579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183600,980800680,6490,6490,6490,6490,452
|
|
20241206,183500,980800680,6490,6490,6490,6490,0
|
|
20241206,183400,980800680,6490,6490,6490,6490,0
|
|
20241206,183300,980800680,6490,6490,6490,6490,0
|
|
20241206,183200,980800680,6490,6490,6490,6490,0
|
|
20241206,183100,980800680,6490,6490,6490,6490,0
|
|
20241206,183000,980800680,6490,6490,6490,6490,0
|
|
20241206,182900,980800680,6490,6490,6490,6490,0
|
|
20241206,182800,980800680,6490,6490,6490,6490,0
|
|
20241206,182700,980800680,6490,6490,6490,6490,0
|
|
20241206,182600,980800680,6490,6490,6490,6490,0
|
|
20241206,182500,980800680,6490,6490,6490,6490,0
|
|
20241206,182400,980800680,6490,6490,6490,6490,0
|
|
20241206,182300,980800680,6490,6490,6490,6490,0
|
|
20241206,182200,980800680,6490,6490,6490,6490,0
|
|
20241206,182100,980800680,6490,6490,6490,6490,0
|
|
20241206,182000,980800680,6490,6490,6490,6490,0
|
|
20241206,181900,980800680,6490,6490,6490,6490,0
|
|
20241206,181800,980800680,6490,6490,6490,6490,0
|
|
20241206,181700,980800680,6490,6490,6490,6490,0
|
|
20241206,181600,980800680,6490,6490,6490,6490,0
|
|
20241206,181500,980800680,6490,6490,6490,6490,0
|
|
20241206,181400,980800680,6490,6490,6490,6490,0
|
|
20241206,181300,980800680,6490,6490,6490,6490,0
|
|
20241206,181200,980800680,6490,6490,6490,6490,0
|
|
20241206,181100,980800680,6490,6490,6490,6490,0
|
|
20241206,181000,980800680,6490,6490,6490,6490,0
|
|
20241206,180900,980800680,6490,6490,6490,6490,0
|
|
20241206,180800,980800680,6490,6490,6490,6490,0
|
|
20241206,180700,980800680,6490,6490,6490,6490,0
|
|
20241206,180600,980800680,6490,6490,6490,6490,452
|
|
20241206,180500,980800680,6490,6490,6490,6490,0
|
|
20241206,180400,980800680,6490,6490,6490,6490,0
|
|
20241206,180300,980800680,6490,6490,6490,6490,0
|
|
20241206,180200,980800680,6490,6490,6490,6490,0
|
|
20241206,180100,980800680,6490,6490,6490,6490,0
|
|
20241206,180000,980800680,6490,6490,6490,6490,0
|
|
20241206,175900,980800680,6490,6490,6490,6490,0
|
|
20241206,175800,980800680,6490,6490,6490,6490,0
|
|
20241206,175700,980800680,6490,6490,6490,6490,0
|
|
20241206,175600,980800680,6490,6490,6490,6490,0
|
|
20241206,175500,980800680,6490,6490,6490,6490,0
|
|
20241206,175400,980800680,6490,6490,6490,6490,0
|
|
20241206,175300,980800680,6490,6490,6490,6490,0
|
|
20241206,175200,980800680,6490,6490,6490,6490,0
|
|
20241206,175100,980800680,6490,6490,6490,6490,0
|
|
20241206,175000,980800680,6490,6490,6490,6490,0
|
|
20241206,174900,980800680,6490,6490,6490,6490,0
|
|
20241206,174800,980800680,6490,6490,6490,6490,0
|
|
20241206,174700,980800680,6490,6490,6490,6490,0
|
|
20241206,174600,980800680,6490,6490,6490,6490,0
|
|
20241206,174500,980800680,6490,6490,6490,6490,0
|
|
20241206,174400,980800680,6490,6490,6490,6490,0
|
|
20241206,174300,980800680,6490,6490,6490,6490,0
|
|
20241206,174200,980800680,6490,6490,6490,6490,0
|
|
20241206,174100,980800680,6490,6490,6490,6490,0
|
|
20241206,174000,980800680,6490,6490,6490,6490,0
|
|
20241206,173900,980800680,6490,6490,6490,6490,0
|
|
20241206,173800,980800680,6490,6490,6490,6490,0
|
|
20241206,173700,980800680,6490,6490,6490,6490,0
|
|
20241206,173600,980800680,6490,6490,6490,6490,452
|
|
20241206,173500,980800680,6490,6490,6490,6490,0
|
|
20241206,173400,980800680,6490,6490,6490,6490,0
|
|
20241206,173300,980800680,6490,6490,6490,6490,0
|
|
20241206,173200,980800680,6490,6490,6490,6490,0
|
|
20241206,173100,980800680,6490,6490,6490,6490,0
|
|
20241206,173000,980800680,6490,6490,6490,6490,0
|
|
20241206,172900,980800680,6490,6490,6490,6490,0
|
|
20241206,172800,980800680,6490,6490,6490,6490,0
|
|
20241206,172700,980800680,6490,6490,6490,6490,0
|
|
20241206,172600,980800680,6490,6490,6490,6490,0
|
|
20241206,172500,980800680,6490,6490,6490,6490,0
|
|
20241206,172400,980800680,6490,6490,6490,6490,0
|
|
20241206,172300,980800680,6490,6490,6490,6490,0
|
|
20241206,172200,980800680,6490,6490,6490,6490,0
|
|
20241206,172100,980800680,6490,6490,6490,6490,0
|
|
20241206,172000,980800680,6490,6490,6490,6490,0
|
|
20241206,171900,980800680,6490,6490,6490,6490,0
|
|
20241206,171800,980800680,6490,6490,6490,6490,0
|
|
20241206,171700,980800680,6490,6490,6490,6490,0
|
|
20241206,171600,980800680,6490,6490,6490,6490,0
|
|
20241206,171500,980800680,6490,6490,6490,6490,0
|
|
20241206,171400,980800680,6490,6490,6490,6490,0
|
|
20241206,171300,980800680,6490,6490,6490,6490,0
|
|
20241206,171200,980800680,6490,6490,6490,6490,0
|
|
20241206,171100,980800680,6490,6490,6490,6490,0
|
|
20241206,171000,980800680,6490,6490,6490,6490,0
|
|
20241206,170900,980800680,6490,6490,6490,6490,0
|
|
20241206,170800,980800680,6490,6490,6490,6490,0
|
|
20241206,170700,980800680,6490,6490,6490,6490,0
|
|
20241206,170600,980800680,6490,6490,6490,6490,452
|
|
20241206,170500,980800680,6490,6490,6490,6490,0
|
|
20241206,170400,980800680,6490,6490,6490,6490,0
|
|
20241206,170300,980800680,6490,6490,6490,6490,0
|
|
20241206,170200,980800680,6490,6490,6490,6490,0
|
|
20241206,170100,980800680,6490,6490,6490,6490,0
|
|
20241206,170000,980800680,6490,6490,6490,6490,0
|
|
20241206,165900,980800680,6490,6490,6490,6490,0
|
|
20241206,165800,980800680,6490,6490,6490,6490,0
|
|
20241206,165700,980800680,6490,6490,6490,6490,0
|
|
20241206,165600,980800680,6490,6490,6490,6490,0
|
|
20241206,165500,980800680,6490,6490,6490,6490,0
|
|
20241206,165400,980800680,6490,6490,6490,6490,0
|
|
20241206,165300,980800680,6490,6490,6490,6490,0
|
|
20241206,165200,980800680,6490,6490,6490,6490,0
|
|
20241206,165100,980800680,6490,6490,6490,6490,0
|
|
20241206,165000,980800680,6490,6490,6490,6490,0
|
|
20241206,164900,980800680,6490,6490,6490,6490,0
|
|
20241206,164800,980800680,6490,6490,6490,6490,0
|
|
20241206,164700,980800680,6490,6490,6490,6490,0
|
|
20241206,164600,980800680,6490,6490,6490,6490,0
|
|
20241206,164500,980800680,6490,6490,6490,6490,0
|
|
20241206,164400,980800680,6490,6490,6490,6490,0
|
|
20241206,164300,980800680,6490,6490,6490,6490,0
|
|
20241206,164200,980800680,6490,6490,6490,6490,0
|
|
20241206,164100,980800680,6490,6490,6490,6490,0
|
|
20241206,164000,980800680,6490,6490,6490,6490,0
|
|
20241206,163900,980800680,6490,6490,6490,6490,0
|
|
20241206,163800,980800680,6490,6490,6490,6490,0
|
|
20241206,163700,980800680,6490,6490,6490,6490,0
|
|
20241206,163600,980800680,6490,6490,6490,6490,452
|
|
20241206,163500,980800680,6490,6490,6490,6490,0
|
|
20241206,163400,980800680,6490,6490,6490,6490,0
|
|
20241206,163300,980800680,6490,6490,6490,6490,0
|
|
20241206,163200,980800680,6490,6490,6490,6490,0
|
|
20241206,163100,980800680,6490,6490,6490,6490,0
|
|
20241206,163000,980800680,6490,6490,6490,6490,0
|
|
20241206,162900,980800680,6490,6490,6490,6490,0
|
|
20241206,162800,980800680,6490,6490,6490,6490,0
|
|
20241206,162700,980800680,6490,6490,6490,6490,0
|
|
20241206,162600,980800680,6490,6490,6490,6490,0
|
|
20241206,162500,980800680,6490,6490,6490,6490,0
|
|
20241206,162400,980800680,6490,6490,6490,6490,0
|
|
20241206,162300,980800680,6490,6490,6490,6490,0
|
|
20241206,162200,980800680,6490,6490,6490,6490,0
|
|
20241206,162100,980800680,6490,6490,6490,6490,0
|
|
20241206,162000,980800680,6490,6490,6490,6490,0
|
|
20241206,161900,980800680,6490,6490,6490,6490,0
|
|
20241206,161800,980800680,6490,6490,6490,6490,0
|
|
20241206,161700,980800680,6490,6490,6490,6490,0
|
|
20241206,161600,980800680,6490,6490,6490,6490,0
|
|
20241206,161500,980800680,6490,6490,6490,6490,0
|
|
20241206,161400,980800680,6490,6490,6490,6490,0
|
|
20241206,161300,980800680,6490,6490,6490,6490,0
|
|
20241206,161200,980800680,6490,6490,6490,6490,0
|
|
20241206,161100,980800680,6490,6490,6490,6490,0
|
|
20241206,161000,980800680,6490,6490,6490,6490,0
|
|
20241206,160900,980800680,6490,6490,6490,6490,0
|
|
20241206,160800,980800680,6490,6490,6490,6490,0
|
|
20241206,160700,980800680,6490,6490,6490,6490,0
|
|
20241206,160600,980800680,6490,6490,6490,6490,452
|
|
20241206,160500,980800680,6490,6490,6490,6490,0
|
|
20241206,160400,980800680,6490,6490,6490,6490,0
|
|
20241206,160300,980800680,6490,6490,6490,6490,0
|
|
20241206,160200,980800680,6490,6490,6490,6490,0
|
|
20241206,160100,980800680,6490,6490,6490,6490,0
|
|
20241206,160000,980800680,6490,6490,6490,6490,0
|
|
20241206,155900,980800680,6490,6490,6490,6490,0
|
|
20241206,155800,980800680,6490,6490,6490,6490,0
|
|
20241206,155700,980800680,6490,6490,6490,6490,0
|
|
20241206,155600,980800680,6490,6490,6490,6490,0
|
|
20241206,155500,980800680,6490,6490,6490,6490,0
|
|
20241206,155400,980800680,6490,6490,6490,6490,0
|
|
20241206,155300,980800680,6490,6490,6490,6490,0
|
|
20241206,155200,980800680,6490,6490,6490,6490,0
|
|
20241206,155100,980800680,6490,6490,6490,6490,0
|
|
20241206,155000,980800680,6490,6490,6490,6490,0
|
|
20241206,154900,980800680,6490,6490,6490,6490,0
|
|
20241206,154800,980800680,6490,6490,6490,6490,0
|
|
20241206,154700,980800680,6490,6490,6490,6490,0
|
|
20241206,154600,980800680,6490,6490,6490,6490,0
|
|
20241206,154500,980800680,6490,6490,6490,6490,0
|
|
20241206,154400,980800680,6490,6490,6490,6490,0
|
|
20241206,154300,980800680,6490,6490,6490,6490,0
|
|
20241206,154200,980800680,6490,6490,6490,6490,0
|
|
20241206,154100,980800680,6490,6490,6490,6490,0
|
|
20241206,154000,980800680,6490,6490,6490,6490,0
|
|
20241206,153900,980800680,6490,6490,6490,6490,0
|
|
20241206,153800,980800680,6490,6490,6490,6490,0
|
|
20241206,153700,980800680,6490,6490,6490,6490,0
|
|
20241206,153600,980800680,6490,6490,6490,6490,452
|
|
20241206,153500,980800680,6490,6490,6490,6490,0
|
|
20241206,153400,980800680,6490,6490,6490,6490,0
|
|
20241206,153300,980800680,6490,6490,6490,6490,0
|
|
20241206,153200,980800680,6490,6490,6490,6490,0
|
|
20241206,153100,980800680,6490,6490,6490,6490,0
|
|
20241206,153000,980800680,6490,6490,6490,6490,452
|
|
20241206,152900,977867200,6510,6510,6510,6510,0
|
|
20241206,152800,977867200,6510,6510,6510,6510,0
|
|
20241206,152700,977867200,6510,6510,6510,6510,0
|
|
20241206,152600,977867200,6510,6510,6510,6510,0
|
|
20241206,152500,977867200,6510,6510,6510,6510,0
|
|
20241206,152400,977867200,6510,6510,6510,6510,0
|
|
20241206,152300,977867200,6510,6510,6510,6510,0
|
|
20241206,152200,977867200,6510,6510,6510,6510,0
|
|
20241206,152100,977867200,6510,6510,6510,6510,0
|
|
20241206,152000,977867200,6510,6510,6510,6510,0
|
|
20241206,151900,977867200,6510,6500,6510,6490,141
|
|
20241206,151800,976951850,6500,6510,6510,6500,606
|
|
20241206,151700,973006830,6510,6510,6510,6510,6
|
|
20241206,151600,972967770,6510,6500,6510,6500,3
|
|
20241206,151500,972948260,6510,6510,6510,6510,1
|
|
20241206,151400,972941750,6500,6510,6510,6500,2
|
|
20241206,151300,972928740,6500,6500,6500,6500,4
|
|
20241206,151200,972902740,6510,6500,6510,6500,11
|
|
20241206,151100,972831210,6520,6520,6520,6520,1
|
|
20241206,151000,972824690,6490,6520,6520,6490,321
|
|
20241206,150900,970738670,6510,6510,6520,6510,557
|
|
20241206,150800,967112590,6510,6510,6510,6500,212
|
|
20241206,150700,965732580,6510,6500,6510,6500,8
|
|
20241206,150600,965680550,6510,6510,6510,6510,52
|
|
20241206,150500,965342030,6510,6520,6520,6510,103
|
|
20241206,150400,964671490,6520,6520,6520,6520,1
|
|
20241206,150300,964664970,6520,6520,6520,6520,1
|
|
20241206,150200,964658450,6520,6520,6520,6520,0
|
|
20241206,150100,964658450,6520,6520,6520,6520,0
|
|
20241206,150000,964658450,6520,6510,6520,6510,154
|
|
20241206,145900,963655900,6520,6520,6520,6520,9
|
|
20241206,145800,963597220,6520,6520,6520,6520,1
|
|
20241206,145700,963590700,6510,6520,6520,6510,2
|
|
20241206,145600,963577670,6520,6510,6520,6510,104
|
|
20241206,145500,962900590,6520,6520,6520,6520,4
|
|
20241206,145400,962874510,6520,6520,6520,6520,79
|
|
20241206,145300,962359430,6520,6520,6520,6520,7
|
|
20241206,145200,962313790,6520,6520,6520,6520,11
|
|
20241206,145100,962242070,6520,6520,6520,6520,75
|
|
20241206,145000,961753070,6520,6520,6520,6520,1
|
|
20241206,144900,961746550,6520,6500,6520,6500,13
|
|
20241206,144800,961661990,6510,6520,6520,6510,186
|
|
20241206,144700,960451120,6520,6520,6520,6520,1
|
|
20241206,144600,960444600,6530,6530,6530,6530,1
|
|
20241206,144500,960438070,6530,6520,6530,6520,49
|
|
20241206,144400,960118530,6510,6520,6520,6510,2
|
|
20241206,144300,960105500,6520,6520,6520,6520,1
|
|
20241206,144200,960098980,6520,6520,6520,6520,97
|
|
20241206,144100,959466540,6530,6530,6530,6530,6
|
|
20241206,144000,959427360,6530,6530,6530,6530,201
|
|
20241206,143900,958114830,6530,6520,6530,6520,56
|
|
20241206,143800,957749700,6530,6530,6530,6530,6
|
|
20241206,143700,957710520,6530,6530,6530,6530,5
|
|
20241206,143600,957677870,6530,6530,6530,6520,117
|
|
20241206,143500,956915000,6520,6530,6530,6520,89
|
|
20241206,143400,956334680,6530,6530,6530,6530,1
|
|
20241206,143300,956328150,6530,6520,6530,6520,10
|
|
20241206,143200,956262920,6510,6520,6520,6510,24
|
|
20241206,143100,956106450,6520,6510,6520,6510,76
|
|
20241206,143000,955611650,6510,6530,6530,6510,265
|
|
20241206,142900,953885350,6530,6530,6530,6530,21
|
|
20241206,142800,953748220,6530,6510,6530,6510,273
|
|
20241206,142700,951970970,6520,6520,6520,6520,1
|
|
20241206,142600,951964450,6520,6520,6520,6520,2
|
|
20241206,142500,951951410,6530,6530,6530,6530,14
|
|
20241206,142400,951859990,6530,6530,6530,6530,1
|
|
20241206,142300,951853460,6530,6530,6530,6530,2
|
|
20241206,142200,951840400,6530,6530,6530,6530,1
|
|
20241206,142100,951833870,6530,6530,6530,6530,4
|
|
20241206,142000,951807750,6530,6530,6530,6530,1
|
|
20241206,141900,951801220,6530,6530,6530,6530,9
|
|
20241206,141800,951742450,6530,6530,6530,6530,4
|
|
20241206,141700,951716330,6530,6530,6530,6530,1
|
|
20241206,141600,951709800,6530,6530,6530,6530,1
|
|
20241206,141500,951703270,6530,6510,6530,6510,81
|
|
20241206,141400,951175940,6530,6530,6530,6530,5
|
|
20241206,141300,951143290,6530,6530,6530,6530,301
|
|
20241206,141200,949177760,6530,6530,6530,6530,1
|
|
20241206,141100,949171230,6530,6530,6530,6510,111
|
|
20241206,141000,948448500,6530,6520,6530,6520,101
|
|
20241206,140900,947789970,6520,6510,6520,6510,15
|
|
20241206,140800,947692310,6520,6520,6520,6520,2
|
|
20241206,140700,947679270,6520,6520,6520,6520,51
|
|
20241206,140600,947346750,6520,6520,6520,6520,10
|
|
20241206,140500,947281550,6520,6520,6520,6520,30
|
|
20241206,140400,947085950,6530,6530,6530,6530,6
|
|
20241206,140300,947046770,6530,6530,6530,6530,1
|
|
20241206,140200,947040240,6530,6530,6530,6530,1
|
|
20241206,140100,947033710,6530,6540,6540,6530,3
|
|
20241206,140000,947014110,6540,6470,6540,6430,1453
|
|
20241206,135900,937568790,6510,6470,6510,6450,1006
|
|
20241206,135800,931039050,6500,6500,6510,6500,21
|
|
20241206,135700,930902540,6510,6500,6510,6500,1539
|
|
20241206,135600,920899020,6500,6500,6500,6500,1
|
|
20241206,135500,920892520,6500,6480,6500,6480,1230
|
|
20241206,135400,912911350,6480,6480,6480,6480,22
|
|
20241206,135300,912768790,6470,6480,6480,6470,57
|
|
20241206,135200,912399950,6480,6480,6480,6480,201
|
|
20241206,135100,911097470,6480,6460,6480,6460,518
|
|
20241206,135000,907749730,6460,6450,6460,6450,1070
|
|
20241206,134900,900847050,6450,6450,6450,6450,1
|
|
20241206,134800,900840600,6440,6440,6440,6440,64
|
|
20241206,134700,900428440,6420,6440,6440,6420,259
|
|
20241206,134600,898765400,6440,6440,6440,6440,4
|
|
20241206,134500,898739640,6440,6440,6440,6440,1
|
|
20241206,134400,898733200,6440,6440,6440,6440,1
|
|
20241206,134300,898726760,6440,6430,6440,6430,28
|
|
20241206,134200,898546710,6430,6430,6430,6420,1444
|
|
20241206,134100,889271790,6430,6440,6440,6430,306
|
|
20241206,134000,887304150,6440,6440,6440,6440,28
|
|
20241206,133900,887123830,6440,6440,6440,6440,6
|
|
20241206,133800,887085190,6440,6440,6440,6440,1
|
|
20241206,133700,887078750,6450,6450,6450,6450,1
|
|
20241206,133600,887072300,6440,6440,6440,6440,154
|
|
20241206,133500,886080540,6440,6440,6440,6440,1
|
|
20241206,133400,886074100,6440,6440,6440,6440,1
|
|
20241206,133300,886067660,6430,6440,6440,6430,63
|
|
20241206,133200,885662460,6440,6440,6440,6440,32
|
|
20241206,133100,885456380,6440,6440,6440,6440,1
|
|
20241206,133000,885449940,6450,6450,6450,6450,1
|
|
20241206,132900,885443490,6450,6440,6450,6420,1006
|
|
20241206,132800,878973010,6440,6450,6450,6440,401
|
|
20241206,132700,876390560,6450,6450,6450,6450,1
|
|
20241206,132600,876384110,6450,6450,6450,6450,1
|
|
20241206,132500,876377660,6460,6440,6460,6440,6
|
|
20241206,132400,876338940,6440,6450,6460,6440,627
|
|
20241206,132300,872294820,6450,6450,6450,6450,2
|
|
20241206,132200,872281920,6450,6450,6450,6450,4
|
|
20241206,132100,872256120,6450,6450,6450,6450,1
|
|
20241206,132000,872249670,6450,6450,6450,6450,1
|
|
20241206,131900,872243220,6450,6450,6450,6450,4
|
|
20241206,131800,872217420,6450,6450,6450,6450,1
|
|
20241206,131700,872210970,6440,6450,6450,6440,240
|
|
20241206,131600,870665260,6450,6450,6450,6450,11
|
|
20241206,131500,870594310,6450,6450,6450,6450,4
|
|
20241206,131400,870568510,6450,6450,6450,6450,3
|
|
20241206,131300,870549160,6450,6450,6450,6450,1
|
|
20241206,131200,870542710,6450,6440,6450,6440,5
|
|
20241206,131100,870510500,6440,6440,6440,6440,21
|
|
20241206,131000,870375260,6440,6440,6440,6440,22
|
|
20241206,130900,870233580,6440,6440,6440,6420,196
|
|
20241206,130800,868973340,6440,6440,6440,6440,48
|
|
20241206,130700,868664220,6440,6440,6440,6430,21
|
|
20241206,130600,868529080,6430,6460,6460,6430,169
|
|
20241206,130500,867441030,6440,6440,6460,6440,74
|
|
20241206,130400,866964390,6460,6440,6460,6440,244
|
|
20241206,130300,865393010,6460,6460,6460,6460,1
|
|
20241206,130200,865386550,6460,6460,6460,6460,1
|
|
20241206,130100,865380090,6460,6450,6460,6450,7
|
|
20241206,130000,865334890,6450,6450,6460,6450,31
|
|
20241206,125900,865134930,6460,6440,6460,6430,53
|
|
20241206,125800,864793750,6450,6460,6460,6450,80
|
|
20241206,125700,864277620,6460,6460,6460,6460,1
|
|
20241206,125600,864271160,6460,6460,6460,6460,13
|
|
20241206,125500,864187180,6450,6450,6460,6450,16
|
|
20241206,125400,864083970,6460,6460,6460,6460,6
|
|
20241206,125300,864045210,6450,6460,6460,6450,2
|
|
20241206,125200,864032300,6450,6460,6460,6450,225
|
|
20241206,125100,862581040,6460,6460,6460,6460,3
|
|
20241206,125000,862561660,6460,6460,6460,6460,31
|
|
20241206,124900,862361400,6460,6460,6460,6460,1
|
|
20241206,124800,862354940,6450,6460,6460,6450,3
|
|
20241206,124700,862335580,6460,6460,6460,6460,6
|
|
20241206,124600,862296820,6460,6460,6460,6460,1
|
|
20241206,124500,862290360,6460,6450,6460,6450,2
|
|
20241206,124400,862277450,6460,6450,6460,6450,4
|
|
20241206,124300,862251640,6450,6440,6450,6440,5
|
|
20241206,124200,862219430,6450,6450,6450,6450,1
|
|
20241206,124100,862212980,6460,6460,6460,6450,232
|
|
20241206,124000,860716530,6460,6460,6460,6460,3
|
|
20241206,123900,860697150,6460,6460,6460,6460,314
|
|
20241206,123800,858668710,6460,6460,6460,6460,1
|
|
20241206,123700,858662250,6460,6460,6460,6460,9
|
|
20241206,123600,858604110,6460,6460,6460,6460,1
|
|
20241206,123500,858597650,6440,6440,6440,6440,101
|
|
20241206,123400,857947210,6440,6440,6440,6440,1
|
|
20241206,123300,857940770,6440,6440,6440,6440,561
|
|
20241206,123200,854327930,6440,6430,6440,6430,258
|
|
20241206,123100,852668980,6440,6440,6440,6440,1
|
|
20241206,123000,852662540,6440,6450,6450,6440,106
|
|
20241206,122900,851979870,6450,6460,6460,6450,357
|
|
20241206,122800,849677200,6460,6450,6460,6450,1643
|
|
20241206,122700,839064420,6460,6460,6460,6460,3
|
|
20241206,122600,839045040,6460,6460,6460,6450,6
|
|
20241206,122500,839006290,6440,6460,6460,6440,17
|
|
20241206,122400,838896790,6440,6450,6450,6440,321
|
|
20241206,122300,836826540,6450,6450,6450,6450,4
|
|
20241206,122200,836800740,6440,6440,6440,6440,852
|
|
20241206,122100,831313860,6440,6440,6440,6440,1
|
|
20241206,122000,831307420,6440,6440,6440,6440,1
|
|
20241206,121900,831300980,6440,6440,6440,6440,340
|
|
20241206,121800,829111380,6450,6440,6450,6440,2
|
|
20241206,121700,829098490,6440,6430,6440,6430,16
|
|
20241206,121600,828995500,6440,6440,6440,6440,3
|
|
20241206,121500,828976180,6440,6440,6440,6440,27
|
|
20241206,121400,828802300,6440,6440,6440,6440,51
|
|
20241206,121300,828473860,6440,6430,6440,6430,106
|
|
20241206,121200,827792270,6430,6430,6430,6430,2
|
|
20241206,121100,827779410,6430,6430,6430,6430,1
|
|
20241206,121000,827772980,6390,6420,6430,6390,24
|
|
20241206,120900,827618960,6430,6430,6430,6430,5
|
|
20241206,120800,827586810,6440,6440,6440,6440,1
|
|
20241206,120700,827580370,6450,6450,6450,6250,10018
|
|
20241206,120600,764272090,6450,6440,6450,6440,14
|
|
20241206,120500,764181820,6450,6450,6450,6450,1
|
|
20241206,120400,764175370,6450,6450,6450,6450,1
|
|
20241206,120300,764168920,6450,6450,6450,6450,156
|
|
20241206,120200,763162720,6450,6450,6450,6450,8
|
|
20241206,120100,763111120,6450,6450,6450,6450,1
|
|
20241206,120000,763104670,6450,6430,6450,6420,250
|
|
20241206,115900,761499630,6420,6470,6470,6420,303
|
|
20241206,115800,759549020,6470,6470,6470,6470,102
|
|
20241206,115700,758889080,6470,6470,6470,6470,1
|
|
20241206,115600,758882610,6470,6470,6470,6470,1
|
|
20241206,115500,758876140,6470,6430,6470,6430,4
|
|
20241206,115400,758850300,6470,6470,6470,6470,1
|
|
20241206,115300,758843830,6470,6470,6470,6470,1
|
|
20241206,115200,758837360,6420,6470,6470,6420,170
|
|
20241206,115100,757744630,6450,6470,6470,6450,5
|
|
20241206,115000,757712360,6450,6470,6480,6450,74
|
|
20241206,114900,757234540,6470,6460,6480,6460,440
|
|
20241206,114800,754392010,6460,6480,6480,6460,65
|
|
20241206,114700,753971780,6480,6480,6480,6480,94
|
|
20241206,114600,753362660,6480,6480,6480,6480,201
|
|
20241206,114500,752060180,6480,6480,6480,6460,222
|
|
20241206,114400,750625860,6480,6480,6480,6480,11
|
|
20241206,114300,750554580,6480,6480,6480,6480,2
|
|
20241206,114200,750541620,6480,6460,6480,6450,5
|
|
20241206,114100,750509290,6460,6460,6460,6460,15
|
|
20241206,114000,750412390,6460,6460,6460,6450,31
|
|
20241206,113900,750212270,6440,6460,6460,6440,6
|
|
20241206,113800,750173540,6460,6470,6470,6460,10
|
|
20241206,113700,750108850,6470,6470,6470,6450,15
|
|
20241206,113600,750012020,6460,6460,6470,6450,8
|
|
20241206,113500,749960350,6480,6470,6480,6410,482
|
|
20241206,113400,746846760,6460,6450,6460,6450,153
|
|
20241206,113300,745858720,6450,6450,6450,6450,1
|
|
20241206,113200,745852270,6450,6450,6450,6450,53
|
|
20241206,113100,745510420,6440,6440,6440,6400,332
|
|
20241206,113000,743383740,6460,6450,6460,6450,51
|
|
20241206,112900,743054510,6450,6470,6470,6450,4
|
|
20241206,112800,743028650,6390,6480,6480,6390,965
|
|
20241206,112700,736836970,6480,6480,6480,6480,3
|
|
20241206,112600,736817530,6480,6480,6480,6480,208
|
|
20241206,112500,735469690,6470,6470,6470,6470,2
|
|
20241206,112400,735456750,6470,6470,6470,6470,165
|
|
20241206,112300,734389200,6460,6460,6470,6460,37
|
|
20241206,112200,734150170,6460,6470,6470,6460,72
|
|
20241206,112100,733685040,6470,6470,6470,6470,19
|
|
20241206,112000,733562110,6470,6480,6480,6450,4
|
|
20241206,111900,733536240,6430,6430,6500,6420,1660
|
|
20241206,111800,722807650,6400,6430,6430,6400,146
|
|
20241206,111700,721873220,6430,6410,6430,6410,795
|
|
20241206,111600,716777170,6430,6410,6430,6410,3
|
|
20241206,111500,716757920,6430,6430,6430,6430,1
|
|
20241206,111400,716751490,6430,6430,6430,6430,5
|
|
20241206,111300,716719340,6430,6430,6430,6430,102
|
|
20241206,111200,716063480,6400,6400,6430,6400,264
|
|
20241206,111100,714373850,6400,6400,6400,6400,23
|
|
20241206,111000,714226650,6400,6400,6400,6400,234
|
|
20241206,110900,712729050,6390,6400,6400,6390,116
|
|
20241206,110800,711987800,6380,6400,6400,6380,29
|
|
20241206,110700,711802660,6400,6400,6410,6370,756
|
|
20241206,110600,706964930,6390,6390,6390,6380,2424
|
|
20241206,110500,691495520,6380,6390,6390,6380,74
|
|
20241206,110400,691022730,6390,6380,6390,6380,1699
|
|
20241206,110300,680183070,6380,6380,6380,6380,2
|
|
20241206,110200,680170310,6380,6360,6380,6350,167
|
|
20241206,110100,679109070,6380,6360,6380,6340,517
|
|
20241206,110000,675827070,6340,6390,6390,6330,341
|
|
20241206,105900,673659460,6350,6350,6350,6350,392
|
|
20241206,105800,671170260,6340,6330,6340,6330,348
|
|
20241206,105700,668965120,6320,6310,6320,6310,263
|
|
20241206,105600,667303230,6300,6290,6300,6250,208
|
|
20241206,105500,665998170,6250,6250,6250,6250,121
|
|
20241206,105400,665241920,6300,6280,6310,6240,2763
|
|
20241206,105300,647943310,6280,6270,6300,6240,2976
|
|
20241206,105200,629284060,6300,6340,6340,6250,5452
|
|
20241206,105100,595135110,6340,6330,6340,6330,756
|
|
20241206,105000,590348400,6300,6320,6330,6300,339
|
|
20241206,104900,588207220,6310,6370,6370,6270,14864
|
|
20241206,104800,494067030,6370,6390,6390,6370,276
|
|
20241206,104700,492306270,6390,6400,6400,6390,6
|
|
20241206,104600,492267880,6380,6380,6380,6380,1282
|
|
20241206,104500,484088720,6400,6390,6400,6380,1177
|
|
20241206,104400,476575880,6390,6400,6400,6390,4393
|
|
20241206,104300,448471230,6420,6420,6420,6420,202
|
|
20241206,104200,447174390,6400,6410,6410,6400,419
|
|
20241206,104100,444488790,6410,6400,6410,6400,471
|
|
20241206,104000,441474380,6400,6420,6420,6400,396
|
|
20241206,103900,438934760,6410,6420,6420,6410,5
|
|
20241206,103800,438902670,6420,6420,6420,6420,6
|
|
20241206,103700,438864150,6420,6410,6420,6410,96
|
|
20241206,103600,438247850,6410,6380,6410,6380,97
|
|
20241206,103500,437628930,6380,6390,6420,6380,31
|
|
20241206,103400,437430910,6380,6420,6420,6380,749
|
|
20241206,103300,432651120,6390,6390,6390,6390,0
|
|
20241206,103200,432651120,6390,6390,6390,6380,85
|
|
20241206,103100,432108190,6390,6390,6390,6380,781
|
|
20241206,103000,427120290,6380,6390,6390,6380,404
|
|
20241206,102900,424542690,6380,6400,6400,6380,310
|
|
20241206,102800,422564030,6380,6430,6430,6380,2411
|
|
20241206,102700,407181800,6400,6400,6400,6400,73
|
|
20241206,102600,406714600,6400,6390,6400,6370,538
|
|
20241206,102500,403282530,6380,6400,6400,6380,6000
|
|
20241206,102400,364935480,6400,6420,6420,6400,2000
|
|
20241206,102300,352119800,6430,6430,6430,6430,3
|
|
20241206,102200,352100510,6430,6420,6430,6420,34
|
|
20241206,102100,351882210,6420,6420,6420,6420,75
|
|
20241206,102000,351400710,6430,6420,6430,6410,197
|
|
20241206,101900,350136400,6420,6430,6430,6420,257
|
|
20241206,101800,348484890,6430,6420,6430,6420,504
|
|
20241206,101700,345249180,6430,6430,6430,6430,1279
|
|
20241206,101600,337025210,6440,6440,6440,6440,136
|
|
20241206,101500,336149370,6440,6450,6450,6430,425
|
|
20241206,101400,333413440,6450,6460,6460,6450,1162
|
|
20241206,101300,325914110,6460,6480,6480,6460,500
|
|
20241206,101200,322681050,6490,6480,6490,6470,3537
|
|
20241206,101100,299736550,6480,6480,6480,6480,1
|
|
20241206,101000,299730070,6490,6490,6490,6490,0
|
|
20241206,100900,299730070,6490,6490,6490,6490,69
|
|
20241206,100800,299282260,6490,6490,6490,6490,1
|
|
20241206,100700,299275770,6490,6480,6490,6470,947
|
|
20241206,100600,293132050,6490,6490,6490,6490,398
|
|
20241206,100500,290549030,6490,6490,6490,6490,6
|
|
20241206,100400,290510090,6460,6470,6470,6460,439
|
|
20241206,100300,287674140,6470,6460,6470,6460,11
|
|
20241206,100200,287603060,6490,6450,6490,6450,157
|
|
20241206,100100,286590330,6480,6480,6480,6480,14
|
|
20241206,100000,286499610,6480,6480,6480,6480,155
|
|
20241206,095900,285495210,6430,6430,6430,6430,15
|
|
20241206,095800,285398760,6430,6430,6430,6430,0
|
|
20241206,095700,285398760,6430,6470,6470,6430,472
|
|
20241206,095600,282362310,6480,6460,6480,6460,511
|
|
20241206,095500,279059250,6440,6450,6450,6430,1641
|
|
20241206,095400,268497730,6450,6450,6460,6450,1859
|
|
20241206,095300,256503010,6460,6460,6460,6450,93
|
|
20241206,095200,255902350,6460,6460,6460,6460,137
|
|
20241206,095100,255017330,6460,6460,6470,6460,941
|
|
20241206,095000,248938270,6470,6470,6470,6470,145
|
|
20241206,094900,248000120,6470,6490,6490,6470,1402
|
|
20241206,094800,238918830,6490,6500,6500,6490,613
|
|
20241206,094700,234938740,6520,6500,6520,6490,1643
|
|
20241206,094600,224259960,6500,6500,6500,6500,0
|
|
20241206,094500,224259960,6500,6520,6520,6500,3839
|
|
20241206,094400,199294060,6520,6530,6530,6520,497
|
|
20241206,094300,196050860,6530,6530,6530,6530,46
|
|
20241206,094200,195750480,6530,6530,6530,6530,7
|
|
20241206,094100,195704770,6530,6530,6540,6520,511
|
|
20241206,094000,192370680,6520,6530,6530,6520,281
|
|
20241206,093900,190538260,6520,6520,6520,6520,348
|
|
20241206,093800,188269300,6520,6520,6520,6520,3
|
|
20241206,093700,188249740,6500,6510,6510,6500,542
|
|
20241206,093600,184726520,6510,6520,6520,6510,1820
|
|
20241206,093500,172876390,6520,6520,6520,6510,1093
|
|
20241206,093400,165758810,6510,6540,6540,6510,1739
|
|
20241206,093300,154420300,6520,6520,6520,6510,2518
|
|
20241206,093200,138025360,6510,6520,6520,6510,770
|
|
20241206,093100,133012550,6510,6530,6540,6510,3366
|
|
20241206,093000,111049110,6540,6560,6560,6540,2244
|
|
20241206,092900,96366540,6560,6560,6560,6550,889
|
|
20241206,092800,90543560,6560,6570,6570,6560,540
|
|
20241206,092700,87001100,6570,6570,6570,6560,304
|
|
20241206,092600,85004930,6580,6590,6590,6580,12
|
|
20241206,092500,84925950,6600,6600,6600,6600,1
|
|
20241206,092400,84919350,6610,6600,6610,6550,2701
|
|
20241206,092300,67184370,6600,6600,6600,6600,37
|
|
20241206,092200,66940170,6600,6600,6600,6600,13
|
|
20241206,092100,66854370,6600,6610,6610,6570,2022
|
|
20241206,092000,53554740,6620,6620,6620,6620,1
|
|
20241206,091900,53548120,6620,6610,6620,6590,515
|
|
20241206,091800,50152570,6600,6630,6640,6600,2151
|
|
20241206,091700,35945970,6620,6620,6620,6620,0
|
|
20241206,091600,35945970,6620,6620,6620,6620,0
|
|
20241206,091500,35945970,6620,6620,6620,6620,2
|
|
20241206,091400,35932730,6610,6610,6610,6610,0
|
|
20241206,091300,35932730,6610,6620,6620,6610,140
|
|
20241206,091200,35006320,6670,6610,6670,6600,221
|
|
20241206,091100,33546950,6610,6640,6650,6610,1211
|
|
20241206,091000,25525900,6650,6650,6650,6640,47
|
|
20241206,090900,25213800,6640,6640,6640,6640,495
|
|
20241206,090800,21927000,6600,6630,6630,6600,550
|
|
20241206,090700,18293160,6620,6620,6620,6620,499
|
|
20241206,090600,14989780,6620,6640,6640,6610,661
|
|
20241206,090500,10614260,6640,6640,6640,6640,17
|
|
20241206,090400,10501380,6640,6630,6640,6630,2
|
|
20241206,090300,10488110,6630,6630,6630,6630,14
|
|
20241206,090200,10395290,6650,6650,6650,6650,10
|
|
20241206,090100,10328790,6680,6680,6680,6680,1
|
|
20241206,090000,10322110,6680,6610,6680,6600,1561
|