,101900,304244750,7590,7590,7590,7590,3
|
|
20241211,101800,304221980,7590,7590,7590,7590,801
|
|
20241211,101700,298142390,7610,7610,7610,7610,10
|
|
20241211,101600,298066290,7610,7610,7610,7610,0
|
|
20241211,101500,298066290,7610,7610,7610,7610,120
|
|
20241211,101400,297153090,7610,7610,7610,7610,30
|
|
20241211,101300,296924790,7580,7600,7600,7580,164
|
|
20241211,101200,295679990,7600,7600,7600,7600,39
|
|
20241211,101100,295383590,7600,7610,7610,7600,159
|
|
20241211,101000,294174230,7610,7610,7610,7610,3
|
|
20241211,100900,294151400,7610,7600,7610,7600,8
|
|
20241211,100800,294090570,7610,7610,7610,7610,100
|
|
20241211,100700,293329570,7610,7610,7610,7610,97
|
|
20241211,100600,292591400,7610,7590,7610,7590,336
|
|
20241211,100500,290036440,7610,7610,7610,7610,93
|
|
20241211,100400,289328710,7590,7590,7590,7590,142
|
|
20241211,100300,288250930,7610,7600,7610,7600,150
|
|
20241211,100200,287109580,7590,7590,7590,7590,0
|
|
20241211,100100,287109580,7590,7590,7590,7590,45
|
|
20241211,100000,286768030,7610,7600,7610,7600,76
|
|
20241211,095900,286189680,7600,7600,7600,7600,50
|
|
20241211,095800,285809680,7600,7600,7600,7600,197
|
|
20241211,095700,284312480,7600,7600,7600,7600,77
|
|
20241211,095600,283727280,7600,7600,7600,7600,83
|
|
20241211,095500,283096480,7590,7600,7600,7590,40
|
|
20241211,095400,282792860,7600,7590,7600,7590,87
|
|
20241211,095300,282131850,7600,7600,7600,7600,0
|
|
20241211,095200,282131850,7600,7570,7600,7570,97
|
|
20241211,095100,281395250,7570,7570,7570,7570,0
|
|
20241211,095000,281395250,7570,7600,7600,7570,103
|
|
20241211,094900,280615450,7600,7600,7600,7600,200
|
|
20241211,094800,279095450,7610,7610,7610,7610,1
|
|
20241211,094700,279087840,7620,7610,7620,7610,5
|
|
20241211,094600,279049760,7620,7620,7620,7620,0
|
|
20241211,094500,279049760,7620,7620,7620,7620,0
|
|
20241211,094400,279049760,7620,7600,7620,7600,42
|
|
20241211,094300,278730520,7550,7610,7630,7490,4728
|
|
20241211,094200,242951120,7610,7610,7610,7610,1
|
|
20241211,094100,242943510,7610,7600,7610,7600,41
|
|
20241211,094000,242631900,7600,7600,7600,7600,710
|
|
20241211,093900,237235900,7600,7570,7600,7570,1227
|
|
20241211,093800,227947450,7570,7570,7570,7570,47
|
|
20241211,093700,227591660,7600,7600,7600,7600,10
|
|
20241211,093600,227515660,7600,7580,7600,7580,23
|
|
20241211,093500,227341300,7590,7610,7610,7590,651
|
|
20241211,093400,222396030,7620,7600,7620,7600,847
|
|
20241211,093300,215945830,7600,7600,7600,7590,128
|
|
20241211,093200,214973160,7600,7610,7610,7600,1211
|
|
20241211,093100,205769180,7620,7620,7620,7620,11
|
|
20241211,093000,205685360,7600,7600,7600,7600,63
|
|
20241211,092900,205206560,7600,7600,7600,7600,115
|
|
20241211,092800,204332560,7620,7600,7620,7600,907
|
|
20241211,092700,197428990,7600,7600,7600,7600,80
|
|
20241211,092600,196820990,7600,7610,7610,7600,70
|
|
20241211,092500,196288590,7610,7570,7610,7560,1014
|
|
20241211,092400,188617260,7580,7600,7610,7580,1578
|
|
20241211,092300,176641990,7590,7580,7590,7580,240
|
|
20241211,092200,174820420,7580,7590,7590,7580,739
|
|
20241211,092100,169218760,7590,7610,7610,7590,1156
|
|
20241211,092000,160424830,7610,7610,7610,7610,13
|
|
20241211,091900,160325900,7610,7610,7620,7610,164
|
|
20241211,091800,159077850,7610,7610,7610,7610,11
|
|
20241211,091700,158994140,7610,7610,7620,7610,181
|
|
20241211,091600,157615710,7620,7610,7620,7600,294
|
|
20241211,091500,155377390,7620,7600,7630,7600,1440
|
|
20241211,091400,144400050,7600,7600,7600,7590,311
|
|
20241211,091300,142036590,7610,7590,7630,7590,2468
|
|
20241211,091200,123240290,7590,7590,7590,7590,182
|
|
20241211,091100,121858910,7550,7600,7620,7550,2194
|
|
20241211,091000,105244870,7610,7540,7620,7540,744
|
|
20241211,090900,99586010,7570,7550,7570,7540,1063
|
|
20241211,090800,91556770,7550,7480,7670,7480,4302
|
|
20241211,090700,58797990,7480,7450,7480,7450,940
|
|
20241211,090600,51773700,7440,7460,7460,7440,511
|
|
20241211,090500,47970380,7460,7430,7460,7430,600
|
|
20241211,090400,43501060,7370,7410,7440,7370,601
|
|
20241211,090300,39045480,7410,7390,7410,7350,209
|
|
20241211,090200,37500210,7380,7360,7390,7330,1013
|
|
20241211,090100,30036370,7360,7350,7360,7320,3578
|
|
20241211,090000,3738880,7360,7360,7360,7360,508
|