579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183600,715512120,6250,6250,6250,6250,996
|
|
20241209,183500,715512120,6250,6250,6250,6250,0
|
|
20241209,183400,715512120,6250,6250,6250,6250,0
|
|
20241209,183300,715512120,6250,6250,6250,6250,0
|
|
20241209,183200,715512120,6250,6250,6250,6250,0
|
|
20241209,183100,715512120,6250,6250,6250,6250,0
|
|
20241209,183000,715512120,6250,6250,6250,6250,0
|
|
20241209,182900,715512120,6250,6250,6250,6250,0
|
|
20241209,182800,715512120,6250,6250,6250,6250,0
|
|
20241209,182700,715512120,6250,6250,6250,6250,0
|
|
20241209,182600,715512120,6250,6250,6250,6250,0
|
|
20241209,182500,715512120,6250,6250,6250,6250,0
|
|
20241209,182400,715512120,6250,6250,6250,6250,0
|
|
20241209,182300,715512120,6250,6250,6250,6250,0
|
|
20241209,182200,715512120,6250,6250,6250,6250,0
|
|
20241209,182100,715512120,6250,6250,6250,6250,0
|
|
20241209,182000,715512120,6250,6250,6250,6250,0
|
|
20241209,181900,715512120,6250,6250,6250,6250,0
|
|
20241209,181800,715512120,6250,6250,6250,6250,0
|
|
20241209,181700,715512120,6250,6250,6250,6250,0
|
|
20241209,181600,715512120,6250,6250,6250,6250,0
|
|
20241209,181500,715512120,6250,6250,6250,6250,0
|
|
20241209,181400,715512120,6250,6250,6250,6250,0
|
|
20241209,181300,715512120,6250,6250,6250,6250,0
|
|
20241209,181200,715512120,6250,6250,6250,6250,0
|
|
20241209,181100,715512120,6250,6250,6250,6250,0
|
|
20241209,181000,715512120,6250,6250,6250,6250,0
|
|
20241209,180900,715512120,6250,6250,6250,6250,0
|
|
20241209,180800,715512120,6250,6250,6250,6250,0
|
|
20241209,180700,715512120,6250,6250,6250,6250,0
|
|
20241209,180600,715512120,6250,6250,6250,6250,996
|
|
20241209,180500,715512120,6250,6250,6250,6250,0
|
|
20241209,180400,715512120,6250,6250,6250,6250,0
|
|
20241209,180300,715512120,6250,6250,6250,6250,0
|
|
20241209,180200,715512120,6250,6250,6250,6250,0
|
|
20241209,180100,715512120,6250,6250,6250,6250,0
|
|
20241209,180000,715512120,6250,6250,6250,6250,0
|
|
20241209,175900,715512120,6250,6250,6250,6250,0
|
|
20241209,175800,715512120,6250,6250,6250,6250,0
|
|
20241209,175700,715512120,6250,6250,6250,6250,0
|
|
20241209,175600,715512120,6250,6250,6250,6250,0
|
|
20241209,175500,715512120,6250,6250,6250,6250,0
|
|
20241209,175400,715512120,6250,6250,6250,6250,0
|
|
20241209,175300,715512120,6250,6250,6250,6250,0
|
|
20241209,175200,715512120,6250,6250,6250,6250,0
|
|
20241209,175100,715512120,6250,6250,6250,6250,0
|
|
20241209,175000,715512120,6250,6250,6250,6250,0
|
|
20241209,174900,715512120,6250,6250,6250,6250,0
|
|
20241209,174800,715512120,6250,6250,6250,6250,0
|
|
20241209,174700,715512120,6250,6250,6250,6250,0
|
|
20241209,174600,715512120,6250,6250,6250,6250,0
|
|
20241209,174500,715512120,6250,6250,6250,6250,0
|
|
20241209,174400,715512120,6250,6250,6250,6250,0
|
|
20241209,174300,715512120,6250,6250,6250,6250,0
|
|
20241209,174200,715512120,6250,6250,6250,6250,0
|
|
20241209,174100,715512120,6250,6250,6250,6250,0
|
|
20241209,174000,715512120,6250,6250,6250,6250,0
|
|
20241209,173900,715512120,6250,6250,6250,6250,0
|
|
20241209,173800,715512120,6250,6250,6250,6250,0
|
|
20241209,173700,715512120,6250,6250,6250,6250,0
|
|
20241209,173600,715512120,6250,6250,6250,6250,996
|
|
20241209,173500,715512120,6250,6250,6250,6250,0
|
|
20241209,173400,715512120,6250,6250,6250,6250,0
|
|
20241209,173300,715512120,6250,6250,6250,6250,0
|
|
20241209,173200,715512120,6250,6250,6250,6250,0
|
|
20241209,173100,715512120,6250,6250,6250,6250,0
|
|
20241209,173000,715512120,6250,6250,6250,6250,0
|
|
20241209,172900,715512120,6250,6250,6250,6250,0
|
|
20241209,172800,715512120,6250,6250,6250,6250,0
|
|
20241209,172700,715512120,6250,6250,6250,6250,0
|
|
20241209,172600,715512120,6250,6250,6250,6250,0
|
|
20241209,172500,715512120,6250,6250,6250,6250,0
|
|
20241209,172400,715512120,6250,6250,6250,6250,0
|
|
20241209,172300,715512120,6250,6250,6250,6250,0
|
|
20241209,172200,715512120,6250,6250,6250,6250,0
|
|
20241209,172100,715512120,6250,6250,6250,6250,0
|
|
20241209,172000,715512120,6250,6250,6250,6250,0
|
|
20241209,171900,715512120,6250,6250,6250,6250,0
|
|
20241209,171800,715512120,6250,6250,6250,6250,0
|
|
20241209,171700,715512120,6250,6250,6250,6250,0
|
|
20241209,171600,715512120,6250,6250,6250,6250,0
|
|
20241209,171500,715512120,6250,6250,6250,6250,0
|
|
20241209,171400,715512120,6250,6250,6250,6250,0
|
|
20241209,171300,715512120,6250,6250,6250,6250,0
|
|
20241209,171200,715512120,6250,6250,6250,6250,0
|
|
20241209,171100,715512120,6250,6250,6250,6250,0
|
|
20241209,171000,715512120,6250,6250,6250,6250,0
|
|
20241209,170900,715512120,6250,6250,6250,6250,0
|
|
20241209,170800,715512120,6250,6250,6250,6250,0
|
|
20241209,170700,715512120,6250,6250,6250,6250,0
|
|
20241209,170600,715512120,6250,6250,6250,6250,996
|
|
20241209,170500,715512120,6250,6250,6250,6250,0
|
|
20241209,170400,715512120,6250,6250,6250,6250,0
|
|
20241209,170300,715512120,6250,6250,6250,6250,0
|
|
20241209,170200,715512120,6250,6250,6250,6250,0
|
|
20241209,170100,715512120,6250,6250,6250,6250,0
|
|
20241209,170000,715512120,6250,6250,6250,6250,0
|
|
20241209,165900,715512120,6250,6250,6250,6250,0
|
|
20241209,165800,715512120,6250,6250,6250,6250,0
|
|
20241209,165700,715512120,6250,6250,6250,6250,0
|
|
20241209,165600,715512120,6250,6250,6250,6250,0
|
|
20241209,165500,715512120,6250,6250,6250,6250,0
|
|
20241209,165400,715512120,6250,6250,6250,6250,0
|
|
20241209,165300,715512120,6250,6250,6250,6250,0
|
|
20241209,165200,715512120,6250,6250,6250,6250,0
|
|
20241209,165100,715512120,6250,6250,6250,6250,0
|
|
20241209,165000,715512120,6250,6250,6250,6250,0
|
|
20241209,164900,715512120,6250,6250,6250,6250,0
|
|
20241209,164800,715512120,6250,6250,6250,6250,0
|
|
20241209,164700,715512120,6250,6250,6250,6250,0
|
|
20241209,164600,715512120,6250,6250,6250,6250,0
|
|
20241209,164500,715512120,6250,6250,6250,6250,0
|
|
20241209,164400,715512120,6250,6250,6250,6250,0
|
|
20241209,164300,715512120,6250,6250,6250,6250,0
|
|
20241209,164200,715512120,6250,6250,6250,6250,0
|
|
20241209,164100,715512120,6250,6250,6250,6250,0
|
|
20241209,164000,715512120,6250,6250,6250,6250,0
|
|
20241209,163900,715512120,6250,6250,6250,6250,0
|
|
20241209,163800,715512120,6250,6250,6250,6250,0
|
|
20241209,163700,715512120,6250,6250,6250,6250,0
|
|
20241209,163600,715512120,6250,6250,6250,6250,996
|
|
20241209,163500,715512120,6250,6250,6250,6250,0
|
|
20241209,163400,715512120,6250,6250,6250,6250,0
|
|
20241209,163300,715512120,6250,6250,6250,6250,0
|
|
20241209,163200,715512120,6250,6250,6250,6250,0
|
|
20241209,163100,715512120,6250,6250,6250,6250,0
|
|
20241209,163000,715512120,6250,6250,6250,6250,0
|
|
20241209,162900,715512120,6250,6250,6250,6250,0
|
|
20241209,162800,715512120,6250,6250,6250,6250,0
|
|
20241209,162700,715512120,6250,6250,6250,6250,0
|
|
20241209,162600,715512120,6250,6250,6250,6250,0
|
|
20241209,162500,715512120,6250,6250,6250,6250,0
|
|
20241209,162400,715512120,6250,6250,6250,6250,0
|
|
20241209,162300,715512120,6250,6250,6250,6250,0
|
|
20241209,162200,715512120,6250,6250,6250,6250,0
|
|
20241209,162100,715512120,6250,6250,6250,6250,0
|
|
20241209,162000,715512120,6250,6250,6250,6250,0
|
|
20241209,161900,715512120,6250,6250,6250,6250,0
|
|
20241209,161800,715512120,6250,6250,6250,6250,0
|
|
20241209,161700,715512120,6250,6250,6250,6250,0
|
|
20241209,161600,715512120,6250,6250,6250,6250,0
|
|
20241209,161500,715512120,6250,6250,6250,6250,0
|
|
20241209,161400,715512120,6250,6250,6250,6250,0
|
|
20241209,161300,715512120,6250,6250,6250,6250,0
|
|
20241209,161200,715512120,6250,6250,6250,6250,0
|
|
20241209,161100,715512120,6250,6250,6250,6250,0
|
|
20241209,161000,715512120,6250,6250,6250,6250,0
|
|
20241209,160900,715512120,6250,6250,6250,6250,0
|
|
20241209,160800,715512120,6250,6250,6250,6250,0
|
|
20241209,160700,715512120,6250,6250,6250,6250,0
|
|
20241209,160600,715512120,6250,6250,6250,6250,996
|
|
20241209,160500,715512120,6250,6250,6250,6250,0
|
|
20241209,160400,715512120,6250,6250,6250,6250,0
|
|
20241209,160300,715512120,6250,6250,6250,6250,0
|
|
20241209,160200,715512120,6250,6250,6250,6250,0
|
|
20241209,160100,715512120,6250,6250,6250,6250,0
|
|
20241209,160000,715512120,6250,6250,6250,6250,0
|
|
20241209,155900,715512120,6250,6250,6250,6250,0
|
|
20241209,155800,715512120,6250,6250,6250,6250,0
|
|
20241209,155700,715512120,6250,6250,6250,6250,0
|
|
20241209,155600,715512120,6250,6250,6250,6250,0
|
|
20241209,155500,715512120,6250,6250,6250,6250,0
|
|
20241209,155400,715512120,6250,6250,6250,6250,0
|
|
20241209,155300,715512120,6250,6250,6250,6250,0
|
|
20241209,155200,715512120,6250,6250,6250,6250,0
|
|
20241209,155100,715512120,6250,6250,6250,6250,0
|
|
20241209,155000,715512120,6250,6250,6250,6250,0
|
|
20241209,154900,715512120,6250,6250,6250,6250,0
|
|
20241209,154800,715512120,6250,6250,6250,6250,0
|
|
20241209,154700,715512120,6250,6250,6250,6250,0
|
|
20241209,154600,715512120,6250,6250,6250,6250,0
|
|
20241209,154500,715512120,6250,6250,6250,6250,0
|
|
20241209,154400,715512120,6250,6250,6250,6250,0
|
|
20241209,154300,715512120,6250,6250,6250,6250,0
|
|
20241209,154200,715512120,6250,6250,6250,6250,0
|
|
20241209,154100,715512120,6250,6250,6250,6250,0
|
|
20241209,154000,715512120,6250,6250,6250,6250,0
|
|
20241209,153900,715512120,6250,6250,6250,6250,0
|
|
20241209,153800,715512120,6250,6250,6250,6250,0
|
|
20241209,153700,715512120,6250,6250,6250,6250,0
|
|
20241209,153600,715512120,6250,6250,6250,6250,996
|
|
20241209,153500,715512120,6250,6250,6250,6250,0
|
|
20241209,153400,715512120,6250,6250,6250,6250,0
|
|
20241209,153300,715512120,6250,6250,6250,6250,0
|
|
20241209,153200,715512120,6250,6250,6250,6250,0
|
|
20241209,153100,715512120,6250,6250,6250,6250,0
|
|
20241209,153000,715512120,6250,6250,6250,6250,996
|
|
20241209,152900,709287120,6250,6250,6250,6250,0
|
|
20241209,152800,709287120,6250,6250,6250,6250,0
|
|
20241209,152700,709287120,6250,6250,6250,6250,0
|
|
20241209,152600,709287120,6250,6250,6250,6250,0
|
|
20241209,152500,709287120,6250,6250,6250,6250,0
|
|
20241209,152400,709287120,6250,6250,6250,6250,0
|
|
20241209,152300,709287120,6250,6250,6250,6250,0
|
|
20241209,152200,709287120,6250,6250,6250,6250,0
|
|
20241209,152100,709287120,6250,6250,6250,6250,0
|
|
20241209,152000,709287120,6250,6250,6250,6250,0
|
|
20241209,151900,709287120,6250,6270,6290,6250,20
|
|
20241209,151800,709161810,6290,6290,6290,6290,15
|
|
20241209,151700,709067460,6310,6300,6310,6300,234
|
|
20241209,151600,707593250,6290,6240,6290,6230,2312
|
|
20241209,151500,693182240,6240,6240,6240,6240,133
|
|
20241209,151400,692352320,6250,6250,6250,6250,238
|
|
20241209,151300,690864820,6240,6250,6250,6240,151
|
|
20241209,151200,689922360,6260,6260,6260,6260,0
|
|
20241209,151100,689922360,6260,6260,6260,6260,2
|
|
20241209,151000,689909840,6260,6260,6260,6260,0
|
|
20241209,150900,689909840,6260,6250,6260,6240,504
|
|
20241209,150800,686764800,6260,6260,6260,6260,4
|
|
20241209,150700,686739760,6260,6260,6260,6260,333
|
|
20241209,150600,684655180,6260,6260,6260,6240,718
|
|
20241209,150500,680169640,6260,6260,6260,6260,59
|
|
20241209,150400,679800300,6270,6270,6270,6270,1
|
|
20241209,150300,679794030,6260,6250,6260,6250,52
|
|
20241209,150200,679469020,6250,6270,6270,6250,1805
|
|
20241209,150100,668177760,6260,6260,6260,6260,0
|
|
20241209,150000,668177760,6260,6260,6260,6260,0
|
|
20241209,145900,668177760,6260,6260,6260,6260,400
|
|
20241209,145800,665673760,6270,6270,6270,6270,8
|
|
20241209,145700,665623600,6270,6270,6270,6270,7
|
|
20241209,145600,665579710,6270,6270,6270,6270,5
|
|
20241209,145500,665548360,6260,6260,6260,6260,69
|
|
20241209,145400,665116420,6260,6270,6270,6260,43
|
|
20241209,145300,664847230,6300,6300,6300,6300,0
|
|
20241209,145200,664847230,6300,6280,6300,6250,1572
|
|
20241209,145100,655012640,6280,6280,6280,6280,75
|
|
20241209,145000,654541640,6270,6290,6290,6270,5067
|
|
20241209,144900,622723360,6290,6300,6300,6290,64
|
|
20241209,144800,622320750,6300,6300,6300,6280,62
|
|
20241209,144700,621931060,6290,6290,6290,6290,102
|
|
20241209,144600,621289480,6290,6290,6290,6290,1
|
|
20241209,144500,621283190,6290,6290,6290,6290,25
|
|
20241209,144400,621125940,6290,6290,6290,6290,1136
|
|
20241209,144300,613980500,6300,6300,6300,6300,1
|
|
20241209,144200,613974200,6300,6290,6300,6290,301
|
|
20241209,144100,612080900,6300,6300,6300,6300,2
|
|
20241209,144000,612068300,6300,6300,6300,6290,3
|
|
20241209,143900,612049410,6290,6290,6290,6290,393
|
|
20241209,143800,609577440,6300,6300,6300,6300,30
|
|
20241209,143700,609388440,6300,6300,6300,6300,337
|
|
20241209,143600,607265340,6310,6310,6310,6310,0
|
|
20241209,143500,607265340,6310,6310,6310,6310,0
|
|
20241209,143400,607265340,6310,6310,6310,6310,0
|
|
20241209,143300,607265340,6310,6310,6310,6310,387
|
|
20241209,143200,604823370,6310,6310,6310,6310,100
|
|
20241209,143100,604192370,6310,6310,6320,6310,17
|
|
20241209,143000,604085090,6300,6300,6300,6300,75
|
|
20241209,142900,603612590,6300,6300,6300,6300,0
|
|
20241209,142800,603612590,6300,6300,6300,6300,316
|
|
20241209,142700,601621790,6310,6310,6310,6310,15
|
|
20241209,142600,601527140,6310,6310,6310,6310,1
|
|
20241209,142500,601520830,6320,6320,6320,6320,3
|
|
20241209,142400,601501870,6320,6320,6320,6320,0
|
|
20241209,142300,601501870,6320,6320,6320,6320,0
|
|
20241209,142200,601501870,6320,6320,6320,6320,0
|
|
20241209,142100,601501870,6320,6320,6320,6320,0
|
|
20241209,142000,601501870,6320,6320,6320,6320,1
|
|
20241209,141900,601495550,6310,6310,6310,6310,0
|
|
20241209,141800,601495550,6310,6310,6310,6310,250
|
|
20241209,141700,599918050,6300,6300,6300,6300,997
|
|
20241209,141600,593636950,6300,6300,6300,6300,87
|
|
20241209,141500,593088850,6300,6300,6300,6300,406
|
|
20241209,141400,590531050,6300,6300,6300,6300,629
|
|
20241209,141300,586568350,6300,6310,6310,6300,2400
|
|
20241209,141200,571448330,6310,6320,6320,6310,544
|
|
20241209,141100,568015630,6320,6320,6320,6320,6
|
|
20241209,141000,567977710,6330,6330,6330,6330,822
|
|
20241209,140900,562774450,6330,6330,6330,6330,178
|
|
20241209,140800,561647710,6320,6310,6320,6310,1905
|
|
20241209,140700,549622060,6310,6310,6310,6310,0
|
|
20241209,140600,549622060,6310,6310,6310,6310,0
|
|
20241209,140500,549622060,6310,6310,6310,6310,0
|
|
20241209,140400,549622060,6310,6310,6310,6310,16
|
|
20241209,140300,549521100,6310,6310,6310,6310,1
|
|
20241209,140200,549514790,6300,6300,6300,6300,20
|
|
20241209,140100,549388790,6310,6310,6310,6310,103
|
|
20241209,140000,548738860,6310,6310,6320,6310,2576
|
|
20241209,135900,532484290,6320,6320,6320,6320,1
|
|
20241209,135800,532477970,6320,6320,6320,6320,288
|
|
20241209,135700,530657810,6330,6330,6330,6330,5
|
|
20241209,135600,530626160,6330,6330,6330,6330,7
|
|
20241209,135500,530581850,6330,6330,6330,6330,0
|
|
20241209,135400,530581850,6330,6330,6330,6330,17
|
|
20241209,135300,530474240,6330,6330,6330,6330,67
|
|
20241209,135200,530050130,6330,6330,6330,6330,54
|
|
20241209,135100,529708310,6330,6340,6340,6330,31
|
|
20241209,135000,529512060,6340,6340,6340,6340,5
|
|
20241209,134900,529480360,6340,6340,6340,6340,0
|
|
20241209,134800,529480360,6340,6340,6340,6340,0
|
|
20241209,134700,529480360,6340,6340,6340,6340,2
|
|
20241209,134600,529467680,6350,6350,6350,6340,3
|
|
20241209,134500,529448640,6330,6330,6330,6330,0
|
|
20241209,134400,529448640,6330,6330,6330,6330,0
|
|
20241209,134300,529448640,6330,6330,6330,6330,1
|
|
20241209,134200,529442310,6340,6340,6340,6340,0
|
|
20241209,134100,529442310,6340,6340,6340,6340,300
|
|
20241209,134000,527540310,6320,6320,6320,6320,400
|
|
20241209,133900,525012310,6320,6340,6340,6320,1095
|
|
20241209,133800,518090950,6340,6340,6340,6340,10
|
|
20241209,133700,518027550,6350,6350,6350,6350,0
|
|
20241209,133600,518027550,6350,6350,6350,6350,0
|
|
20241209,133500,518027550,6350,6350,6350,6350,160
|
|
20241209,133400,517011550,6360,6360,6360,6360,0
|
|
20241209,133300,517011550,6360,6340,6360,6340,62
|
|
20241209,133200,516617270,6360,6360,6360,6360,371
|
|
20241209,133100,514257710,6360,6360,6360,6360,0
|
|
20241209,133000,514257710,6360,6350,6360,6350,100
|
|
20241209,132900,513621740,6350,6360,6360,6350,42
|
|
20241209,132800,513354640,6360,6360,6360,6360,0
|
|
20241209,132700,513354640,6360,6360,6360,6360,0
|
|
20241209,132600,513354640,6360,6360,6360,6360,0
|
|
20241209,132500,513354640,6360,6360,6360,6360,0
|
|
20241209,132400,513354640,6360,6360,6360,6360,20
|
|
20241209,132300,513227440,6360,6360,6360,6360,0
|
|
20241209,132200,513227440,6360,6360,6360,6360,0
|
|
20241209,132100,513227440,6360,6360,6360,6360,1
|
|
20241209,132000,513221080,6320,6320,6320,6320,0
|
|
20241209,131900,513221080,6320,6320,6320,6320,0
|
|
20241209,131800,513221080,6320,6320,6320,6320,0
|
|
20241209,131700,513221080,6320,6320,6320,6320,0
|
|
20241209,131600,513221080,6320,6320,6320,6320,0
|
|
20241209,131500,513221080,6320,6330,6330,6320,2
|
|
20241209,131400,513208430,6320,6320,6320,6320,0
|
|
20241209,131300,513208430,6320,6320,6320,6320,0
|
|
20241209,131200,513208430,6320,6350,6350,6320,37
|
|
20241209,131100,512974100,6370,6360,6370,6350,28
|
|
20241209,131000,512796120,6360,6370,6370,6360,28
|
|
20241209,130900,512617990,6370,6370,6370,6370,1
|
|
20241209,130800,512611620,6360,6360,6360,6360,384
|
|
20241209,130700,510169380,6360,6350,6360,6350,128
|
|
20241209,130600,509356570,6320,6320,6320,6320,0
|
|
20241209,130500,509356570,6320,6320,6320,6320,1000
|
|
20241209,130400,503036570,6310,6310,6310,6310,50
|
|
20241209,130300,502721070,6310,6330,6330,6310,3125
|
|
20241209,130200,482990590,6330,6330,6330,6330,0
|
|
20241209,130100,482990590,6330,6340,6340,6330,73
|
|
20241209,130000,482528490,6360,6350,6360,6350,8
|
|
20241209,125900,482477630,6350,6350,6350,6350,0
|
|
20241209,125800,482477630,6350,6360,6360,6320,1696
|
|
20241209,125700,471756780,6370,6360,6370,6330,1191
|
|
20241209,125600,464216620,6370,6370,6370,6370,0
|
|
20241209,125500,464216620,6370,6370,6370,6370,1
|
|
20241209,125400,464210250,6340,6340,6340,6340,1500
|
|
20241209,125300,454700250,6340,6370,6370,6340,452
|
|
20241209,125200,451834490,6370,6370,6380,6350,1503
|
|
20241209,125100,442283920,6400,6400,6400,6400,0
|
|
20241209,125000,442283920,6400,6400,6400,6400,1
|
|
20241209,124900,442277520,6400,6400,6400,6400,0
|
|
20241209,124800,442277520,6400,6380,6400,6360,5
|
|
20241209,124700,442245580,6400,6390,6400,6380,15
|
|
20241209,124600,442149820,6410,6410,6410,6410,0
|
|
20241209,124500,442149820,6410,6390,6410,6390,4357
|
|
20241209,124400,414269190,6390,6380,6390,6380,291
|
|
20241209,124300,412412600,6380,6380,6380,6380,203
|
|
20241209,124200,411117460,6370,6370,6370,6370,52
|
|
20241209,124100,410786220,6380,6380,6380,6380,0
|
|
20241209,124000,410786220,6380,6380,6380,6380,172
|
|
20241209,123900,409688860,6370,6370,6370,6370,398
|
|
20241209,123800,407153600,6360,6360,6360,6360,0
|
|
20241209,123700,407153600,6360,6370,6370,6360,128
|
|
20241209,123600,406339510,6370,6370,6370,6370,4
|
|
20241209,123500,406314030,6360,6360,6360,6360,1
|
|
20241209,123400,406307670,6370,6370,6370,6370,2
|
|
20241209,123300,406294930,6360,6360,6360,6360,150
|
|
20241209,123200,405340930,6370,6370,6370,6370,100
|
|
20241209,123100,404703930,6350,6350,6350,6350,0
|
|
20241209,123000,404703930,6350,6350,6350,6350,8
|
|
20241209,122900,404653130,6370,6370,6370,6370,3
|
|
20241209,122800,404634020,6350,6350,6350,6350,285
|
|
20241209,122700,402824270,6360,6370,6370,6360,47
|
|
20241209,122600,402525250,6370,6370,6370,6370,0
|
|
20241209,122500,402525250,6370,6370,6370,6370,30
|
|
20241209,122400,402334150,6370,6370,6370,6370,2
|
|
20241209,122300,402321410,6370,6370,6370,6370,45
|
|
20241209,122200,402034760,6370,6370,6370,6370,0
|
|
20241209,122100,402034760,6370,6370,6370,6370,0
|
|
20241209,122000,402034760,6370,6370,6370,6370,0
|
|
20241209,121900,402034760,6370,6370,6370,6370,16
|
|
20241209,121800,401932840,6370,6370,6370,6370,50
|
|
20241209,121700,401614340,6370,6370,6370,6370,0
|
|
20241209,121600,401614340,6370,6370,6370,6370,0
|
|
20241209,121500,401614340,6370,6370,6370,6370,0
|
|
20241209,121400,401614340,6370,6370,6370,6370,36
|
|
20241209,121300,401385020,6350,6350,6350,6350,200
|
|
20241209,121200,400115020,6350,6360,6360,6350,120
|
|
20241209,121100,399351860,6350,6350,6350,6350,0
|
|
20241209,121000,399351860,6350,6350,6350,6350,387
|
|
20241209,120900,396894410,6360,6360,6360,6360,2
|
|
20241209,120800,396881690,6340,6360,6360,6340,440
|
|
20241209,120700,394092000,6350,6350,6350,6350,10
|
|
20241209,120600,394028500,6350,6360,6360,6350,501
|
|
20241209,120500,390847140,6360,6360,6360,6360,2
|
|
20241209,120400,390834420,6340,6350,6350,6340,1100
|
|
20241209,120300,383860400,6340,6340,6340,6340,0
|
|
20241209,120200,383860400,6340,6350,6350,6340,780
|
|
20241209,120100,378915190,6360,6360,6360,6360,0
|
|
20241209,120000,378915190,6360,6360,6360,6360,3
|
|
20241209,115900,378896110,6340,6340,6340,6340,0
|
|
20241209,115800,378896110,6340,6350,6350,6340,200
|
|
20241209,115700,377627770,6350,6350,6350,6350,0
|
|
20241209,115600,377627770,6350,6350,6350,6350,100
|
|
20241209,115500,376992770,6360,6360,6360,6360,2
|
|
20241209,115400,376980050,6350,6350,6350,6350,0
|
|
20241209,115300,376980050,6350,6350,6350,6350,0
|
|
20241209,115200,376980050,6350,6350,6350,6350,0
|
|
20241209,115100,376980050,6350,6350,6350,6350,63
|
|
20241209,115000,376580000,6360,6380,6380,6360,25
|
|
20241209,114900,376420950,6380,6380,6380,6380,23
|
|
20241209,114800,376274210,6390,6390,6390,6390,0
|
|
20241209,114700,376274210,6390,6390,6390,6390,4
|
|
20241209,114600,376248650,6380,6380,6380,6380,1
|
|
20241209,114500,376242270,6390,6350,6390,6350,102
|
|
20241209,114400,375594490,6350,6350,6350,6350,190
|
|
20241209,114300,374387990,6350,6400,6400,6350,3411
|
|
20241209,114200,352681230,6400,6400,6400,6400,5
|
|
20241209,114100,352649230,6410,6410,6410,6410,3
|
|
20241209,114000,352630000,6420,6420,6420,6420,3
|
|
20241209,113900,352610740,6420,6420,6420,6420,0
|
|
20241209,113800,352610740,6420,6420,6420,6420,6
|
|
20241209,113700,352572220,6420,6420,6420,6420,235
|
|
20241209,113600,351063520,6420,6420,6420,6420,0
|
|
20241209,113500,351063520,6420,6410,6420,6410,112
|
|
20241209,113400,350345580,6420,6370,6420,6370,111
|
|
20241209,113300,349638460,6380,6380,6380,6380,0
|
|
20241209,113200,349638460,6380,6380,6380,6380,0
|
|
20241209,113100,349638460,6380,6380,6380,6380,2
|
|
20241209,113000,349625700,6420,6380,6420,6380,1802
|
|
20241209,112900,338128860,6390,6390,6390,6390,0
|
|
20241209,112800,338128860,6390,6390,6390,6390,421
|
|
20241209,112700,335438670,6420,6420,6420,6420,49
|
|
20241209,112600,335124090,6420,6420,6420,6420,2
|
|
20241209,112500,335111250,6380,6380,6380,6380,0
|
|
20241209,112400,335111250,6380,6390,6390,6380,150
|
|
20241209,112300,334154240,6420,6420,6420,6420,0
|
|
20241209,112200,334154240,6420,6420,6420,6420,1
|
|
20241209,112100,334147820,6420,6420,6420,6420,7
|
|
20241209,112000,334102880,6430,6430,6430,6430,0
|
|
20241209,111900,334102880,6430,6430,6430,6430,0
|
|
20241209,111800,334102880,6430,6430,6430,6430,0
|
|
20241209,111700,334102880,6430,6400,6430,6400,774
|
|
20241209,111600,329137790,6400,6400,6400,6400,2
|
|
20241209,111500,329124990,6400,6400,6400,6400,0
|
|
20241209,111400,329124990,6400,6400,6400,6400,0
|
|
20241209,111300,329124990,6400,6400,6400,6400,0
|
|
20241209,111200,329124990,6400,6400,6400,6400,1
|
|
20241209,111100,329118590,6370,6400,6400,6370,952
|
|
20241209,111000,323054290,6390,6390,6390,6390,0
|
|
20241209,110900,323054290,6390,6390,6390,6390,0
|
|
20241209,110800,323054290,6390,6370,6390,6360,1038
|
|
20241209,110700,316440200,6370,6390,6390,6370,102
|
|
20241209,110600,315790310,6400,6400,6400,6400,2
|
|
20241209,110500,315777510,6410,6410,6410,6410,0
|
|
20241209,110400,315777510,6410,6410,6410,6410,0
|
|
20241209,110300,315777510,6410,6370,6410,6360,5
|
|
20241209,110200,315745650,6370,6370,6370,6370,0
|
|
20241209,110100,315745650,6370,6410,6410,6370,1302
|
|
20241209,110000,307451830,6380,6380,6380,6380,0
|
|
20241209,105900,307451830,6380,6390,6390,6380,1707
|
|
20241209,105800,296560450,6390,6390,6390,6390,50
|
|
20241209,105700,296240950,6410,6410,6410,6410,0
|
|
20241209,105600,296240950,6410,6410,6410,6410,2
|
|
20241209,105500,296228130,6400,6400,6400,6380,1090
|
|
20241209,105400,289261930,6400,6390,6400,6390,1393
|
|
20241209,105300,280360610,6400,6410,6410,6400,495
|
|
20241209,105200,277190660,6410,6410,6410,6410,2
|
|
20241209,105100,277177840,6410,6410,6410,6410,0
|
|
20241209,105000,277177840,6410,6410,6410,6410,0
|
|
20241209,104900,277177840,6410,6410,6410,6410,4
|
|
20241209,104800,277152200,6410,6400,6410,6400,61
|
|
20241209,104700,276761720,6410,6410,6410,6410,2
|
|
20241209,104600,276748900,6410,6410,6410,6410,0
|
|
20241209,104500,276748900,6410,6410,6410,6410,189
|
|
20241209,104400,275537410,6410,6410,6410,6410,0
|
|
20241209,104300,275537410,6410,6410,6410,6410,0
|
|
20241209,104200,275537410,6410,6440,6440,6410,566
|
|
20241209,104100,271908100,6420,6420,6420,6420,0
|
|
20241209,104000,271908100,6420,6430,6430,6420,24
|
|
20241209,103900,271753790,6430,6430,6430,6430,0
|
|
20241209,103800,271753790,6430,6430,6430,6430,2
|
|
20241209,103700,271740930,6440,6440,6440,6440,2
|
|
20241209,103600,271728050,6420,6420,6420,6420,0
|
|
20241209,103500,271728050,6420,6420,6420,6420,506
|
|
20241209,103400,268479530,6420,6420,6420,6420,0
|
|
20241209,103300,268479530,6420,6420,6420,6420,1
|
|
20241209,103200,268473110,6420,6420,6440,6420,223
|
|
20241209,103100,267041410,6400,6400,6400,6400,0
|
|
20241209,103000,267041410,6400,6400,6400,6400,50
|
|
20241209,102900,266721410,6420,6420,6420,6420,4
|
|
20241209,102800,266695730,6420,6420,6420,6420,0
|
|
20241209,102700,266695730,6420,6420,6420,6420,2
|
|
20241209,102600,266682890,6420,6420,6420,6420,0
|
|
20241209,102500,266682890,6420,6420,6420,6420,0
|
|
20241209,102400,266682890,6420,6420,6420,6420,0
|
|
20241209,102300,266682890,6420,6420,6420,6420,0
|
|
20241209,102200,266682890,6420,6420,6420,6420,3
|
|
20241209,102100,266663630,6420,6420,6420,6420,0
|
|
20241209,102000,266663630,6420,6420,6420,6420,0
|
|
20241209,101900,266663630,6420,6420,6420,6420,0
|
|
20241209,101800,266663630,6420,6420,6420,6420,2
|
|
20241209,101700,266650790,6420,6430,6440,6390,380
|
|
20241209,101600,264216830,6450,6450,6450,6450,0
|
|
20241209,101500,264216830,6450,6450,6450,6450,1
|
|
20241209,101400,264210380,6450,6450,6450,6450,0
|
|
20241209,101300,264210380,6450,6450,6450,6450,2
|
|
20241209,101200,264197480,6450,6440,6450,6440,500
|
|
20241209,101100,260977130,6450,6450,6450,6450,0
|
|
20241209,101000,260977130,6450,6450,6450,6450,0
|
|
20241209,100900,260977130,6450,6450,6450,6450,0
|
|
20241209,100800,260977130,6450,6450,6450,6450,5
|
|
20241209,100700,260944880,6420,6420,6420,6420,500
|
|
20241209,100600,257734880,6420,6440,6450,6420,511
|
|
20241209,100500,254453980,6440,6440,6440,6440,500
|
|
20241209,100400,251233980,6440,6440,6440,6440,0
|
|
20241209,100300,251233980,6440,6430,6440,6430,3
|
|
20241209,100200,251214670,6430,6430,6430,6430,1
|
|
20241209,100100,251208240,6430,6430,6430,6430,0
|
|
20241209,100000,251208240,6430,6440,6440,6430,313
|
|
20241209,095900,249195300,6430,6430,6430,6430,225
|
|
20241209,095800,247748550,6440,6440,6440,6440,54
|
|
20241209,095700,247400790,6440,6400,6440,6400,888
|
|
20241209,095600,241715530,6400,6400,6400,6400,1
|
|
20241209,095500,241709130,6380,6400,6400,6380,208
|
|
20241209,095400,240381350,6390,6390,6400,6390,211
|
|
20241209,095300,239033050,6400,6390,6400,6390,290
|
|
20241209,095200,237179910,6390,6390,6390,6390,841
|
|
20241209,095100,231805920,6400,6400,6400,6400,1
|
|
20241209,095000,231799520,6400,6380,6400,6380,186
|
|
20241209,094900,230611110,6380,6380,6380,6380,1
|
|
20241209,094800,230604730,6390,6390,6390,6390,3
|
|
20241209,094700,230585560,6390,6350,6390,6340,630
|
|
20241209,094600,226591070,6340,6340,6340,6340,0
|
|
20241209,094500,226591070,6340,6390,6400,6340,192
|
|
20241209,094400,225370030,6390,6380,6390,6380,2600
|
|
20241209,094300,208759040,6380,6370,6380,6370,807
|
|
20241209,094200,203615380,6370,6340,6370,6340,196
|
|
20241209,094100,202371950,6340,6330,6340,6310,36
|
|
20241209,094000,202144660,6340,6340,6340,6340,48
|
|
20241209,093900,201840340,6340,6350,6350,6340,7
|
|
20241209,093800,201795940,6310,6310,6310,6300,1123
|
|
20241209,093700,194710410,6310,6360,6360,6310,1940
|
|
20241209,093600,182446630,6400,6400,6400,6350,876
|
|
20241209,093500,176883930,6360,6360,6360,6360,63
|
|
20241209,093400,176483250,6360,6350,6360,6350,181
|
|
20241209,093300,175333690,6350,6340,6350,6340,1891
|
|
20241209,093200,163329930,6300,6300,6300,6300,0
|
|
20241209,093100,163329930,6300,6300,6300,6300,0
|
|
20241209,093000,163329930,6300,6300,6300,6300,202
|
|
20241209,092900,162057330,6340,6300,6340,6300,13
|
|
20241209,092800,161975150,6300,6340,6340,6300,920
|
|
20241209,092700,156178350,6330,6310,6330,6310,664
|
|
20241209,092600,151986970,6310,6320,6320,6310,1028
|
|
20241209,092500,145500140,6320,6320,6320,6310,700
|
|
20241209,092400,141081440,6320,6350,6350,6320,1361
|
|
20241209,092300,132462880,6360,6360,6360,6360,1
|
|
20241209,092200,132456520,6350,6370,6370,6350,1651
|
|
20241209,092100,121965530,6390,6370,6390,6370,501
|
|
20241209,092000,118774140,6360,6370,6370,6360,4
|
|
20241209,091900,118748680,6370,6410,6410,6370,1879
|
|
20241209,091800,106749630,6400,6400,6400,6400,2
|
|
20241209,091700,106736830,6400,6400,6400,6400,425
|
|
20241209,091600,104016830,6450,6410,6450,6410,9
|
|
20241209,091500,103958860,6400,6460,6460,6400,1714
|
|
20241209,091400,92961130,6470,6470,6470,6470,72
|
|
20241209,091300,92495290,6470,6460,6480,6450,98
|
|
20241209,091200,91860650,6480,6420,6490,6400,3468
|
|
20241209,091100,69576760,6420,6400,6420,6390,594
|
|
20241209,091000,65776720,6420,6430,6450,6400,321
|
|
20241209,090900,63721950,6450,6450,6450,6420,91
|
|
20241209,090800,63135720,6450,6430,6450,6430,19
|
|
20241209,090700,63013530,6450,6450,6450,6430,8
|
|
20241209,090600,62961960,6390,6400,6400,6370,786
|
|
20241209,090500,57938640,6400,6440,6440,6400,11
|
|
20241209,090400,57868160,6390,6370,6390,6370,20
|
|
20241209,090300,57740520,6360,6360,6360,6360,3101
|
|
20241209,090200,38018160,6360,6530,6530,6360,818
|
|
20241209,090100,32785700,6480,6530,6530,6480,479
|
|
20241209,090000,29659330,6430,6390,6700,6360,4468
|