635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,193100,1181944820,6720,6720,6720,6720,0
|
|
20241204,193000,1181944820,6720,6720,6720,6720,0
|
|
20241204,192900,1181944820,6720,6720,6720,6720,0
|
|
20241204,192800,1181944820,6720,6720,6720,6720,0
|
|
20241204,192700,1181944820,6720,6720,6720,6720,0
|
|
20241204,192600,1181944820,6720,6720,6720,6720,0
|
|
20241204,192500,1181944820,6720,6720,6720,6720,0
|
|
20241204,192400,1181944820,6720,6720,6720,6720,0
|
|
20241204,192300,1181944820,6720,6720,6720,6720,0
|
|
20241204,192200,1181944820,6720,6720,6720,6720,0
|
|
20241204,192100,1181944820,6720,6720,6720,6720,0
|
|
20241204,192000,1181944820,6720,6720,6720,6720,0
|
|
20241204,191900,1181944820,6720,6720,6720,6720,0
|
|
20241204,191800,1181944820,6720,6720,6720,6720,0
|
|
20241204,191700,1181944820,6720,6720,6720,6720,0
|
|
20241204,191600,1181944820,6720,6720,6720,6720,0
|
|
20241204,191500,1181944820,6720,6720,6720,6720,0
|
|
20241204,191400,1181944820,6720,6720,6720,6720,0
|
|
20241204,191300,1181944820,6720,6720,6720,6720,0
|
|
20241204,191200,1181944820,6720,6720,6720,6720,0
|
|
20241204,191100,1181944820,6720,6720,6720,6720,0
|
|
20241204,191000,1181944820,6720,6720,6720,6720,0
|
|
20241204,190900,1181944820,6720,6720,6720,6720,0
|
|
20241204,190800,1181944820,6720,6720,6720,6720,0
|
|
20241204,190700,1181944820,6720,6720,6720,6720,0
|
|
20241204,190600,1181944820,6720,6720,6720,6720,0
|
|
20241204,190500,1181944820,6720,6720,6720,6720,0
|
|
20241204,190400,1181944820,6720,6720,6720,6720,0
|
|
20241204,190300,1181944820,6720,6720,6720,6720,0
|
|
20241204,190200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,190100,1181944820,6720,6720,6720,6720,0
|
|
20241204,190000,1181944820,6720,6720,6720,6720,0
|
|
20241204,185900,1181944820,6720,6720,6720,6720,0
|
|
20241204,185800,1181944820,6720,6720,6720,6720,0
|
|
20241204,185700,1181944820,6720,6720,6720,6720,0
|
|
20241204,185600,1181944820,6720,6720,6720,6720,0
|
|
20241204,185500,1181944820,6720,6720,6720,6720,0
|
|
20241204,185400,1181944820,6720,6720,6720,6720,0
|
|
20241204,185300,1181944820,6720,6720,6720,6720,0
|
|
20241204,185200,1181944820,6720,6720,6720,6720,0
|
|
20241204,185100,1181944820,6720,6720,6720,6720,0
|
|
20241204,185000,1181944820,6720,6720,6720,6720,0
|
|
20241204,184900,1181944820,6720,6720,6720,6720,0
|
|
20241204,184800,1181944820,6720,6720,6720,6720,0
|
|
20241204,184700,1181944820,6720,6720,6720,6720,0
|
|
20241204,184600,1181944820,6720,6720,6720,6720,0
|
|
20241204,184500,1181944820,6720,6720,6720,6720,0
|
|
20241204,184400,1181944820,6720,6720,6720,6720,0
|
|
20241204,184300,1181944820,6720,6720,6720,6720,0
|
|
20241204,184200,1181944820,6720,6720,6720,6720,0
|
|
20241204,184100,1181944820,6720,6720,6720,6720,0
|
|
20241204,184000,1181944820,6720,6720,6720,6720,0
|
|
20241204,183900,1181944820,6720,6720,6720,6720,0
|
|
20241204,183800,1181944820,6720,6720,6720,6720,0
|
|
20241204,183700,1181944820,6720,6720,6720,6720,0
|
|
20241204,183600,1181944820,6720,6720,6720,6720,0
|
|
20241204,183500,1181944820,6720,6720,6720,6720,0
|
|
20241204,183400,1181944820,6720,6720,6720,6720,0
|
|
20241204,183300,1181944820,6720,6720,6720,6720,0
|
|
20241204,183200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,183100,1181944820,6720,6720,6720,6720,0
|
|
20241204,183000,1181944820,6720,6720,6720,6720,0
|
|
20241204,182900,1181944820,6720,6720,6720,6720,0
|
|
20241204,182800,1181944820,6720,6720,6720,6720,0
|
|
20241204,182700,1181944820,6720,6720,6720,6720,0
|
|
20241204,182600,1181944820,6720,6720,6720,6720,0
|
|
20241204,182500,1181944820,6720,6720,6720,6720,0
|
|
20241204,182400,1181944820,6720,6720,6720,6720,0
|
|
20241204,182300,1181944820,6720,6720,6720,6720,0
|
|
20241204,182200,1181944820,6720,6720,6720,6720,0
|
|
20241204,182100,1181944820,6720,6720,6720,6720,0
|
|
20241204,182000,1181944820,6720,6720,6720,6720,0
|
|
20241204,181900,1181944820,6720,6720,6720,6720,0
|
|
20241204,181800,1181944820,6720,6720,6720,6720,0
|
|
20241204,181700,1181944820,6720,6720,6720,6720,0
|
|
20241204,181600,1181944820,6720,6720,6720,6720,0
|
|
20241204,181500,1181944820,6720,6720,6720,6720,0
|
|
20241204,181400,1181944820,6720,6720,6720,6720,0
|
|
20241204,181300,1181944820,6720,6720,6720,6720,0
|
|
20241204,181200,1181944820,6720,6720,6720,6720,0
|
|
20241204,181100,1181944820,6720,6720,6720,6720,0
|
|
20241204,181000,1181944820,6720,6720,6720,6720,0
|
|
20241204,180900,1181944820,6720,6720,6720,6720,0
|
|
20241204,180800,1181944820,6720,6720,6720,6720,0
|
|
20241204,180700,1181944820,6720,6720,6720,6720,0
|
|
20241204,180600,1181944820,6720,6720,6720,6720,0
|
|
20241204,180500,1181944820,6720,6720,6720,6720,0
|
|
20241204,180400,1181944820,6720,6720,6720,6720,0
|
|
20241204,180300,1181944820,6720,6720,6720,6720,0
|
|
20241204,180200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,180100,1181944820,6720,6720,6720,6720,0
|
|
20241204,180000,1181944820,6720,6720,6720,6720,0
|
|
20241204,175900,1181944820,6720,6720,6720,6720,0
|
|
20241204,175800,1181944820,6720,6720,6720,6720,0
|
|
20241204,175700,1181944820,6720,6720,6720,6720,0
|
|
20241204,175600,1181944820,6720,6720,6720,6720,0
|
|
20241204,175500,1181944820,6720,6720,6720,6720,0
|
|
20241204,175400,1181944820,6720,6720,6720,6720,0
|
|
20241204,175300,1181944820,6720,6720,6720,6720,0
|
|
20241204,175200,1181944820,6720,6720,6720,6720,0
|
|
20241204,175100,1181944820,6720,6720,6720,6720,0
|
|
20241204,175000,1181944820,6720,6720,6720,6720,0
|
|
20241204,174900,1181944820,6720,6720,6720,6720,0
|
|
20241204,174800,1181944820,6720,6720,6720,6720,0
|
|
20241204,174700,1181944820,6720,6720,6720,6720,0
|
|
20241204,174600,1181944820,6720,6720,6720,6720,0
|
|
20241204,174500,1181944820,6720,6720,6720,6720,0
|
|
20241204,174400,1181944820,6720,6720,6720,6720,0
|
|
20241204,174300,1181944820,6720,6720,6720,6720,0
|
|
20241204,174200,1181944820,6720,6720,6720,6720,0
|
|
20241204,174100,1181944820,6720,6720,6720,6720,0
|
|
20241204,174000,1181944820,6720,6720,6720,6720,0
|
|
20241204,173900,1181944820,6720,6720,6720,6720,0
|
|
20241204,173800,1181944820,6720,6720,6720,6720,0
|
|
20241204,173700,1181944820,6720,6720,6720,6720,0
|
|
20241204,173600,1181944820,6720,6720,6720,6720,0
|
|
20241204,173500,1181944820,6720,6720,6720,6720,0
|
|
20241204,173400,1181944820,6720,6720,6720,6720,0
|
|
20241204,173300,1181944820,6720,6720,6720,6720,0
|
|
20241204,173200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,173100,1181944820,6720,6720,6720,6720,0
|
|
20241204,173000,1181944820,6720,6720,6720,6720,0
|
|
20241204,172900,1181944820,6720,6720,6720,6720,0
|
|
20241204,172800,1181944820,6720,6720,6720,6720,0
|
|
20241204,172700,1181944820,6720,6720,6720,6720,0
|
|
20241204,172600,1181944820,6720,6720,6720,6720,0
|
|
20241204,172500,1181944820,6720,6720,6720,6720,0
|
|
20241204,172400,1181944820,6720,6720,6720,6720,0
|
|
20241204,172300,1181944820,6720,6720,6720,6720,0
|
|
20241204,172200,1181944820,6720,6720,6720,6720,0
|
|
20241204,172100,1181944820,6720,6720,6720,6720,0
|
|
20241204,172000,1181944820,6720,6720,6720,6720,0
|
|
20241204,171900,1181944820,6720,6720,6720,6720,0
|
|
20241204,171800,1181944820,6720,6720,6720,6720,0
|
|
20241204,171700,1181944820,6720,6720,6720,6720,0
|
|
20241204,171600,1181944820,6720,6720,6720,6720,0
|
|
20241204,171500,1181944820,6720,6720,6720,6720,0
|
|
20241204,171400,1181944820,6720,6720,6720,6720,0
|
|
20241204,171300,1181944820,6720,6720,6720,6720,0
|
|
20241204,171200,1181944820,6720,6720,6720,6720,0
|
|
20241204,171100,1181944820,6720,6720,6720,6720,0
|
|
20241204,171000,1181944820,6720,6720,6720,6720,0
|
|
20241204,170900,1181944820,6720,6720,6720,6720,0
|
|
20241204,170800,1181944820,6720,6720,6720,6720,0
|
|
20241204,170700,1181944820,6720,6720,6720,6720,0
|
|
20241204,170600,1181944820,6720,6720,6720,6720,0
|
|
20241204,170500,1181944820,6720,6720,6720,6720,0
|
|
20241204,170400,1181944820,6720,6720,6720,6720,0
|
|
20241204,170300,1181944820,6720,6720,6720,6720,0
|
|
20241204,170200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,170100,1181944820,6720,6720,6720,6720,0
|
|
20241204,170000,1181944820,6720,6720,6720,6720,0
|
|
20241204,165900,1181944820,6720,6720,6720,6720,0
|
|
20241204,165800,1181944820,6720,6720,6720,6720,0
|
|
20241204,165700,1181944820,6720,6720,6720,6720,0
|
|
20241204,165600,1181944820,6720,6720,6720,6720,0
|
|
20241204,165500,1181944820,6720,6720,6720,6720,0
|
|
20241204,165400,1181944820,6720,6720,6720,6720,0
|
|
20241204,165300,1181944820,6720,6720,6720,6720,0
|
|
20241204,165200,1181944820,6720,6720,6720,6720,0
|
|
20241204,165100,1181944820,6720,6720,6720,6720,0
|
|
20241204,165000,1181944820,6720,6720,6720,6720,0
|
|
20241204,164900,1181944820,6720,6720,6720,6720,0
|
|
20241204,164800,1181944820,6720,6720,6720,6720,0
|
|
20241204,164700,1181944820,6720,6720,6720,6720,0
|
|
20241204,164600,1181944820,6720,6720,6720,6720,0
|
|
20241204,164500,1181944820,6720,6720,6720,6720,0
|
|
20241204,164400,1181944820,6720,6720,6720,6720,0
|
|
20241204,164300,1181944820,6720,6720,6720,6720,0
|
|
20241204,164200,1181944820,6720,6720,6720,6720,0
|
|
20241204,164100,1181944820,6720,6720,6720,6720,0
|
|
20241204,164000,1181944820,6720,6720,6720,6720,0
|
|
20241204,163900,1181944820,6720,6720,6720,6720,0
|
|
20241204,163800,1181944820,6720,6720,6720,6720,0
|
|
20241204,163700,1181944820,6720,6720,6720,6720,0
|
|
20241204,163600,1181944820,6720,6720,6720,6720,0
|
|
20241204,163500,1181944820,6720,6720,6720,6720,0
|
|
20241204,163400,1181944820,6720,6720,6720,6720,0
|
|
20241204,163300,1181944820,6720,6720,6720,6720,0
|
|
20241204,163200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,163100,1181944820,6720,6720,6720,6720,0
|
|
20241204,163000,1181944820,6720,6720,6720,6720,0
|
|
20241204,162900,1181944820,6720,6720,6720,6720,0
|
|
20241204,162800,1181944820,6720,6720,6720,6720,0
|
|
20241204,162700,1181944820,6720,6720,6720,6720,0
|
|
20241204,162600,1181944820,6720,6720,6720,6720,0
|
|
20241204,162500,1181944820,6720,6720,6720,6720,0
|
|
20241204,162400,1181944820,6720,6720,6720,6720,0
|
|
20241204,162300,1181944820,6720,6720,6720,6720,0
|
|
20241204,162200,1181944820,6720,6720,6720,6720,0
|
|
20241204,162100,1181944820,6720,6720,6720,6720,0
|
|
20241204,162000,1181944820,6720,6720,6720,6720,0
|
|
20241204,161900,1181944820,6720,6720,6720,6720,0
|
|
20241204,161800,1181944820,6720,6720,6720,6720,0
|
|
20241204,161700,1181944820,6720,6720,6720,6720,0
|
|
20241204,161600,1181944820,6720,6720,6720,6720,0
|
|
20241204,161500,1181944820,6720,6720,6720,6720,0
|
|
20241204,161400,1181944820,6720,6720,6720,6720,0
|
|
20241204,161300,1181944820,6720,6720,6720,6720,0
|
|
20241204,161200,1181944820,6720,6720,6720,6720,0
|
|
20241204,161100,1181944820,6720,6720,6720,6720,0
|
|
20241204,161000,1181944820,6720,6720,6720,6720,0
|
|
20241204,160900,1181944820,6720,6720,6720,6720,0
|
|
20241204,160800,1181944820,6720,6720,6720,6720,0
|
|
20241204,160700,1181944820,6720,6720,6720,6720,0
|
|
20241204,160600,1181944820,6720,6720,6720,6720,0
|
|
20241204,160500,1181944820,6720,6720,6720,6720,0
|
|
20241204,160400,1181944820,6720,6720,6720,6720,0
|
|
20241204,160300,1181944820,6720,6720,6720,6720,0
|
|
20241204,160200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,160100,1181944820,6720,6720,6720,6720,0
|
|
20241204,160000,1181944820,6720,6720,6720,6720,0
|
|
20241204,155900,1181944820,6720,6720,6720,6720,0
|
|
20241204,155800,1181944820,6720,6720,6720,6720,0
|
|
20241204,155700,1181944820,6720,6720,6720,6720,0
|
|
20241204,155600,1181944820,6720,6720,6720,6720,0
|
|
20241204,155500,1181944820,6720,6720,6720,6720,0
|
|
20241204,155400,1181944820,6720,6720,6720,6720,0
|
|
20241204,155300,1181944820,6720,6720,6720,6720,0
|
|
20241204,155200,1181944820,6720,6720,6720,6720,0
|
|
20241204,155100,1181944820,6720,6720,6720,6720,0
|
|
20241204,155000,1181944820,6720,6720,6720,6720,0
|
|
20241204,154900,1181944820,6720,6720,6720,6720,0
|
|
20241204,154800,1181944820,6720,6720,6720,6720,0
|
|
20241204,154700,1181944820,6720,6720,6720,6720,0
|
|
20241204,154600,1181944820,6720,6720,6720,6720,0
|
|
20241204,154500,1181944820,6720,6720,6720,6720,0
|
|
20241204,154400,1181944820,6720,6720,6720,6720,0
|
|
20241204,154300,1181944820,6720,6720,6720,6720,0
|
|
20241204,154200,1181944820,6720,6720,6720,6720,0
|
|
20241204,154100,1181944820,6720,6720,6720,6720,0
|
|
20241204,154000,1181944820,6720,6720,6720,6720,0
|
|
20241204,153900,1181944820,6720,6720,6720,6720,0
|
|
20241204,153800,1181944820,6720,6720,6720,6720,0
|
|
20241204,153700,1181944820,6720,6720,6720,6720,0
|
|
20241204,153600,1181944820,6720,6720,6720,6720,0
|
|
20241204,153500,1181944820,6720,6720,6720,6720,0
|
|
20241204,153400,1181944820,6720,6720,6720,6720,0
|
|
20241204,153300,1181944820,6720,6720,6720,6720,0
|
|
20241204,153200,1181944820,6720,6720,6720,6720,5353
|
|
20241204,153100,1181944820,6720,6720,6720,6720,0
|
|
20241204,153000,1181944820,6720,6720,6720,6720,5353
|
|
20241204,152900,1145972660,6710,6710,6710,6710,0
|
|
20241204,152800,1145972660,6710,6710,6710,6710,0
|
|
20241204,152700,1145972660,6710,6710,6710,6710,0
|
|
20241204,152600,1145972660,6710,6710,6710,6710,0
|
|
20241204,152500,1145972660,6710,6710,6710,6710,0
|
|
20241204,152400,1145972660,6710,6710,6710,6710,0
|
|
20241204,152300,1145972660,6710,6710,6710,6710,0
|
|
20241204,152200,1145972660,6710,6710,6710,6710,0
|
|
20241204,152100,1145972660,6710,6710,6710,6710,0
|
|
20241204,152000,1145972660,6710,6710,6710,6710,0
|
|
20241204,151900,1145972660,6710,6680,6710,6670,1658
|
|
20241204,151800,1134867730,6680,6670,6680,6670,259
|
|
20241204,151700,1133138520,6670,6650,6670,6650,11
|
|
20241204,151600,1133065170,6670,6660,6670,6660,153
|
|
20241204,151500,1132044870,6650,6660,6660,6650,246
|
|
20241204,151400,1130406680,6660,6630,6660,6630,291
|
|
20241204,151300,1128474950,6640,6620,6640,6620,48
|
|
20241204,151200,1128156390,6640,6620,6640,6620,1894
|
|
20241204,151100,1115604030,6620,6620,6620,6620,97
|
|
20241204,151000,1114961890,6610,6640,6640,6610,2
|
|
20241204,150900,1114948640,6600,6590,6600,6590,107
|
|
20241204,150800,1114242490,6590,6600,6600,6550,200
|
|
20241204,150700,1112924480,6600,6620,6620,6550,856
|
|
20241204,150600,1107315120,6640,6640,6640,6640,317
|
|
20241204,150500,1105210240,6640,6660,6660,6640,298
|
|
20241204,150400,1103231480,6670,6670,6680,6670,1043
|
|
20241204,150300,1096274630,6680,6660,6680,6620,491
|
|
20241204,150200,1093000710,6650,6650,6650,6650,1159
|
|
20241204,150100,1085293360,6650,6650,6650,6650,0
|
|
20241204,150000,1085293360,6650,6640,6650,6640,405
|
|
20241204,145900,1082600760,6650,6650,6650,6650,0
|
|
20241204,145800,1082600760,6650,6630,6660,6630,2404
|
|
20241204,145700,1066616140,6630,6630,6630,6630,146
|
|
20241204,145600,1065648160,6630,6630,6630,6630,32
|
|
20241204,145500,1065436000,6630,6630,6630,6630,3
|
|
20241204,145400,1065416110,6610,6610,6610,6610,1
|
|
20241204,145300,1065409500,6630,6610,6630,6610,53
|
|
20241204,145200,1065058550,6570,6620,6620,6570,18
|
|
20241204,145100,1064939490,6620,6610,6620,6610,284
|
|
20241204,145000,1063061040,6610,6610,6610,6610,173
|
|
20241204,144900,1061917510,6610,6610,6610,6610,0
|
|
20241204,144800,1061917510,6610,6610,6610,6610,1
|
|
20241204,144700,1061910900,6550,6600,6610,6550,1621
|
|
20241204,144600,1051197150,6600,6580,6600,6580,267
|
|
20241204,144500,1049440270,6580,6580,6580,6580,904
|
|
20241204,144400,1043491950,6580,6550,6590,6550,454
|
|
20241204,144300,1040506030,6520,6520,6520,6520,0
|
|
20241204,144200,1040506030,6520,6550,6550,6520,11
|
|
20241204,144100,1040434010,6550,6550,6550,6550,40
|
|
20241204,144000,1040172010,6510,6510,6510,6510,0
|
|
20241204,143900,1040172010,6510,6520,6520,6510,5
|
|
20241204,143800,1040139420,6560,6560,6560,6560,7
|
|
20241204,143700,1040093500,6560,6560,6560,6560,0
|
|
20241204,143600,1040093500,6560,6560,6560,6560,34
|
|
20241204,143500,1039870460,6560,6550,6560,6550,12
|
|
20241204,143400,1039791830,6550,6550,6550,6550,9
|
|
20241204,143300,1039732880,6500,6500,6500,6500,0
|
|
20241204,143200,1039732880,6500,6500,6500,6500,0
|
|
20241204,143100,1039732880,6500,6500,6500,6500,10
|
|
20241204,143000,1039667880,6560,6560,6560,6560,32
|
|
20241204,142900,1039457960,6560,6560,6560,6560,4
|
|
20241204,142800,1039431720,6560,6510,6570,6480,72
|
|
20241204,142700,1038963420,6560,6500,6560,6500,190
|
|
20241204,142600,1037722770,6500,6480,6500,6480,200
|
|
20241204,142500,1036422880,6480,6480,6480,6480,3
|
|
20241204,142400,1036403440,6460,6460,6460,6460,473
|
|
20241204,142300,1033347860,6500,6500,6500,6500,0
|
|
20241204,142200,1033347860,6500,6500,6500,6500,1
|
|
20241204,142100,1033341360,6460,6460,6460,6460,0
|
|
20241204,142000,1033341360,6460,6460,6460,6460,1
|
|
20241204,141900,1033334900,6500,6480,6500,6480,98
|
|
20241204,141800,1032699840,6430,6500,6500,6430,2543
|
|
20241204,141700,1016281060,6490,6490,6490,6490,0
|
|
20241204,141600,1016281060,6490,6500,6540,6490,1094
|
|
20241204,141500,1009166950,6510,6530,6530,6510,300
|
|
20241204,141400,1007213810,6520,6520,6520,6520,0
|
|
20241204,141300,1007213810,6520,6520,6520,6520,1
|
|
20241204,141200,1007207290,6510,6510,6510,6510,0
|
|
20241204,141100,1007207290,6510,6510,6510,6510,0
|
|
20241204,141000,1007207290,6510,6510,6510,6510,0
|
|
20241204,140900,1007207290,6510,6530,6530,6510,1000
|
|
20241204,140800,1000689890,6530,6530,6530,6530,0
|
|
20241204,140700,1000689890,6530,6530,6530,6530,0
|
|
20241204,140600,1000689890,6530,6530,6530,6530,8
|
|
20241204,140500,1000637650,6540,6530,6540,6530,108
|
|
20241204,140400,999931780,6540,6540,6540,6540,0
|
|
20241204,140300,999931780,6540,6540,6540,6540,120
|
|
20241204,140200,999146980,6530,6530,6530,6530,0
|
|
20241204,140100,999146980,6530,6560,6560,6530,101
|
|
20241204,140000,998487420,6530,6530,6530,6530,0
|
|
20241204,135900,998487420,6530,6530,6530,6530,100
|
|
20241204,135800,997834420,6520,6520,6520,6520,250
|
|
20241204,135700,996204420,6520,6530,6530,6520,1280
|
|
20241204,135600,987858120,6520,6530,6530,6520,1070
|
|
20241204,135500,980871720,6520,6520,6520,6520,0
|
|
20241204,135400,980871720,6520,6520,6520,6520,0
|
|
20241204,135300,980871720,6520,6520,6520,6520,0
|
|
20241204,135200,980871720,6520,6520,6520,6520,0
|
|
20241204,135100,980871720,6520,6520,6520,6520,0
|
|
20241204,135000,980871720,6520,6520,6520,6520,0
|
|
20241204,134900,980871720,6520,6520,6520,6520,0
|
|
20241204,134800,980871720,6520,6540,6540,6520,261
|
|
20241204,134700,979164860,6570,6570,6570,6570,0
|
|
20241204,134600,979164860,6570,6570,6570,6570,0
|
|
20241204,134500,979164860,6570,6570,6570,6570,0
|
|
20241204,134400,979164860,6570,6520,6570,6520,149
|
|
20241204,134300,978192930,6570,6570,6570,6570,0
|
|
20241204,134200,978192930,6570,6570,6570,6570,10
|
|
20241204,134100,978127230,6520,6530,6530,6520,397
|
|
20241204,134000,975537790,6530,6530,6530,6530,1
|
|
20241204,133900,975531260,6560,6560,6560,6560,1500
|
|
20241204,133800,965691260,6530,6560,6560,6530,2
|
|
20241204,133700,965678170,6560,6560,6560,6560,77
|
|
20241204,133600,965173050,6570,6570,6570,6570,5
|
|
20241204,133500,965140200,6560,6520,6560,6520,323
|
|
20241204,133400,963029320,6520,6520,6520,6520,0
|
|
20241204,133300,963029320,6520,6520,6520,6520,3
|
|
20241204,133200,963009760,6520,6530,6530,6520,548
|
|
20241204,133100,959431950,6600,6600,6600,6600,0
|
|
20241204,133000,959431950,6600,6610,6610,6560,160
|
|
20241204,132900,958374660,6610,6610,6610,6610,7
|
|
20241204,132800,958328390,6610,6610,6610,6610,0
|
|
20241204,132700,958328390,6610,6630,6630,6610,229
|
|
20241204,132600,956814660,6610,6570,6620,6570,2293
|
|
20241204,132500,941681770,6560,6560,6560,6560,418
|
|
20241204,132400,938939690,6560,6560,6560,6560,0
|
|
20241204,132300,938939690,6560,6560,6560,6560,0
|
|
20241204,132200,938939690,6560,6520,6560,6520,103
|
|
20241204,132100,938264090,6560,6560,6560,6520,324
|
|
20241204,132000,936151260,6560,6540,6560,6510,18
|
|
20241204,131900,936033550,6560,6550,6560,6550,20
|
|
20241204,131800,935902490,6540,6530,6540,6530,320
|
|
20241204,131700,933810510,6530,6510,6530,6510,15
|
|
20241204,131600,933712840,6530,6530,6530,6510,3
|
|
20241204,131500,933693270,6530,6530,6530,6530,259
|
|
20241204,131400,932002000,6540,6540,6540,6540,20
|
|
20241204,131300,931871200,6540,6530,6540,6530,248
|
|
20241204,131200,930251750,6510,6510,6540,6510,19
|
|
20241204,131100,930127970,6510,6510,6510,6510,16
|
|
20241204,131000,930023810,6510,6510,6510,6510,22
|
|
20241204,130900,929880590,6510,6510,6510,6510,0
|
|
20241204,130800,929880590,6510,6510,6510,6510,0
|
|
20241204,130700,929880590,6510,6510,6510,6510,0
|
|
20241204,130600,929880590,6510,6510,6510,6510,36
|
|
20241204,130500,929646230,6510,6510,6510,6510,10
|
|
20241204,130400,929581130,6500,6510,6510,6500,1245
|
|
20241204,130300,921478640,6510,6530,6540,6510,121
|
|
20241204,130200,920688480,6500,6500,6500,6500,2
|
|
20241204,130100,920675480,6490,6490,6490,6490,303
|
|
20241204,130000,918709010,6490,6490,6490,6490,0
|
|
20241204,125900,918709010,6490,6500,6500,6490,43
|
|
20241204,125800,918429520,6490,6510,6520,6490,2618
|
|
20241204,125700,901396790,6520,6520,6520,6520,155
|
|
20241204,125600,900386190,6510,6520,6520,6510,459
|
|
20241204,125500,897393770,6520,6520,6520,6520,1
|
|
20241204,125400,897387250,6520,6520,6520,6520,50
|
|
20241204,125300,897061250,6510,6520,6540,6510,358
|
|
20241204,125200,894727080,6530,6530,6530,6530,0
|
|
20241204,125100,894727080,6530,6530,6530,6530,369
|
|
20241204,125000,892317510,6530,6540,6540,6530,165
|
|
20241204,124900,891238510,6540,6540,6550,6540,8
|
|
20241204,124800,891186170,6540,6560,6560,6540,53
|
|
20241204,124700,890839020,6560,6560,6560,6560,0
|
|
20241204,124600,890839020,6560,6560,6560,6560,19
|
|
20241204,124500,890714380,6550,6550,6550,6550,0
|
|
20241204,124400,890714380,6550,6550,6550,6550,10
|
|
20241204,124300,890648880,6550,6590,6590,6550,206
|
|
20241204,124200,889291380,6550,6550,6550,6550,0
|
|
20241204,124100,889291380,6550,6550,6550,6550,5
|
|
20241204,124000,889258630,6550,6550,6550,6550,0
|
|
20241204,123900,889258630,6550,6550,6550,6550,0
|
|
20241204,123800,889258630,6550,6550,6550,6550,0
|
|
20241204,123700,889258630,6550,6550,6550,6550,7
|
|
20241204,123600,889212780,6540,6540,6540,6540,1
|
|
20241204,123500,889206240,6580,6580,6580,6580,1
|
|
20241204,123400,889199660,6540,6540,6540,6540,181
|
|
20241204,123300,888015920,6540,6540,6540,6540,1
|
|
20241204,123200,888009380,6540,6540,6540,6540,15
|
|
20241204,123100,887911280,6540,6540,6540,6540,0
|
|
20241204,123000,887911280,6540,6590,6590,6540,336
|
|
20241204,122900,885712670,6590,6570,6590,6570,73
|
|
20241204,122800,885231780,6540,6540,6540,6540,0
|
|
20241204,122700,885231780,6540,6540,6540,6540,0
|
|
20241204,122600,885231780,6540,6550,6550,6540,45
|
|
20241204,122500,884937220,6570,6570,6570,6570,0
|
|
20241204,122400,884937220,6570,6570,6570,6570,0
|
|
20241204,122300,884937220,6570,6570,6570,6570,0
|
|
20241204,122200,884937220,6570,6570,6570,6570,1
|
|
20241204,122100,884930650,6530,6540,6540,6530,247
|
|
20241204,122000,883316700,6570,6560,6570,6560,12
|
|
20241204,121900,883237950,6540,6540,6540,6540,1
|
|
20241204,121800,883231410,6550,6550,6550,6550,225
|
|
20241204,121700,881757660,6550,6550,6550,6550,71
|
|
20241204,121600,881292610,6590,6590,6590,6590,4
|
|
20241204,121500,881266250,6540,6540,6540,6540,1
|
|
20241204,121400,881259710,6550,6550,6550,6550,100
|
|
20241204,121300,880604710,6550,6600,6600,6550,91
|
|
20241204,121200,880004160,6600,6560,6600,6540,363
|
|
20241204,121100,877627940,6600,6610,6610,6560,13
|
|
20241204,121000,877542530,6550,6600,6600,6550,2412
|
|
20241204,120900,861717490,6600,6560,6600,6560,427
|
|
20241204,120800,858912630,6560,6560,6560,6560,100
|
|
20241204,120700,858256630,6560,6560,6560,6560,300
|
|
20241204,120600,856288630,6610,6610,6610,6610,187
|
|
20241204,120500,855052560,6550,6580,6580,6550,200
|
|
20241204,120400,853739410,6580,6580,6580,6580,0
|
|
20241204,120300,853739410,6580,6600,6600,6580,32
|
|
20241204,120200,853528230,6620,6610,6620,6610,3
|
|
20241204,120100,853508390,6540,6540,6550,6530,1738
|
|
20241204,120000,842154900,6550,6570,6570,6550,125
|
|
20241204,115900,841334020,6570,6570,6570,6570,277
|
|
20241204,115800,839514130,6570,6620,6620,6560,378
|
|
20241204,115700,837022490,6570,6570,6570,6570,1
|
|
20241204,115600,837015920,6570,6570,6570,6570,0
|
|
20241204,115500,837015920,6570,6570,6570,6570,979
|
|
20241204,115400,830583890,6570,6600,6600,6570,1007
|
|
20241204,115300,823945640,6600,6640,6640,6600,919
|
|
20241204,115200,817869370,6650,6650,6650,6650,334
|
|
20241204,115100,815648270,6650,6670,6670,6650,731
|
|
20241204,115000,810780560,6670,6660,6670,6660,586
|
|
20241204,114900,806874680,6670,6660,6680,6660,200
|
|
20241204,114800,805540650,6660,6660,6680,6660,342
|
|
20241204,114700,803260310,6660,6660,6660,6660,106
|
|
20241204,114600,802554350,6660,6680,6680,6660,37
|
|
20241204,114500,802307910,6680,6720,6730,6680,1583
|
|
20241204,114400,791668390,6720,6690,6740,6680,3055
|
|
20241204,114300,771195170,6680,6700,6700,6680,2491
|
|
20241204,114200,754544230,6700,6640,6750,6640,2787
|
|
20241204,114100,735909760,6640,6570,6640,6570,997
|
|
20241204,114000,729328720,6570,6550,6580,6540,463
|
|
20241204,113900,726294550,6540,6540,6570,6540,365
|
|
20241204,113800,723904390,6540,6520,6580,6520,640
|
|
20241204,113700,719722770,6530,6670,6670,6520,4144
|
|
20241204,113600,692526980,6610,6640,6670,6610,2586
|
|
20241204,113500,675393060,6630,6650,6680,6610,3672
|
|
20241204,113400,650951940,6610,6750,6770,6560,17731
|
|
20241204,113300,532627660,6770,6580,6790,6580,16380
|
|
20241204,113200,423047930,6570,6560,6570,6520,1102
|
|
20241204,113100,415811490,6560,6560,6570,6520,1276
|
|
20241204,113000,407430930,6560,6540,6560,6510,574
|
|
20241204,112900,403671540,6560,6560,6560,6540,702
|
|
20241204,112800,399069780,6560,6540,6560,6540,938
|
|
20241204,112700,392926820,6540,6530,6540,6530,418
|
|
20241204,112600,390193630,6530,6530,6530,6530,310
|
|
20241204,112500,388169330,6530,6500,6530,6500,1455
|
|
20241204,112400,378696270,6500,6500,6500,6500,123
|
|
20241204,112300,377896770,6500,6490,6500,6490,788
|
|
20241204,112200,372780020,6490,6480,6490,6480,157
|
|
20241204,112100,371761100,6480,6480,6480,6480,90
|
|
20241204,112000,371177900,6480,6480,6480,6480,0
|
|
20241204,111900,371177900,6480,6480,6480,6480,10
|
|
20241204,111800,371113100,6480,6480,6480,6480,1
|
|
20241204,111700,371106620,6470,6470,6470,6470,0
|
|
20241204,111600,371106620,6470,6470,6470,6470,815
|
|
20241204,111500,365833570,6470,6450,6470,6390,551
|
|
20241204,111400,362269680,6470,6410,6470,6390,161
|
|
20241204,111300,361237630,6410,6410,6410,6410,0
|
|
20241204,111200,361237630,6410,6410,6410,6410,0
|
|
20241204,111100,361237630,6410,6420,6420,6410,2
|
|
20241204,111000,361224800,6470,6470,6470,6470,6
|
|
20241204,110900,361185980,6410,6410,6410,6410,0
|
|
20241204,110800,361185980,6410,6410,6410,6410,0
|
|
20241204,110700,361185980,6410,6410,6410,6410,0
|
|
20241204,110600,361185980,6410,6410,6410,6410,1
|
|
20241204,110500,361179570,6420,6420,6420,6420,0
|
|
20241204,110400,361179570,6420,6420,6420,6420,45
|
|
20241204,110300,360890670,6380,6420,6420,6380,1108
|
|
20241204,110200,353777350,6420,6420,6420,6420,0
|
|
20241204,110100,353777350,6420,6420,6420,6420,0
|
|
20241204,110000,353777350,6420,6420,6420,6420,0
|
|
20241204,105900,353777350,6420,6420,6420,6420,9
|
|
20241204,105800,353719570,6420,6420,6420,6420,0
|
|
20241204,105700,353719570,6420,6420,6420,6420,0
|
|
20241204,105600,353719570,6420,6460,6470,6420,26
|
|
20241204,105500,353552260,6420,6420,6420,6420,0
|
|
20241204,105400,353552260,6420,6460,6500,6400,86
|
|
20241204,105300,352995680,6440,6410,6460,6410,3449
|
|
20241204,105200,330789680,6370,6370,6370,6370,0
|
|
20241204,105100,330789680,6370,6370,6370,6370,272
|
|
20241204,105000,329057040,6360,6360,6360,6360,0
|
|
20241204,104900,329057040,6360,6370,6370,6360,1090
|
|
20241204,104800,322116640,6370,6390,6390,6370,179
|
|
20241204,104700,320974250,6390,6410,6410,6390,3
|
|
20241204,104600,320955040,6410,6410,6410,6410,91
|
|
20241204,104500,320371730,6410,6410,6410,6410,1
|
|
20241204,104400,320365320,6440,6440,6440,6440,70
|
|
20241204,104300,319914520,6410,6440,6440,6410,211
|
|
20241204,104200,318555710,6440,6440,6440,6440,0
|
|
20241204,104100,318555710,6440,6420,6440,6420,113
|
|
20241204,104000,317828120,6400,6400,6400,6400,162
|
|
20241204,103900,316791320,6400,6400,6400,6400,138
|
|
20241204,103800,315908120,6400,6400,6400,6400,0
|
|
20241204,103700,315908120,6400,6400,6400,6400,0
|
|
20241204,103600,315908120,6400,6370,6400,6370,152
|
|
20241204,103500,314939820,6430,6430,6430,6430,0
|
|
20241204,103400,314939820,6430,6430,6430,6430,0
|
|
20241204,103300,314939820,6430,6430,6430,6430,1
|
|
20241204,103200,314933390,6400,6400,6400,6400,30
|
|
20241204,103100,314741390,6400,6410,6410,6400,3008
|
|
20241204,103000,295487770,6450,6420,6450,6420,54
|
|
20241204,102900,295141060,6450,6450,6450,6450,0
|
|
20241204,102800,295141060,6450,6450,6450,6450,1
|
|
20241204,102700,295134610,6420,6420,6420,6420,3
|
|
20241204,102600,295115350,6450,6450,6450,6420,66
|
|
20241204,102500,294691210,6450,6450,6450,6450,6
|
|
20241204,102400,294652510,6460,6460,6460,6460,0
|
|
20241204,102300,294652510,6460,6460,6460,6460,0
|
|
20241204,102200,294652510,6460,6460,6460,6460,0
|
|
20241204,102100,294652510,6460,6460,6460,6460,1
|
|
20241204,102000,294646050,6460,6460,6460,6460,0
|
|
20241204,101900,294646050,6460,6460,6460,6460,0
|
|
20241204,101800,294646050,6460,6460,6460,6460,0
|
|
20241204,101700,294646050,6460,6460,6460,6460,1
|
|
20241204,101600,294639590,6460,6420,6460,6420,5
|
|
20241204,101500,294607450,6440,6460,6460,6420,53
|
|
20241204,101400,294267090,6460,6460,6460,6460,100
|
|
20241204,101300,293621090,6460,6460,6460,6460,1
|
|
20241204,101200,293614630,6410,6430,6430,6410,501
|
|
20241204,101100,290395440,6500,6470,6500,6470,748
|
|
20241204,101000,285548880,6470,6470,6470,6470,0
|
|
20241204,100900,285548880,6470,6470,6470,6470,2
|
|
20241204,100800,285535940,6470,6430,6470,6420,101
|
|
20241204,100700,284886540,6430,6460,6460,6430,1000
|
|
20241204,100600,278435910,6460,6460,6460,6460,1
|
|
20241204,100500,278429450,6460,6460,6460,6460,14
|
|
20241204,100400,278339010,6460,6460,6460,6460,0
|
|
20241204,100300,278339010,6460,6460,6460,6460,1
|
|
20241204,100200,278332550,6450,6460,6480,6450,1552
|
|
20241204,100100,268276700,6480,6480,6480,6480,355
|
|
20241204,100000,265976300,6480,6470,6480,6450,1940
|
|
20241204,095900,253405890,6450,6450,6450,6450,432
|
|
20241204,095800,250619490,6450,6450,6450,6450,40
|
|
20241204,095700,250361490,6450,6450,6450,6450,0
|
|
20241204,095600,250361490,6450,6450,6450,6450,1
|
|
20241204,095500,250355040,6450,6450,6450,6450,120
|
|
20241204,095400,249581040,6450,6450,6450,6450,0
|
|
20241204,095300,249581040,6450,6450,6450,6450,84
|
|
20241204,095200,249039240,6490,6490,6490,6490,100
|
|
20241204,095100,248390240,6490,6440,6490,6440,14
|
|
20241204,095000,248299580,6440,6440,6440,6440,0
|
|
20241204,094900,248299580,6440,6440,6440,6440,0
|
|
20241204,094800,248299580,6440,6450,6450,6440,2643
|
|
20241204,094700,231276710,6450,6460,6460,6450,33
|
|
20241204,094600,231063580,6440,6450,6450,6440,155
|
|
20241204,094500,230064840,6450,6450,6450,6440,225
|
|
20241204,094400,228614790,6450,6450,6450,6450,124
|
|
20241204,094300,227814990,6440,6440,6440,6440,1370
|
|
20241204,094200,218992190,6450,6450,6450,6450,100
|
|
20241204,094100,218347190,6440,6440,6440,6440,181
|
|
20241204,094000,217181550,6430,6450,6450,6430,369
|
|
20241204,093900,214807320,6450,6460,6460,6450,800
|
|
20241204,093800,209644100,6460,6460,6460,6460,22
|
|
20241204,093700,209501980,6450,6450,6450,6450,1032
|
|
20241204,093600,202845580,6440,6440,6440,6440,18
|
|
20241204,093500,202729660,6450,6450,6450,6450,50
|
|
20241204,093400,202407160,6450,6440,6450,6440,22
|
|
20241204,093300,202265270,6430,6420,6430,6410,360
|
|
20241204,093200,199955790,6430,6430,6430,6430,16
|
|
20241204,093100,199852910,6430,6430,6430,6430,166
|
|
20241204,093000,198785530,6430,6430,6430,6430,0
|
|
20241204,092900,198785530,6430,6430,6430,6430,54
|
|
20241204,092800,198438310,6480,6450,6480,6430,338
|
|
20241204,092700,196258860,6450,6460,6460,6450,364
|
|
20241204,092600,193909830,6460,6460,6460,6460,90
|
|
20241204,092500,193328430,6460,6460,6460,6460,500
|
|
20241204,092400,190098430,6460,6480,6480,6460,66
|
|
20241204,092300,189670770,6480,6480,6480,6480,35
|
|
20241204,092200,189443970,6470,6460,6470,6450,135
|
|
20241204,092100,188570880,6450,6450,6450,6450,0
|
|
20241204,092000,188570880,6450,6450,6450,6450,10
|
|
20241204,091900,188506380,6450,6450,6450,6450,100
|
|
20241204,091800,187861380,6450,6450,6450,6450,100
|
|
20241204,091700,187216380,6480,6520,6520,6480,425
|
|
20241204,091600,184449240,6530,6530,6530,6530,1
|
|
20241204,091500,184442710,6540,6480,6540,6480,187
|
|
20241204,091400,183225700,6480,6500,6520,6480,1684
|
|
20241204,091300,172274190,6500,6480,6500,6480,870
|
|
20241204,091200,166627550,6470,6470,6470,6470,7
|
|
20241204,091100,166582260,6470,6450,6470,6450,2196
|
|
20241204,091000,152394540,6450,6420,6450,6420,13
|
|
20241204,090900,152310990,6470,6470,6470,6470,0
|
|
20241204,090800,152310990,6470,6440,6470,6440,63
|
|
20241204,090700,151904920,6410,6460,6470,6410,175
|
|
20241204,090600,150774190,6460,6440,6460,6440,368
|
|
20241204,090500,148400260,6450,6440,6450,6440,2545
|
|
20241204,090400,131991390,6440,6350,6440,6350,1187
|
|
20241204,090300,124395750,6350,6350,6350,6350,8
|
|
20241204,090200,124344950,6290,6380,6380,6290,11741
|
|
20241204,090100,50420370,6350,6360,6370,6350,2290
|
|
20241204,090000,35865110,6350,6290,6350,6290,5699
|