634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193100,641091640,7660,7660,7660,7660,1592
|
|
20241224,193000,641091640,7660,7660,7660,7660,0
|
|
20241224,192900,641091640,7660,7660,7660,7660,0
|
|
20241224,192800,641091640,7660,7660,7660,7660,0
|
|
20241224,192700,641091640,7660,7660,7660,7660,0
|
|
20241224,192600,641091640,7660,7660,7660,7660,0
|
|
20241224,192500,641091640,7660,7660,7660,7660,0
|
|
20241224,192400,641091640,7660,7660,7660,7660,0
|
|
20241224,192300,641091640,7660,7660,7660,7660,0
|
|
20241224,192200,641091640,7660,7660,7660,7660,0
|
|
20241224,192100,641091640,7660,7660,7660,7660,0
|
|
20241224,192000,641091640,7660,7660,7660,7660,0
|
|
20241224,191900,641091640,7660,7660,7660,7660,0
|
|
20241224,191800,641091640,7660,7660,7660,7660,0
|
|
20241224,191700,641091640,7660,7660,7660,7660,0
|
|
20241224,191600,641091640,7660,7660,7660,7660,0
|
|
20241224,191500,641091640,7660,7660,7660,7660,0
|
|
20241224,191400,641091640,7660,7660,7660,7660,0
|
|
20241224,191300,641091640,7660,7660,7660,7660,0
|
|
20241224,191200,641091640,7660,7660,7660,7660,0
|
|
20241224,191100,641091640,7660,7660,7660,7660,0
|
|
20241224,191000,641091640,7660,7660,7660,7660,0
|
|
20241224,190900,641091640,7660,7660,7660,7660,0
|
|
20241224,190800,641091640,7660,7660,7660,7660,0
|
|
20241224,190700,641091640,7660,7660,7660,7660,0
|
|
20241224,190600,641091640,7660,7660,7660,7660,0
|
|
20241224,190500,641091640,7660,7660,7660,7660,0
|
|
20241224,190400,641091640,7660,7660,7660,7660,0
|
|
20241224,190300,641091640,7660,7660,7660,7660,0
|
|
20241224,190200,641091640,7660,7660,7660,7660,0
|
|
20241224,190100,641091640,7660,7660,7660,7660,1592
|
|
20241224,190000,641091640,7660,7660,7660,7660,0
|
|
20241224,185900,641091640,7660,7660,7660,7660,0
|
|
20241224,185800,641091640,7660,7660,7660,7660,0
|
|
20241224,185700,641091640,7660,7660,7660,7660,0
|
|
20241224,185600,641091640,7660,7660,7660,7660,0
|
|
20241224,185500,641091640,7660,7660,7660,7660,0
|
|
20241224,185400,641091640,7660,7660,7660,7660,0
|
|
20241224,185300,641091640,7660,7660,7660,7660,0
|
|
20241224,185200,641091640,7660,7660,7660,7660,0
|
|
20241224,185100,641091640,7660,7660,7660,7660,0
|
|
20241224,185000,641091640,7660,7660,7660,7660,0
|
|
20241224,184900,641091640,7660,7660,7660,7660,0
|
|
20241224,184800,641091640,7660,7660,7660,7660,0
|
|
20241224,184700,641091640,7660,7660,7660,7660,0
|
|
20241224,184600,641091640,7660,7660,7660,7660,0
|
|
20241224,184500,641091640,7660,7660,7660,7660,0
|
|
20241224,184400,641091640,7660,7660,7660,7660,0
|
|
20241224,184300,641091640,7660,7660,7660,7660,0
|
|
20241224,184200,641091640,7660,7660,7660,7660,0
|
|
20241224,184100,641091640,7660,7660,7660,7660,0
|
|
20241224,184000,641091640,7660,7660,7660,7660,0
|
|
20241224,183900,641091640,7660,7660,7660,7660,0
|
|
20241224,183800,641091640,7660,7660,7660,7660,0
|
|
20241224,183700,641091640,7660,7660,7660,7660,0
|
|
20241224,183600,641091640,7660,7660,7660,7660,0
|
|
20241224,183500,641091640,7660,7660,7660,7660,0
|
|
20241224,183400,641091640,7660,7660,7660,7660,0
|
|
20241224,183300,641091640,7660,7660,7660,7660,0
|
|
20241224,183200,641091640,7660,7660,7660,7660,0
|
|
20241224,183100,641091640,7660,7660,7660,7660,1592
|
|
20241224,183000,641091640,7660,7660,7660,7660,0
|
|
20241224,182900,641091640,7660,7660,7660,7660,0
|
|
20241224,182800,641091640,7660,7660,7660,7660,0
|
|
20241224,182700,641091640,7660,7660,7660,7660,0
|
|
20241224,182600,641091640,7660,7660,7660,7660,0
|
|
20241224,182500,641091640,7660,7660,7660,7660,0
|
|
20241224,182400,641091640,7660,7660,7660,7660,0
|
|
20241224,182300,641091640,7660,7660,7660,7660,0
|
|
20241224,182200,641091640,7660,7660,7660,7660,0
|
|
20241224,182100,641091640,7660,7660,7660,7660,0
|
|
20241224,182000,641091640,7660,7660,7660,7660,0
|
|
20241224,181900,641091640,7660,7660,7660,7660,0
|
|
20241224,181800,641091640,7660,7660,7660,7660,0
|
|
20241224,181700,641091640,7660,7660,7660,7660,0
|
|
20241224,181600,641091640,7660,7660,7660,7660,0
|
|
20241224,181500,641091640,7660,7660,7660,7660,0
|
|
20241224,181400,641091640,7660,7660,7660,7660,0
|
|
20241224,181300,641091640,7660,7660,7660,7660,0
|
|
20241224,181200,641091640,7660,7660,7660,7660,0
|
|
20241224,181100,641091640,7660,7660,7660,7660,0
|
|
20241224,181000,641091640,7660,7660,7660,7660,0
|
|
20241224,180900,641091640,7660,7660,7660,7660,0
|
|
20241224,180800,641091640,7660,7660,7660,7660,0
|
|
20241224,180700,641091640,7660,7660,7660,7660,0
|
|
20241224,180600,641091640,7660,7660,7660,7660,0
|
|
20241224,180500,641091640,7660,7660,7660,7660,0
|
|
20241224,180400,641091640,7660,7660,7660,7660,0
|
|
20241224,180300,641091640,7660,7660,7660,7660,0
|
|
20241224,180200,641091640,7660,7660,7660,7660,0
|
|
20241224,180100,641091640,7660,7660,7660,7660,1592
|
|
20241224,180000,641091640,7660,7660,7660,7660,0
|
|
20241224,175900,641091640,7660,7660,7660,7660,0
|
|
20241224,175800,641091640,7660,7660,7660,7660,0
|
|
20241224,175700,641091640,7660,7660,7660,7660,0
|
|
20241224,175600,641091640,7660,7660,7660,7660,0
|
|
20241224,175500,641091640,7660,7660,7660,7660,0
|
|
20241224,175400,641091640,7660,7660,7660,7660,0
|
|
20241224,175300,641091640,7660,7660,7660,7660,0
|
|
20241224,175200,641091640,7660,7660,7660,7660,0
|
|
20241224,175100,641091640,7660,7660,7660,7660,0
|
|
20241224,175000,641091640,7660,7660,7660,7660,0
|
|
20241224,174900,641091640,7660,7660,7660,7660,0
|
|
20241224,174800,641091640,7660,7660,7660,7660,0
|
|
20241224,174700,641091640,7660,7660,7660,7660,0
|
|
20241224,174600,641091640,7660,7660,7660,7660,0
|
|
20241224,174500,641091640,7660,7660,7660,7660,0
|
|
20241224,174400,641091640,7660,7660,7660,7660,0
|
|
20241224,174300,641091640,7660,7660,7660,7660,0
|
|
20241224,174200,641091640,7660,7660,7660,7660,0
|
|
20241224,174100,641091640,7660,7660,7660,7660,0
|
|
20241224,174000,641091640,7660,7660,7660,7660,0
|
|
20241224,173900,641091640,7660,7660,7660,7660,0
|
|
20241224,173800,641091640,7660,7660,7660,7660,0
|
|
20241224,173700,641091640,7660,7660,7660,7660,0
|
|
20241224,173600,641091640,7660,7660,7660,7660,0
|
|
20241224,173500,641091640,7660,7660,7660,7660,0
|
|
20241224,173400,641091640,7660,7660,7660,7660,0
|
|
20241224,173300,641091640,7660,7660,7660,7660,0
|
|
20241224,173200,641091640,7660,7660,7660,7660,0
|
|
20241224,173100,641091640,7660,7660,7660,7660,1592
|
|
20241224,173000,641091640,7660,7660,7660,7660,0
|
|
20241224,172900,641091640,7660,7660,7660,7660,0
|
|
20241224,172800,641091640,7660,7660,7660,7660,0
|
|
20241224,172700,641091640,7660,7660,7660,7660,0
|
|
20241224,172600,641091640,7660,7660,7660,7660,0
|
|
20241224,172500,641091640,7660,7660,7660,7660,0
|
|
20241224,172400,641091640,7660,7660,7660,7660,0
|
|
20241224,172300,641091640,7660,7660,7660,7660,0
|
|
20241224,172200,641091640,7660,7660,7660,7660,0
|
|
20241224,172100,641091640,7660,7660,7660,7660,0
|
|
20241224,172000,641091640,7660,7660,7660,7660,0
|
|
20241224,171900,641091640,7660,7660,7660,7660,0
|
|
20241224,171800,641091640,7660,7660,7660,7660,0
|
|
20241224,171700,641091640,7660,7660,7660,7660,0
|
|
20241224,171600,641091640,7660,7660,7660,7660,0
|
|
20241224,171500,641091640,7660,7660,7660,7660,0
|
|
20241224,171400,641091640,7660,7660,7660,7660,0
|
|
20241224,171300,641091640,7660,7660,7660,7660,0
|
|
20241224,171200,641091640,7660,7660,7660,7660,0
|
|
20241224,171100,641091640,7660,7660,7660,7660,0
|
|
20241224,171000,641091640,7660,7660,7660,7660,0
|
|
20241224,170900,641091640,7660,7660,7660,7660,0
|
|
20241224,170800,641091640,7660,7660,7660,7660,0
|
|
20241224,170700,641091640,7660,7660,7660,7660,0
|
|
20241224,170600,641091640,7660,7660,7660,7660,0
|
|
20241224,170500,641091640,7660,7660,7660,7660,0
|
|
20241224,170400,641091640,7660,7660,7660,7660,0
|
|
20241224,170300,641091640,7660,7660,7660,7660,0
|
|
20241224,170200,641091640,7660,7660,7660,7660,0
|
|
20241224,170100,641091640,7660,7660,7660,7660,1592
|
|
20241224,170000,641091640,7660,7660,7660,7660,0
|
|
20241224,165900,641091640,7660,7660,7660,7660,0
|
|
20241224,165800,641091640,7660,7660,7660,7660,0
|
|
20241224,165700,641091640,7660,7660,7660,7660,0
|
|
20241224,165600,641091640,7660,7660,7660,7660,0
|
|
20241224,165500,641091640,7660,7660,7660,7660,0
|
|
20241224,165400,641091640,7660,7660,7660,7660,0
|
|
20241224,165300,641091640,7660,7660,7660,7660,0
|
|
20241224,165200,641091640,7660,7660,7660,7660,0
|
|
20241224,165100,641091640,7660,7660,7660,7660,0
|
|
20241224,165000,641091640,7660,7660,7660,7660,0
|
|
20241224,164900,641091640,7660,7660,7660,7660,0
|
|
20241224,164800,641091640,7660,7660,7660,7660,0
|
|
20241224,164700,641091640,7660,7660,7660,7660,0
|
|
20241224,164600,641091640,7660,7660,7660,7660,0
|
|
20241224,164500,641091640,7660,7660,7660,7660,0
|
|
20241224,164400,641091640,7660,7660,7660,7660,0
|
|
20241224,164300,641091640,7660,7660,7660,7660,0
|
|
20241224,164200,641091640,7660,7660,7660,7660,0
|
|
20241224,164100,641091640,7660,7660,7660,7660,0
|
|
20241224,164000,641091640,7660,7660,7660,7660,0
|
|
20241224,163900,641091640,7660,7660,7660,7660,0
|
|
20241224,163800,641091640,7660,7660,7660,7660,0
|
|
20241224,163700,641091640,7660,7660,7660,7660,0
|
|
20241224,163600,641091640,7660,7660,7660,7660,0
|
|
20241224,163500,641091640,7660,7660,7660,7660,0
|
|
20241224,163400,641091640,7660,7660,7660,7660,0
|
|
20241224,163300,641091640,7660,7660,7660,7660,0
|
|
20241224,163200,641091640,7660,7660,7660,7660,0
|
|
20241224,163100,641091640,7660,7660,7660,7660,1592
|
|
20241224,163000,641091640,7660,7660,7660,7660,0
|
|
20241224,162900,641091640,7660,7660,7660,7660,0
|
|
20241224,162800,641091640,7660,7660,7660,7660,0
|
|
20241224,162700,641091640,7660,7660,7660,7660,0
|
|
20241224,162600,641091640,7660,7660,7660,7660,0
|
|
20241224,162500,641091640,7660,7660,7660,7660,0
|
|
20241224,162400,641091640,7660,7660,7660,7660,0
|
|
20241224,162300,641091640,7660,7660,7660,7660,0
|
|
20241224,162200,641091640,7660,7660,7660,7660,0
|
|
20241224,162100,641091640,7660,7660,7660,7660,0
|
|
20241224,162000,641091640,7660,7660,7660,7660,0
|
|
20241224,161900,641091640,7660,7660,7660,7660,0
|
|
20241224,161800,641091640,7660,7660,7660,7660,0
|
|
20241224,161700,641091640,7660,7660,7660,7660,0
|
|
20241224,161600,641091640,7660,7660,7660,7660,0
|
|
20241224,161500,641091640,7660,7660,7660,7660,0
|
|
20241224,161400,641091640,7660,7660,7660,7660,0
|
|
20241224,161300,641091640,7660,7660,7660,7660,0
|
|
20241224,161200,641091640,7660,7660,7660,7660,0
|
|
20241224,161100,641091640,7660,7660,7660,7660,0
|
|
20241224,161000,641091640,7660,7660,7660,7660,0
|
|
20241224,160900,641091640,7660,7660,7660,7660,0
|
|
20241224,160800,641091640,7660,7660,7660,7660,0
|
|
20241224,160700,641091640,7660,7660,7660,7660,0
|
|
20241224,160600,641091640,7660,7660,7660,7660,0
|
|
20241224,160500,641091640,7660,7660,7660,7660,0
|
|
20241224,160400,641091640,7660,7660,7660,7660,0
|
|
20241224,160300,641091640,7660,7660,7660,7660,0
|
|
20241224,160200,641091640,7660,7660,7660,7660,0
|
|
20241224,160100,641091640,7660,7660,7660,7660,1592
|
|
20241224,160000,641091640,7660,7660,7660,7660,0
|
|
20241224,155900,641091640,7660,7660,7660,7660,0
|
|
20241224,155800,641091640,7660,7660,7660,7660,0
|
|
20241224,155700,641091640,7660,7660,7660,7660,0
|
|
20241224,155600,641091640,7660,7660,7660,7660,0
|
|
20241224,155500,641091640,7660,7660,7660,7660,0
|
|
20241224,155400,641091640,7660,7660,7660,7660,0
|
|
20241224,155300,641091640,7660,7660,7660,7660,0
|
|
20241224,155200,641091640,7660,7660,7660,7660,0
|
|
20241224,155100,641091640,7660,7660,7660,7660,0
|
|
20241224,155000,641091640,7660,7660,7660,7660,0
|
|
20241224,154900,641091640,7660,7660,7660,7660,0
|
|
20241224,154800,641091640,7660,7660,7660,7660,0
|
|
20241224,154700,641091640,7660,7660,7660,7660,0
|
|
20241224,154600,641091640,7660,7660,7660,7660,0
|
|
20241224,154500,641091640,7660,7660,7660,7660,0
|
|
20241224,154400,641091640,7660,7660,7660,7660,0
|
|
20241224,154300,641091640,7660,7660,7660,7660,0
|
|
20241224,154200,641091640,7660,7660,7660,7660,0
|
|
20241224,154100,641091640,7660,7660,7660,7660,0
|
|
20241224,154000,641091640,7660,7660,7660,7660,0
|
|
20241224,153900,641091640,7660,7660,7660,7660,0
|
|
20241224,153800,641091640,7660,7660,7660,7660,0
|
|
20241224,153700,641091640,7660,7660,7660,7660,0
|
|
20241224,153600,641091640,7660,7660,7660,7660,0
|
|
20241224,153500,641091640,7660,7660,7660,7660,0
|
|
20241224,153400,641091640,7660,7660,7660,7660,0
|
|
20241224,153300,641091640,7660,7660,7660,7660,0
|
|
20241224,153200,641091640,7660,7660,7660,7660,0
|
|
20241224,153100,641091640,7660,7660,7660,7660,1592
|
|
20241224,153000,641091640,7660,7660,7660,7660,1592
|
|
20241224,152900,628896920,7700,7700,7700,7700,0
|
|
20241224,152800,628896920,7700,7700,7700,7700,0
|
|
20241224,152700,628896920,7700,7700,7700,7700,0
|
|
20241224,152600,628896920,7700,7700,7700,7700,0
|
|
20241224,152500,628896920,7700,7700,7700,7700,0
|
|
20241224,152400,628896920,7700,7700,7700,7700,0
|
|
20241224,152300,628896920,7700,7700,7700,7700,0
|
|
20241224,152200,628896920,7700,7700,7700,7700,0
|
|
20241224,152100,628896920,7700,7700,7700,7700,0
|
|
20241224,152000,628896920,7700,7700,7700,7700,0
|
|
20241224,151900,628896920,7700,7690,7700,7690,45
|
|
20241224,151800,628550860,7730,7730,7730,7730,0
|
|
20241224,151700,628550860,7730,7730,7730,7730,1
|
|
20241224,151600,628543130,7700,7700,7700,7700,503
|
|
20241224,151500,624670030,7730,7720,7730,7720,10
|
|
20241224,151400,624592780,7730,7720,7730,7700,1933
|
|
20241224,151300,609705970,7730,7700,7730,7700,764
|
|
20241224,151200,603809270,7720,7700,7720,7700,47
|
|
20241224,151100,603447350,7700,7700,7700,7700,2
|
|
20241224,151000,603431950,7700,7700,7700,7700,0
|
|
20241224,150900,603431950,7700,7700,7700,7700,100
|
|
20241224,150800,602661950,7700,7690,7700,7690,252
|
|
20241224,150700,600724060,7690,7690,7690,7690,259
|
|
20241224,150600,598732350,7690,7690,7690,7690,0
|
|
20241224,150500,598732350,7690,7690,7690,7690,1
|
|
20241224,150400,598724660,7690,7670,7690,7650,501
|
|
20241224,150300,594888390,7670,7690,7690,7670,98
|
|
20241224,150200,594136610,7690,7680,7690,7680,10
|
|
20241224,150100,594059740,7670,7670,7670,7670,21
|
|
20241224,150000,593898670,7660,7660,7660,7660,110
|
|
20241224,145900,593056070,7660,7670,7670,7660,131
|
|
20241224,145800,592052570,7650,7650,7650,7650,0
|
|
20241224,145700,592052570,7650,7650,7650,7650,0
|
|
20241224,145600,592052570,7650,7690,7690,7650,111
|
|
20241224,145500,591203380,7690,7690,7690,7690,4
|
|
20241224,145400,591172620,7650,7660,7660,7650,1694
|
|
20241224,145300,578208610,7670,7660,7670,7660,101
|
|
20241224,145200,577434940,7700,7700,7700,7700,50
|
|
20241224,145100,577049940,7700,7700,7700,7700,1
|
|
20241224,145000,577042240,7680,7680,7680,7680,95
|
|
20241224,144900,576312640,7650,7650,7650,7650,0
|
|
20241224,144800,576312640,7650,7650,7650,7650,378
|
|
20241224,144700,573420940,7650,7640,7680,7640,607
|
|
20241224,144600,568783160,7650,7650,7650,7650,1000
|
|
20241224,144500,561133160,7690,7690,7690,7690,512
|
|
20241224,144400,557195880,7680,7680,7680,7680,423
|
|
20241224,144300,553947240,7650,7650,7650,7650,112
|
|
20241224,144200,553090440,7690,7690,7690,7690,1
|
|
20241224,144100,553082750,7650,7660,7660,7650,1000
|
|
20241224,144000,545432300,7670,7670,7670,7670,0
|
|
20241224,143900,545432300,7670,7670,7670,7670,50
|
|
20241224,143800,545048800,7670,7670,7670,7670,90
|
|
20241224,143700,544358500,7650,7670,7670,7650,11
|
|
20241224,143600,544274170,7690,7690,7690,7690,1
|
|
20241224,143500,544266480,7650,7650,7650,7650,2082
|
|
20241224,143400,528339180,7660,7680,7680,7660,518
|
|
20241224,143300,524367830,7720,7720,7720,7720,0
|
|
20241224,143200,524367830,7720,7700,7720,7680,1729
|
|
20241224,143100,511088410,7710,7710,7710,7710,1
|
|
20241224,143000,511080700,7710,7710,7710,7710,15
|
|
20241224,142900,510965050,7720,7720,7720,7720,0
|
|
20241224,142800,510965050,7720,7720,7720,7720,8
|
|
20241224,142700,510903290,7720,7720,7720,7720,0
|
|
20241224,142600,510903290,7720,7720,7720,7720,1
|
|
20241224,142500,510895570,7720,7720,7720,7720,0
|
|
20241224,142400,510895570,7720,7720,7720,7720,0
|
|
20241224,142300,510895570,7720,7720,7720,7720,0
|
|
20241224,142200,510895570,7720,7720,7720,7720,187
|
|
20241224,142100,509451930,7750,7750,7750,7750,0
|
|
20241224,142000,509451930,7750,7750,7750,7750,0
|
|
20241224,141900,509451930,7750,7750,7750,7750,0
|
|
20241224,141800,509451930,7750,7730,7750,7730,3
|
|
20241224,141700,509428710,7720,7720,7720,7720,0
|
|
20241224,141600,509428710,7720,7720,7720,7720,0
|
|
20241224,141500,509428710,7720,7720,7720,7720,62
|
|
20241224,141400,508950070,7720,7720,7750,7720,12
|
|
20241224,141300,508857390,7750,7750,7750,7750,0
|
|
20241224,141200,508857390,7750,7750,7750,7750,3
|
|
20241224,141100,508834140,7720,7720,7720,7720,565
|
|
20241224,141000,504472340,7750,7750,7750,7750,0
|
|
20241224,140900,504472340,7750,7750,7750,7750,0
|
|
20241224,140800,504472340,7750,7750,7750,7750,0
|
|
20241224,140700,504472340,7750,7750,7750,7750,564
|
|
20241224,140600,500101340,7750,7750,7750,7750,0
|
|
20241224,140500,500101340,7750,7750,7750,7750,0
|
|
20241224,140400,500101340,7750,7740,7750,7740,2
|
|
20241224,140300,500085850,7730,7720,7730,7720,225
|
|
20241224,140200,498346950,7720,7720,7720,7720,0
|
|
20241224,140100,498346950,7720,7720,7720,7720,1
|
|
20241224,140000,498339230,7720,7720,7720,7720,4
|
|
20241224,135900,498308350,7730,7730,7730,7730,1
|
|
20241224,135800,498300620,7710,7710,7710,7710,2
|
|
20241224,135700,498285200,7730,7730,7730,7730,13
|
|
20241224,135600,498184710,7730,7730,7730,7730,0
|
|
20241224,135500,498184710,7730,7730,7730,7730,100
|
|
20241224,135400,497411710,7730,7720,7730,7720,113
|
|
20241224,135300,496538230,7720,7720,7720,7720,0
|
|
20241224,135200,496538230,7720,7710,7720,7710,2
|
|
20241224,135100,496522800,7730,7730,7730,7730,0
|
|
20241224,135000,496522800,7730,7730,7730,7730,0
|
|
20241224,134900,496522800,7730,7710,7730,7710,3
|
|
20241224,134800,496499640,7700,7700,7700,7700,0
|
|
20241224,134700,496499640,7700,7700,7700,7700,44
|
|
20241224,134600,496160840,7690,7690,7690,7690,500
|
|
20241224,134500,492315840,7690,7690,7690,7690,1
|
|
20241224,134400,492308150,7730,7730,7730,7730,1
|
|
20241224,134300,492300420,7690,7690,7690,7690,1
|
|
20241224,134200,492292730,7730,7730,7730,7730,0
|
|
20241224,134100,492292730,7730,7730,7730,7730,1
|
|
20241224,134000,492285000,7690,7690,7690,7690,1
|
|
20241224,133900,492277310,7730,7730,7730,7730,0
|
|
20241224,133800,492277310,7730,7730,7730,7730,0
|
|
20241224,133700,492277310,7730,7730,7730,7730,0
|
|
20241224,133600,492277310,7730,7730,7730,7730,0
|
|
20241224,133500,492277310,7730,7730,7730,7730,0
|
|
20241224,133400,492277310,7730,7690,7730,7690,1002
|
|
20241224,133300,484571890,7720,7720,7720,7720,1
|
|
20241224,133200,484564170,7690,7710,7710,7690,11
|
|
20241224,133100,484479480,7720,7720,7720,7720,0
|
|
20241224,133000,484479480,7720,7720,7720,7720,0
|
|
20241224,132900,484479480,7720,7720,7720,7720,11
|
|
20241224,132800,484394560,7710,7710,7710,7710,95
|
|
20241224,132700,483662110,7710,7710,7710,7710,0
|
|
20241224,132600,483662110,7710,7710,7710,7710,0
|
|
20241224,132500,483662110,7710,7710,7710,7710,0
|
|
20241224,132400,483662110,7710,7710,7710,7710,0
|
|
20241224,132300,483662110,7710,7710,7710,7710,0
|
|
20241224,132200,483662110,7710,7710,7710,7710,10
|
|
20241224,132100,483585010,7710,7700,7710,7700,15
|
|
20241224,132000,483469410,7700,7700,7700,7700,0
|
|
20241224,131900,483469410,7700,7700,7700,7700,2
|
|
20241224,131800,483454010,7710,7710,7710,7710,0
|
|
20241224,131700,483454010,7710,7710,7710,7710,0
|
|
20241224,131600,483454010,7710,7710,7710,7710,0
|
|
20241224,131500,483454010,7710,7710,7710,7710,0
|
|
20241224,131400,483454010,7710,7710,7710,7710,0
|
|
20241224,131300,483454010,7710,7670,7710,7670,379
|
|
20241224,131200,480547040,7670,7680,7680,7670,1165
|
|
20241224,131100,471610310,7710,7710,7710,7710,0
|
|
20241224,131000,471610310,7710,7680,7710,7680,610
|
|
20241224,130900,466925480,7710,7710,7710,7710,0
|
|
20241224,130800,466925480,7710,7680,7710,7680,220
|
|
20241224,130700,465235850,7710,7680,7710,7680,458
|
|
20241224,130600,461717360,7680,7680,7680,7680,172
|
|
20241224,130500,460396400,7680,7680,7680,7680,50
|
|
20241224,130400,460012400,7680,7670,7680,7670,101
|
|
20241224,130300,459237720,7680,7680,7680,7680,0
|
|
20241224,130200,459237720,7680,7680,7680,7680,0
|
|
20241224,130100,459237720,7680,7680,7680,7680,8
|
|
20241224,130000,459176280,7680,7680,7680,7680,1
|
|
20241224,125900,459168600,7650,7650,7650,7650,0
|
|
20241224,125800,459168600,7650,7650,7650,7650,0
|
|
20241224,125700,459168600,7650,7650,7650,7650,46
|
|
20241224,125600,458816700,7650,7670,7670,7650,1393
|
|
20241224,125500,448145700,7670,7690,7690,7670,1035
|
|
20241224,125400,440196690,7690,7690,7690,7690,20
|
|
20241224,125300,440042890,7690,7690,7690,7690,0
|
|
20241224,125200,440042890,7690,7700,7700,7690,543
|
|
20241224,125100,435867100,7710,7710,7710,7710,1
|
|
20241224,125000,435859390,7690,7700,7700,7690,1235
|
|
20241224,124900,426360870,7700,7730,7730,7700,199
|
|
20241224,124800,424828540,7690,7690,7690,7690,0
|
|
20241224,124700,424828540,7690,7690,7690,7690,23
|
|
20241224,124600,424651670,7690,7690,7690,7690,0
|
|
20241224,124500,424651670,7690,7690,7690,7690,39
|
|
20241224,124400,424351760,7740,7700,7740,7690,1001
|
|
20241224,124300,416649620,7730,7740,7740,7730,27
|
|
20241224,124200,416440710,7730,7730,7730,7730,0
|
|
20241224,124100,416440710,7730,7730,7730,7730,0
|
|
20241224,124000,416440710,7730,7710,7740,7700,1223
|
|
20241224,123900,407020200,7710,7740,7740,7710,20
|
|
20241224,123800,406865880,7740,7740,7740,7740,0
|
|
20241224,123700,406865880,7740,7730,7740,7730,141
|
|
20241224,123600,405775940,7730,7730,7730,7730,0
|
|
20241224,123500,405775940,7730,7730,7730,7730,0
|
|
20241224,123400,405775940,7730,7730,7730,7730,0
|
|
20241224,123300,405775940,7730,7730,7730,7730,0
|
|
20241224,123200,405775940,7730,7730,7730,7730,0
|
|
20241224,123100,405775940,7730,7730,7730,7730,0
|
|
20241224,123000,405775940,7730,7730,7730,7730,100
|
|
20241224,122900,405002940,7740,7740,7740,7740,0
|
|
20241224,122800,405002940,7740,7740,7740,7740,0
|
|
20241224,122700,405002940,7740,7740,7740,7740,0
|
|
20241224,122600,405002940,7740,7740,7740,7740,0
|
|
20241224,122500,405002940,7740,7740,7740,7740,0
|
|
20241224,122400,405002940,7740,7740,7740,7740,0
|
|
20241224,122300,405002940,7740,7740,7740,7740,0
|
|
20241224,122200,405002940,7740,7740,7740,7740,10
|
|
20241224,122100,404925540,7740,7740,7740,7740,0
|
|
20241224,122000,404925540,7740,7740,7740,7740,0
|
|
20241224,121900,404925540,7740,7740,7740,7740,0
|
|
20241224,121800,404925540,7740,7740,7740,7740,2
|
|
20241224,121700,404910060,7740,7740,7740,7740,0
|
|
20241224,121600,404910060,7740,7740,7740,7740,0
|
|
20241224,121500,404910060,7740,7740,7740,7740,0
|
|
20241224,121400,404910060,7740,7710,7740,7710,106
|
|
20241224,121300,404092620,7710,7710,7750,7700,583
|
|
20241224,121200,399600550,7710,7710,7710,7710,8
|
|
20241224,121100,399538870,7770,7770,7770,7770,0
|
|
20241224,121000,399538870,7770,7740,7770,7730,407
|
|
20241224,120900,396390990,7740,7740,7740,7740,0
|
|
20241224,120800,396390990,7740,7740,7740,7740,0
|
|
20241224,120700,396390990,7740,7740,7740,7740,7
|
|
20241224,120600,396336810,7740,7740,7770,7740,14
|
|
20241224,120500,396228270,7740,7740,7740,7740,7
|
|
20241224,120400,396174090,7770,7750,7770,7750,48
|
|
20241224,120300,395801970,7750,7760,7760,7750,70
|
|
20241224,120200,395258830,7770,7770,7770,7770,0
|
|
20241224,120100,395258830,7770,7770,7770,7770,0
|
|
20241224,120000,395258830,7770,7750,7770,7750,6
|
|
20241224,115900,395212290,7770,7770,7770,7770,0
|
|
20241224,115800,395212290,7770,7770,7770,7770,0
|
|
20241224,115700,395212290,7770,7770,7770,7770,0
|
|
20241224,115600,395212290,7770,7770,7770,7770,0
|
|
20241224,115500,395212290,7770,7770,7770,7770,2
|
|
20241224,115400,395196750,7790,7790,7790,7790,5
|
|
20241224,115300,395157800,7790,7790,7790,7790,0
|
|
20241224,115200,395157800,7790,7750,7790,7750,21
|
|
20241224,115100,394994810,7740,7740,7740,7740,0
|
|
20241224,115000,394994810,7740,7740,7740,7740,0
|
|
20241224,114900,394994810,7740,7740,7740,7740,0
|
|
20241224,114800,394994810,7740,7740,7740,7740,0
|
|
20241224,114700,394994810,7740,7740,7740,7740,0
|
|
20241224,114600,394994810,7740,7750,7750,7740,2043
|
|
20241224,114500,379172250,7790,7790,7790,7790,0
|
|
20241224,114400,379172250,7790,7790,7790,7790,0
|
|
20241224,114300,379172250,7790,7790,7790,7790,4
|
|
20241224,114200,379141090,7790,7790,7790,7790,0
|
|
20241224,114100,379141090,7790,7790,7790,7790,0
|
|
20241224,114000,379141090,7790,7790,7790,7790,0
|
|
20241224,113900,379141090,7790,7790,7790,7790,0
|
|
20241224,113800,379141090,7790,7790,7790,7750,9
|
|
20241224,113700,379071020,7750,7750,7750,7750,0
|
|
20241224,113600,379071020,7750,7750,7750,7750,366
|
|
20241224,113500,376234520,7750,7750,7750,7750,0
|
|
20241224,113400,376234520,7750,7750,7790,7750,32
|
|
20241224,113300,375986280,7750,7750,7750,7750,0
|
|
20241224,113200,375986280,7750,7750,7750,7750,0
|
|
20241224,113100,375986280,7750,7750,7750,7750,50
|
|
20241224,113000,375598780,7750,7750,7750,7750,0
|
|
20241224,112900,375598780,7750,7750,7750,7750,0
|
|
20241224,112800,375598780,7750,7750,7750,7750,0
|
|
20241224,112700,375598780,7750,7760,7790,7750,132
|
|
20241224,112600,374574420,7760,7760,7760,7760,1
|
|
20241224,112500,374566660,7760,7760,7760,7760,0
|
|
20241224,112400,374566660,7760,7760,7760,7760,0
|
|
20241224,112300,374566660,7760,7760,7760,7760,0
|
|
20241224,112200,374566660,7760,7760,7800,7760,18
|
|
20241224,112100,374426340,7760,7760,7760,7760,0
|
|
20241224,112000,374426340,7760,7760,7760,7760,0
|
|
20241224,111900,374426340,7760,7760,7760,7760,0
|
|
20241224,111800,374426340,7760,7760,7760,7760,0
|
|
20241224,111700,374426340,7760,7760,7760,7760,33
|
|
20241224,111600,374170260,7800,7800,7800,7800,1
|
|
20241224,111500,374162460,7760,7760,7760,7760,0
|
|
20241224,111400,374162460,7760,7760,7800,7760,14
|
|
20241224,111300,374053580,7760,7770,7770,7760,63
|
|
20241224,111200,373564580,7800,7800,7800,7800,0
|
|
20241224,111100,373564580,7800,7800,7800,7800,0
|
|
20241224,111000,373564580,7800,7800,7800,7800,0
|
|
20241224,110900,373564580,7800,7800,7800,7800,0
|
|
20241224,110800,373564580,7800,7760,7800,7760,7
|
|
20241224,110700,373510020,7760,7760,7760,7760,0
|
|
20241224,110600,373510020,7760,7760,7760,7760,0
|
|
20241224,110500,373510020,7760,7760,7760,7760,0
|
|
20241224,110400,373510020,7760,7760,7760,7760,46
|
|
20241224,110300,373153060,7800,7800,7800,7800,0
|
|
20241224,110200,373153060,7800,7800,7800,7800,0
|
|
20241224,110100,373153060,7800,7800,7800,7800,0
|
|
20241224,110000,373153060,7800,7800,7800,7800,24
|
|
20241224,105900,372965860,7800,7800,7800,7800,0
|
|
20241224,105800,372965860,7800,7800,7800,7800,1
|
|
20241224,105700,372958060,7800,7800,7800,7800,201
|
|
20241224,105600,371390260,7800,7760,7800,7760,149
|
|
20241224,105500,370233780,7760,7760,7760,7760,0
|
|
20241224,105400,370233780,7760,7760,7760,7760,38
|
|
20241224,105300,369938900,7800,7800,7800,7800,0
|
|
20241224,105200,369938900,7800,7800,7800,7800,0
|
|
20241224,105100,369938900,7800,7800,7800,7800,16
|
|
20241224,105000,369814100,7800,7760,7800,7760,191
|
|
20241224,104900,368331700,7760,7760,7760,7760,0
|
|
20241224,104800,368331700,7760,7760,7760,7760,103
|
|
20241224,104700,367532420,7760,7760,7760,7760,0
|
|
20241224,104600,367532420,7760,7760,7760,7760,0
|
|
20241224,104500,367532420,7760,7760,7760,7760,230
|
|
20241224,104400,365747620,7760,7760,7760,7760,0
|
|
20241224,104300,365747620,7760,7770,7770,7760,80
|
|
20241224,104200,365126760,7810,7810,7810,7810,0
|
|
20241224,104100,365126760,7810,7810,7810,7810,1
|
|
20241224,104000,365118950,7810,7810,7810,7810,0
|
|
20241224,103900,365118950,7810,7810,7810,7810,0
|
|
20241224,103800,365118950,7810,7810,7810,7810,201
|
|
20241224,103700,363549140,7750,7750,7750,7750,0
|
|
20241224,103600,363549140,7750,7750,7750,7750,0
|
|
20241224,103500,363549140,7750,7750,7750,7750,90
|
|
20241224,103400,362851640,7750,7750,7750,7750,100
|
|
20241224,103300,362076640,7740,7740,7740,7740,374
|
|
20241224,103200,359181880,7740,7700,7740,7700,105
|
|
20241224,103100,358369220,7740,7730,7740,7730,311
|
|
20241224,103000,355962510,7740,7730,7740,7700,6362
|
|
20241224,102900,306922900,7740,7730,7740,7730,809
|
|
20241224,102800,300661280,7740,7770,7770,7740,5534
|
|
20241224,102700,257779690,7840,7840,7840,7840,10
|
|
20241224,102600,257701290,7790,7790,7790,7790,0
|
|
20241224,102500,257701290,7790,7790,7790,7790,0
|
|
20241224,102400,257701290,7790,7790,7790,7790,0
|
|
20241224,102300,257701290,7790,7780,7790,7780,131
|
|
20241224,102200,256681270,7760,7760,7780,7760,84
|
|
20241224,102100,256029310,7770,7770,7770,7770,1400
|
|
20241224,102000,245151310,7780,7770,7780,7770,1006
|
|
20241224,101900,237334630,7770,7770,7770,7770,0
|
|
20241224,101800,237334630,7770,7770,7770,7770,133
|
|
20241224,101700,236301220,7770,7770,7770,7770,0
|
|
20241224,101600,236301220,7770,7780,7780,7770,271
|
|
20241224,101500,234195190,7770,7770,7770,7770,30
|
|
20241224,101400,233962090,7780,7780,7780,7780,0
|
|
20241224,101300,233962090,7780,7770,7780,7770,31
|
|
20241224,101200,233721160,7770,7770,7770,7770,1
|
|
20241224,101100,233713390,7770,7780,7780,7770,134
|
|
20241224,101000,232672160,7780,7780,7780,7780,0
|
|
20241224,100900,232672160,7780,7770,7780,7770,14
|
|
20241224,100800,232563320,7770,7770,7770,7770,1
|
|
20241224,100700,232555550,7780,7780,7780,7780,0
|
|
20241224,100600,232555550,7780,7780,7780,7780,2
|
|
20241224,100500,232539990,7780,7770,7780,7770,37
|
|
20241224,100400,232252380,7770,7770,7770,7770,0
|
|
20241224,100300,232252380,7770,7770,7770,7770,0
|
|
20241224,100200,232252380,7770,7770,7790,7770,915
|
|
20241224,100100,225142710,7770,7770,7780,7770,332
|
|
20241224,100000,222563060,7790,7790,7790,7790,56
|
|
20241224,095900,222126820,7790,7780,7790,7770,70
|
|
20241224,095800,221582700,7770,7800,7800,7770,107
|
|
20241224,095700,220751100,7800,7800,7800,7800,0
|
|
20241224,095600,220751100,7800,7780,7800,7780,22
|
|
20241224,095500,220579820,7780,7810,7810,7780,10
|
|
20241224,095400,220501750,7810,7780,7810,7780,7
|
|
20241224,095300,220447110,7780,7780,7780,7780,0
|
|
20241224,095200,220447110,7780,7800,7840,7780,4000
|
|
20241224,095100,189271430,7810,7810,7810,7810,200
|
|
20241224,095000,187709430,7850,7850,7850,7850,0
|
|
20241224,094900,187709430,7850,7810,7850,7810,810
|
|
20241224,094800,181383140,7810,7810,7810,7810,0
|
|
20241224,094700,181383140,7810,7810,7810,7810,74
|
|
20241224,094600,180805200,7810,7820,7850,7810,185
|
|
20241224,094500,179360000,7820,7820,7820,7820,563
|
|
20241224,094400,174957340,7820,7820,7820,7820,782
|
|
20241224,094300,168842100,7840,7850,7850,7830,272
|
|
20241224,094200,166712210,7850,7850,7850,7850,3
|
|
20241224,094100,166688660,7840,7840,7840,7840,1
|
|
20241224,094000,166680820,7850,7830,7850,7830,107
|
|
20241224,093900,165842990,7830,7850,7850,7830,50
|
|
20241224,093800,165450550,7850,7850,7850,7810,494
|
|
20241224,093700,161581530,7840,7840,7840,7840,14
|
|
20241224,093600,161471770,7840,7830,7840,7830,404
|
|
20241224,093500,158307670,7810,7810,7810,7810,1
|
|
20241224,093400,158299860,7830,7830,7830,7830,70
|
|
20241224,093300,157751760,7830,7840,7840,7830,127
|
|
20241224,093200,156757340,7840,7780,7840,7780,1494
|
|
20241224,093100,145063360,7780,7790,7790,7780,41
|
|
20241224,093000,144744160,7790,7790,7790,7790,0
|
|
20241224,092900,144744160,7790,7770,7790,7770,2482
|
|
20241224,092800,125409400,7770,7780,7780,7770,852
|
|
20241224,092700,118781030,7760,7780,7780,7760,198
|
|
20241224,092600,117242550,7780,7760,7780,7760,254
|
|
20241224,092500,115271390,7760,7780,7780,7760,31
|
|
20241224,092400,115030810,7810,7810,7810,7810,0
|
|
20241224,092300,115030810,7810,7810,7810,7810,0
|
|
20241224,092200,115030810,7810,7770,7810,7770,96
|
|
20241224,092100,114284650,7770,7800,7800,7760,732
|
|
20241224,092000,108600880,7800,7800,7800,7800,0
|
|
20241224,091900,108600880,7800,7800,7800,7800,264
|
|
20241224,091800,106541680,7800,7810,7820,7800,1398
|
|
20241224,091700,95615820,7810,7810,7810,7810,191
|
|
20241224,091600,94124110,7800,7800,7820,7800,1098
|
|
20241224,091500,85549660,7800,7780,7800,7780,137
|
|
20241224,091400,84481810,7740,7790,7790,7740,20
|
|
20241224,091300,84326660,7720,7770,7770,7720,378
|
|
20241224,091200,81407870,7730,7770,7770,7730,217
|
|
20241224,091100,79729820,7720,7770,7770,7720,544
|
|
20241224,091000,75527750,7740,7740,7740,7740,2
|
|
20241224,090900,75512270,7770,7760,7790,7760,602
|
|
20241224,090800,70835300,7770,7730,7770,7730,289
|
|
20241224,090700,68601290,7770,7770,7780,7760,2186
|
|
20241224,090600,51616900,7780,7790,7800,7780,392
|
|
20241224,090500,48565350,7790,7760,7790,7760,400
|
|
20241224,090400,45460750,7760,7760,7760,7760,95
|
|
20241224,090300,44723550,7770,7750,7770,7710,454
|
|
20241224,090200,41201680,7760,7750,7780,7610,1832
|
|
20241224,090100,27129400,7710,7730,7750,7710,210
|
|
20241224,090000,25507030,7700,7700,7720,7700,2574
|