590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184700,969772480,8000,8000,8000,8000,1769
|
|
20241217,184600,969772480,8000,8000,8000,8000,0
|
|
20241217,184500,969772480,8000,8000,8000,8000,0
|
|
20241217,184400,969772480,8000,8000,8000,8000,0
|
|
20241217,184300,969772480,8000,8000,8000,8000,0
|
|
20241217,184200,969772480,8000,8000,8000,8000,0
|
|
20241217,184100,969772480,8000,8000,8000,8000,0
|
|
20241217,184000,969772480,8000,8000,8000,8000,0
|
|
20241217,183900,969772480,8000,8000,8000,8000,0
|
|
20241217,183800,969772480,8000,8000,8000,8000,0
|
|
20241217,183700,969772480,8000,8000,8000,8000,0
|
|
20241217,183600,969772480,8000,8000,8000,8000,0
|
|
20241217,183500,969772480,8000,8000,8000,8000,0
|
|
20241217,183400,969772480,8000,8000,8000,8000,0
|
|
20241217,183300,969772480,8000,8000,8000,8000,0
|
|
20241217,183200,969772480,8000,8000,8000,8000,0
|
|
20241217,183100,969772480,8000,8000,8000,8000,0
|
|
20241217,183000,969772480,8000,8000,8000,8000,0
|
|
20241217,182900,969772480,8000,8000,8000,8000,0
|
|
20241217,182800,969772480,8000,8000,8000,8000,0
|
|
20241217,182700,969772480,8000,8000,8000,8000,0
|
|
20241217,182600,969772480,8000,8000,8000,8000,0
|
|
20241217,182500,969772480,8000,8000,8000,8000,0
|
|
20241217,182400,969772480,8000,8000,8000,8000,0
|
|
20241217,182300,969772480,8000,8000,8000,8000,0
|
|
20241217,182200,969772480,8000,8000,8000,8000,0
|
|
20241217,182100,969772480,8000,8000,8000,8000,0
|
|
20241217,182000,969772480,8000,8000,8000,8000,0
|
|
20241217,181900,969772480,8000,8000,8000,8000,0
|
|
20241217,181800,969772480,8000,8000,8000,8000,0
|
|
20241217,181700,969772480,8000,8000,8000,8000,1769
|
|
20241217,181600,969772480,8000,8000,8000,8000,0
|
|
20241217,181500,969772480,8000,8000,8000,8000,0
|
|
20241217,181400,969772480,8000,8000,8000,8000,0
|
|
20241217,181300,969772480,8000,8000,8000,8000,0
|
|
20241217,181200,969772480,8000,8000,8000,8000,0
|
|
20241217,181100,969772480,8000,8000,8000,8000,0
|
|
20241217,181000,969772480,8000,8000,8000,8000,0
|
|
20241217,180900,969772480,8000,8000,8000,8000,0
|
|
20241217,180800,969772480,8000,8000,8000,8000,0
|
|
20241217,180700,969772480,8000,8000,8000,8000,0
|
|
20241217,180600,969772480,8000,8000,8000,8000,0
|
|
20241217,180500,969772480,8000,8000,8000,8000,0
|
|
20241217,180400,969772480,8000,8000,8000,8000,0
|
|
20241217,180300,969772480,8000,8000,8000,8000,0
|
|
20241217,180200,969772480,8000,8000,8000,8000,0
|
|
20241217,180100,969772480,8000,8000,8000,8000,0
|
|
20241217,180000,969772480,8000,8000,8000,8000,0
|
|
20241217,175900,969772480,8000,8000,8000,8000,0
|
|
20241217,175800,969772480,8000,8000,8000,8000,0
|
|
20241217,175700,969772480,8000,8000,8000,8000,0
|
|
20241217,175600,969772480,8000,8000,8000,8000,0
|
|
20241217,175500,969772480,8000,8000,8000,8000,0
|
|
20241217,175400,969772480,8000,8000,8000,8000,0
|
|
20241217,175300,969772480,8000,8000,8000,8000,0
|
|
20241217,175200,969772480,8000,8000,8000,8000,0
|
|
20241217,175100,969772480,8000,8000,8000,8000,0
|
|
20241217,175000,969772480,8000,8000,8000,8000,0
|
|
20241217,174900,969772480,8000,8000,8000,8000,0
|
|
20241217,174800,969772480,8000,8000,8000,8000,0
|
|
20241217,174700,969772480,8000,8000,8000,8000,1769
|
|
20241217,174600,969772480,8000,8000,8000,8000,0
|
|
20241217,174500,969772480,8000,8000,8000,8000,0
|
|
20241217,174400,969772480,8000,8000,8000,8000,0
|
|
20241217,174300,969772480,8000,8000,8000,8000,0
|
|
20241217,174200,969772480,8000,8000,8000,8000,0
|
|
20241217,174100,969772480,8000,8000,8000,8000,0
|
|
20241217,174000,969772480,8000,8000,8000,8000,0
|
|
20241217,173900,969772480,8000,8000,8000,8000,0
|
|
20241217,173800,969772480,8000,8000,8000,8000,0
|
|
20241217,173700,969772480,8000,8000,8000,8000,0
|
|
20241217,173600,969772480,8000,8000,8000,8000,0
|
|
20241217,173500,969772480,8000,8000,8000,8000,0
|
|
20241217,173400,969772480,8000,8000,8000,8000,0
|
|
20241217,173300,969772480,8000,8000,8000,8000,0
|
|
20241217,173200,969772480,8000,8000,8000,8000,0
|
|
20241217,173100,969772480,8000,8000,8000,8000,0
|
|
20241217,173000,969772480,8000,8000,8000,8000,0
|
|
20241217,172900,969772480,8000,8000,8000,8000,0
|
|
20241217,172800,969772480,8000,8000,8000,8000,0
|
|
20241217,172700,969772480,8000,8000,8000,8000,0
|
|
20241217,172600,969772480,8000,8000,8000,8000,0
|
|
20241217,172500,969772480,8000,8000,8000,8000,0
|
|
20241217,172400,969772480,8000,8000,8000,8000,0
|
|
20241217,172300,969772480,8000,8000,8000,8000,0
|
|
20241217,172200,969772480,8000,8000,8000,8000,0
|
|
20241217,172100,969772480,8000,8000,8000,8000,0
|
|
20241217,172000,969772480,8000,8000,8000,8000,0
|
|
20241217,171900,969772480,8000,8000,8000,8000,0
|
|
20241217,171800,969772480,8000,8000,8000,8000,0
|
|
20241217,171700,969772480,8000,8000,8000,8000,1769
|
|
20241217,171600,969772480,8000,8000,8000,8000,0
|
|
20241217,171500,969772480,8000,8000,8000,8000,0
|
|
20241217,171400,969772480,8000,8000,8000,8000,0
|
|
20241217,171300,969772480,8000,8000,8000,8000,0
|
|
20241217,171200,969772480,8000,8000,8000,8000,0
|
|
20241217,171100,969772480,8000,8000,8000,8000,0
|
|
20241217,171000,969772480,8000,8000,8000,8000,0
|
|
20241217,170900,969772480,8000,8000,8000,8000,0
|
|
20241217,170800,969772480,8000,8000,8000,8000,0
|
|
20241217,170700,969772480,8000,8000,8000,8000,0
|
|
20241217,170600,969772480,8000,8000,8000,8000,0
|
|
20241217,170500,969772480,8000,8000,8000,8000,0
|
|
20241217,170400,969772480,8000,8000,8000,8000,0
|
|
20241217,170300,969772480,8000,8000,8000,8000,0
|
|
20241217,170200,969772480,8000,8000,8000,8000,0
|
|
20241217,170100,969772480,8000,8000,8000,8000,0
|
|
20241217,170000,969772480,8000,8000,8000,8000,0
|
|
20241217,165900,969772480,8000,8000,8000,8000,0
|
|
20241217,165800,969772480,8000,8000,8000,8000,0
|
|
20241217,165700,969772480,8000,8000,8000,8000,0
|
|
20241217,165600,969772480,8000,8000,8000,8000,0
|
|
20241217,165500,969772480,8000,8000,8000,8000,0
|
|
20241217,165400,969772480,8000,8000,8000,8000,0
|
|
20241217,165300,969772480,8000,8000,8000,8000,0
|
|
20241217,165200,969772480,8000,8000,8000,8000,0
|
|
20241217,165100,969772480,8000,8000,8000,8000,0
|
|
20241217,165000,969772480,8000,8000,8000,8000,0
|
|
20241217,164900,969772480,8000,8000,8000,8000,0
|
|
20241217,164800,969772480,8000,8000,8000,8000,0
|
|
20241217,164700,969772480,8000,8000,8000,8000,1769
|
|
20241217,164600,969772480,8000,8000,8000,8000,0
|
|
20241217,164500,969772480,8000,8000,8000,8000,0
|
|
20241217,164400,969772480,8000,8000,8000,8000,0
|
|
20241217,164300,969772480,8000,8000,8000,8000,0
|
|
20241217,164200,969772480,8000,8000,8000,8000,0
|
|
20241217,164100,969772480,8000,8000,8000,8000,0
|
|
20241217,164000,969772480,8000,8000,8000,8000,0
|
|
20241217,163900,969772480,8000,8000,8000,8000,0
|
|
20241217,163800,969772480,8000,8000,8000,8000,0
|
|
20241217,163700,969772480,8000,8000,8000,8000,0
|
|
20241217,163600,969772480,8000,8000,8000,8000,0
|
|
20241217,163500,969772480,8000,8000,8000,8000,0
|
|
20241217,163400,969772480,8000,8000,8000,8000,0
|
|
20241217,163300,969772480,8000,8000,8000,8000,0
|
|
20241217,163200,969772480,8000,8000,8000,8000,0
|
|
20241217,163100,969772480,8000,8000,8000,8000,0
|
|
20241217,163000,969772480,8000,8000,8000,8000,0
|
|
20241217,162900,969772480,8000,8000,8000,8000,0
|
|
20241217,162800,969772480,8000,8000,8000,8000,0
|
|
20241217,162700,969772480,8000,8000,8000,8000,0
|
|
20241217,162600,969772480,8000,8000,8000,8000,0
|
|
20241217,162500,969772480,8000,8000,8000,8000,0
|
|
20241217,162400,969772480,8000,8000,8000,8000,0
|
|
20241217,162300,969772480,8000,8000,8000,8000,0
|
|
20241217,162200,969772480,8000,8000,8000,8000,0
|
|
20241217,162100,969772480,8000,8000,8000,8000,0
|
|
20241217,162000,969772480,8000,8000,8000,8000,0
|
|
20241217,161900,969772480,8000,8000,8000,8000,0
|
|
20241217,161800,969772480,8000,8000,8000,8000,0
|
|
20241217,161700,969772480,8000,8000,8000,8000,1769
|
|
20241217,161600,969772480,8000,8000,8000,8000,0
|
|
20241217,161500,969772480,8000,8000,8000,8000,0
|
|
20241217,161400,969772480,8000,8000,8000,8000,0
|
|
20241217,161300,969772480,8000,8000,8000,8000,0
|
|
20241217,161200,969772480,8000,8000,8000,8000,0
|
|
20241217,161100,969772480,8000,8000,8000,8000,0
|
|
20241217,161000,969772480,8000,8000,8000,8000,0
|
|
20241217,160900,969772480,8000,8000,8000,8000,0
|
|
20241217,160800,969772480,8000,8000,8000,8000,0
|
|
20241217,160700,969772480,8000,8000,8000,8000,0
|
|
20241217,160600,969772480,8000,8000,8000,8000,0
|
|
20241217,160500,969772480,8000,8000,8000,8000,0
|
|
20241217,160400,969772480,8000,8000,8000,8000,0
|
|
20241217,160300,969772480,8000,8000,8000,8000,0
|
|
20241217,160200,969772480,8000,8000,8000,8000,0
|
|
20241217,160100,969772480,8000,8000,8000,8000,0
|
|
20241217,160000,969772480,8000,8000,8000,8000,0
|
|
20241217,155900,969772480,8000,8000,8000,8000,0
|
|
20241217,155800,969772480,8000,8000,8000,8000,0
|
|
20241217,155700,969772480,8000,8000,8000,8000,0
|
|
20241217,155600,969772480,8000,8000,8000,8000,0
|
|
20241217,155500,969772480,8000,8000,8000,8000,0
|
|
20241217,155400,969772480,8000,8000,8000,8000,0
|
|
20241217,155300,969772480,8000,8000,8000,8000,0
|
|
20241217,155200,969772480,8000,8000,8000,8000,0
|
|
20241217,155100,969772480,8000,8000,8000,8000,0
|
|
20241217,155000,969772480,8000,8000,8000,8000,0
|
|
20241217,154900,969772480,8000,8000,8000,8000,0
|
|
20241217,154800,969772480,8000,8000,8000,8000,0
|
|
20241217,154700,969772480,8000,8000,8000,8000,1769
|
|
20241217,154600,969772480,8000,8000,8000,8000,0
|
|
20241217,154500,969772480,8000,8000,8000,8000,0
|
|
20241217,154400,969772480,8000,8000,8000,8000,0
|
|
20241217,154300,969772480,8000,8000,8000,8000,0
|
|
20241217,154200,969772480,8000,8000,8000,8000,0
|
|
20241217,154100,969772480,8000,8000,8000,8000,0
|
|
20241217,154000,969772480,8000,8000,8000,8000,0
|
|
20241217,153900,969772480,8000,8000,8000,8000,0
|
|
20241217,153800,969772480,8000,8000,8000,8000,0
|
|
20241217,153700,969772480,8000,8000,8000,8000,0
|
|
20241217,153600,969772480,8000,8000,8000,8000,0
|
|
20241217,153500,969772480,8000,8000,8000,8000,0
|
|
20241217,153400,969772480,8000,8000,8000,8000,0
|
|
20241217,153300,969772480,8000,8000,8000,8000,0
|
|
20241217,153200,969772480,8000,8000,8000,8000,0
|
|
20241217,153100,969772480,8000,8000,8000,8000,0
|
|
20241217,153000,969772480,8000,8000,8000,8000,1769
|
|
20241217,152900,955620480,7990,7990,7990,7990,0
|
|
20241217,152800,955620480,7990,7990,7990,7990,0
|
|
20241217,152700,955620480,7990,7990,7990,7990,0
|
|
20241217,152600,955620480,7990,7990,7990,7990,0
|
|
20241217,152500,955620480,7990,7990,7990,7990,0
|
|
20241217,152400,955620480,7990,7990,7990,7990,0
|
|
20241217,152300,955620480,7990,7990,7990,7990,0
|
|
20241217,152200,955620480,7990,7990,7990,7990,0
|
|
20241217,152100,955620480,7990,7990,7990,7990,0
|
|
20241217,152000,955620480,7990,7990,7990,7990,0
|
|
20241217,151900,955620480,7990,7990,7990,7980,25
|
|
20241217,151800,955420880,8000,7980,8000,7980,374
|
|
20241217,151700,952435780,8000,8000,8000,8000,153
|
|
20241217,151600,951211780,8000,7980,8000,7980,126
|
|
20241217,151500,950204720,8000,7990,8000,7990,104
|
|
20241217,151400,949372740,8000,8000,8000,8000,70
|
|
20241217,151300,948812740,8000,8000,8000,8000,462
|
|
20241217,151200,945116740,8010,8000,8010,8000,17
|
|
20241217,151100,944980700,8010,8010,8010,8010,0
|
|
20241217,151000,944980700,8010,8010,8010,8010,225
|
|
20241217,150900,943178450,8010,8010,8010,8010,102
|
|
20241217,150800,942361430,8020,7980,8020,7980,29
|
|
20241217,150700,942129970,8030,8000,8030,7970,1134
|
|
20241217,150600,933085570,8030,8000,8030,8000,79
|
|
20241217,150500,932451290,8030,8030,8030,8010,150
|
|
20241217,150400,931247870,8030,8030,8030,8030,3
|
|
20241217,150300,931223780,8030,8030,8030,8030,278
|
|
20241217,150200,928991440,8030,8030,8030,8030,152
|
|
20241217,150100,927770880,8030,8030,8030,8030,100
|
|
20241217,150000,926967880,8030,8030,8030,8030,81
|
|
20241217,145900,926317450,8030,8000,8030,8000,1283
|
|
20241217,145800,916022990,8020,7980,8020,7980,84
|
|
20241217,145700,915349350,8030,8030,8030,7980,176
|
|
20241217,145600,913936850,8020,8020,8020,8020,125
|
|
20241217,145500,912934350,8030,8030,8030,8030,104
|
|
20241217,145400,912099230,8030,8020,8030,8020,145
|
|
20241217,145300,910935210,8020,7980,8020,7980,82
|
|
20241217,145200,910277940,8020,8010,8020,8010,185
|
|
20241217,145100,908795240,8010,8010,8010,8010,0
|
|
20241217,145000,908795240,8010,8010,8010,8010,0
|
|
20241217,144900,908795240,8010,8000,8010,8000,22
|
|
20241217,144800,908619220,8000,8000,8000,7980,2172
|
|
20241217,144700,891268620,8000,7990,8000,7990,120
|
|
20241217,144600,890308720,8000,8000,8000,8000,0
|
|
20241217,144500,890308720,8000,8000,8000,8000,302
|
|
20241217,144400,887892720,8000,7990,8000,7990,8
|
|
20241217,144300,887828790,8000,8000,8000,8000,2
|
|
20241217,144200,887812790,8000,8000,8000,8000,0
|
|
20241217,144100,887812790,8000,8000,8000,8000,2
|
|
20241217,144000,887796790,7970,7990,7990,7970,1496
|
|
20241217,143900,875857120,7990,8000,8000,7990,20
|
|
20241217,143800,875697300,7990,7990,7990,7990,0
|
|
20241217,143700,875697300,7990,7990,7990,7990,443
|
|
20241217,143600,872157730,8020,8020,8020,8020,118
|
|
20241217,143500,871211370,7990,7990,7990,7990,0
|
|
20241217,143400,871211370,7990,8020,8020,7990,173
|
|
20241217,143300,869826340,7980,7980,7980,7980,10
|
|
20241217,143200,869746540,8030,8020,8040,8020,2128
|
|
20241217,143100,852660530,8020,8020,8020,8020,0
|
|
20241217,143000,852660530,8020,8010,8020,8010,106
|
|
20241217,142900,851810570,8010,7990,8010,7980,65
|
|
20241217,142800,851291100,7990,7980,7990,7980,11
|
|
20241217,142700,851203270,7980,7980,7980,7980,23
|
|
20241217,142600,851019730,7970,7970,7970,7970,18
|
|
20241217,142500,850876270,7980,7970,7980,7970,104
|
|
20241217,142400,850046570,7960,7960,7960,7960,0
|
|
20241217,142300,850046570,7960,7960,7960,7960,0
|
|
20241217,142200,850046570,7960,7960,7960,7960,9
|
|
20241217,142100,849974930,7970,7960,7970,7960,4
|
|
20241217,142000,849943070,7960,7960,7960,7960,64
|
|
20241217,141900,849433630,7960,7960,7960,7960,0
|
|
20241217,141800,849433630,7960,7970,7970,7960,900
|
|
20241217,141700,842267700,7970,7970,7970,7970,60
|
|
20241217,141600,841789500,7970,7970,7970,7970,113
|
|
20241217,141500,840888890,7970,7970,7970,7970,123
|
|
20241217,141400,839908580,7970,7970,7970,7970,2
|
|
20241217,141300,839892640,7970,7970,7970,7970,14
|
|
20241217,141200,839781060,7970,7970,7970,7970,0
|
|
20241217,141100,839781060,7970,7970,7970,7970,19
|
|
20241217,141000,839629630,7980,7980,7980,7980,0
|
|
20241217,140900,839629630,7980,7970,7980,7970,413
|
|
20241217,140800,836337990,7980,7970,7980,7970,122
|
|
20241217,140700,835365630,7980,7980,7980,7980,112
|
|
20241217,140600,834471870,7970,7970,7970,7970,100
|
|
20241217,140500,833674870,7980,7980,7980,7980,0
|
|
20241217,140400,833674870,7980,7980,7980,7980,66
|
|
20241217,140300,833148190,7970,7970,7970,7970,0
|
|
20241217,140200,833148190,7970,7970,7970,7970,109
|
|
20241217,140100,832279460,7970,7970,7970,7970,0
|
|
20241217,140000,832279460,7970,7970,7970,7970,0
|
|
20241217,135900,832279460,7970,7970,7970,7970,2
|
|
20241217,135800,832263520,7990,7990,7990,7990,0
|
|
20241217,135700,832263520,7990,7990,7990,7990,0
|
|
20241217,135600,832263520,7990,7990,7990,7990,1
|
|
20241217,135500,832255530,7980,7980,7980,7980,0
|
|
20241217,135400,832255530,7980,7980,7980,7980,0
|
|
20241217,135300,832255530,7980,7980,7980,7980,0
|
|
20241217,135200,832255530,7980,7980,7980,7980,0
|
|
20241217,135100,832255530,7980,7980,7990,7980,105
|
|
20241217,135000,831417620,7980,7990,7990,7980,220
|
|
20241217,134900,829661930,7990,7990,7990,7990,3
|
|
20241217,134800,829637960,7990,7990,7990,7990,0
|
|
20241217,134700,829637960,7990,7990,7990,7990,22
|
|
20241217,134600,829462180,7990,8010,8010,7980,230
|
|
20241217,134500,827626730,7980,8010,8010,7980,6
|
|
20241217,134400,827578820,8010,7980,8010,7980,243
|
|
20241217,134300,825639620,8020,8020,8020,8020,5
|
|
20241217,134200,825599520,8020,7990,8020,7990,297
|
|
20241217,134100,823226400,8020,8020,8020,8020,89
|
|
20241217,134000,822512620,8020,8020,8020,8020,1
|
|
20241217,133900,822504600,7990,8030,8030,7990,20
|
|
20241217,133800,822344720,8000,8030,8030,8000,358
|
|
20241217,133700,819474810,8030,8030,8030,8030,100
|
|
20241217,133600,818671810,8030,8030,8030,8030,3
|
|
20241217,133500,818647720,8030,8030,8030,8030,79
|
|
20241217,133400,818013350,8030,8030,8030,8030,2
|
|
20241217,133300,817997290,8030,8030,8030,8020,138
|
|
20241217,133200,816889450,8020,8010,8020,8010,35
|
|
20241217,133100,816608960,8000,8000,8000,8000,196
|
|
20241217,133000,815040960,8000,8000,8000,8000,62
|
|
20241217,132900,814544960,7990,7990,7990,7990,42
|
|
20241217,132800,814209380,7990,7990,7990,7990,165
|
|
20241217,132700,812891030,8000,8000,8000,8000,6
|
|
20241217,132600,812843030,8000,8000,8000,8000,87
|
|
20241217,132500,812147030,8000,7990,8000,7990,89
|
|
20241217,132400,811435910,7990,7980,7990,7980,22
|
|
20241217,132300,811260140,7990,7990,7990,7990,119
|
|
20241217,132200,810309330,7980,7980,7980,7980,60
|
|
20241217,132100,809830530,7980,7980,7980,7970,90
|
|
20241217,132000,809112340,7980,7980,7980,7980,90
|
|
20241217,131900,808394140,7980,7980,7980,7980,64
|
|
20241217,131800,807883420,7980,7980,7980,7980,3
|
|
20241217,131700,807859480,7970,7970,7980,7970,150
|
|
20241217,131600,806662840,7980,7980,7980,7980,92
|
|
20241217,131500,805928680,7980,7980,7980,7980,1
|
|
20241217,131400,805920700,7970,7980,7980,7970,148
|
|
20241217,131300,804741130,7980,7980,7980,7980,20
|
|
20241217,131200,804581530,7980,7980,7980,7980,853
|
|
20241217,131100,797774590,7980,7970,7980,7970,54
|
|
20241217,131000,797344170,7990,7990,7990,7990,0
|
|
20241217,130900,797344170,7990,7990,7990,7990,0
|
|
20241217,130800,797344170,7990,7990,7990,7990,42
|
|
20241217,130700,797008590,8000,8000,8000,8000,0
|
|
20241217,130600,797008590,8000,7990,8000,7990,11
|
|
20241217,130500,796920630,7990,7990,7990,7990,10
|
|
20241217,130400,796840730,8000,8000,8000,8000,0
|
|
20241217,130300,796840730,8000,7990,8000,7990,10
|
|
20241217,130200,796760770,8000,8000,8000,8000,10
|
|
20241217,130100,796680770,8000,7960,8000,7960,3327
|
|
20241217,130000,770191280,7930,7960,7960,7930,124
|
|
20241217,125900,769207080,7960,7950,7960,7950,53
|
|
20241217,125800,768785700,7950,7940,7950,7940,62
|
|
20241217,125700,768292910,7940,7940,7940,7940,1
|
|
20241217,125600,768284970,7930,7930,7930,7930,15
|
|
20241217,125500,768166020,7940,7940,7940,7940,3
|
|
20241217,125400,768142200,7940,7940,7940,7940,1
|
|
20241217,125300,768134260,7940,7940,7940,7930,7
|
|
20241217,125200,768078710,7950,7950,7950,7950,2
|
|
20241217,125100,768062810,7950,7950,7950,7950,0
|
|
20241217,125000,768062810,7950,7960,7960,7950,287
|
|
20241217,124900,765781150,7950,7950,7950,7950,5
|
|
20241217,124800,765741400,7960,7960,7960,7960,2
|
|
20241217,124700,765725480,7960,7960,7960,7960,10
|
|
20241217,124600,765645880,7960,7950,7960,7950,206
|
|
20241217,124500,764008170,7960,7950,7960,7950,88
|
|
20241217,124400,763308560,7950,7950,7950,7950,45
|
|
20241217,124300,762950810,7960,7960,7960,7960,1
|
|
20241217,124200,762942850,7960,7960,7960,7960,100
|
|
20241217,124100,762146850,7960,7950,7960,7950,1297
|
|
20241217,124000,751835690,7960,7960,7960,7960,9
|
|
20241217,123900,751764050,7960,7940,7960,7940,292
|
|
20241217,123800,749444100,7940,7950,7950,7940,96
|
|
20241217,123700,748681850,7950,7950,7950,7950,0
|
|
20241217,123600,748681850,7950,7950,7950,7950,2
|
|
20241217,123500,748665950,7940,7950,7950,7940,119
|
|
20241217,123400,747720960,7960,7960,7960,7960,4
|
|
20241217,123300,747689120,7960,7960,7960,7960,0
|
|
20241217,123200,747689120,7960,7960,7960,7950,23
|
|
20241217,123100,747506050,7960,7960,7960,7960,0
|
|
20241217,123000,747506050,7960,7960,7960,7960,5
|
|
20241217,122900,747466250,7960,7930,7960,7930,8
|
|
20241217,122800,747402750,7920,7950,7950,7920,922
|
|
20241217,122700,740093930,7950,7950,7950,7940,30
|
|
20241217,122600,739855480,7950,7950,7950,7950,1
|
|
20241217,122500,739847530,7960,7960,7960,7960,7
|
|
20241217,122400,739791810,7960,7960,7960,7960,15
|
|
20241217,122300,739672410,7960,7960,7960,7960,53
|
|
20241217,122200,739250530,7960,7960,7960,7960,1
|
|
20241217,122100,739242570,7960,7960,7960,7960,11
|
|
20241217,122000,739155010,7960,7960,7960,7960,2
|
|
20241217,121900,739139090,7960,7960,7960,7960,1
|
|
20241217,121800,739131130,7960,7960,7960,7960,1
|
|
20241217,121700,739123170,7960,7950,7960,7940,36
|
|
20241217,121600,738837170,7940,7950,7950,7940,4
|
|
20241217,121500,738805390,7940,7950,7950,7940,132
|
|
20241217,121400,737757230,7950,7950,7950,7950,1
|
|
20241217,121300,737749280,7940,7950,7950,7940,65
|
|
20241217,121200,737232840,7960,7960,7960,7960,3
|
|
20241217,121100,737208960,7960,7960,7960,7960,2
|
|
20241217,121000,737193040,7960,7960,7960,7960,1
|
|
20241217,120900,737185080,7960,7960,7960,7960,3
|
|
20241217,120800,737161200,7960,7960,7960,7960,1
|
|
20241217,120700,737153240,7960,7950,7960,7950,106
|
|
20241217,120600,736309720,7950,7950,7950,7950,1
|
|
20241217,120500,736301770,7950,7950,7950,7950,6
|
|
20241217,120400,736254070,7950,7960,7960,7940,387
|
|
20241217,120300,733179680,7960,7960,7960,7960,1
|
|
20241217,120200,733171720,7960,7960,7960,7960,0
|
|
20241217,120100,733171720,7960,7960,7960,7960,50
|
|
20241217,120000,732773720,7950,7960,7960,7950,68
|
|
20241217,115900,732232620,7960,7960,7960,7960,2
|
|
20241217,115800,732216700,7950,7950,7960,7950,29
|
|
20241217,115700,731986130,7950,7950,7950,7950,2
|
|
20241217,115600,731970230,7950,7950,7950,7950,412
|
|
20241217,115500,728694830,7950,7950,7960,7950,263
|
|
20241217,115400,726603960,7960,7960,7960,7950,10
|
|
20241217,115300,726524420,7950,7950,7950,7950,302
|
|
20241217,115200,724123520,7960,7960,7960,7960,1
|
|
20241217,115100,724115560,7960,7960,7960,7950,20
|
|
20241217,115000,723956370,7960,7950,7960,7950,45
|
|
20241217,114900,723598610,7960,7960,7960,7960,2
|
|
20241217,114800,723582690,7960,7960,7960,7960,9
|
|
20241217,114700,723511050,7960,7970,7970,7960,159
|
|
20241217,114600,722245390,7970,7970,7970,7970,0
|
|
20241217,114500,722245390,7970,7970,7970,7960,3059
|
|
20241217,114400,697865570,7970,7960,7970,7960,3
|
|
20241217,114300,697841670,7970,7970,7970,7970,1
|
|
20241217,114200,697833700,7950,7980,7980,7950,116
|
|
20241217,114100,696910380,7980,7980,7980,7960,29
|
|
20241217,114000,696679040,7970,7980,7980,7970,210
|
|
20241217,113900,695005330,7980,7970,7980,7970,7
|
|
20241217,113800,694949520,7980,7980,7980,7980,7
|
|
20241217,113700,694893660,7980,7980,7980,7970,14
|
|
20241217,113600,694781960,7980,7980,7980,7980,0
|
|
20241217,113500,694781960,7980,7980,7980,7980,2
|
|
20241217,113400,694766000,7970,7980,7980,7970,68
|
|
20241217,113300,694223980,7980,7980,7980,7980,1
|
|
20241217,113200,694216000,7980,7980,7980,7980,0
|
|
20241217,113100,694216000,7980,7980,7980,7980,1
|
|
20241217,113000,694208020,7980,7980,7980,7970,31
|
|
20241217,112900,693960660,7980,7980,7980,7980,0
|
|
20241217,112800,693960660,7980,7980,7980,7980,81
|
|
20241217,112700,693314280,7980,7990,7990,7980,460
|
|
20241217,112600,689641980,7970,7980,7980,7970,4
|
|
20241217,112500,689610090,7970,7970,7970,7970,1445
|
|
20241217,112400,678093440,7970,7970,7970,7970,1
|
|
20241217,112300,678085470,7950,7950,7950,7950,0
|
|
20241217,112200,678085470,7950,7950,7950,7950,16
|
|
20241217,112100,677958270,7960,7960,7960,7950,51
|
|
20241217,112000,677552690,7950,7960,7960,7950,17
|
|
20241217,111900,677417480,7970,7970,7970,7970,1
|
|
20241217,111800,677409510,7950,7950,7950,7950,0
|
|
20241217,111700,677409510,7950,7970,7970,7950,568
|
|
20241217,111600,672893660,7980,7980,7980,7980,1
|
|
20241217,111500,672885680,7980,7980,7980,7980,0
|
|
20241217,111400,672885680,7980,7980,7980,7980,0
|
|
20241217,111300,672885680,7980,7970,7980,7960,1234
|
|
20241217,111200,663040820,7980,7980,7980,7980,1
|
|
20241217,111100,663032840,7970,7970,7970,7970,105
|
|
20241217,111000,662195990,7970,7970,7970,7970,1
|
|
20241217,110900,662188020,7970,7970,7970,7970,28
|
|
20241217,110800,661964860,7960,7960,7960,7960,33
|
|
20241217,110700,661702180,7970,7970,7970,7970,1
|
|
20241217,110600,661694210,7960,7980,7990,7960,24
|
|
20241217,110500,661503040,7990,7990,7990,7990,1
|
|
20241217,110400,661495050,7990,8000,8000,7990,2
|
|
20241217,110300,661479060,8000,8000,8000,8000,81
|
|
20241217,110200,660831060,7990,7990,7990,7990,10
|
|
20241217,110100,660751160,7990,7990,7990,7990,32
|
|
20241217,110000,660495480,8000,8000,8000,8000,13
|
|
20241217,105900,660391480,7990,7990,7990,7990,1
|
|
20241217,105800,660383490,7980,8000,8000,7970,17
|
|
20241217,105700,660247840,8000,7980,8000,7980,113
|
|
20241217,105600,659345280,7980,7980,7980,7970,11
|
|
20241217,105500,659257530,7980,7980,7980,7980,9
|
|
20241217,105400,659185710,8010,7990,8010,7990,96
|
|
20241217,105300,658417390,8010,8010,8010,8010,1
|
|
20241217,105200,658409380,7990,7990,7990,7990,0
|
|
20241217,105100,658409380,7990,7980,7990,7980,11
|
|
20241217,105000,658321590,7980,7980,7980,7980,10
|
|
20241217,104900,658241790,7970,7950,7970,7940,654
|
|
20241217,104800,653035930,7940,7970,7970,7940,522
|
|
20241217,104700,648889070,7970,7970,7970,7970,30
|
|
20241217,104600,648649970,7960,7970,7970,7960,28
|
|
20241217,104500,648426990,7970,7970,7970,7970,0
|
|
20241217,104400,648426990,7970,7970,7970,7940,136
|
|
20241217,104300,647345440,7970,7960,7970,7960,3
|
|
20241217,104200,647321550,7960,7930,7960,7930,631
|
|
20241217,104100,642312630,7930,7950,7950,7930,500
|
|
20241217,104000,638345760,7940,7950,7950,7940,1039
|
|
20241217,103900,630087770,7950,7980,7980,7950,506
|
|
20241217,103800,626062360,7970,7970,7970,7970,1166
|
|
20241217,103700,616769340,7980,8000,8000,7980,1190
|
|
20241217,103600,607267630,7990,8000,8000,7980,141
|
|
20241217,103500,606141530,8000,8000,8000,8000,6
|
|
20241217,103400,606093530,8000,8000,8000,8000,6
|
|
20241217,103300,606045530,8000,8000,8000,8000,7
|
|
20241217,103200,605989530,8000,8000,8000,8000,31
|
|
20241217,103100,605741530,8000,8000,8000,7980,347
|
|
20241217,103000,602970600,8000,7980,8000,7980,42
|
|
20241217,102900,602635400,7980,8010,8010,7980,12
|
|
20241217,102800,602539590,8000,7990,8000,7980,354
|
|
20241217,102700,599714250,8000,8000,8000,8000,8
|
|
20241217,102600,599650250,8000,8000,8000,8000,185
|
|
20241217,102500,598170250,8010,8010,8010,8000,7
|
|
20241217,102400,598114200,8010,8010,8010,8010,0
|
|
20241217,102300,598114200,8010,8000,8010,8000,66
|
|
20241217,102200,597586190,8000,8000,8000,8000,7
|
|
20241217,102100,597530190,7990,7990,7990,7990,2180
|
|
20241217,102000,580111990,8000,8000,8000,8000,916
|
|
20241217,101900,572783990,7990,7990,7990,7990,1
|
|
20241217,101800,572776000,8000,8000,8000,7990,295
|
|
20241217,101700,570417000,7990,7990,7990,7990,20
|
|
20241217,101600,570257200,8000,7970,8000,7970,259
|
|
20241217,101500,568191390,7970,7980,7980,7970,866
|
|
20241217,101400,561289220,7980,7980,7980,7980,38
|
|
20241217,101300,560985980,7980,7980,7990,7980,45
|
|
20241217,101200,560626870,7970,7990,7990,7970,30
|
|
20241217,101100,560387590,7990,7990,7990,7990,35
|
|
20241217,101000,560107940,8000,7990,8000,7990,156
|
|
20241217,100900,558860940,7990,7990,7990,7990,449
|
|
20241217,100800,555273430,7990,7980,7990,7980,14
|
|
20241217,100700,555161640,7980,7980,7990,7980,273
|
|
20241217,100600,552983070,7980,7980,7990,7950,598
|
|
20241217,100500,548227610,7990,7990,7990,7990,2
|
|
20241217,100400,548211630,7990,7990,7990,7990,3
|
|
20241217,100300,548187660,7990,7980,7990,7980,14
|
|
20241217,100200,548075930,7990,7990,7990,7990,641
|
|
20241217,100100,542954340,7990,7990,7990,7980,410
|
|
20241217,100000,539678540,7980,7970,7980,7970,926
|
|
20241217,095900,532295760,7950,7950,7950,7950,711
|
|
20241217,095800,526643310,7940,7960,7970,7940,1274
|
|
20241217,095700,516512230,7970,7960,7970,7960,94
|
|
20241217,095600,515763970,7960,7970,7970,7960,32
|
|
20241217,095500,515509110,7980,7990,7990,7980,249
|
|
20241217,095400,513522050,7990,7990,7990,7990,104
|
|
20241217,095300,512691090,7980,7970,7980,7970,765
|
|
20241217,095200,506594020,7970,7990,7990,7970,823
|
|
20241217,095100,500033200,8000,8000,8000,8000,1
|
|
20241217,095000,500025200,8000,8010,8010,8000,5
|
|
20241217,094900,499985170,7990,8020,8020,7990,107
|
|
20241217,094800,499130000,8000,8020,8020,7990,28
|
|
20241217,094700,498905880,8020,8000,8020,8000,13
|
|
20241217,094600,498801650,7980,7990,8020,7980,943
|
|
20241217,094500,491276020,8050,7980,8050,7980,27
|
|
20241217,094400,491060490,7980,8090,8090,7980,536
|
|
20241217,094300,486782580,8090,7940,8090,7940,1933
|
|
20241217,094200,471322480,7940,7940,7950,7940,1428
|
|
20241217,094100,459983700,7970,7960,7980,7900,4055
|
|
20241217,094000,427897540,7960,7960,7980,7940,2824
|
|
20241217,093900,405437300,7960,8000,8000,7950,8538
|
|
20241217,093800,337273940,8000,8050,8050,8000,2388
|
|
20241217,093700,318159960,8010,8060,8060,8010,1318
|
|
20241217,093600,307591090,8060,8050,8060,8050,55
|
|
20241217,093500,307148260,8050,8050,8050,8050,30
|
|
20241217,093400,306906760,8050,8010,8050,8010,924
|
|
20241217,093300,299504540,8010,8060,8060,8010,275
|
|
20241217,093200,297301380,8010,8040,8060,8010,1398
|
|
20241217,093100,286096890,8060,8080,8080,8060,103
|
|
20241217,093000,285266650,8060,8080,8080,8060,369
|
|
20241217,092900,282292490,8080,8080,8080,8080,10
|
|
20241217,092800,282211690,8080,8070,8080,8030,1017
|
|
20241217,092700,274041400,8090,8090,8090,8040,502
|
|
20241217,092600,269999730,8060,8050,8090,8050,561
|
|
20241217,092500,265483550,8090,8090,8100,8050,2066
|
|
20241217,092400,248848480,8090,8080,8090,8050,535
|
|
20241217,092300,244541540,8080,8070,8080,8070,536
|
|
20241217,092200,240210750,8070,8090,8100,8060,259
|
|
20241217,092100,238119660,8100,8110,8110,8090,506
|
|
20241217,092000,234021500,8120,8120,8120,8110,262
|
|
20241217,091900,231894560,8110,8110,8120,8110,594
|
|
20241217,091800,227077100,8110,8050,8110,8050,793
|
|
20241217,091700,220649590,8050,8100,8110,8050,42
|
|
20241217,091600,220310300,8090,8110,8110,8090,213
|
|
20241217,091500,218586100,8110,8120,8120,8100,310
|
|
20241217,091400,216070300,8120,8120,8120,8090,576
|
|
20241217,091300,211401540,8140,8140,8140,8110,1021
|
|
20241217,091200,203110450,8140,8150,8160,8120,7977
|
|
20241217,091100,138115080,8150,8090,8150,8090,4236
|
|
20241217,091000,103646860,8090,8080,8090,8070,1010
|
|
20241217,090900,95476330,8070,8030,8070,8030,302
|
|
20241217,090800,93039550,8070,8070,8070,8070,2
|
|
20241217,090700,93023410,8070,8030,8070,8030,942
|
|
20241217,090600,85428220,8030,8010,8050,8010,4728
|
|
20241217,090500,47544070,8010,8070,8070,8010,354
|
|
20241217,090400,44702410,8010,8050,8070,8000,810
|
|
20241217,090300,38215400,8070,8070,8070,8070,10
|
|
20241217,090200,38134700,8070,8000,8070,8000,763
|
|
20241217,090100,31998500,8010,8030,8030,8000,1718
|
|
20241217,090000,18245120,8040,8080,8090,8040,2259
|