669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200600,520329220,7470,7470,7470,7470,859
|
|
20241202,200500,520329220,7470,7470,7470,7470,0
|
|
20241202,200400,520329220,7470,7470,7470,7470,0
|
|
20241202,200300,520329220,7470,7470,7470,7470,0
|
|
20241202,200200,520329220,7470,7470,7470,7470,0
|
|
20241202,200100,520329220,7470,7470,7470,7470,0
|
|
20241202,200000,520329220,7470,7470,7470,7470,0
|
|
20241202,195900,520329220,7470,7470,7470,7470,0
|
|
20241202,195800,520329220,7470,7470,7470,7470,0
|
|
20241202,195700,520329220,7470,7470,7470,7470,0
|
|
20241202,195600,520329220,7470,7470,7470,7470,0
|
|
20241202,195500,520329220,7470,7470,7470,7470,0
|
|
20241202,195400,520329220,7470,7470,7470,7470,0
|
|
20241202,195300,520329220,7470,7470,7470,7470,0
|
|
20241202,195200,520329220,7470,7470,7470,7470,0
|
|
20241202,195100,520329220,7470,7470,7470,7470,0
|
|
20241202,195000,520329220,7470,7470,7470,7470,0
|
|
20241202,194900,520329220,7470,7470,7470,7470,0
|
|
20241202,194800,520329220,7470,7470,7470,7470,0
|
|
20241202,194700,520329220,7470,7470,7470,7470,0
|
|
20241202,194600,520329220,7470,7470,7470,7470,0
|
|
20241202,194500,520329220,7470,7470,7470,7470,0
|
|
20241202,194400,520329220,7470,7470,7470,7470,0
|
|
20241202,194300,520329220,7470,7470,7470,7470,0
|
|
20241202,194200,520329220,7470,7470,7470,7470,0
|
|
20241202,194100,520329220,7470,7470,7470,7470,0
|
|
20241202,194000,520329220,7470,7470,7470,7470,0
|
|
20241202,193900,520329220,7470,7470,7470,7470,0
|
|
20241202,193800,520329220,7470,7470,7470,7470,0
|
|
20241202,193700,520329220,7470,7470,7470,7470,0
|
|
20241202,193600,520329220,7470,7470,7470,7470,859
|
|
20241202,193500,520329220,7470,7470,7470,7470,0
|
|
20241202,193400,520329220,7470,7470,7470,7470,0
|
|
20241202,193300,520329220,7470,7470,7470,7470,0
|
|
20241202,193200,520329220,7470,7470,7470,7470,0
|
|
20241202,193100,520329220,7470,7470,7470,7470,0
|
|
20241202,193000,520329220,7470,7470,7470,7470,0
|
|
20241202,192900,520329220,7470,7470,7470,7470,0
|
|
20241202,192800,520329220,7470,7470,7470,7470,0
|
|
20241202,192700,520329220,7470,7470,7470,7470,0
|
|
20241202,192600,520329220,7470,7470,7470,7470,0
|
|
20241202,192500,520329220,7470,7470,7470,7470,0
|
|
20241202,192400,520329220,7470,7470,7470,7470,0
|
|
20241202,192300,520329220,7470,7470,7470,7470,0
|
|
20241202,192200,520329220,7470,7470,7470,7470,0
|
|
20241202,192100,520329220,7470,7470,7470,7470,0
|
|
20241202,192000,520329220,7470,7470,7470,7470,0
|
|
20241202,191900,520329220,7470,7470,7470,7470,0
|
|
20241202,191800,520329220,7470,7470,7470,7470,0
|
|
20241202,191700,520329220,7470,7470,7470,7470,0
|
|
20241202,191600,520329220,7470,7470,7470,7470,0
|
|
20241202,191500,520329220,7470,7470,7470,7470,0
|
|
20241202,191400,520329220,7470,7470,7470,7470,0
|
|
20241202,191300,520329220,7470,7470,7470,7470,0
|
|
20241202,191200,520329220,7470,7470,7470,7470,0
|
|
20241202,191100,520329220,7470,7470,7470,7470,0
|
|
20241202,191000,520329220,7470,7470,7470,7470,0
|
|
20241202,190900,520329220,7470,7470,7470,7470,0
|
|
20241202,190800,520329220,7470,7470,7470,7470,0
|
|
20241202,190700,520329220,7470,7470,7470,7470,0
|
|
20241202,190600,520329220,7470,7470,7470,7470,859
|
|
20241202,190500,520329220,7470,7470,7470,7470,0
|
|
20241202,190400,520329220,7470,7470,7470,7470,0
|
|
20241202,190300,520329220,7470,7470,7470,7470,0
|
|
20241202,190200,520329220,7470,7470,7470,7470,0
|
|
20241202,190100,520329220,7470,7470,7470,7470,0
|
|
20241202,190000,520329220,7470,7470,7470,7470,0
|
|
20241202,185900,520329220,7470,7470,7470,7470,0
|
|
20241202,185800,520329220,7470,7470,7470,7470,0
|
|
20241202,185700,520329220,7470,7470,7470,7470,0
|
|
20241202,185600,520329220,7470,7470,7470,7470,0
|
|
20241202,185500,520329220,7470,7470,7470,7470,0
|
|
20241202,185400,520329220,7470,7470,7470,7470,0
|
|
20241202,185300,520329220,7470,7470,7470,7470,0
|
|
20241202,185200,520329220,7470,7470,7470,7470,0
|
|
20241202,185100,520329220,7470,7470,7470,7470,0
|
|
20241202,185000,520329220,7470,7470,7470,7470,0
|
|
20241202,184900,520329220,7470,7470,7470,7470,0
|
|
20241202,184800,520329220,7470,7470,7470,7470,0
|
|
20241202,184700,520329220,7470,7470,7470,7470,0
|
|
20241202,184600,520329220,7470,7470,7470,7470,0
|
|
20241202,184500,520329220,7470,7470,7470,7470,0
|
|
20241202,184400,520329220,7470,7470,7470,7470,0
|
|
20241202,184300,520329220,7470,7470,7470,7470,0
|
|
20241202,184200,520329220,7470,7470,7470,7470,0
|
|
20241202,184100,520329220,7470,7470,7470,7470,0
|
|
20241202,184000,520329220,7470,7470,7470,7470,0
|
|
20241202,183900,520329220,7470,7470,7470,7470,0
|
|
20241202,183800,520329220,7470,7470,7470,7470,0
|
|
20241202,183700,520329220,7470,7470,7470,7470,0
|
|
20241202,183600,520329220,7470,7470,7470,7470,859
|
|
20241202,183500,520329220,7470,7470,7470,7470,0
|
|
20241202,183400,520329220,7470,7470,7470,7470,0
|
|
20241202,183300,520329220,7470,7470,7470,7470,0
|
|
20241202,183200,520329220,7470,7470,7470,7470,0
|
|
20241202,183100,520329220,7470,7470,7470,7470,0
|
|
20241202,183000,520329220,7470,7470,7470,7470,0
|
|
20241202,182900,520329220,7470,7470,7470,7470,0
|
|
20241202,182800,520329220,7470,7470,7470,7470,0
|
|
20241202,182700,520329220,7470,7470,7470,7470,0
|
|
20241202,182600,520329220,7470,7470,7470,7470,0
|
|
20241202,182500,520329220,7470,7470,7470,7470,0
|
|
20241202,182400,520329220,7470,7470,7470,7470,0
|
|
20241202,182300,520329220,7470,7470,7470,7470,0
|
|
20241202,182200,520329220,7470,7470,7470,7470,0
|
|
20241202,182100,520329220,7470,7470,7470,7470,0
|
|
20241202,182000,520329220,7470,7470,7470,7470,0
|
|
20241202,181900,520329220,7470,7470,7470,7470,0
|
|
20241202,181800,520329220,7470,7470,7470,7470,0
|
|
20241202,181700,520329220,7470,7470,7470,7470,0
|
|
20241202,181600,520329220,7470,7470,7470,7470,0
|
|
20241202,181500,520329220,7470,7470,7470,7470,0
|
|
20241202,181400,520329220,7470,7470,7470,7470,0
|
|
20241202,181300,520329220,7470,7470,7470,7470,0
|
|
20241202,181200,520329220,7470,7470,7470,7470,0
|
|
20241202,181100,520329220,7470,7470,7470,7470,0
|
|
20241202,181000,520329220,7470,7470,7470,7470,0
|
|
20241202,180900,520329220,7470,7470,7470,7470,0
|
|
20241202,180800,520329220,7470,7470,7470,7470,0
|
|
20241202,180700,520329220,7470,7470,7470,7470,0
|
|
20241202,180600,520329220,7470,7470,7470,7470,859
|
|
20241202,180500,520329220,7470,7470,7470,7470,0
|
|
20241202,180400,520329220,7470,7470,7470,7470,0
|
|
20241202,180300,520329220,7470,7470,7470,7470,0
|
|
20241202,180200,520329220,7470,7470,7470,7470,0
|
|
20241202,180100,520329220,7470,7470,7470,7470,0
|
|
20241202,180000,520329220,7470,7470,7470,7470,0
|
|
20241202,175900,520329220,7470,7470,7470,7470,0
|
|
20241202,175800,520329220,7470,7470,7470,7470,0
|
|
20241202,175700,520329220,7470,7470,7470,7470,0
|
|
20241202,175600,520329220,7470,7470,7470,7470,0
|
|
20241202,175500,520329220,7470,7470,7470,7470,0
|
|
20241202,175400,520329220,7470,7470,7470,7470,0
|
|
20241202,175300,520329220,7470,7470,7470,7470,0
|
|
20241202,175200,520329220,7470,7470,7470,7470,0
|
|
20241202,175100,520329220,7470,7470,7470,7470,0
|
|
20241202,175000,520329220,7470,7470,7470,7470,0
|
|
20241202,174900,520329220,7470,7470,7470,7470,0
|
|
20241202,174800,520329220,7470,7470,7470,7470,0
|
|
20241202,174700,520329220,7470,7470,7470,7470,0
|
|
20241202,174600,520329220,7470,7470,7470,7470,0
|
|
20241202,174500,520329220,7470,7470,7470,7470,0
|
|
20241202,174400,520329220,7470,7470,7470,7470,0
|
|
20241202,174300,520329220,7470,7470,7470,7470,0
|
|
20241202,174200,520329220,7470,7470,7470,7470,0
|
|
20241202,174100,520329220,7470,7470,7470,7470,0
|
|
20241202,174000,520329220,7470,7470,7470,7470,0
|
|
20241202,173900,520329220,7470,7470,7470,7470,0
|
|
20241202,173800,520329220,7470,7470,7470,7470,0
|
|
20241202,173700,520329220,7470,7470,7470,7470,0
|
|
20241202,173600,520329220,7470,7470,7470,7470,859
|
|
20241202,173500,520329220,7470,7470,7470,7470,0
|
|
20241202,173400,520329220,7470,7470,7470,7470,0
|
|
20241202,173300,520329220,7470,7470,7470,7470,0
|
|
20241202,173200,520329220,7470,7470,7470,7470,0
|
|
20241202,173100,520329220,7470,7470,7470,7470,0
|
|
20241202,173000,520329220,7470,7470,7470,7470,0
|
|
20241202,172900,520329220,7470,7470,7470,7470,0
|
|
20241202,172800,520329220,7470,7470,7470,7470,0
|
|
20241202,172700,520329220,7470,7470,7470,7470,0
|
|
20241202,172600,520329220,7470,7470,7470,7470,0
|
|
20241202,172500,520329220,7470,7470,7470,7470,0
|
|
20241202,172400,520329220,7470,7470,7470,7470,0
|
|
20241202,172300,520329220,7470,7470,7470,7470,0
|
|
20241202,172200,520329220,7470,7470,7470,7470,0
|
|
20241202,172100,520329220,7470,7470,7470,7470,0
|
|
20241202,172000,520329220,7470,7470,7470,7470,0
|
|
20241202,171900,520329220,7470,7470,7470,7470,0
|
|
20241202,171800,520329220,7470,7470,7470,7470,0
|
|
20241202,171700,520329220,7470,7470,7470,7470,0
|
|
20241202,171600,520329220,7470,7470,7470,7470,0
|
|
20241202,171500,520329220,7470,7470,7470,7470,0
|
|
20241202,171400,520329220,7470,7470,7470,7470,0
|
|
20241202,171300,520329220,7470,7470,7470,7470,0
|
|
20241202,171200,520329220,7470,7470,7470,7470,0
|
|
20241202,171100,520329220,7470,7470,7470,7470,0
|
|
20241202,171000,520329220,7470,7470,7470,7470,0
|
|
20241202,170900,520329220,7470,7470,7470,7470,0
|
|
20241202,170800,520329220,7470,7470,7470,7470,0
|
|
20241202,170700,520329220,7470,7470,7470,7470,0
|
|
20241202,170600,520329220,7470,7470,7470,7470,859
|
|
20241202,170500,520329220,7470,7470,7470,7470,0
|
|
20241202,170400,520329220,7470,7470,7470,7470,0
|
|
20241202,170300,520329220,7470,7470,7470,7470,0
|
|
20241202,170200,520329220,7470,7470,7470,7470,0
|
|
20241202,170100,520329220,7470,7470,7470,7470,0
|
|
20241202,170000,520329220,7470,7470,7470,7470,0
|
|
20241202,165900,520329220,7470,7470,7470,7470,0
|
|
20241202,165800,520329220,7470,7470,7470,7470,0
|
|
20241202,165700,520329220,7470,7470,7470,7470,0
|
|
20241202,165600,520329220,7470,7470,7470,7470,0
|
|
20241202,165500,520329220,7470,7470,7470,7470,0
|
|
20241202,165400,520329220,7470,7470,7470,7470,0
|
|
20241202,165300,520329220,7470,7470,7470,7470,0
|
|
20241202,165200,520329220,7470,7470,7470,7470,0
|
|
20241202,165100,520329220,7470,7470,7470,7470,0
|
|
20241202,165000,520329220,7470,7470,7470,7470,0
|
|
20241202,164900,520329220,7470,7470,7470,7470,0
|
|
20241202,164800,520329220,7470,7470,7470,7470,0
|
|
20241202,164700,520329220,7470,7470,7470,7470,0
|
|
20241202,164600,520329220,7470,7470,7470,7470,0
|
|
20241202,164500,520329220,7470,7470,7470,7470,0
|
|
20241202,164400,520329220,7470,7470,7470,7470,0
|
|
20241202,164300,520329220,7470,7470,7470,7470,0
|
|
20241202,164200,520329220,7470,7470,7470,7470,0
|
|
20241202,164100,520329220,7470,7470,7470,7470,0
|
|
20241202,164000,520329220,7470,7470,7470,7470,0
|
|
20241202,163900,520329220,7470,7470,7470,7470,0
|
|
20241202,163800,520329220,7470,7470,7470,7470,0
|
|
20241202,163700,520329220,7470,7470,7470,7470,0
|
|
20241202,163600,520329220,7470,7470,7470,7470,859
|
|
20241202,163500,520329220,7470,7470,7470,7470,0
|
|
20241202,163400,520329220,7470,7470,7470,7470,0
|
|
20241202,163300,520329220,7470,7470,7470,7470,0
|
|
20241202,163200,520329220,7470,7470,7470,7470,0
|
|
20241202,163100,520329220,7470,7470,7470,7470,0
|
|
20241202,163000,520329220,7470,7470,7470,7470,0
|
|
20241202,162900,520329220,7470,7470,7470,7470,0
|
|
20241202,162800,520329220,7470,7470,7470,7470,0
|
|
20241202,162700,520329220,7470,7470,7470,7470,0
|
|
20241202,162600,520329220,7470,7470,7470,7470,0
|
|
20241202,162500,520329220,7470,7470,7470,7470,0
|
|
20241202,162400,520329220,7470,7470,7470,7470,0
|
|
20241202,162300,520329220,7470,7470,7470,7470,0
|
|
20241202,162200,520329220,7470,7470,7470,7470,0
|
|
20241202,162100,520329220,7470,7470,7470,7470,0
|
|
20241202,162000,520329220,7470,7470,7470,7470,0
|
|
20241202,161900,520329220,7470,7470,7470,7470,0
|
|
20241202,161800,520329220,7470,7470,7470,7470,0
|
|
20241202,161700,520329220,7470,7470,7470,7470,0
|
|
20241202,161600,520329220,7470,7470,7470,7470,0
|
|
20241202,161500,520329220,7470,7470,7470,7470,0
|
|
20241202,161400,520329220,7470,7470,7470,7470,0
|
|
20241202,161300,520329220,7470,7470,7470,7470,0
|
|
20241202,161200,520329220,7470,7470,7470,7470,0
|
|
20241202,161100,520329220,7470,7470,7470,7470,0
|
|
20241202,161000,520329220,7470,7470,7470,7470,0
|
|
20241202,160900,520329220,7470,7470,7470,7470,0
|
|
20241202,160800,520329220,7470,7470,7470,7470,0
|
|
20241202,160700,520329220,7470,7470,7470,7470,0
|
|
20241202,160600,520329220,7470,7470,7470,7470,859
|
|
20241202,160500,520329220,7470,7470,7470,7470,0
|
|
20241202,160400,520329220,7470,7470,7470,7470,0
|
|
20241202,160300,520329220,7470,7470,7470,7470,0
|
|
20241202,160200,520329220,7470,7470,7470,7470,0
|
|
20241202,160100,520329220,7470,7470,7470,7470,0
|
|
20241202,160000,520329220,7470,7470,7470,7470,0
|
|
20241202,155900,520329220,7470,7470,7470,7470,0
|
|
20241202,155800,520329220,7470,7470,7470,7470,0
|
|
20241202,155700,520329220,7470,7470,7470,7470,0
|
|
20241202,155600,520329220,7470,7470,7470,7470,0
|
|
20241202,155500,520329220,7470,7470,7470,7470,0
|
|
20241202,155400,520329220,7470,7470,7470,7470,0
|
|
20241202,155300,520329220,7470,7470,7470,7470,0
|
|
20241202,155200,520329220,7470,7470,7470,7470,0
|
|
20241202,155100,520329220,7470,7470,7470,7470,0
|
|
20241202,155000,520329220,7470,7470,7470,7470,0
|
|
20241202,154900,520329220,7470,7470,7470,7470,0
|
|
20241202,154800,520329220,7470,7470,7470,7470,0
|
|
20241202,154700,520329220,7470,7470,7470,7470,0
|
|
20241202,154600,520329220,7470,7470,7470,7470,0
|
|
20241202,154500,520329220,7470,7470,7470,7470,0
|
|
20241202,154400,520329220,7470,7470,7470,7470,0
|
|
20241202,154300,520329220,7470,7470,7470,7470,0
|
|
20241202,154200,520329220,7470,7470,7470,7470,0
|
|
20241202,154100,520329220,7470,7470,7470,7470,0
|
|
20241202,154000,520329220,7470,7470,7470,7470,0
|
|
20241202,153900,520329220,7470,7470,7470,7470,0
|
|
20241202,153800,520329220,7470,7470,7470,7470,0
|
|
20241202,153700,520329220,7470,7470,7470,7470,0
|
|
20241202,153600,520329220,7470,7470,7470,7470,859
|
|
20241202,153500,520329220,7470,7470,7470,7470,0
|
|
20241202,153400,520329220,7470,7470,7470,7470,0
|
|
20241202,153300,520329220,7470,7470,7470,7470,0
|
|
20241202,153200,520329220,7470,7470,7470,7470,0
|
|
20241202,153100,520329220,7470,7470,7470,7470,0
|
|
20241202,153000,520329220,7470,7470,7470,7470,859
|
|
20241202,152900,513912490,7470,7470,7470,7470,0
|
|
20241202,152800,513912490,7470,7470,7470,7470,0
|
|
20241202,152700,513912490,7470,7470,7470,7470,0
|
|
20241202,152600,513912490,7470,7470,7470,7470,0
|
|
20241202,152500,513912490,7470,7470,7470,7470,0
|
|
20241202,152400,513912490,7470,7470,7470,7470,0
|
|
20241202,152300,513912490,7470,7470,7470,7470,0
|
|
20241202,152200,513912490,7470,7470,7470,7470,0
|
|
20241202,152100,513912490,7470,7470,7470,7470,0
|
|
20241202,152000,513912490,7470,7470,7470,7470,0
|
|
20241202,151900,513912490,7470,7470,7520,7470,63
|
|
20241202,151800,513441830,7530,7530,7530,7530,0
|
|
20241202,151700,513441830,7530,7470,7530,7470,356
|
|
20241202,151600,510782450,7530,7530,7530,7530,0
|
|
20241202,151500,510782450,7530,7530,7530,7530,0
|
|
20241202,151400,510782450,7530,7530,7530,7530,0
|
|
20241202,151300,510782450,7530,7530,7530,7530,0
|
|
20241202,151200,510782450,7530,7470,7530,7470,152
|
|
20241202,151100,509646890,7530,7530,7530,7530,0
|
|
20241202,151000,509646890,7530,7530,7530,7530,0
|
|
20241202,150900,509646890,7530,7530,7530,7530,0
|
|
20241202,150800,509646890,7530,7530,7530,7530,0
|
|
20241202,150700,509646890,7530,7470,7530,7470,1004
|
|
20241202,150600,502146770,7470,7470,7470,7470,88
|
|
20241202,150500,501489410,7540,7540,7540,7540,0
|
|
20241202,150400,501489410,7540,7540,7540,7540,0
|
|
20241202,150300,501489410,7540,7480,7540,7460,1335
|
|
20241202,150200,491491660,7530,7530,7530,7530,0
|
|
20241202,150100,491491660,7530,7520,7530,7520,100
|
|
20241202,150000,490739590,7490,7490,7490,7490,500
|
|
20241202,145900,486994590,7540,7540,7540,7540,0
|
|
20241202,145800,486994590,7540,7540,7540,7540,0
|
|
20241202,145700,486994590,7540,7540,7540,7540,0
|
|
20241202,145600,486994590,7540,7490,7540,7490,526
|
|
20241202,145500,483053850,7490,7490,7490,7490,0
|
|
20241202,145400,483053850,7490,7490,7490,7490,0
|
|
20241202,145300,483053850,7490,7540,7540,7490,550
|
|
20241202,145200,478933900,7540,7540,7540,7540,101
|
|
20241202,145100,478172360,7540,7490,7540,7490,21
|
|
20241202,145000,478014080,7540,7540,7540,7540,0
|
|
20241202,144900,478014080,7540,7540,7540,7540,4
|
|
20241202,144800,477983920,7570,7570,7570,7570,0
|
|
20241202,144700,477983920,7570,7570,7570,7570,0
|
|
20241202,144600,477983920,7570,7530,7570,7530,1088
|
|
20241202,144500,469758360,7530,7500,7530,7500,2678
|
|
20241202,144400,449610880,7460,7460,7460,7460,0
|
|
20241202,144300,449610880,7460,7460,7460,7460,361
|
|
20241202,144200,446917820,7470,7470,7470,7470,1064
|
|
20241202,144100,438969740,7510,7470,7510,7470,43
|
|
20241202,144000,438648490,7520,7520,7520,7520,0
|
|
20241202,143900,438648490,7520,7520,7520,7520,0
|
|
20241202,143800,438648490,7520,7520,7520,7520,0
|
|
20241202,143700,438648490,7520,7520,7520,7520,0
|
|
20241202,143600,438648490,7520,7500,7520,7500,700
|
|
20241202,143500,433392180,7530,7530,7530,7530,0
|
|
20241202,143400,433392180,7530,7530,7530,7530,0
|
|
20241202,143300,433392180,7530,7530,7530,7530,0
|
|
20241202,143200,433392180,7530,7530,7530,7530,0
|
|
20241202,143100,433392180,7530,7530,7530,7530,0
|
|
20241202,143000,433392180,7530,7480,7530,7480,200
|
|
20241202,142900,431891950,7440,7440,7440,7440,191
|
|
20241202,142800,430470910,7440,7440,7440,7440,14
|
|
20241202,142700,430366750,7440,7440,7440,7440,0
|
|
20241202,142600,430366750,7440,7440,7440,7440,0
|
|
20241202,142500,430366750,7440,7440,7440,7440,337
|
|
20241202,142400,427859470,7430,7440,7440,7430,559
|
|
20241202,142300,423704970,7440,7440,7440,7440,0
|
|
20241202,142200,423704970,7440,7440,7440,7440,100
|
|
20241202,142100,422960970,7530,7530,7530,7530,0
|
|
20241202,142000,422960970,7530,7530,7530,7530,0
|
|
20241202,141900,422960970,7530,7460,7530,7460,500
|
|
20241202,141800,419228250,7440,7440,7440,7440,0
|
|
20241202,141700,419228250,7440,7450,7450,7440,200
|
|
20241202,141600,417739250,7470,7470,7470,7470,0
|
|
20241202,141500,417739250,7470,7470,7470,7470,0
|
|
20241202,141400,417739250,7470,7470,7470,7470,0
|
|
20241202,141300,417739250,7470,7470,7470,7470,0
|
|
20241202,141200,417739250,7470,7430,7470,7430,544
|
|
20241202,141100,413696110,7430,7420,7430,7420,600
|
|
20241202,141000,409239110,7420,7460,7460,7420,344
|
|
20241202,140900,406681350,7460,7460,7460,7450,401
|
|
20241202,140800,403689990,7460,7440,7460,7440,320
|
|
20241202,140700,401307980,7450,7450,7450,7450,0
|
|
20241202,140600,401307980,7450,7450,7450,7450,0
|
|
20241202,140500,401307980,7450,7430,7450,7430,400
|
|
20241202,140400,398334060,7430,7430,7430,7430,0
|
|
20241202,140300,398334060,7430,7430,7430,7430,128
|
|
20241202,140200,397383020,7420,7420,7420,7420,479
|
|
20241202,140100,393828840,7400,7400,7400,7400,0
|
|
20241202,140000,393828840,7400,7400,7400,7400,225
|
|
20241202,135900,392163840,7400,7400,7400,7400,0
|
|
20241202,135800,392163840,7400,7400,7400,7400,0
|
|
20241202,135700,392163840,7400,7400,7400,7400,0
|
|
20241202,135600,392163840,7400,7400,7400,7400,129
|
|
20241202,135500,391209240,7400,7410,7410,7400,600
|
|
20241202,135400,386766330,7410,7410,7410,7410,0
|
|
20241202,135300,386766330,7410,7410,7410,7410,61
|
|
20241202,135200,386314320,7410,7410,7410,7410,0
|
|
20241202,135100,386314320,7410,7410,7410,7410,10
|
|
20241202,135000,386240220,7400,7400,7400,7400,0
|
|
20241202,134900,386240220,7400,7400,7400,7400,0
|
|
20241202,134800,386240220,7400,7400,7400,7400,0
|
|
20241202,134700,386240220,7400,7400,7400,7400,0
|
|
20241202,134600,386240220,7400,7400,7400,7400,0
|
|
20241202,134500,386240220,7400,7400,7400,7400,11
|
|
20241202,134400,386158820,7380,7390,7390,7380,101
|
|
20241202,134300,385413320,7400,7400,7400,7400,0
|
|
20241202,134200,385413320,7400,7400,7400,7400,8
|
|
20241202,134100,385354120,7380,7390,7390,7380,71
|
|
20241202,134000,384830080,7410,7400,7410,7400,2
|
|
20241202,133900,384815270,7380,7380,7380,7380,0
|
|
20241202,133800,384815270,7380,7380,7380,7380,0
|
|
20241202,133700,384815270,7380,7380,7380,7380,0
|
|
20241202,133600,384815270,7380,7380,7380,7380,0
|
|
20241202,133500,384815270,7380,7380,7380,7380,0
|
|
20241202,133400,384815270,7380,7380,7380,7380,0
|
|
20241202,133300,384815270,7380,7380,7380,7380,6
|
|
20241202,133200,384770990,7370,7370,7370,7370,0
|
|
20241202,133100,384770990,7370,7370,7370,7370,0
|
|
20241202,133000,384770990,7370,7370,7370,7370,0
|
|
20241202,132900,384770990,7370,7370,7370,7370,0
|
|
20241202,132800,384770990,7370,7370,7370,7370,0
|
|
20241202,132700,384770990,7370,7380,7380,7370,798
|
|
20241202,132600,378886350,7380,7380,7380,7380,0
|
|
20241202,132500,378886350,7380,7380,7380,7380,235
|
|
20241202,132400,377152050,7380,7380,7380,7380,0
|
|
20241202,132300,377152050,7380,7380,7380,7370,18
|
|
20241202,132200,377019280,7370,7370,7370,7370,0
|
|
20241202,132100,377019280,7370,7370,7370,7370,0
|
|
20241202,132000,377019280,7370,7370,7370,7370,100
|
|
20241202,131900,376282280,7370,7370,7370,7370,0
|
|
20241202,131800,376282280,7370,7370,7370,7370,0
|
|
20241202,131700,376282280,7370,7370,7370,7370,0
|
|
20241202,131600,376282280,7370,7370,7370,7370,0
|
|
20241202,131500,376282280,7370,7370,7370,7370,0
|
|
20241202,131400,376282280,7370,7370,7370,7370,0
|
|
20241202,131300,376282280,7370,7370,7370,7370,0
|
|
20241202,131200,376282280,7370,7370,7370,7370,0
|
|
20241202,131100,376282280,7370,7400,7400,7370,120
|
|
20241202,131000,375396730,7420,7420,7420,7420,0
|
|
20241202,130900,375396730,7420,7420,7420,7420,49
|
|
20241202,130800,375033150,7400,7400,7400,7400,0
|
|
20241202,130700,375033150,7400,7400,7400,7400,0
|
|
20241202,130600,375033150,7400,7400,7400,7400,0
|
|
20241202,130500,375033150,7400,7400,7400,7400,56
|
|
20241202,130400,374618750,7440,7440,7440,7440,0
|
|
20241202,130300,374618750,7440,7440,7440,7440,0
|
|
20241202,130200,374618750,7440,7440,7440,7440,0
|
|
20241202,130100,374618750,7440,7440,7440,7440,2
|
|
20241202,130000,374603870,7440,7440,7440,7440,0
|
|
20241202,125900,374603870,7440,7430,7440,7430,2
|
|
20241202,125800,374589000,7400,7400,7400,7400,2
|
|
20241202,125700,374574200,7400,7400,7400,7400,0
|
|
20241202,125600,374574200,7400,7410,7410,7400,44
|
|
20241202,125500,374248550,7440,7440,7440,7440,0
|
|
20241202,125400,374248550,7440,7440,7440,7440,0
|
|
20241202,125300,374248550,7440,7440,7440,7440,0
|
|
20241202,125200,374248550,7440,7430,7440,7430,2
|
|
20241202,125100,374233680,7400,7400,7400,7400,23
|
|
20241202,125000,374063480,7450,7450,7450,7450,0
|
|
20241202,124900,374063480,7450,7450,7450,7450,0
|
|
20241202,124800,374063480,7450,7450,7450,7450,2
|
|
20241202,124700,374048580,7470,7470,7470,7470,0
|
|
20241202,124600,374048580,7470,7470,7470,7470,0
|
|
20241202,124500,374048580,7470,7470,7470,7470,0
|
|
20241202,124400,374048580,7470,7470,7470,7470,0
|
|
20241202,124300,374048580,7470,7470,7470,7470,0
|
|
20241202,124200,374048580,7470,7470,7470,7470,1
|
|
20241202,124100,374041110,7420,7420,7420,7420,87
|
|
20241202,124000,373395570,7420,7420,7420,7420,0
|
|
20241202,123900,373395570,7420,7420,7420,7420,0
|
|
20241202,123800,373395570,7420,7420,7420,7420,0
|
|
20241202,123700,373395570,7420,7420,7420,7420,1
|
|
20241202,123600,373388150,7370,7370,7370,7370,0
|
|
20241202,123500,373388150,7370,7380,7380,7370,349
|
|
20241202,123400,370815560,7420,7420,7420,7420,0
|
|
20241202,123300,370815560,7420,7420,7420,7420,78
|
|
20241202,123200,370236800,7420,7420,7420,7420,0
|
|
20241202,123100,370236800,7420,7420,7420,7420,0
|
|
20241202,123000,370236800,7420,7420,7420,7420,0
|
|
20241202,122900,370236800,7420,7420,7420,7420,27
|
|
20241202,122800,370036460,7420,7420,7420,7420,0
|
|
20241202,122700,370036460,7420,7420,7420,7420,0
|
|
20241202,122600,370036460,7420,7420,7420,7420,4
|
|
20241202,122500,370006780,7370,7370,7370,7370,0
|
|
20241202,122400,370006780,7370,7370,7370,7370,418
|
|
20241202,122300,366926120,7380,7380,7380,7380,1320
|
|
20241202,122200,357184520,7380,7380,7380,7380,0
|
|
20241202,122100,357184520,7380,7390,7390,7380,136
|
|
20241202,122000,356180170,7430,7430,7430,7430,0
|
|
20241202,121900,356180170,7430,7420,7430,7400,2079
|
|
20241202,121800,340782970,7420,7420,7420,7420,0
|
|
20241202,121700,340782970,7420,7420,7420,7420,0
|
|
20241202,121600,340782970,7420,7420,7420,7420,0
|
|
20241202,121500,340782970,7420,7420,7420,7420,0
|
|
20241202,121400,340782970,7420,7420,7420,7420,0
|
|
20241202,121300,340782970,7420,7420,7420,7420,0
|
|
20241202,121200,340782970,7420,7420,7420,7420,0
|
|
20241202,121100,340782970,7420,7420,7420,7420,0
|
|
20241202,121000,340782970,7420,7420,7420,7420,0
|
|
20241202,120900,340782970,7420,7420,7420,7420,0
|
|
20241202,120800,340782970,7420,7420,7420,7420,0
|
|
20241202,120700,340782970,7420,7420,7420,7420,0
|
|
20241202,120600,340782970,7420,7430,7430,7420,2000
|
|
20241202,120500,325938790,7430,7430,7430,7430,0
|
|
20241202,120400,325938790,7430,7430,7430,7430,0
|
|
20241202,120300,325938790,7430,7440,7440,7430,242
|
|
20241202,120200,324140630,7450,7450,7450,7450,0
|
|
20241202,120100,324140630,7450,7470,7470,7450,2106
|
|
20241202,120000,308434620,7530,7530,7530,7530,0
|
|
20241202,115900,308434620,7530,7530,7530,7530,0
|
|
20241202,115800,308434620,7530,7530,7530,7530,0
|
|
20241202,115700,308434620,7530,7530,7530,7530,0
|
|
20241202,115600,308434620,7530,7510,7530,7510,136
|
|
20241202,115500,307412630,7500,7500,7500,7500,6
|
|
20241202,115400,307367630,7500,7500,7500,7500,42
|
|
20241202,115300,307052630,7500,7500,7500,7500,0
|
|
20241202,115200,307052630,7500,7500,7500,7500,0
|
|
20241202,115100,307052630,7500,7500,7500,7500,0
|
|
20241202,115000,307052630,7500,7500,7500,7500,0
|
|
20241202,114900,307052630,7500,7470,7500,7460,501
|
|
20241202,114800,303315030,7470,7470,7470,7470,500
|
|
20241202,114700,299580030,7520,7490,7520,7470,401
|
|
20241202,114600,296582360,7470,7470,7470,7470,0
|
|
20241202,114500,296582360,7470,7470,7470,7470,0
|
|
20241202,114400,296582360,7470,7470,7470,7470,0
|
|
20241202,114300,296582360,7470,7470,7470,7470,0
|
|
20241202,114200,296582360,7470,7470,7470,7470,0
|
|
20241202,114100,296582360,7470,7520,7520,7470,67
|
|
20241202,114000,296081820,7470,7470,7470,7470,0
|
|
20241202,113900,296081820,7470,7480,7480,7470,5
|
|
20241202,113800,296044460,7540,7540,7540,7540,0
|
|
20241202,113700,296044460,7540,7540,7540,7540,0
|
|
20241202,113600,296044460,7540,7540,7540,7540,0
|
|
20241202,113500,296044460,7540,7490,7540,7490,100
|
|
20241202,113400,295292330,7460,7460,7460,7460,5
|
|
20241202,113300,295255030,7460,7460,7460,7460,100
|
|
20241202,113200,294509030,7460,7470,7470,7460,18
|
|
20241202,113100,294374700,7510,7490,7510,7490,32
|
|
20241202,113000,294135000,7460,7460,7460,7460,1000
|
|
20241202,112900,286675000,7460,7460,7460,7460,0
|
|
20241202,112800,286675000,7460,7460,7460,7460,1000
|
|
20241202,112700,279215000,7470,7470,7470,7470,60
|
|
20241202,112600,278766800,7470,7480,7490,7470,3453
|
|
20241202,112500,252954860,7490,7510,7510,7490,3146
|
|
20241202,112400,229354940,7520,7520,7520,7520,0
|
|
20241202,112300,229354940,7520,7520,7520,7520,803
|
|
20241202,112200,223316380,7530,7530,7530,7530,14
|
|
20241202,112100,223210960,7520,7520,7520,7520,0
|
|
20241202,112000,223210960,7520,7520,7520,7520,0
|
|
20241202,111900,223210960,7520,7520,7520,7520,0
|
|
20241202,111800,223210960,7520,7520,7520,7520,0
|
|
20241202,111700,223210960,7520,7520,7520,7520,0
|
|
20241202,111600,223210960,7520,7530,7530,7520,972
|
|
20241202,111500,215895160,7540,7540,7540,7540,32
|
|
20241202,111400,215653880,7540,7540,7540,7540,0
|
|
20241202,111300,215653880,7540,7540,7540,7540,191
|
|
20241202,111200,214213740,7540,7540,7540,7540,0
|
|
20241202,111100,214213740,7540,7540,7540,7540,0
|
|
20241202,111000,214213740,7540,7540,7540,7540,213
|
|
20241202,110900,212607720,7540,7540,7540,7540,70
|
|
20241202,110800,212079920,7540,7540,7540,7540,0
|
|
20241202,110700,212079920,7540,7540,7540,7540,271
|
|
20241202,110600,210036580,7540,7540,7540,7540,0
|
|
20241202,110500,210036580,7540,7540,7540,7540,545
|
|
20241202,110400,205927280,7580,7580,7580,7580,0
|
|
20241202,110300,205927280,7580,7540,7580,7540,1088
|
|
20241202,110200,197723690,7540,7540,7540,7540,0
|
|
20241202,110100,197723690,7540,7540,7540,7540,0
|
|
20241202,110000,197723690,7540,7540,7540,7540,0
|
|
20241202,105900,197723690,7540,7540,7540,7540,5
|
|
20241202,105800,197685990,7540,7540,7540,7540,1
|
|
20241202,105700,197678450,7590,7590,7590,7590,0
|
|
20241202,105600,197678450,7590,7590,7590,7590,412
|
|
20241202,105500,194551370,7530,7590,7590,7530,11
|
|
20241202,105400,194467940,7530,7530,7530,7530,0
|
|
20241202,105300,194467940,7530,7540,7540,7530,158
|
|
20241202,105200,193276900,7540,7570,7570,7540,999
|
|
20241202,105100,185739830,7590,7590,7590,7590,1
|
|
20241202,105000,185732240,7610,7610,7610,7610,0
|
|
20241202,104900,185732240,7610,7610,7610,7610,489
|
|
20241202,104800,182010950,7600,7580,7600,7580,3
|
|
20241202,104700,181988190,7560,7560,7560,7560,0
|
|
20241202,104600,181988190,7560,7560,7560,7560,27
|
|
20241202,104500,181784070,7560,7560,7560,7560,23
|
|
20241202,104400,181610190,7560,7560,7560,7560,179
|
|
20241202,104300,180256950,7560,7560,7560,7560,0
|
|
20241202,104200,180256950,7560,7560,7560,7560,100
|
|
20241202,104100,179500950,7560,7560,7560,7560,0
|
|
20241202,104000,179500950,7560,7560,7560,7560,0
|
|
20241202,103900,179500950,7560,7560,7560,7560,0
|
|
20241202,103800,179500950,7560,7560,7560,7560,1
|
|
20241202,103700,179493390,7560,7560,7560,7560,202
|
|
20241202,103600,177966270,7520,7520,7520,7520,0
|
|
20241202,103500,177966270,7520,7520,7520,7520,0
|
|
20241202,103400,177966270,7520,7520,7520,7520,500
|
|
20241202,103300,174206270,7520,7530,7530,7520,80
|
|
20241202,103200,173604150,7530,7550,7550,7530,1757
|
|
20241202,103100,160362690,7550,7550,7550,7550,0
|
|
20241202,103000,160362690,7550,7550,7550,7550,200
|
|
20241202,102900,158852690,7550,7550,7550,7550,0
|
|
20241202,102800,158852690,7550,7550,7550,7550,0
|
|
20241202,102700,158852690,7550,7560,7560,7550,204
|
|
20241202,102600,157312430,7550,7570,7570,7550,1497
|
|
20241202,102500,146005290,7580,7580,7580,7580,26
|
|
20241202,102400,145808210,7570,7570,7570,7570,1289
|
|
20241202,102300,136050480,7570,7580,7580,7570,522
|
|
20241202,102200,132093930,7600,7600,7600,7600,140
|
|
20241202,102100,131029930,7600,7600,7600,7600,5
|
|
20241202,102000,130991930,7660,7660,7660,7660,0
|
|
20241202,101900,130991930,7660,7660,7660,7660,0
|
|
20241202,101800,130991930,7660,7610,7660,7610,936
|
|
20241202,101700,123844420,7620,7620,7620,7620,387
|
|
20241202,101600,120895480,7680,7680,7680,7680,0
|
|
20241202,101500,120895480,7680,7680,7680,7680,0
|
|
20241202,101400,120895480,7680,7680,7680,7680,0
|
|
20241202,101300,120895480,7680,7680,7680,7680,0
|
|
20241202,101200,120895480,7680,7680,7680,7680,0
|
|
20241202,101100,120895480,7680,7630,7680,7630,844
|
|
20241202,101000,114416150,7620,7640,7670,7620,2230
|
|
20241202,100900,97420130,7630,7640,7640,7630,90
|
|
20241202,100800,96732740,7670,7670,7670,7670,1
|
|
20241202,100700,96725070,7650,7680,7680,7650,170
|
|
20241202,100600,95423160,7680,7740,7740,7680,232
|
|
20241202,100500,93640260,7700,7720,7750,7700,757
|
|
20241202,100400,87803790,7750,7740,7760,7720,952
|
|
20241202,100300,80447490,7740,7760,7760,7740,715
|
|
20241202,100200,74909710,7770,7740,7770,7740,1744
|
|
20241202,100100,61373580,7740,7730,7740,7730,224
|
|
20241202,100000,59639980,7730,7730,7740,7730,178
|
|
20241202,095900,58263040,7730,7730,7730,7730,0
|
|
20241202,095800,58263040,7730,7730,7730,7730,321
|
|
20241202,095700,55781710,7730,7730,7730,7730,10
|
|
20241202,095600,55704410,7730,7730,7730,7730,1
|
|
20241202,095500,55696680,7710,7700,7710,7680,934
|
|
20241202,095400,48506840,7740,7740,7740,7710,488
|
|
20241202,095300,44734500,7730,7700,7730,7700,307
|
|
20241202,095200,42362420,7700,7680,7700,7680,409
|
|
20241202,095100,39217410,7670,7670,7670,7670,29
|
|
20241202,095000,38994980,7640,7660,7690,7640,858
|
|
20241202,094900,32422780,7660,7660,7660,7660,1
|
|
20241202,094800,32415120,7640,7640,7640,7640,1
|
|
20241202,094700,32407480,7640,7650,7650,7640,33
|
|
20241202,094600,32155330,7650,7650,7650,7650,0
|
|
20241202,094500,32155330,7650,7650,7650,7650,12
|
|
20241202,094400,32063530,7660,7650,7660,7630,22
|
|
20241202,094300,31895140,7660,7650,7660,7650,20
|
|
20241202,094200,31742060,7650,7630,7650,7630,22
|
|
20241202,094100,31574170,7630,7660,7660,7630,27
|
|
20241202,094000,31368130,7630,7640,7650,7630,785
|
|
20241202,093900,25363810,7630,7620,7630,7620,222
|
|
20241202,093800,23671260,7630,7620,7630,7620,100
|
|
20241202,093700,22908770,7620,7620,7620,7620,0
|
|
20241202,093600,22908770,7620,7590,7620,7590,384
|
|
20241202,093500,19990710,7630,7630,7630,7630,0
|
|
20241202,093400,19990710,7630,7600,7630,7600,300
|
|
20241202,093300,17703410,7600,7600,7600,7570,191
|
|
20241202,093200,16254240,7600,7580,7600,7580,260
|
|
20241202,093100,14281770,7580,7580,7580,7580,0
|
|
20241202,093000,14281770,7580,7580,7580,7580,30
|
|
20241202,092900,14054370,7580,7580,7580,7580,0
|
|
20241202,092800,14054370,7580,7580,7580,7580,0
|
|
20241202,092700,14054370,7580,7580,7580,7580,13
|
|
20241202,092600,13955830,7580,7580,7580,7580,100
|
|
20241202,092500,13197830,7580,7580,7580,7580,0
|
|
20241202,092400,13197830,7580,7580,7580,7580,1
|
|
20241202,092300,13190250,7590,7580,7590,7580,101
|
|
20241202,092200,12424660,7600,7600,7600,7600,0
|
|
20241202,092100,12424660,7600,7600,7600,7600,0
|
|
20241202,092000,12424660,7600,7600,7600,7600,0
|
|
20241202,091900,12424660,7600,7600,7600,7600,1
|
|
20241202,091800,12417060,7570,7560,7570,7560,90
|
|
20241202,091700,11736430,7600,7600,7600,7600,0
|
|
20241202,091600,11736430,7600,7590,7600,7590,502
|
|
20241202,091500,7921340,7590,7590,7590,7590,59
|
|
20241202,091400,7473530,7560,7560,7560,7560,0
|
|
20241202,091300,7473530,7560,7560,7560,7560,100
|
|
20241202,091200,6717530,7590,7590,7590,7590,0
|
|
20241202,091100,6717530,7590,7590,7590,7590,1
|
|
20241202,091000,6709940,7590,7570,7590,7560,181
|
|
20241202,090900,5340750,7560,7560,7560,7560,0
|
|
20241202,090800,5340750,7560,7560,7560,7560,224
|
|
20241202,090700,3647310,7560,7560,7560,7560,1
|
|
20241202,090600,3639750,7530,7530,7530,7520,96
|
|
20241202,090500,2917620,7540,7540,7540,7540,0
|
|
20241202,090400,2917620,7540,7540,7540,7540,0
|
|
20241202,090300,2917620,7540,7540,7540,7540,10
|
|
20241202,090200,2842220,7540,7530,7540,7530,79
|
|
20241202,090100,2246570,7540,7520,7540,7520,80
|
|
20241202,090000,1644270,7540,7540,7540,7540,207
|