668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200500,409354340,7590,7590,7590,7590,1070
|
|
20241203,200400,409354340,7590,7590,7590,7590,0
|
|
20241203,200300,409354340,7590,7590,7590,7590,0
|
|
20241203,200200,409354340,7590,7590,7590,7590,0
|
|
20241203,200100,409354340,7590,7590,7590,7590,0
|
|
20241203,200000,409354340,7590,7590,7590,7590,0
|
|
20241203,195900,409354340,7590,7590,7590,7590,0
|
|
20241203,195800,409354340,7590,7590,7590,7590,0
|
|
20241203,195700,409354340,7590,7590,7590,7590,0
|
|
20241203,195600,409354340,7590,7590,7590,7590,0
|
|
20241203,195500,409354340,7590,7590,7590,7590,0
|
|
20241203,195400,409354340,7590,7590,7590,7590,0
|
|
20241203,195300,409354340,7590,7590,7590,7590,0
|
|
20241203,195200,409354340,7590,7590,7590,7590,0
|
|
20241203,195100,409354340,7590,7590,7590,7590,0
|
|
20241203,195000,409354340,7590,7590,7590,7590,0
|
|
20241203,194900,409354340,7590,7590,7590,7590,0
|
|
20241203,194800,409354340,7590,7590,7590,7590,0
|
|
20241203,194700,409354340,7590,7590,7590,7590,0
|
|
20241203,194600,409354340,7590,7590,7590,7590,0
|
|
20241203,194500,409354340,7590,7590,7590,7590,0
|
|
20241203,194400,409354340,7590,7590,7590,7590,0
|
|
20241203,194300,409354340,7590,7590,7590,7590,0
|
|
20241203,194200,409354340,7590,7590,7590,7590,0
|
|
20241203,194100,409354340,7590,7590,7590,7590,0
|
|
20241203,194000,409354340,7590,7590,7590,7590,0
|
|
20241203,193900,409354340,7590,7590,7590,7590,0
|
|
20241203,193800,409354340,7590,7590,7590,7590,0
|
|
20241203,193700,409354340,7590,7590,7590,7590,0
|
|
20241203,193600,409354340,7590,7590,7590,7590,0
|
|
20241203,193500,409354340,7590,7590,7590,7590,1070
|
|
20241203,193400,409354340,7590,7590,7590,7590,0
|
|
20241203,193300,409354340,7590,7590,7590,7590,0
|
|
20241203,193200,409354340,7590,7590,7590,7590,0
|
|
20241203,193100,409354340,7590,7590,7590,7590,0
|
|
20241203,193000,409354340,7590,7590,7590,7590,0
|
|
20241203,192900,409354340,7590,7590,7590,7590,0
|
|
20241203,192800,409354340,7590,7590,7590,7590,0
|
|
20241203,192700,409354340,7590,7590,7590,7590,0
|
|
20241203,192600,409354340,7590,7590,7590,7590,0
|
|
20241203,192500,409354340,7590,7590,7590,7590,0
|
|
20241203,192400,409354340,7590,7590,7590,7590,0
|
|
20241203,192300,409354340,7590,7590,7590,7590,0
|
|
20241203,192200,409354340,7590,7590,7590,7590,0
|
|
20241203,192100,409354340,7590,7590,7590,7590,0
|
|
20241203,192000,409354340,7590,7590,7590,7590,0
|
|
20241203,191900,409354340,7590,7590,7590,7590,0
|
|
20241203,191800,409354340,7590,7590,7590,7590,0
|
|
20241203,191700,409354340,7590,7590,7590,7590,0
|
|
20241203,191600,409354340,7590,7590,7590,7590,0
|
|
20241203,191500,409354340,7590,7590,7590,7590,0
|
|
20241203,191400,409354340,7590,7590,7590,7590,0
|
|
20241203,191300,409354340,7590,7590,7590,7590,0
|
|
20241203,191200,409354340,7590,7590,7590,7590,0
|
|
20241203,191100,409354340,7590,7590,7590,7590,0
|
|
20241203,191000,409354340,7590,7590,7590,7590,0
|
|
20241203,190900,409354340,7590,7590,7590,7590,0
|
|
20241203,190800,409354340,7590,7590,7590,7590,0
|
|
20241203,190700,409354340,7590,7590,7590,7590,0
|
|
20241203,190600,409354340,7590,7590,7590,7590,0
|
|
20241203,190500,409354340,7590,7590,7590,7590,1070
|
|
20241203,190400,409354340,7590,7590,7590,7590,0
|
|
20241203,190300,409354340,7590,7590,7590,7590,0
|
|
20241203,190200,409354340,7590,7590,7590,7590,0
|
|
20241203,190100,409354340,7590,7590,7590,7590,0
|
|
20241203,190000,409354340,7590,7590,7590,7590,0
|
|
20241203,185900,409354340,7590,7590,7590,7590,0
|
|
20241203,185800,409354340,7590,7590,7590,7590,0
|
|
20241203,185700,409354340,7590,7590,7590,7590,0
|
|
20241203,185600,409354340,7590,7590,7590,7590,0
|
|
20241203,185500,409354340,7590,7590,7590,7590,0
|
|
20241203,185400,409354340,7590,7590,7590,7590,0
|
|
20241203,185300,409354340,7590,7590,7590,7590,0
|
|
20241203,185200,409354340,7590,7590,7590,7590,0
|
|
20241203,185100,409354340,7590,7590,7590,7590,0
|
|
20241203,185000,409354340,7590,7590,7590,7590,0
|
|
20241203,184900,409354340,7590,7590,7590,7590,0
|
|
20241203,184800,409354340,7590,7590,7590,7590,0
|
|
20241203,184700,409354340,7590,7590,7590,7590,0
|
|
20241203,184600,409354340,7590,7590,7590,7590,0
|
|
20241203,184500,409354340,7590,7590,7590,7590,0
|
|
20241203,184400,409354340,7590,7590,7590,7590,0
|
|
20241203,184300,409354340,7590,7590,7590,7590,0
|
|
20241203,184200,409354340,7590,7590,7590,7590,0
|
|
20241203,184100,409354340,7590,7590,7590,7590,0
|
|
20241203,184000,409354340,7590,7590,7590,7590,0
|
|
20241203,183900,409354340,7590,7590,7590,7590,0
|
|
20241203,183800,409354340,7590,7590,7590,7590,0
|
|
20241203,183700,409354340,7590,7590,7590,7590,0
|
|
20241203,183600,409354340,7590,7590,7590,7590,0
|
|
20241203,183500,409354340,7590,7590,7590,7590,1070
|
|
20241203,183400,409354340,7590,7590,7590,7590,0
|
|
20241203,183300,409354340,7590,7590,7590,7590,0
|
|
20241203,183200,409354340,7590,7590,7590,7590,0
|
|
20241203,183100,409354340,7590,7590,7590,7590,0
|
|
20241203,183000,409354340,7590,7590,7590,7590,0
|
|
20241203,182900,409354340,7590,7590,7590,7590,0
|
|
20241203,182800,409354340,7590,7590,7590,7590,0
|
|
20241203,182700,409354340,7590,7590,7590,7590,0
|
|
20241203,182600,409354340,7590,7590,7590,7590,0
|
|
20241203,182500,409354340,7590,7590,7590,7590,0
|
|
20241203,182400,409354340,7590,7590,7590,7590,0
|
|
20241203,182300,409354340,7590,7590,7590,7590,0
|
|
20241203,182200,409354340,7590,7590,7590,7590,0
|
|
20241203,182100,409354340,7590,7590,7590,7590,0
|
|
20241203,182000,409354340,7590,7590,7590,7590,0
|
|
20241203,181900,409354340,7590,7590,7590,7590,0
|
|
20241203,181800,409354340,7590,7590,7590,7590,0
|
|
20241203,181700,409354340,7590,7590,7590,7590,0
|
|
20241203,181600,409354340,7590,7590,7590,7590,0
|
|
20241203,181500,409354340,7590,7590,7590,7590,0
|
|
20241203,181400,409354340,7590,7590,7590,7590,0
|
|
20241203,181300,409354340,7590,7590,7590,7590,0
|
|
20241203,181200,409354340,7590,7590,7590,7590,0
|
|
20241203,181100,409354340,7590,7590,7590,7590,0
|
|
20241203,181000,409354340,7590,7590,7590,7590,0
|
|
20241203,180900,409354340,7590,7590,7590,7590,0
|
|
20241203,180800,409354340,7590,7590,7590,7590,0
|
|
20241203,180700,409354340,7590,7590,7590,7590,0
|
|
20241203,180600,409354340,7590,7590,7590,7590,0
|
|
20241203,180500,409354340,7590,7590,7590,7590,1070
|
|
20241203,180400,409354340,7590,7590,7590,7590,0
|
|
20241203,180300,409354340,7590,7590,7590,7590,0
|
|
20241203,180200,409354340,7590,7590,7590,7590,0
|
|
20241203,180100,409354340,7590,7590,7590,7590,0
|
|
20241203,180000,409354340,7590,7590,7590,7590,0
|
|
20241203,175900,409354340,7590,7590,7590,7590,0
|
|
20241203,175800,409354340,7590,7590,7590,7590,0
|
|
20241203,175700,409354340,7590,7590,7590,7590,0
|
|
20241203,175600,409354340,7590,7590,7590,7590,0
|
|
20241203,175500,409354340,7590,7590,7590,7590,0
|
|
20241203,175400,409354340,7590,7590,7590,7590,0
|
|
20241203,175300,409354340,7590,7590,7590,7590,0
|
|
20241203,175200,409354340,7590,7590,7590,7590,0
|
|
20241203,175100,409354340,7590,7590,7590,7590,0
|
|
20241203,175000,409354340,7590,7590,7590,7590,0
|
|
20241203,174900,409354340,7590,7590,7590,7590,0
|
|
20241203,174800,409354340,7590,7590,7590,7590,0
|
|
20241203,174700,409354340,7590,7590,7590,7590,0
|
|
20241203,174600,409354340,7590,7590,7590,7590,0
|
|
20241203,174500,409354340,7590,7590,7590,7590,0
|
|
20241203,174400,409354340,7590,7590,7590,7590,0
|
|
20241203,174300,409354340,7590,7590,7590,7590,0
|
|
20241203,174200,409354340,7590,7590,7590,7590,0
|
|
20241203,174100,409354340,7590,7590,7590,7590,0
|
|
20241203,174000,409354340,7590,7590,7590,7590,0
|
|
20241203,173900,409354340,7590,7590,7590,7590,0
|
|
20241203,173800,409354340,7590,7590,7590,7590,0
|
|
20241203,173700,409354340,7590,7590,7590,7590,0
|
|
20241203,173600,409354340,7590,7590,7590,7590,0
|
|
20241203,173500,409354340,7590,7590,7590,7590,1070
|
|
20241203,173400,409354340,7590,7590,7590,7590,0
|
|
20241203,173300,409354340,7590,7590,7590,7590,0
|
|
20241203,173200,409354340,7590,7590,7590,7590,0
|
|
20241203,173100,409354340,7590,7590,7590,7590,0
|
|
20241203,173000,409354340,7590,7590,7590,7590,0
|
|
20241203,172900,409354340,7590,7590,7590,7590,0
|
|
20241203,172800,409354340,7590,7590,7590,7590,0
|
|
20241203,172700,409354340,7590,7590,7590,7590,0
|
|
20241203,172600,409354340,7590,7590,7590,7590,0
|
|
20241203,172500,409354340,7590,7590,7590,7590,0
|
|
20241203,172400,409354340,7590,7590,7590,7590,0
|
|
20241203,172300,409354340,7590,7590,7590,7590,0
|
|
20241203,172200,409354340,7590,7590,7590,7590,0
|
|
20241203,172100,409354340,7590,7590,7590,7590,0
|
|
20241203,172000,409354340,7590,7590,7590,7590,0
|
|
20241203,171900,409354340,7590,7590,7590,7590,0
|
|
20241203,171800,409354340,7590,7590,7590,7590,0
|
|
20241203,171700,409354340,7590,7590,7590,7590,0
|
|
20241203,171600,409354340,7590,7590,7590,7590,0
|
|
20241203,171500,409354340,7590,7590,7590,7590,0
|
|
20241203,171400,409354340,7590,7590,7590,7590,0
|
|
20241203,171300,409354340,7590,7590,7590,7590,0
|
|
20241203,171200,409354340,7590,7590,7590,7590,0
|
|
20241203,171100,409354340,7590,7590,7590,7590,0
|
|
20241203,171000,409354340,7590,7590,7590,7590,0
|
|
20241203,170900,409354340,7590,7590,7590,7590,0
|
|
20241203,170800,409354340,7590,7590,7590,7590,0
|
|
20241203,170700,409354340,7590,7590,7590,7590,0
|
|
20241203,170600,409354340,7590,7590,7590,7590,0
|
|
20241203,170500,409354340,7590,7590,7590,7590,1070
|
|
20241203,170400,409354340,7590,7590,7590,7590,0
|
|
20241203,170300,409354340,7590,7590,7590,7590,0
|
|
20241203,170200,409354340,7590,7590,7590,7590,0
|
|
20241203,170100,409354340,7590,7590,7590,7590,0
|
|
20241203,170000,409354340,7590,7590,7590,7590,0
|
|
20241203,165900,409354340,7590,7590,7590,7590,0
|
|
20241203,165800,409354340,7590,7590,7590,7590,0
|
|
20241203,165700,409354340,7590,7590,7590,7590,0
|
|
20241203,165600,409354340,7590,7590,7590,7590,0
|
|
20241203,165500,409354340,7590,7590,7590,7590,0
|
|
20241203,165400,409354340,7590,7590,7590,7590,0
|
|
20241203,165300,409354340,7590,7590,7590,7590,0
|
|
20241203,165200,409354340,7590,7590,7590,7590,0
|
|
20241203,165100,409354340,7590,7590,7590,7590,0
|
|
20241203,165000,409354340,7590,7590,7590,7590,0
|
|
20241203,164900,409354340,7590,7590,7590,7590,0
|
|
20241203,164800,409354340,7590,7590,7590,7590,0
|
|
20241203,164700,409354340,7590,7590,7590,7590,0
|
|
20241203,164600,409354340,7590,7590,7590,7590,0
|
|
20241203,164500,409354340,7590,7590,7590,7590,0
|
|
20241203,164400,409354340,7590,7590,7590,7590,0
|
|
20241203,164300,409354340,7590,7590,7590,7590,0
|
|
20241203,164200,409354340,7590,7590,7590,7590,0
|
|
20241203,164100,409354340,7590,7590,7590,7590,0
|
|
20241203,164000,409354340,7590,7590,7590,7590,0
|
|
20241203,163900,409354340,7590,7590,7590,7590,0
|
|
20241203,163800,409354340,7590,7590,7590,7590,0
|
|
20241203,163700,409354340,7590,7590,7590,7590,0
|
|
20241203,163600,409354340,7590,7590,7590,7590,0
|
|
20241203,163500,409354340,7590,7590,7590,7590,1070
|
|
20241203,163400,409354340,7590,7590,7590,7590,0
|
|
20241203,163300,409354340,7590,7590,7590,7590,0
|
|
20241203,163200,409354340,7590,7590,7590,7590,0
|
|
20241203,163100,409354340,7590,7590,7590,7590,0
|
|
20241203,163000,409354340,7590,7590,7590,7590,0
|
|
20241203,162900,409354340,7590,7590,7590,7590,0
|
|
20241203,162800,409354340,7590,7590,7590,7590,0
|
|
20241203,162700,409354340,7590,7590,7590,7590,0
|
|
20241203,162600,409354340,7590,7590,7590,7590,0
|
|
20241203,162500,409354340,7590,7590,7590,7590,0
|
|
20241203,162400,409354340,7590,7590,7590,7590,0
|
|
20241203,162300,409354340,7590,7590,7590,7590,0
|
|
20241203,162200,409354340,7590,7590,7590,7590,0
|
|
20241203,162100,409354340,7590,7590,7590,7590,0
|
|
20241203,162000,409354340,7590,7590,7590,7590,0
|
|
20241203,161900,409354340,7590,7590,7590,7590,0
|
|
20241203,161800,409354340,7590,7590,7590,7590,0
|
|
20241203,161700,409354340,7590,7590,7590,7590,0
|
|
20241203,161600,409354340,7590,7590,7590,7590,0
|
|
20241203,161500,409354340,7590,7590,7590,7590,0
|
|
20241203,161400,409354340,7590,7590,7590,7590,0
|
|
20241203,161300,409354340,7590,7590,7590,7590,0
|
|
20241203,161200,409354340,7590,7590,7590,7590,0
|
|
20241203,161100,409354340,7590,7590,7590,7590,0
|
|
20241203,161000,409354340,7590,7590,7590,7590,0
|
|
20241203,160900,409354340,7590,7590,7590,7590,0
|
|
20241203,160800,409354340,7590,7590,7590,7590,0
|
|
20241203,160700,409354340,7590,7590,7590,7590,0
|
|
20241203,160600,409354340,7590,7590,7590,7590,0
|
|
20241203,160500,409354340,7590,7590,7590,7590,1070
|
|
20241203,160400,409354340,7590,7590,7590,7590,0
|
|
20241203,160300,409354340,7590,7590,7590,7590,0
|
|
20241203,160200,409354340,7590,7590,7590,7590,0
|
|
20241203,160100,409354340,7590,7590,7590,7590,0
|
|
20241203,160000,409354340,7590,7590,7590,7590,0
|
|
20241203,155900,409354340,7590,7590,7590,7590,0
|
|
20241203,155800,409354340,7590,7590,7590,7590,0
|
|
20241203,155700,409354340,7590,7590,7590,7590,0
|
|
20241203,155600,409354340,7590,7590,7590,7590,0
|
|
20241203,155500,409354340,7590,7590,7590,7590,0
|
|
20241203,155400,409354340,7590,7590,7590,7590,0
|
|
20241203,155300,409354340,7590,7590,7590,7590,0
|
|
20241203,155200,409354340,7590,7590,7590,7590,0
|
|
20241203,155100,409354340,7590,7590,7590,7590,0
|
|
20241203,155000,409354340,7590,7590,7590,7590,0
|
|
20241203,154900,409354340,7590,7590,7590,7590,0
|
|
20241203,154800,409354340,7590,7590,7590,7590,0
|
|
20241203,154700,409354340,7590,7590,7590,7590,0
|
|
20241203,154600,409354340,7590,7590,7590,7590,0
|
|
20241203,154500,409354340,7590,7590,7590,7590,0
|
|
20241203,154400,409354340,7590,7590,7590,7590,0
|
|
20241203,154300,409354340,7590,7590,7590,7590,0
|
|
20241203,154200,409354340,7590,7590,7590,7590,0
|
|
20241203,154100,409354340,7590,7590,7590,7590,0
|
|
20241203,154000,409354340,7590,7590,7590,7590,0
|
|
20241203,153900,409354340,7590,7590,7590,7590,0
|
|
20241203,153800,409354340,7590,7590,7590,7590,0
|
|
20241203,153700,409354340,7590,7590,7590,7590,0
|
|
20241203,153600,409354340,7590,7590,7590,7590,0
|
|
20241203,153500,409354340,7590,7590,7590,7590,1070
|
|
20241203,153400,409354340,7590,7590,7590,7590,0
|
|
20241203,153300,409354340,7590,7590,7590,7590,0
|
|
20241203,153200,409354340,7590,7590,7590,7590,0
|
|
20241203,153100,409354340,7590,7590,7590,7590,0
|
|
20241203,153000,409354340,7590,7590,7590,7590,1070
|
|
20241203,152900,401233040,7580,7580,7580,7580,0
|
|
20241203,152800,401233040,7580,7580,7580,7580,0
|
|
20241203,152700,401233040,7580,7580,7580,7580,0
|
|
20241203,152600,401233040,7580,7580,7580,7580,0
|
|
20241203,152500,401233040,7580,7580,7580,7580,0
|
|
20241203,152400,401233040,7580,7580,7580,7580,0
|
|
20241203,152300,401233040,7580,7580,7580,7580,0
|
|
20241203,152200,401233040,7580,7580,7580,7580,0
|
|
20241203,152100,401233040,7580,7580,7580,7580,0
|
|
20241203,152000,401233040,7580,7580,7580,7580,0
|
|
20241203,151900,401233040,7580,7580,7580,7580,491
|
|
20241203,151800,397511260,7580,7580,7580,7580,0
|
|
20241203,151700,397511260,7580,7580,7580,7580,314
|
|
20241203,151600,395131140,7610,7610,7610,7610,0
|
|
20241203,151500,395131140,7610,7610,7610,7610,0
|
|
20241203,151400,395131140,7610,7610,7610,7610,86
|
|
20241203,151300,394476680,7600,7590,7600,7580,2327
|
|
20241203,151200,376801770,7590,7590,7590,7590,0
|
|
20241203,151100,376801770,7590,7590,7590,7590,0
|
|
20241203,151000,376801770,7590,7590,7590,7590,1
|
|
20241203,150900,376794180,7580,7580,7580,7580,55
|
|
20241203,150800,376377280,7600,7600,7600,7600,0
|
|
20241203,150700,376377280,7600,7600,7600,7600,0
|
|
20241203,150600,376377280,7600,7590,7600,7590,312
|
|
20241203,150500,374009190,7590,7580,7590,7580,81
|
|
20241203,150400,373395200,7580,7580,7580,7580,0
|
|
20241203,150300,373395200,7580,7590,7590,7580,204
|
|
20241203,150200,371848850,7590,7580,7590,7580,101
|
|
20241203,150100,371083260,7580,7580,7580,7580,660
|
|
20241203,150000,366080460,7590,7590,7590,7590,0
|
|
20241203,145900,366080460,7590,7570,7590,7570,3
|
|
20241203,145800,366057720,7570,7570,7570,7570,0
|
|
20241203,145700,366057720,7570,7570,7570,7570,696
|
|
20241203,145600,360789000,7570,7570,7570,7570,0
|
|
20241203,145500,360789000,7570,7570,7570,7570,0
|
|
20241203,145400,360789000,7570,7570,7570,7570,0
|
|
20241203,145300,360789000,7570,7570,7570,7570,1
|
|
20241203,145200,360781430,7570,7560,7570,7560,48
|
|
20241203,145100,360418470,7560,7560,7560,7560,0
|
|
20241203,145000,360418470,7560,7560,7560,7560,10
|
|
20241203,144900,360342870,7560,7560,7560,7560,20
|
|
20241203,144800,360191670,7540,7540,7540,7540,0
|
|
20241203,144700,360191670,7540,7540,7540,7540,0
|
|
20241203,144600,360191670,7540,7540,7540,7540,0
|
|
20241203,144500,360191670,7540,7540,7540,7540,0
|
|
20241203,144400,360191670,7540,7540,7540,7540,0
|
|
20241203,144300,360191670,7540,7540,7540,7540,0
|
|
20241203,144200,360191670,7540,7540,7540,7540,0
|
|
20241203,144100,360191670,7540,7540,7540,7540,0
|
|
20241203,144000,360191670,7540,7540,7540,7540,0
|
|
20241203,143900,360191670,7540,7550,7550,7540,262
|
|
20241203,143800,358215790,7550,7550,7550,7550,0
|
|
20241203,143700,358215790,7550,7560,7560,7550,238
|
|
20241203,143600,356418800,7570,7570,7570,7570,0
|
|
20241203,143500,356418800,7570,7570,7570,7570,0
|
|
20241203,143400,356418800,7570,7570,7570,7570,2
|
|
20241203,143300,356403660,7560,7560,7560,7560,0
|
|
20241203,143200,356403660,7560,7560,7560,7560,0
|
|
20241203,143100,356403660,7560,7560,7560,7560,0
|
|
20241203,143000,356403660,7560,7560,7560,7560,0
|
|
20241203,142900,356403660,7560,7560,7560,7560,0
|
|
20241203,142800,356403660,7560,7560,7560,7560,0
|
|
20241203,142700,356403660,7560,7560,7560,7560,0
|
|
20241203,142600,356403660,7560,7560,7560,7560,430
|
|
20241203,142500,353152860,7550,7550,7550,7550,0
|
|
20241203,142400,353152860,7550,7550,7550,7550,20
|
|
20241203,142300,353001860,7550,7550,7550,7550,40
|
|
20241203,142200,352699860,7550,7550,7550,7550,0
|
|
20241203,142100,352699860,7550,7550,7550,7550,0
|
|
20241203,142000,352699860,7550,7550,7550,7550,0
|
|
20241203,141900,352699860,7550,7550,7550,7550,0
|
|
20241203,141800,352699860,7550,7550,7550,7550,20
|
|
20241203,141700,352548860,7550,7550,7550,7550,68
|
|
20241203,141600,352035460,7550,7550,7550,7550,0
|
|
20241203,141500,352035460,7550,7550,7550,7550,174
|
|
20241203,141400,350721760,7550,7550,7550,7550,0
|
|
20241203,141300,350721760,7550,7550,7550,7550,0
|
|
20241203,141200,350721760,7550,7550,7550,7550,212
|
|
20241203,141100,349121160,7550,7550,7550,7550,130
|
|
20241203,141000,348139660,7550,7550,7550,7550,500
|
|
20241203,140900,344364660,7550,7550,7550,7550,650
|
|
20241203,140800,339457160,7560,7560,7560,7560,154
|
|
20241203,140700,338292920,7560,7560,7560,7560,0
|
|
20241203,140600,338292920,7560,7560,7560,7560,2
|
|
20241203,140500,338277800,7550,7550,7550,7550,0
|
|
20241203,140400,338277800,7550,7550,7550,7550,0
|
|
20241203,140300,338277800,7550,7550,7550,7550,1
|
|
20241203,140200,338270250,7560,7560,7560,7560,0
|
|
20241203,140100,338270250,7560,7560,7560,7560,0
|
|
20241203,140000,338270250,7560,7560,7560,7560,1
|
|
20241203,135900,338262690,7560,7550,7560,7550,2
|
|
20241203,135800,338247580,7550,7550,7550,7550,0
|
|
20241203,135700,338247580,7550,7550,7550,7550,0
|
|
20241203,135600,338247580,7550,7550,7550,7550,11
|
|
20241203,135500,338164530,7560,7560,7560,7560,0
|
|
20241203,135400,338164530,7560,7560,7560,7560,0
|
|
20241203,135300,338164530,7560,7560,7560,7560,0
|
|
20241203,135200,338164530,7560,7560,7560,7560,0
|
|
20241203,135100,338164530,7560,7560,7560,7560,0
|
|
20241203,135000,338164530,7560,7560,7560,7560,20
|
|
20241203,134900,338013330,7550,7550,7550,7550,0
|
|
20241203,134800,338013330,7550,7550,7550,7550,0
|
|
20241203,134700,338013330,7550,7550,7550,7550,0
|
|
20241203,134600,338013330,7550,7550,7550,7550,0
|
|
20241203,134500,338013330,7550,7550,7550,7550,10
|
|
20241203,134400,337937830,7560,7560,7560,7560,0
|
|
20241203,134300,337937830,7560,7550,7560,7550,2
|
|
20241203,134200,337922720,7560,7560,7560,7560,0
|
|
20241203,134100,337922720,7560,7560,7560,7560,1
|
|
20241203,134000,337915160,7550,7550,7550,7550,146
|
|
20241203,133900,336812860,7550,7550,7550,7550,0
|
|
20241203,133800,336812860,7550,7550,7550,7550,0
|
|
20241203,133700,336812860,7550,7550,7550,7550,0
|
|
20241203,133600,336812860,7550,7550,7550,7550,0
|
|
20241203,133500,336812860,7550,7550,7550,7550,1074
|
|
20241203,133400,328704160,7560,7560,7560,7560,0
|
|
20241203,133300,328704160,7560,7550,7560,7550,102
|
|
20241203,133200,327933050,7550,7550,7550,7550,0
|
|
20241203,133100,327933050,7550,7550,7550,7550,51
|
|
20241203,133000,327548000,7560,7560,7560,7560,0
|
|
20241203,132900,327548000,7560,7560,7560,7560,350
|
|
20241203,132800,324902000,7570,7570,7570,7570,0
|
|
20241203,132700,324902000,7570,7570,7570,7570,0
|
|
20241203,132600,324902000,7570,7570,7570,7570,1
|
|
20241203,132500,324894430,7560,7560,7560,7560,0
|
|
20241203,132400,324894430,7560,7560,7560,7560,0
|
|
20241203,132300,324894430,7560,7560,7560,7560,10
|
|
20241203,132200,324818830,7560,7560,7560,7560,0
|
|
20241203,132100,324818830,7560,7560,7560,7560,1
|
|
20241203,132000,324811270,7560,7560,7560,7560,0
|
|
20241203,131900,324811270,7560,7560,7560,7560,100
|
|
20241203,131800,324055270,7560,7560,7560,7560,0
|
|
20241203,131700,324055270,7560,7560,7560,7560,0
|
|
20241203,131600,324055270,7560,7560,7560,7560,0
|
|
20241203,131500,324055270,7560,7560,7560,7560,600
|
|
20241203,131400,319519270,7550,7550,7550,7550,0
|
|
20241203,131300,319519270,7550,7550,7550,7550,0
|
|
20241203,131200,319519270,7550,7550,7550,7550,0
|
|
20241203,131100,319519270,7550,7550,7550,7550,0
|
|
20241203,131000,319519270,7550,7550,7550,7550,0
|
|
20241203,130900,319519270,7550,7550,7550,7550,0
|
|
20241203,130800,319519270,7550,7550,7550,7550,50
|
|
20241203,130700,319141770,7550,7550,7550,7550,50
|
|
20241203,130600,318764270,7550,7550,7550,7550,0
|
|
20241203,130500,318764270,7550,7550,7550,7550,0
|
|
20241203,130400,318764270,7550,7550,7550,7550,100
|
|
20241203,130300,318009270,7550,7550,7550,7550,50
|
|
20241203,130200,317631770,7540,7540,7540,7540,0
|
|
20241203,130100,317631770,7540,7540,7540,7540,0
|
|
20241203,130000,317631770,7540,7540,7540,7540,25
|
|
20241203,125900,317443270,7570,7570,7570,7570,0
|
|
20241203,125800,317443270,7570,7570,7570,7570,0
|
|
20241203,125700,317443270,7570,7570,7570,7570,1
|
|
20241203,125600,317435700,7560,7560,7560,7560,120
|
|
20241203,125500,316528500,7540,7540,7540,7540,0
|
|
20241203,125400,316528500,7540,7540,7540,7540,0
|
|
20241203,125300,316528500,7540,7540,7540,7540,200
|
|
20241203,125200,315020500,7560,7560,7560,7560,5
|
|
20241203,125100,314982700,7560,7560,7560,7560,0
|
|
20241203,125000,314982700,7560,7560,7560,7560,0
|
|
20241203,124900,314982700,7560,7560,7560,7560,0
|
|
20241203,124800,314982700,7560,7560,7560,7560,1
|
|
20241203,124700,314975140,7530,7540,7540,7530,400
|
|
20241203,124600,311962140,7530,7530,7530,7530,0
|
|
20241203,124500,311962140,7530,7530,7530,7530,0
|
|
20241203,124400,311962140,7530,7540,7540,7530,400
|
|
20241203,124300,308947140,7560,7560,7560,7560,0
|
|
20241203,124200,308947140,7560,7560,7560,7560,0
|
|
20241203,124100,308947140,7560,7560,7560,7560,0
|
|
20241203,124000,308947140,7560,7560,7560,7560,200
|
|
20241203,123900,307435140,7530,7530,7530,7530,0
|
|
20241203,123800,307435140,7530,7530,7530,7530,0
|
|
20241203,123700,307435140,7530,7540,7540,7530,184
|
|
20241203,123600,306049590,7560,7560,7560,7560,0
|
|
20241203,123500,306049590,7560,7560,7560,7560,0
|
|
20241203,123400,306049590,7560,7560,7560,7560,100
|
|
20241203,123300,305293590,7550,7550,7550,7550,0
|
|
20241203,123200,305293590,7550,7550,7550,7550,0
|
|
20241203,123100,305293590,7550,7550,7550,7550,0
|
|
20241203,123000,305293590,7550,7550,7550,7550,0
|
|
20241203,122900,305293590,7550,7550,7550,7550,1
|
|
20241203,122800,305286040,7540,7540,7540,7540,0
|
|
20241203,122700,305286040,7540,7540,7540,7540,0
|
|
20241203,122600,305286040,7540,7540,7540,7540,0
|
|
20241203,122500,305286040,7540,7550,7550,7540,830
|
|
20241203,122400,299023440,7550,7550,7550,7550,0
|
|
20241203,122300,299023440,7550,7550,7550,7550,20
|
|
20241203,122200,298872440,7560,7560,7560,7560,0
|
|
20241203,122100,298872440,7560,7570,7570,7560,96
|
|
20241203,122000,298146380,7570,7570,7570,7570,0
|
|
20241203,121900,298146380,7570,7570,7570,7570,0
|
|
20241203,121800,298146380,7570,7570,7570,7570,0
|
|
20241203,121700,298146380,7570,7570,7570,7570,78
|
|
20241203,121600,297555920,7550,7550,7550,7550,0
|
|
20241203,121500,297555920,7550,7550,7550,7550,0
|
|
20241203,121400,297555920,7550,7550,7550,7550,22
|
|
20241203,121300,297389820,7570,7570,7570,7570,0
|
|
20241203,121200,297389820,7570,7570,7570,7570,0
|
|
20241203,121100,297389820,7570,7570,7570,7570,0
|
|
20241203,121000,297389820,7570,7570,7570,7570,1
|
|
20241203,120900,297382250,7570,7570,7570,7570,0
|
|
20241203,120800,297382250,7570,7570,7570,7570,132
|
|
20241203,120700,296383010,7550,7550,7550,7550,18
|
|
20241203,120600,296247110,7540,7540,7540,7540,0
|
|
20241203,120500,296247110,7540,7540,7540,7540,65
|
|
20241203,120400,295757010,7550,7550,7550,7550,88
|
|
20241203,120300,295092610,7570,7570,7570,7570,0
|
|
20241203,120200,295092610,7570,7560,7570,7560,500
|
|
20241203,120100,291307930,7560,7560,7560,7560,0
|
|
20241203,120000,291307930,7560,7560,7560,7560,0
|
|
20241203,115900,291307930,7560,7560,7560,7560,0
|
|
20241203,115800,291307930,7560,7560,7560,7560,1012
|
|
20241203,115700,283657210,7560,7570,7570,7560,281
|
|
20241203,115600,281530080,7570,7570,7570,7570,0
|
|
20241203,115500,281530080,7570,7570,7570,7570,0
|
|
20241203,115400,281530080,7570,7570,7570,7570,3
|
|
20241203,115300,281507370,7610,7610,7610,7610,0
|
|
20241203,115200,281507370,7610,7590,7610,7590,500
|
|
20241203,115100,277709720,7600,7600,7600,7600,0
|
|
20241203,115000,277709720,7600,7600,7600,7600,0
|
|
20241203,114900,277709720,7600,7600,7600,7600,25
|
|
20241203,114800,277519720,7600,7600,7600,7600,0
|
|
20241203,114700,277519720,7600,7600,7600,7600,0
|
|
20241203,114600,277519720,7600,7600,7600,7600,131
|
|
20241203,114500,276524120,7590,7590,7590,7590,8
|
|
20241203,114400,276463400,7590,7590,7590,7590,2
|
|
20241203,114300,276448220,7590,7590,7590,7590,0
|
|
20241203,114200,276448220,7590,7590,7590,7590,0
|
|
20241203,114100,276448220,7590,7590,7590,7590,0
|
|
20241203,114000,276448220,7590,7590,7590,7590,318
|
|
20241203,113900,274034600,7590,7590,7590,7590,0
|
|
20241203,113800,274034600,7590,7590,7590,7590,0
|
|
20241203,113700,274034600,7590,7590,7590,7590,506
|
|
20241203,113600,270194060,7590,7590,7590,7590,0
|
|
20241203,113500,270194060,7590,7590,7590,7590,0
|
|
20241203,113400,270194060,7590,7590,7590,7590,0
|
|
20241203,113300,270194060,7590,7590,7590,7590,0
|
|
20241203,113200,270194060,7590,7590,7590,7590,0
|
|
20241203,113100,270194060,7590,7590,7590,7590,0
|
|
20241203,113000,270194060,7590,7590,7590,7590,0
|
|
20241203,112900,270194060,7590,7590,7590,7590,0
|
|
20241203,112800,270194060,7590,7590,7590,7590,0
|
|
20241203,112700,270194060,7590,7590,7590,7590,0
|
|
20241203,112600,270194060,7590,7580,7590,7580,80
|
|
20241203,112500,269587570,7580,7580,7580,7580,0
|
|
20241203,112400,269587570,7580,7580,7580,7580,0
|
|
20241203,112300,269587570,7580,7580,7580,7580,0
|
|
20241203,112200,269587570,7580,7580,7580,7580,0
|
|
20241203,112100,269587570,7580,7580,7580,7580,0
|
|
20241203,112000,269587570,7580,7580,7580,7580,0
|
|
20241203,111900,269587570,7580,7580,7580,7580,0
|
|
20241203,111800,269587570,7580,7580,7580,7580,0
|
|
20241203,111700,269587570,7580,7580,7580,7580,0
|
|
20241203,111600,269587570,7580,7580,7580,7580,0
|
|
20241203,111500,269587570,7580,7570,7580,7570,600
|
|
20241203,111400,265040800,7570,7570,7570,7570,0
|
|
20241203,111300,265040800,7570,7570,7570,7570,0
|
|
20241203,111200,265040800,7570,7570,7570,7570,0
|
|
20241203,111100,265040800,7570,7570,7570,7570,0
|
|
20241203,111000,265040800,7570,7570,7570,7570,0
|
|
20241203,110900,265040800,7570,7570,7570,7570,0
|
|
20241203,110800,265040800,7570,7570,7570,7570,0
|
|
20241203,110700,265040800,7570,7570,7570,7570,0
|
|
20241203,110600,265040800,7570,7570,7570,7570,0
|
|
20241203,110500,265040800,7570,7570,7570,7570,600
|
|
20241203,110400,260498800,7540,7540,7540,7540,3
|
|
20241203,110300,260476180,7570,7570,7570,7570,0
|
|
20241203,110200,260476180,7570,7570,7570,7570,0
|
|
20241203,110100,260476180,7570,7570,7570,7570,0
|
|
20241203,110000,260476180,7570,7560,7570,7560,20
|
|
20241203,105900,260324890,7560,7560,7560,7560,1
|
|
20241203,105800,260317330,7530,7530,7530,7530,100
|
|
20241203,105700,259564330,7570,7570,7570,7570,100
|
|
20241203,105600,258807330,7580,7580,7580,7580,0
|
|
20241203,105500,258807330,7580,7580,7580,7580,0
|
|
20241203,105400,258807330,7580,7550,7580,7550,187
|
|
20241203,105300,257394240,7550,7550,7550,7550,0
|
|
20241203,105200,257394240,7550,7550,7550,7550,0
|
|
20241203,105100,257394240,7550,7550,7550,7550,0
|
|
20241203,105000,257394240,7550,7550,7550,7550,0
|
|
20241203,104900,257394240,7550,7550,7550,7550,2
|
|
20241203,104800,257379140,7510,7510,7510,7510,0
|
|
20241203,104700,257379140,7510,7510,7510,7510,0
|
|
20241203,104600,257379140,7510,7510,7510,7510,15
|
|
20241203,104500,257266490,7510,7510,7510,7510,15
|
|
20241203,104400,257153840,7530,7540,7540,7530,763
|
|
20241203,104300,251405820,7550,7550,7550,7550,0
|
|
20241203,104200,251405820,7550,7550,7550,7550,0
|
|
20241203,104100,251405820,7550,7550,7550,7550,0
|
|
20241203,104000,251405820,7550,7550,7550,7550,0
|
|
20241203,103900,251405820,7550,7550,7550,7550,300
|
|
20241203,103800,249140820,7530,7530,7530,7530,0
|
|
20241203,103700,249140820,7530,7530,7530,7530,0
|
|
20241203,103600,249140820,7530,7530,7530,7530,0
|
|
20241203,103500,249140820,7530,7530,7530,7530,0
|
|
20241203,103400,249140820,7530,7530,7530,7530,0
|
|
20241203,103300,249140820,7530,7530,7530,7530,241
|
|
20241203,103200,247326090,7530,7530,7530,7530,526
|
|
20241203,103100,243365310,7530,7530,7530,7530,0
|
|
20241203,103000,243365310,7530,7520,7530,7520,508
|
|
20241203,102900,239545100,7520,7530,7530,7520,531
|
|
20241203,102800,235549700,7530,7530,7530,7530,300
|
|
20241203,102700,233290700,7530,7530,7530,7530,0
|
|
20241203,102600,233290700,7530,7530,7530,7530,0
|
|
20241203,102500,233290700,7530,7530,7530,7530,0
|
|
20241203,102400,233290700,7530,7530,7530,7530,0
|
|
20241203,102300,233290700,7530,7530,7530,7530,100
|
|
20241203,102200,232537700,7530,7530,7530,7530,300
|
|
20241203,102100,230278700,7530,7530,7530,7530,200
|
|
20241203,102000,228772700,7520,7520,7520,7520,500
|
|
20241203,101900,225012700,7510,7510,7510,7500,6484
|
|
20241203,101800,176322860,7510,7540,7540,7510,3359
|
|
20241203,101700,151081540,7540,7550,7550,7540,229
|
|
20241203,101600,149354870,7570,7570,7570,7570,655
|
|
20241203,101500,144396520,7560,7570,7570,7560,46
|
|
20241203,101400,144048750,7550,7550,7550,7550,1496
|
|
20241203,101300,132753950,7550,7550,7550,7540,1508
|
|
20241203,101200,121368570,7610,7550,7610,7540,4292
|
|
20241203,101100,88999420,7560,7560,7560,7560,709
|
|
20241203,101000,83639380,7560,7570,7570,7560,1741
|
|
20241203,100900,70470230,7580,7580,7580,7580,50
|
|
20241203,100800,70091230,7600,7610,7610,7600,244
|
|
20241203,100700,68236740,7600,7600,7600,7600,0
|
|
20241203,100600,68236740,7600,7600,7600,7600,0
|
|
20241203,100500,68236740,7600,7600,7600,7600,4
|
|
20241203,100400,68206340,7600,7600,7600,7600,1
|
|
20241203,100300,68198740,7630,7610,7630,7610,308
|
|
20241203,100200,65854680,7630,7630,7630,7630,0
|
|
20241203,100100,65854680,7630,7630,7630,7630,264
|
|
20241203,100000,63840360,7630,7630,7630,7630,0
|
|
20241203,095900,63840360,7630,7630,7630,7630,1
|
|
20241203,095800,63832730,7620,7620,7620,7620,0
|
|
20241203,095700,63832730,7620,7620,7620,7620,50
|
|
20241203,095600,63451730,7610,7610,7610,7610,115
|
|
20241203,095500,62576580,7600,7600,7600,7600,364
|
|
20241203,095400,59810180,7600,7600,7600,7600,0
|
|
20241203,095300,59810180,7600,7600,7600,7600,0
|
|
20241203,095200,59810180,7600,7580,7600,7580,695
|
|
20241203,095100,54540500,7570,7560,7570,7560,538
|
|
20241203,095000,50469410,7560,7540,7560,7540,9
|
|
20241203,094900,50401530,7540,7540,7540,7540,0
|
|
20241203,094800,50401530,7540,7540,7540,7540,0
|
|
20241203,094700,50401530,7540,7540,7540,7540,0
|
|
20241203,094600,50401530,7540,7540,7540,7540,50
|
|
20241203,094500,50024530,7540,7540,7540,7540,104
|
|
20241203,094400,49240370,7540,7540,7540,7540,223
|
|
20241203,094300,47558950,7540,7570,7570,7540,3384
|
|
20241203,094200,22043560,7570,7540,7570,7540,20
|
|
20241203,094100,21892730,7560,7550,7570,7550,290
|
|
20241203,094000,19702590,7550,7550,7550,7550,177
|
|
20241203,093900,18366240,7510,7510,7510,7510,0
|
|
20241203,093800,18366240,7510,7520,7520,7510,1000
|
|
20241203,093700,10855580,7550,7550,7550,7550,0
|
|
20241203,093600,10855580,7550,7550,7550,7550,0
|
|
20241203,093500,10855580,7550,7550,7550,7550,0
|
|
20241203,093400,10855580,7550,7550,7550,7550,0
|
|
20241203,093300,10855580,7550,7550,7550,7550,0
|
|
20241203,093200,10855580,7550,7550,7550,7550,0
|
|
20241203,093100,10855580,7550,7540,7550,7540,243
|
|
20241203,093000,9023270,7530,7530,7530,7530,0
|
|
20241203,092900,9023270,7530,7520,7530,7520,354
|
|
20241203,092800,6357670,7530,7530,7530,7530,0
|
|
20241203,092700,6357670,7530,7530,7530,7530,0
|
|
20241203,092600,6357670,7530,7530,7530,7530,0
|
|
20241203,092500,6357670,7530,7530,7530,7530,0
|
|
20241203,092400,6357670,7530,7530,7530,7530,0
|
|
20241203,092300,6357670,7530,7530,7530,7530,0
|
|
20241203,092200,6357670,7530,7530,7530,7530,0
|
|
20241203,092100,6357670,7530,7510,7530,7510,20
|
|
20241203,092000,6207220,7450,7450,7450,7450,0
|
|
20241203,091900,6207220,7450,7500,7510,7450,77
|
|
20241203,091800,5632600,7470,7470,7470,7470,0
|
|
20241203,091700,5632600,7470,7470,7470,7470,0
|
|
20241203,091600,5632600,7470,7470,7470,7470,200
|
|
20241203,091500,4138600,7470,7470,7470,7470,0
|
|
20241203,091400,4138600,7470,7470,7470,7470,0
|
|
20241203,091300,4138600,7470,7470,7470,7470,0
|
|
20241203,091200,4138600,7470,7470,7470,7470,1
|
|
20241203,091100,4131130,7530,7530,7530,7530,0
|
|
20241203,091000,4131130,7530,7530,7530,7530,1
|
|
20241203,090900,4123600,7530,7530,7530,7530,0
|
|
20241203,090800,4123600,7530,7470,7530,7470,15
|
|
20241203,090700,4011490,7470,7480,7480,7470,260
|
|
20241203,090600,2069190,7470,7470,7470,7470,200
|
|
20241203,090500,575190,7470,7470,7470,7470,0
|
|
20241203,090400,575190,7470,7470,7470,7470,0
|
|
20241203,090300,575190,7470,7470,7470,7470,33
|
|
20241203,090200,328680,7470,7470,7470,7470,40
|
|
20241203,090100,29880,7470,7470,7470,7470,0
|
|
20241203,090000,29880,7470,7470,7470,7470,4
|