606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,190200,1118611730,6570,6570,6570,6570,0
|
|
20241202,190100,1118611730,6570,6570,6570,6570,0
|
|
20241202,190000,1118611730,6570,6570,6570,6570,0
|
|
20241202,185900,1118611730,6570,6570,6570,6570,0
|
|
20241202,185800,1118611730,6570,6570,6570,6570,0
|
|
20241202,185700,1118611730,6570,6570,6570,6570,0
|
|
20241202,185600,1118611730,6570,6570,6570,6570,0
|
|
20241202,185500,1118611730,6570,6570,6570,6570,0
|
|
20241202,185400,1118611730,6570,6570,6570,6570,0
|
|
20241202,185300,1118611730,6570,6570,6570,6570,0
|
|
20241202,185200,1118611730,6570,6570,6570,6570,0
|
|
20241202,185100,1118611730,6570,6570,6570,6570,0
|
|
20241202,185000,1118611730,6570,6570,6570,6570,0
|
|
20241202,184900,1118611730,6570,6570,6570,6570,0
|
|
20241202,184800,1118611730,6570,6570,6570,6570,0
|
|
20241202,184700,1118611730,6570,6570,6570,6570,0
|
|
20241202,184600,1118611730,6570,6570,6570,6570,0
|
|
20241202,184500,1118611730,6570,6570,6570,6570,0
|
|
20241202,184400,1118611730,6570,6570,6570,6570,0
|
|
20241202,184300,1118611730,6570,6570,6570,6570,0
|
|
20241202,184200,1118611730,6570,6570,6570,6570,0
|
|
20241202,184100,1118611730,6570,6570,6570,6570,0
|
|
20241202,184000,1118611730,6570,6570,6570,6570,0
|
|
20241202,183900,1118611730,6570,6570,6570,6570,0
|
|
20241202,183800,1118611730,6570,6570,6570,6570,0
|
|
20241202,183700,1118611730,6570,6570,6570,6570,0
|
|
20241202,183600,1118611730,6570,6570,6570,6570,0
|
|
20241202,183500,1118611730,6570,6570,6570,6570,0
|
|
20241202,183400,1118611730,6570,6570,6570,6570,0
|
|
20241202,183300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,183200,1118611730,6570,6570,6570,6570,0
|
|
20241202,183100,1118611730,6570,6570,6570,6570,0
|
|
20241202,183000,1118611730,6570,6570,6570,6570,0
|
|
20241202,182900,1118611730,6570,6570,6570,6570,0
|
|
20241202,182800,1118611730,6570,6570,6570,6570,0
|
|
20241202,182700,1118611730,6570,6570,6570,6570,0
|
|
20241202,182600,1118611730,6570,6570,6570,6570,0
|
|
20241202,182500,1118611730,6570,6570,6570,6570,0
|
|
20241202,182400,1118611730,6570,6570,6570,6570,0
|
|
20241202,182300,1118611730,6570,6570,6570,6570,0
|
|
20241202,182200,1118611730,6570,6570,6570,6570,0
|
|
20241202,182100,1118611730,6570,6570,6570,6570,0
|
|
20241202,182000,1118611730,6570,6570,6570,6570,0
|
|
20241202,181900,1118611730,6570,6570,6570,6570,0
|
|
20241202,181800,1118611730,6570,6570,6570,6570,0
|
|
20241202,181700,1118611730,6570,6570,6570,6570,0
|
|
20241202,181600,1118611730,6570,6570,6570,6570,0
|
|
20241202,181500,1118611730,6570,6570,6570,6570,0
|
|
20241202,181400,1118611730,6570,6570,6570,6570,0
|
|
20241202,181300,1118611730,6570,6570,6570,6570,0
|
|
20241202,181200,1118611730,6570,6570,6570,6570,0
|
|
20241202,181100,1118611730,6570,6570,6570,6570,0
|
|
20241202,181000,1118611730,6570,6570,6570,6570,0
|
|
20241202,180900,1118611730,6570,6570,6570,6570,0
|
|
20241202,180800,1118611730,6570,6570,6570,6570,0
|
|
20241202,180700,1118611730,6570,6570,6570,6570,0
|
|
20241202,180600,1118611730,6570,6570,6570,6570,0
|
|
20241202,180500,1118611730,6570,6570,6570,6570,0
|
|
20241202,180400,1118611730,6570,6570,6570,6570,0
|
|
20241202,180300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,180200,1118611730,6570,6570,6570,6570,0
|
|
20241202,180100,1118611730,6570,6570,6570,6570,0
|
|
20241202,180000,1118611730,6570,6570,6570,6570,0
|
|
20241202,175900,1118611730,6570,6570,6570,6570,0
|
|
20241202,175800,1118611730,6570,6570,6570,6570,0
|
|
20241202,175700,1118611730,6570,6570,6570,6570,0
|
|
20241202,175600,1118611730,6570,6570,6570,6570,0
|
|
20241202,175500,1118611730,6570,6570,6570,6570,0
|
|
20241202,175400,1118611730,6570,6570,6570,6570,0
|
|
20241202,175300,1118611730,6570,6570,6570,6570,0
|
|
20241202,175200,1118611730,6570,6570,6570,6570,0
|
|
20241202,175100,1118611730,6570,6570,6570,6570,0
|
|
20241202,175000,1118611730,6570,6570,6570,6570,0
|
|
20241202,174900,1118611730,6570,6570,6570,6570,0
|
|
20241202,174800,1118611730,6570,6570,6570,6570,0
|
|
20241202,174700,1118611730,6570,6570,6570,6570,0
|
|
20241202,174600,1118611730,6570,6570,6570,6570,0
|
|
20241202,174500,1118611730,6570,6570,6570,6570,0
|
|
20241202,174400,1118611730,6570,6570,6570,6570,0
|
|
20241202,174300,1118611730,6570,6570,6570,6570,0
|
|
20241202,174200,1118611730,6570,6570,6570,6570,0
|
|
20241202,174100,1118611730,6570,6570,6570,6570,0
|
|
20241202,174000,1118611730,6570,6570,6570,6570,0
|
|
20241202,173900,1118611730,6570,6570,6570,6570,0
|
|
20241202,173800,1118611730,6570,6570,6570,6570,0
|
|
20241202,173700,1118611730,6570,6570,6570,6570,0
|
|
20241202,173600,1118611730,6570,6570,6570,6570,0
|
|
20241202,173500,1118611730,6570,6570,6570,6570,0
|
|
20241202,173400,1118611730,6570,6570,6570,6570,0
|
|
20241202,173300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,173200,1118611730,6570,6570,6570,6570,0
|
|
20241202,173100,1118611730,6570,6570,6570,6570,0
|
|
20241202,173000,1118611730,6570,6570,6570,6570,0
|
|
20241202,172900,1118611730,6570,6570,6570,6570,0
|
|
20241202,172800,1118611730,6570,6570,6570,6570,0
|
|
20241202,172700,1118611730,6570,6570,6570,6570,0
|
|
20241202,172600,1118611730,6570,6570,6570,6570,0
|
|
20241202,172500,1118611730,6570,6570,6570,6570,0
|
|
20241202,172400,1118611730,6570,6570,6570,6570,0
|
|
20241202,172300,1118611730,6570,6570,6570,6570,0
|
|
20241202,172200,1118611730,6570,6570,6570,6570,0
|
|
20241202,172100,1118611730,6570,6570,6570,6570,0
|
|
20241202,172000,1118611730,6570,6570,6570,6570,0
|
|
20241202,171900,1118611730,6570,6570,6570,6570,0
|
|
20241202,171800,1118611730,6570,6570,6570,6570,0
|
|
20241202,171700,1118611730,6570,6570,6570,6570,0
|
|
20241202,171600,1118611730,6570,6570,6570,6570,0
|
|
20241202,171500,1118611730,6570,6570,6570,6570,0
|
|
20241202,171400,1118611730,6570,6570,6570,6570,0
|
|
20241202,171300,1118611730,6570,6570,6570,6570,0
|
|
20241202,171200,1118611730,6570,6570,6570,6570,0
|
|
20241202,171100,1118611730,6570,6570,6570,6570,0
|
|
20241202,171000,1118611730,6570,6570,6570,6570,0
|
|
20241202,170900,1118611730,6570,6570,6570,6570,0
|
|
20241202,170800,1118611730,6570,6570,6570,6570,0
|
|
20241202,170700,1118611730,6570,6570,6570,6570,0
|
|
20241202,170600,1118611730,6570,6570,6570,6570,0
|
|
20241202,170500,1118611730,6570,6570,6570,6570,0
|
|
20241202,170400,1118611730,6570,6570,6570,6570,0
|
|
20241202,170300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,170200,1118611730,6570,6570,6570,6570,0
|
|
20241202,170100,1118611730,6570,6570,6570,6570,0
|
|
20241202,170000,1118611730,6570,6570,6570,6570,0
|
|
20241202,165900,1118611730,6570,6570,6570,6570,0
|
|
20241202,165800,1118611730,6570,6570,6570,6570,0
|
|
20241202,165700,1118611730,6570,6570,6570,6570,0
|
|
20241202,165600,1118611730,6570,6570,6570,6570,0
|
|
20241202,165500,1118611730,6570,6570,6570,6570,0
|
|
20241202,165400,1118611730,6570,6570,6570,6570,0
|
|
20241202,165300,1118611730,6570,6570,6570,6570,0
|
|
20241202,165200,1118611730,6570,6570,6570,6570,0
|
|
20241202,165100,1118611730,6570,6570,6570,6570,0
|
|
20241202,165000,1118611730,6570,6570,6570,6570,0
|
|
20241202,164900,1118611730,6570,6570,6570,6570,0
|
|
20241202,164800,1118611730,6570,6570,6570,6570,0
|
|
20241202,164700,1118611730,6570,6570,6570,6570,0
|
|
20241202,164600,1118611730,6570,6570,6570,6570,0
|
|
20241202,164500,1118611730,6570,6570,6570,6570,0
|
|
20241202,164400,1118611730,6570,6570,6570,6570,0
|
|
20241202,164300,1118611730,6570,6570,6570,6570,0
|
|
20241202,164200,1118611730,6570,6570,6570,6570,0
|
|
20241202,164100,1118611730,6570,6570,6570,6570,0
|
|
20241202,164000,1118611730,6570,6570,6570,6570,0
|
|
20241202,163900,1118611730,6570,6570,6570,6570,0
|
|
20241202,163800,1118611730,6570,6570,6570,6570,0
|
|
20241202,163700,1118611730,6570,6570,6570,6570,0
|
|
20241202,163600,1118611730,6570,6570,6570,6570,0
|
|
20241202,163500,1118611730,6570,6570,6570,6570,0
|
|
20241202,163400,1118611730,6570,6570,6570,6570,0
|
|
20241202,163300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,163200,1118611730,6570,6570,6570,6570,0
|
|
20241202,163100,1118611730,6570,6570,6570,6570,0
|
|
20241202,163000,1118611730,6570,6570,6570,6570,0
|
|
20241202,162900,1118611730,6570,6570,6570,6570,0
|
|
20241202,162800,1118611730,6570,6570,6570,6570,0
|
|
20241202,162700,1118611730,6570,6570,6570,6570,0
|
|
20241202,162600,1118611730,6570,6570,6570,6570,0
|
|
20241202,162500,1118611730,6570,6570,6570,6570,0
|
|
20241202,162400,1118611730,6570,6570,6570,6570,0
|
|
20241202,162300,1118611730,6570,6570,6570,6570,0
|
|
20241202,162200,1118611730,6570,6570,6570,6570,0
|
|
20241202,162100,1118611730,6570,6570,6570,6570,0
|
|
20241202,162000,1118611730,6570,6570,6570,6570,0
|
|
20241202,161900,1118611730,6570,6570,6570,6570,0
|
|
20241202,161800,1118611730,6570,6570,6570,6570,0
|
|
20241202,161700,1118611730,6570,6570,6570,6570,0
|
|
20241202,161600,1118611730,6570,6570,6570,6570,0
|
|
20241202,161500,1118611730,6570,6570,6570,6570,0
|
|
20241202,161400,1118611730,6570,6570,6570,6570,0
|
|
20241202,161300,1118611730,6570,6570,6570,6570,0
|
|
20241202,161200,1118611730,6570,6570,6570,6570,0
|
|
20241202,161100,1118611730,6570,6570,6570,6570,0
|
|
20241202,161000,1118611730,6570,6570,6570,6570,0
|
|
20241202,160900,1118611730,6570,6570,6570,6570,0
|
|
20241202,160800,1118611730,6570,6570,6570,6570,0
|
|
20241202,160700,1118611730,6570,6570,6570,6570,0
|
|
20241202,160600,1118611730,6570,6570,6570,6570,0
|
|
20241202,160500,1118611730,6570,6570,6570,6570,0
|
|
20241202,160400,1118611730,6570,6570,6570,6570,0
|
|
20241202,160300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,160200,1118611730,6570,6570,6570,6570,0
|
|
20241202,160100,1118611730,6570,6570,6570,6570,0
|
|
20241202,160000,1118611730,6570,6570,6570,6570,0
|
|
20241202,155900,1118611730,6570,6570,6570,6570,0
|
|
20241202,155800,1118611730,6570,6570,6570,6570,0
|
|
20241202,155700,1118611730,6570,6570,6570,6570,0
|
|
20241202,155600,1118611730,6570,6570,6570,6570,0
|
|
20241202,155500,1118611730,6570,6570,6570,6570,0
|
|
20241202,155400,1118611730,6570,6570,6570,6570,0
|
|
20241202,155300,1118611730,6570,6570,6570,6570,0
|
|
20241202,155200,1118611730,6570,6570,6570,6570,0
|
|
20241202,155100,1118611730,6570,6570,6570,6570,0
|
|
20241202,155000,1118611730,6570,6570,6570,6570,0
|
|
20241202,154900,1118611730,6570,6570,6570,6570,0
|
|
20241202,154800,1118611730,6570,6570,6570,6570,0
|
|
20241202,154700,1118611730,6570,6570,6570,6570,0
|
|
20241202,154600,1118611730,6570,6570,6570,6570,0
|
|
20241202,154500,1118611730,6570,6570,6570,6570,0
|
|
20241202,154400,1118611730,6570,6570,6570,6570,0
|
|
20241202,154300,1118611730,6570,6570,6570,6570,0
|
|
20241202,154200,1118611730,6570,6570,6570,6570,0
|
|
20241202,154100,1118611730,6570,6570,6570,6570,0
|
|
20241202,154000,1118611730,6570,6570,6570,6570,0
|
|
20241202,153900,1118611730,6570,6570,6570,6570,0
|
|
20241202,153800,1118611730,6570,6570,6570,6570,0
|
|
20241202,153700,1118611730,6570,6570,6570,6570,0
|
|
20241202,153600,1118611730,6570,6570,6570,6570,0
|
|
20241202,153500,1118611730,6570,6570,6570,6570,0
|
|
20241202,153400,1118611730,6570,6570,6570,6570,0
|
|
20241202,153300,1118611730,6570,6570,6570,6570,10677
|
|
20241202,153200,1118611730,6570,6570,6570,6570,0
|
|
20241202,153100,1118611730,6570,6570,6570,6570,0
|
|
20241202,153000,1118611730,6570,6570,6570,6570,10677
|
|
20241202,152900,1048463840,6550,6550,6550,6550,0
|
|
20241202,152800,1048463840,6550,6550,6550,6550,0
|
|
20241202,152700,1048463840,6550,6550,6550,6550,0
|
|
20241202,152600,1048463840,6550,6550,6550,6550,0
|
|
20241202,152500,1048463840,6550,6550,6550,6550,0
|
|
20241202,152400,1048463840,6550,6550,6550,6550,0
|
|
20241202,152300,1048463840,6550,6550,6550,6550,0
|
|
20241202,152200,1048463840,6550,6550,6550,6550,0
|
|
20241202,152100,1048463840,6550,6550,6550,6550,0
|
|
20241202,152000,1048463840,6550,6550,6550,6550,0
|
|
20241202,151900,1048463840,6550,6540,6550,6540,291
|
|
20241202,151800,1046558250,6520,6550,6550,6520,446
|
|
20241202,151700,1043645010,6550,6530,6550,6530,946
|
|
20241202,151600,1037466610,6550,6550,6550,6550,2
|
|
20241202,151500,1037453510,6550,6540,6550,6540,1736
|
|
20241202,151400,1026096710,6550,6540,6550,6530,325
|
|
20241202,151300,1023973290,6540,6550,6550,6540,59
|
|
20241202,151200,1023587410,6540,6540,6540,6530,378
|
|
20241202,151100,1021116290,6540,6540,6540,6540,1
|
|
20241202,151000,1021109750,6550,6540,6550,6530,241
|
|
20241202,150900,1019534700,6540,6550,6550,6540,3
|
|
20241202,150800,1019515070,6550,6540,6550,6530,1398
|
|
20241202,150700,1010380120,6550,6570,6570,6520,1998
|
|
20241202,150600,997303800,6570,6570,6570,6570,2
|
|
20241202,150500,997290660,6560,6570,6570,6560,56
|
|
20241202,150400,996923290,6570,6560,6570,6560,31
|
|
20241202,150300,996719920,6590,6590,6590,6570,183
|
|
20241202,150200,995517570,6590,6580,6590,6580,115
|
|
20241202,150100,994760850,6580,6580,6580,6580,259
|
|
20241202,150000,993056630,6580,6580,6580,6580,32
|
|
20241202,145900,992846070,6580,6580,6580,6580,0
|
|
20241202,145800,992846070,6580,6580,6580,6580,184
|
|
20241202,145700,991635350,6590,6590,6590,6590,160
|
|
20241202,145600,990580950,6590,6590,6590,6590,267
|
|
20241202,145500,988821420,6590,6620,6620,6580,442
|
|
20241202,145400,985905250,6580,6610,6620,6580,507
|
|
20241202,145300,982556480,6600,6620,6620,6580,506
|
|
20241202,145200,979208840,6610,6610,6610,6610,344
|
|
20241202,145100,976935000,6610,6610,6620,6610,387
|
|
20241202,145000,974374910,6620,6620,6620,6620,285
|
|
20241202,144900,972488210,6610,6620,6620,6580,304
|
|
20241202,144800,970478750,6620,6620,6620,6590,483
|
|
20241202,144700,967286040,6590,6630,6630,6590,614
|
|
20241202,144600,963222260,6620,6620,6620,6620,602
|
|
20241202,144500,959237020,6630,6630,6630,6620,235
|
|
20241202,144400,957679760,6600,6620,6620,6600,455
|
|
20241202,144300,954671800,6630,6620,6630,6610,482
|
|
20241202,144200,951480640,6630,6630,6630,6630,319
|
|
20241202,144100,949365670,6630,6630,6630,6610,732
|
|
20241202,144000,944519950,6590,6620,6630,6590,407
|
|
20241202,143900,941825670,6620,6610,6620,6590,923
|
|
20241202,143800,935736640,6630,6630,6630,6630,269
|
|
20241202,143700,933953170,6630,6590,6630,6590,416
|
|
20241202,143600,931199560,6630,6630,6630,6620,464
|
|
20241202,143500,928123890,6630,6600,6630,6600,396
|
|
20241202,143400,925504660,6600,6620,6620,6600,424
|
|
20241202,143300,922701580,6620,6610,6620,6610,252
|
|
20241202,143200,921035070,6620,6620,6620,6620,528
|
|
20241202,143100,917539710,6620,6610,6620,6610,377
|
|
20241202,143000,915045630,6600,6620,6620,6600,258
|
|
20241202,142900,913337690,6620,6610,6620,6600,713
|
|
20241202,142800,908625690,6600,6610,6610,6590,314
|
|
20241202,142700,906550900,6600,6610,6610,6580,161
|
|
20241202,142600,905487910,6610,6620,6620,6590,549
|
|
20241202,142500,901863680,6620,6610,6620,6610,355
|
|
20241202,142400,899513790,6610,6620,6620,6600,306
|
|
20241202,142300,897490900,6620,6600,6620,6600,674
|
|
20241202,142200,893033710,6610,6620,6620,6590,685
|
|
20241202,142100,888509840,6620,6610,6620,6610,398
|
|
20241202,142000,885876520,6610,6610,6610,6600,438
|
|
20241202,141900,882981930,6610,6610,6610,6580,333
|
|
20241202,141800,880782560,6600,6590,6610,6590,592
|
|
20241202,141700,876875090,6610,6600,6610,6580,394
|
|
20241202,141600,874274120,6600,6590,6600,6590,406
|
|
20241202,141500,871596850,6590,6580,6590,6580,287
|
|
20241202,141400,869705720,6580,6610,6610,6580,990
|
|
20241202,141300,863177620,6610,6620,6620,6610,239
|
|
20241202,141200,861596280,6610,6610,6620,6610,452
|
|
20241202,141100,858607420,6610,6620,6620,6610,468
|
|
20241202,141000,855509930,6620,6610,6620,6610,351
|
|
20241202,140900,853186330,6610,6610,6620,6610,550
|
|
20241202,140800,849549150,6610,6620,6620,6590,335
|
|
20241202,140700,847333550,6620,6620,6620,6590,379
|
|
20241202,140600,844826200,6620,6620,6620,6620,406
|
|
20241202,140500,842138480,6620,6610,6620,6610,625
|
|
20241202,140400,838004210,6610,6620,6620,6590,595
|
|
20241202,140300,834074680,6610,6620,6620,6600,352
|
|
20241202,140200,831747570,6620,6620,6620,6620,388
|
|
20241202,140100,829179010,6610,6610,6610,6600,323
|
|
20241202,140000,827044820,6610,6610,6610,6610,244
|
|
20241202,135900,825431980,6610,6620,6620,6590,655
|
|
20241202,135800,821106550,6620,6620,6620,6620,247
|
|
20241202,135700,819471410,6620,6610,6620,6610,279
|
|
20241202,135600,817625020,6620,6620,6620,6600,429
|
|
20241202,135500,814789130,6630,6620,6630,6620,256
|
|
20241202,135400,813092440,6620,6620,6620,6600,673
|
|
20241202,135300,808641170,6620,6620,6620,6610,285
|
|
20241202,135200,806755060,6620,6610,6620,6610,554
|
|
20241202,135100,803089380,6610,6610,6620,6610,482
|
|
20241202,135000,799900410,6610,6620,6620,6610,398
|
|
20241202,134900,797266840,6620,6610,6620,6610,456
|
|
20241202,134800,794251080,6600,6600,6610,6600,1046
|
|
20241202,134700,787342240,6600,6600,6600,6600,342
|
|
20241202,134600,785085040,6590,6600,6600,6590,687
|
|
20241202,134500,780555110,6600,6600,6600,6590,905
|
|
20241202,134400,774588900,6600,6600,6600,6590,378
|
|
20241202,134300,772094690,6600,6600,6600,6600,305
|
|
20241202,134200,770081690,6590,6600,6600,6590,2058
|
|
20241202,134100,756509560,6590,6570,6590,6570,8436
|
|
20241202,134000,700976850,6570,6560,6570,6560,1707
|
|
20241202,133900,689777130,6560,6550,6560,6550,3656
|
|
20241202,133800,665819000,6540,6540,6540,6540,66
|
|
20241202,133700,665387360,6540,6550,6550,6540,286
|
|
20241202,133600,663514130,6540,6530,6550,6530,5184
|
|
20241202,133500,629602980,6530,6530,6540,6530,1272
|
|
20241202,133400,621294700,6520,6520,6520,6520,73
|
|
20241202,133300,620818740,6530,6520,6530,6520,863
|
|
20241202,133200,615185590,6530,6520,6530,6510,182
|
|
20241202,133100,613997930,6520,6520,6520,6520,100
|
|
20241202,133000,613345930,6520,6520,6520,6520,83
|
|
20241202,132900,612804770,6520,6520,6520,6520,155
|
|
20241202,132800,611794170,6520,6510,6520,6510,54
|
|
20241202,132700,611442530,6520,6520,6520,6520,36
|
|
20241202,132600,611207810,6510,6510,6520,6510,72
|
|
20241202,132500,610738650,6500,6500,6500,6500,59
|
|
20241202,132400,610355150,6510,6510,6510,6510,14
|
|
20241202,132300,610264010,6500,6500,6500,6500,66
|
|
20241202,132200,609835010,6500,6500,6500,6500,22
|
|
20241202,132100,609692010,6500,6500,6500,6500,59
|
|
20241202,132000,609308510,6510,6500,6510,6500,60
|
|
20241202,131900,608917920,6490,6490,6490,6490,74
|
|
20241202,131800,608437660,6490,6490,6490,6490,105
|
|
20241202,131700,607756210,6500,6500,6500,6500,777
|
|
20241202,131600,602705710,6500,6500,6500,6500,103
|
|
20241202,131500,602036210,6500,6500,6500,6500,14
|
|
20241202,131400,601945210,6510,6510,6510,6510,0
|
|
20241202,131300,601945210,6510,6510,6510,6510,355
|
|
20241202,131200,599634160,6510,6510,6510,6510,50
|
|
20241202,131100,599308660,6510,6520,6520,6510,68
|
|
20241202,131000,598865440,6520,6520,6520,6520,7
|
|
20241202,130900,598819800,6520,6520,6530,6520,181
|
|
20241202,130800,597638850,6510,6510,6510,6510,7
|
|
20241202,130700,597593280,6510,6510,6510,6510,67
|
|
20241202,130600,597157110,6520,6520,6520,6520,1
|
|
20241202,130500,597150590,6520,6520,6520,6520,34
|
|
20241202,130400,596928910,6520,6530,6530,6520,113
|
|
20241202,130300,596191640,6530,6520,6530,6520,51
|
|
20241202,130200,595858940,6520,6530,6530,6520,180
|
|
20241202,130100,594683930,6520,6510,6520,6510,86
|
|
20241202,130000,594123550,6510,6530,6530,6500,658
|
|
20241202,125900,589844590,6530,6530,6530,6530,70
|
|
20241202,125800,589387490,6520,6530,6530,6510,238
|
|
20241202,125700,587837000,6530,6520,6530,6520,63
|
|
20241202,125600,587426110,6510,6520,6520,6510,98
|
|
20241202,125500,586787870,6520,6510,6520,6510,50
|
|
20241202,125400,586461950,6510,6520,6520,6510,132
|
|
20241202,125300,585601980,6530,6510,6530,6510,47
|
|
20241202,125200,585295570,6510,6520,6520,6510,46
|
|
20241202,125100,584995710,6530,6520,6530,6510,251
|
|
20241202,125000,583357660,6520,6520,6530,6520,159
|
|
20241202,124900,582320630,6510,6510,6510,6500,83
|
|
20241202,124800,581780370,6510,6500,6510,6500,1221
|
|
20241202,124700,573832250,6510,6510,6510,6500,62
|
|
20241202,124600,573428760,6510,6500,6510,6500,111
|
|
20241202,124500,572706740,6500,6500,6510,6500,400
|
|
20241202,124400,570106470,6510,6510,6510,6500,1015
|
|
20241202,124300,563499440,6510,6530,6530,6510,68
|
|
20241202,124200,563055900,6520,6520,6520,6520,90
|
|
20241202,124100,562469100,6530,6520,6530,6500,127
|
|
20241202,124000,561640090,6520,6520,6520,6500,128
|
|
20241202,123900,560805790,6530,6500,6530,6500,151
|
|
20241202,123800,559822760,6530,6500,6530,6500,73
|
|
20241202,123700,559346490,6530,6530,6530,6520,186
|
|
20241202,123600,558132500,6530,6520,6530,6500,256
|
|
20241202,123500,556461980,6530,6530,6530,6500,62
|
|
20241202,123400,556057600,6520,6520,6520,6500,72
|
|
20241202,123300,555588440,6520,6530,6530,6520,111
|
|
20241202,123200,554863820,6530,6520,6530,6500,115
|
|
20241202,123100,554113940,6520,6500,6520,6500,129
|
|
20241202,123000,553274740,6500,6520,6520,6500,709
|
|
20241202,122900,548658700,6510,6510,6520,6500,1608
|
|
20241202,122800,538195340,6510,6510,6520,6500,193
|
|
20241202,122700,536938760,6510,6500,6530,6500,152
|
|
20241202,122600,535948050,6500,6530,6530,6500,3322
|
|
20241202,122500,514335230,6530,6530,6530,6530,153
|
|
20241202,122400,513336140,6530,6540,6540,6530,680
|
|
20241202,122300,508895130,6540,6540,6540,6530,142
|
|
20241202,122200,507967160,6540,6540,6540,6540,48
|
|
20241202,122100,507653240,6540,6540,6540,6530,145
|
|
20241202,122000,506705950,6530,6540,6540,6530,147
|
|
20241202,121900,505745610,6540,6540,6540,6530,156
|
|
20241202,121800,504725640,6530,6540,6540,6530,112
|
|
20241202,121700,503994000,6540,6530,6540,6530,107
|
|
20241202,121600,503294780,6540,6540,6540,6530,293
|
|
20241202,121500,501379360,6530,6540,6540,6530,71
|
|
20241202,121400,500915290,6530,6540,6540,6530,207
|
|
20241202,121300,499562100,6540,6540,6540,6540,63
|
|
20241202,121200,499150080,6540,6530,6540,6530,116
|
|
20241202,121100,498392090,6530,6550,6550,6530,692
|
|
20241202,121000,493867050,6550,6540,6550,6540,396
|
|
20241202,120900,491276620,6550,6560,6560,6550,146
|
|
20241202,120800,490319550,6560,6570,6570,6560,56
|
|
20241202,120700,489951890,6570,6560,6570,6560,183
|
|
20241202,120600,488749590,6560,6560,6560,6550,105
|
|
20241202,120500,488061380,6560,6550,6560,6550,43
|
|
20241202,120400,487779370,6560,6550,6560,6550,91
|
|
20241202,120300,487183000,6560,6550,6560,6550,44
|
|
20241202,120200,486894490,6550,6560,6560,6550,79
|
|
20241202,120100,486376840,6560,6550,6560,6550,43
|
|
20241202,120000,486094830,6560,6540,6560,6540,341
|
|
20241202,115900,483859810,6550,6550,6550,6550,151
|
|
20241202,115800,482870760,6540,6550,6560,6540,184
|
|
20241202,115700,481665250,6550,6550,6560,6550,68
|
|
20241202,115600,481219470,6560,6550,6560,6550,94
|
|
20241202,115500,480603150,6550,6550,6560,6550,62
|
|
20241202,115400,480196710,6550,6550,6550,6550,30
|
|
20241202,115300,480000210,6540,6550,6550,6540,125
|
|
20241202,115200,479182110,6560,6550,6560,6550,49
|
|
20241202,115100,478860850,6550,6550,6550,6550,55
|
|
20241202,115000,478500600,6560,6550,6560,6550,147
|
|
20241202,114900,477536830,6550,6550,6550,6540,100
|
|
20241202,114800,476882420,6550,6550,6550,6550,108
|
|
20241202,114700,476175020,6550,6550,6560,6550,256
|
|
20241202,114600,474497660,6560,6550,6560,6550,168
|
|
20241202,114500,473396010,6550,6550,6560,6550,155
|
|
20241202,114400,472379450,6560,6550,6560,6550,29
|
|
20241202,114300,472189350,6550,6560,6560,6550,166
|
|
20241202,114200,471100900,6550,6560,6560,6540,75
|
|
20241202,114100,470609460,6560,6550,6560,6550,238
|
|
20241202,114000,469049580,6560,6560,6560,6560,49
|
|
20241202,113900,468728140,6560,6550,6560,6540,935
|
|
20241202,113800,462608870,6560,6560,6560,6540,113
|
|
20241202,113700,461868630,6560,6550,6560,6540,1394
|
|
20241202,113600,452740330,6550,6560,6560,6550,61
|
|
20241202,113500,452340190,6560,6550,6560,6550,51
|
|
20241202,113400,452005700,6550,6560,6560,6550,113
|
|
20241202,113300,451265230,6560,6560,6570,6560,99
|
|
20241202,113200,450615400,6560,6570,6570,6560,99
|
|
20241202,113100,449965480,6570,6570,6570,6570,66
|
|
20241202,113000,449531860,6560,6580,6580,6560,111
|
|
20241202,112900,448803160,6580,6580,6580,6580,46
|
|
20241202,112800,448500480,6580,6590,6590,6580,201
|
|
20241202,112700,447176080,6590,6560,6590,6560,58
|
|
20241202,112600,446794280,6580,6580,6580,6570,292
|
|
20241202,112500,444873020,6580,6560,6580,6550,7047
|
|
20241202,112400,398673640,6560,6580,6580,6560,99
|
|
20241202,112300,398022820,6580,6570,6580,6570,37
|
|
20241202,112200,397779710,6570,6570,6570,6570,41
|
|
20241202,112100,397510340,6570,6570,6570,6570,51
|
|
20241202,112000,397175270,6560,6580,6580,6560,252
|
|
20241202,111900,395519040,6590,6570,6590,6570,79
|
|
20241202,111800,394999300,6570,6580,6590,6570,154
|
|
20241202,111700,393985120,6580,6590,6590,6580,160
|
|
20241202,111600,392931770,6580,6580,6580,6580,66
|
|
20241202,111500,392497490,6590,6590,6590,6580,354
|
|
20241202,111400,390167660,6580,6590,6590,6580,68
|
|
20241202,111300,389719550,6580,6590,6590,6580,113
|
|
20241202,111200,388975470,6590,6590,6590,6590,189
|
|
20241202,111100,387729960,6580,6580,6590,6580,776
|
|
20241202,111000,382623370,6580,6590,6590,6580,81
|
|
20241202,110900,382089590,6580,6590,6590,6580,227
|
|
20241202,110800,380594250,6590,6580,6590,6570,85
|
|
20241202,110700,380034830,6580,6590,6590,6580,66
|
|
20241202,110600,379600280,6580,6580,6580,6570,205
|
|
20241202,110500,378252680,6590,6580,6590,6580,437
|
|
20241202,110400,375376580,6590,6590,6600,6590,162
|
|
20241202,110300,374308690,6590,6590,6590,6580,47
|
|
20241202,110200,373998980,6590,6600,6600,6590,31
|
|
20241202,110100,373794450,6590,6590,6590,6590,67
|
|
20241202,110000,373352920,6600,6600,6600,6600,58
|
|
20241202,105900,372970120,6600,6600,6600,6590,97
|
|
20241202,105800,372330510,6600,6600,6600,6600,141
|
|
20241202,105700,371399910,6600,6600,6600,6590,127
|
|
20241202,105600,370562300,6600,6600,6600,6590,161
|
|
20241202,105500,369499710,6600,6590,6600,6590,154
|
|
20241202,105400,368483910,6600,6590,6600,6590,59
|
|
20241202,105300,368094650,6590,6590,6590,6590,51
|
|
20241202,105200,367758560,6600,6600,6600,6590,98
|
|
20241202,105100,367111770,6600,6590,6600,6590,360
|
|
20241202,105000,364739150,6580,6590,6590,6580,91
|
|
20241202,104900,364140060,6590,6590,6590,6590,169
|
|
20241202,104800,363026350,6590,6590,6590,6580,289
|
|
20241202,104700,361123880,6590,6590,6590,6590,141
|
|
20241202,104600,360194690,6580,6590,6590,6580,104
|
|
20241202,104500,359509940,6590,6580,6590,6580,658
|
|
20241202,104400,355173810,6590,6590,6590,6580,106
|
|
20241202,104300,354475860,6590,6590,6590,6590,188
|
|
20241202,104200,353236940,6580,6590,6590,6580,117
|
|
20241202,104100,352466510,6590,6590,6590,6590,45
|
|
20241202,104000,352169960,6580,6590,6600,6580,223
|
|
20241202,103900,350700180,6600,6600,6600,6590,140
|
|
20241202,103800,349776620,6600,6590,6600,6580,847
|
|
20241202,103700,344193650,6590,6590,6590,6590,115
|
|
20241202,103600,343435800,6580,6590,6590,6580,128
|
|
20241202,103500,342592880,6590,6580,6590,6580,156
|
|
20241202,103400,341565040,6590,6590,6590,6580,131
|
|
20241202,103300,340702340,6590,6580,6590,6580,49
|
|
20241202,103200,340379590,6590,6580,6590,6570,2326
|
|
20241202,103100,325089870,6590,6590,6590,6590,30
|
|
20241202,103000,324892170,6580,6600,6600,6580,121
|
|
20241202,102900,324094510,6590,6590,6600,6590,173
|
|
20241202,102800,322954070,6600,6590,6600,6590,51
|
|
20241202,102700,322617600,6580,6580,6590,6580,112
|
|
20241202,102600,321880180,6580,6590,6590,6560,114
|
|
20241202,102500,321130930,6590,6590,6600,6590,65
|
|
20241202,102400,320702420,6600,6570,6600,6570,364
|
|
20241202,102300,318304210,6550,6580,6590,6550,258
|
|
20241202,102200,316605830,6590,6580,6590,6580,105
|
|
20241202,102100,315914510,6580,6590,6600,6550,1443
|
|
20241202,102000,306432330,6580,6590,6590,6580,110
|
|
20241202,101900,305708070,6590,6600,6600,6590,57
|
|
20241202,101800,305332160,6600,6600,6600,6600,49
|
|
20241202,101700,305008760,6600,6590,6600,6580,508
|
|
20241202,101600,301661300,6590,6580,6590,6580,140
|
|
20241202,101500,300739190,6570,6590,6590,6570,54
|
|
20241202,101400,300383600,6590,6590,6590,6570,74
|
|
20241202,101300,299896440,6590,6590,6590,6590,335
|
|
20241202,101200,297688790,6590,6590,6600,6590,215
|
|
20241202,101100,296271600,6580,6570,6580,6570,140
|
|
20241202,101000,295351000,6580,6580,6590,6570,224
|
|
20241202,100900,293878030,6580,6580,6580,6570,67
|
|
20241202,100800,293437180,6590,6590,6590,6590,49
|
|
20241202,100700,293114270,6580,6570,6580,6570,79
|
|
20241202,100600,292594650,6580,6580,6580,6580,53
|
|
20241202,100500,292245910,6580,6570,6580,6560,1560
|
|
20241202,100400,281998350,6570,6580,6580,6570,286
|
|
20241202,100300,280118680,6580,6590,6590,6580,264
|
|
20241202,100200,278381010,6590,6580,6590,6580,133
|
|
20241202,100100,277505590,6590,6590,6590,6590,22
|
|
20241202,100000,277360610,6600,6600,6600,6600,331
|
|
20241202,095900,275176010,6590,6580,6590,6580,91
|
|
20241202,095800,274576330,6590,6600,6600,6590,404
|
|
20241202,095700,271911910,6610,6610,6610,6610,0
|
|
20241202,095600,271911910,6610,6600,6610,6600,123
|
|
20241202,095500,271099580,6600,6600,6610,6600,1184
|
|
20241202,095400,263279070,6600,6590,6600,6590,610
|
|
20241202,095300,259255160,6590,6590,6590,6590,50
|
|
20241202,095200,258925660,6600,6590,6600,6590,561
|
|
20241202,095100,255228650,6560,6590,6590,6560,279
|
|
20241202,095000,253393930,6600,6600,6600,6560,1093
|
|
20241202,094900,246209520,6600,6600,6600,6600,125
|
|
20241202,094800,245384520,6590,6590,6590,6590,74
|
|
20241202,094700,244896860,6590,6580,6590,6570,707
|
|
20241202,094600,240241470,6580,6580,6590,6580,4748
|
|
20241202,094500,208996110,6590,6590,6590,6590,10
|
|
20241202,094400,208930210,6590,6590,6590,6590,14
|
|
20241202,094300,208837950,6580,6590,6590,6580,645
|
|
20241202,094200,204587990,6590,6590,6590,6590,466
|
|
20241202,094100,201517050,6580,6590,6590,6580,311
|
|
20241202,094000,199470570,6590,6590,6590,6590,52
|
|
20241202,093900,199127890,6600,6590,6600,6590,879
|
|
20241202,093800,193333750,6590,6590,6590,6590,111
|
|
20241202,093700,192602260,6590,6590,6590,6580,307
|
|
20241202,093600,190579720,6590,6590,6600,6590,5
|
|
20241202,093500,190546750,6590,6600,6600,6590,143
|
|
20241202,093400,189604340,6600,6580,6600,6580,1709
|
|
20241202,093300,178346550,6570,6570,6570,6570,543
|
|
20241202,093200,174779040,6570,6570,6570,6570,4
|
|
20241202,093100,174752760,6570,6570,6570,6570,2
|
|
20241202,093000,174739620,6570,6570,6570,6570,4
|
|
20241202,092900,174713340,6560,6570,6570,6560,511
|
|
20241202,092800,171359730,6570,6580,6580,6570,1131
|
|
20241202,092700,163927850,6570,6590,6590,6570,5
|
|
20241202,092600,163894960,6590,6590,6590,6590,2
|
|
20241202,092500,163881780,6590,6590,6590,6570,264
|
|
20241202,092400,162144080,6590,6580,6590,6570,1362
|
|
20241202,092300,153192110,6580,6580,6580,6580,120
|
|
20241202,092200,152402510,6570,6590,6590,6570,2496
|
|
20241202,092100,135953910,6600,6600,6600,6600,231
|
|
20241202,092000,134429310,6610,6590,6610,6580,1361
|
|
20241202,091900,125464580,6610,6580,6610,6580,591
|
|
20241202,091800,121567200,6580,6590,6590,6580,641
|
|
20241202,091700,117343310,6610,6580,6610,6570,1613
|
|
20241202,091600,106721470,6570,6560,6570,6560,502
|
|
20241202,091500,103427370,6560,6600,6600,6560,1772
|
|
20241202,091400,91784260,6610,6610,6610,6610,1
|
|
20241202,091300,91777650,6610,6610,6610,6610,233
|
|
20241202,091200,90237520,6620,6610,6620,6610,7
|
|
20241202,091100,90191240,6610,6610,6610,6610,228
|
|
20241202,091000,88684160,6610,6630,6630,6600,770
|
|
20241202,090900,83588850,6630,6630,6640,6600,1619
|
|
20241202,090800,72879740,6620,6630,6650,6590,948
|
|
20241202,090700,66602450,6630,6630,6640,6630,320
|
|
20241202,090600,64479350,6620,6640,6650,6620,2009
|
|
20241202,090500,51169870,6640,6650,6650,6630,453
|
|
20241202,090400,48161440,6640,6640,6650,6630,726
|
|
20241202,090300,43340340,6620,6620,6650,6620,666
|
|
20241202,090200,38930220,6660,6620,6670,6500,3914
|
|
20241202,090100,13156430,6660,6670,6680,6660,232
|
|
20241202,090000,11609030,6680,6620,6680,6620,1752
|