668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200500,367312340,7460,7460,7460,7460,106
|
|
20241204,200400,367312340,7460,7460,7460,7460,0
|
|
20241204,200300,367312340,7460,7460,7460,7460,0
|
|
20241204,200200,367312340,7460,7460,7460,7460,0
|
|
20241204,200100,367312340,7460,7460,7460,7460,0
|
|
20241204,200000,367312340,7460,7460,7460,7460,0
|
|
20241204,195900,367312340,7460,7460,7460,7460,0
|
|
20241204,195800,367312340,7460,7460,7460,7460,0
|
|
20241204,195700,367312340,7460,7460,7460,7460,0
|
|
20241204,195600,367312340,7460,7460,7460,7460,0
|
|
20241204,195500,367312340,7460,7460,7460,7460,0
|
|
20241204,195400,367312340,7460,7460,7460,7460,0
|
|
20241204,195300,367312340,7460,7460,7460,7460,0
|
|
20241204,195200,367312340,7460,7460,7460,7460,0
|
|
20241204,195100,367312340,7460,7460,7460,7460,0
|
|
20241204,195000,367312340,7460,7460,7460,7460,0
|
|
20241204,194900,367312340,7460,7460,7460,7460,0
|
|
20241204,194800,367312340,7460,7460,7460,7460,0
|
|
20241204,194700,367312340,7460,7460,7460,7460,0
|
|
20241204,194600,367312340,7460,7460,7460,7460,0
|
|
20241204,194500,367312340,7460,7460,7460,7460,0
|
|
20241204,194400,367312340,7460,7460,7460,7460,0
|
|
20241204,194300,367312340,7460,7460,7460,7460,0
|
|
20241204,194200,367312340,7460,7460,7460,7460,0
|
|
20241204,194100,367312340,7460,7460,7460,7460,0
|
|
20241204,194000,367312340,7460,7460,7460,7460,0
|
|
20241204,193900,367312340,7460,7460,7460,7460,0
|
|
20241204,193800,367312340,7460,7460,7460,7460,0
|
|
20241204,193700,367312340,7460,7460,7460,7460,0
|
|
20241204,193600,367312340,7460,7460,7460,7460,0
|
|
20241204,193500,367312340,7460,7460,7460,7460,106
|
|
20241204,193400,367312340,7460,7460,7460,7460,0
|
|
20241204,193300,367312340,7460,7460,7460,7460,0
|
|
20241204,193200,367312340,7460,7460,7460,7460,0
|
|
20241204,193100,367312340,7460,7460,7460,7460,0
|
|
20241204,193000,367312340,7460,7460,7460,7460,0
|
|
20241204,192900,367312340,7460,7460,7460,7460,0
|
|
20241204,192800,367312340,7460,7460,7460,7460,0
|
|
20241204,192700,367312340,7460,7460,7460,7460,0
|
|
20241204,192600,367312340,7460,7460,7460,7460,0
|
|
20241204,192500,367312340,7460,7460,7460,7460,0
|
|
20241204,192400,367312340,7460,7460,7460,7460,0
|
|
20241204,192300,367312340,7460,7460,7460,7460,0
|
|
20241204,192200,367312340,7460,7460,7460,7460,0
|
|
20241204,192100,367312340,7460,7460,7460,7460,0
|
|
20241204,192000,367312340,7460,7460,7460,7460,0
|
|
20241204,191900,367312340,7460,7460,7460,7460,0
|
|
20241204,191800,367312340,7460,7460,7460,7460,0
|
|
20241204,191700,367312340,7460,7460,7460,7460,0
|
|
20241204,191600,367312340,7460,7460,7460,7460,0
|
|
20241204,191500,367312340,7460,7460,7460,7460,0
|
|
20241204,191400,367312340,7460,7460,7460,7460,0
|
|
20241204,191300,367312340,7460,7460,7460,7460,0
|
|
20241204,191200,367312340,7460,7460,7460,7460,0
|
|
20241204,191100,367312340,7460,7460,7460,7460,0
|
|
20241204,191000,367312340,7460,7460,7460,7460,0
|
|
20241204,190900,367312340,7460,7460,7460,7460,0
|
|
20241204,190800,367312340,7460,7460,7460,7460,0
|
|
20241204,190700,367312340,7460,7460,7460,7460,0
|
|
20241204,190600,367312340,7460,7460,7460,7460,0
|
|
20241204,190500,367312340,7460,7460,7460,7460,106
|
|
20241204,190400,367312340,7460,7460,7460,7460,0
|
|
20241204,190300,367312340,7460,7460,7460,7460,0
|
|
20241204,190200,367312340,7460,7460,7460,7460,0
|
|
20241204,190100,367312340,7460,7460,7460,7460,0
|
|
20241204,190000,367312340,7460,7460,7460,7460,0
|
|
20241204,185900,367312340,7460,7460,7460,7460,0
|
|
20241204,185800,367312340,7460,7460,7460,7460,0
|
|
20241204,185700,367312340,7460,7460,7460,7460,0
|
|
20241204,185600,367312340,7460,7460,7460,7460,0
|
|
20241204,185500,367312340,7460,7460,7460,7460,0
|
|
20241204,185400,367312340,7460,7460,7460,7460,0
|
|
20241204,185300,367312340,7460,7460,7460,7460,0
|
|
20241204,185200,367312340,7460,7460,7460,7460,0
|
|
20241204,185100,367312340,7460,7460,7460,7460,0
|
|
20241204,185000,367312340,7460,7460,7460,7460,0
|
|
20241204,184900,367312340,7460,7460,7460,7460,0
|
|
20241204,184800,367312340,7460,7460,7460,7460,0
|
|
20241204,184700,367312340,7460,7460,7460,7460,0
|
|
20241204,184600,367312340,7460,7460,7460,7460,0
|
|
20241204,184500,367312340,7460,7460,7460,7460,0
|
|
20241204,184400,367312340,7460,7460,7460,7460,0
|
|
20241204,184300,367312340,7460,7460,7460,7460,0
|
|
20241204,184200,367312340,7460,7460,7460,7460,0
|
|
20241204,184100,367312340,7460,7460,7460,7460,0
|
|
20241204,184000,367312340,7460,7460,7460,7460,0
|
|
20241204,183900,367312340,7460,7460,7460,7460,0
|
|
20241204,183800,367312340,7460,7460,7460,7460,0
|
|
20241204,183700,367312340,7460,7460,7460,7460,0
|
|
20241204,183600,367312340,7460,7460,7460,7460,0
|
|
20241204,183500,367312340,7460,7460,7460,7460,106
|
|
20241204,183400,367312340,7460,7460,7460,7460,0
|
|
20241204,183300,367312340,7460,7460,7460,7460,0
|
|
20241204,183200,367312340,7460,7460,7460,7460,0
|
|
20241204,183100,367312340,7460,7460,7460,7460,0
|
|
20241204,183000,367312340,7460,7460,7460,7460,0
|
|
20241204,182900,367312340,7460,7460,7460,7460,0
|
|
20241204,182800,367312340,7460,7460,7460,7460,0
|
|
20241204,182700,367312340,7460,7460,7460,7460,0
|
|
20241204,182600,367312340,7460,7460,7460,7460,0
|
|
20241204,182500,367312340,7460,7460,7460,7460,0
|
|
20241204,182400,367312340,7460,7460,7460,7460,0
|
|
20241204,182300,367312340,7460,7460,7460,7460,0
|
|
20241204,182200,367312340,7460,7460,7460,7460,0
|
|
20241204,182100,367312340,7460,7460,7460,7460,0
|
|
20241204,182000,367312340,7460,7460,7460,7460,0
|
|
20241204,181900,367312340,7460,7460,7460,7460,0
|
|
20241204,181800,367312340,7460,7460,7460,7460,0
|
|
20241204,181700,367312340,7460,7460,7460,7460,0
|
|
20241204,181600,367312340,7460,7460,7460,7460,0
|
|
20241204,181500,367312340,7460,7460,7460,7460,0
|
|
20241204,181400,367312340,7460,7460,7460,7460,0
|
|
20241204,181300,367312340,7460,7460,7460,7460,0
|
|
20241204,181200,367312340,7460,7460,7460,7460,0
|
|
20241204,181100,367312340,7460,7460,7460,7460,0
|
|
20241204,181000,367312340,7460,7460,7460,7460,0
|
|
20241204,180900,367312340,7460,7460,7460,7460,0
|
|
20241204,180800,367312340,7460,7460,7460,7460,0
|
|
20241204,180700,367312340,7460,7460,7460,7460,0
|
|
20241204,180600,367312340,7460,7460,7460,7460,0
|
|
20241204,180500,367312340,7460,7460,7460,7460,106
|
|
20241204,180400,367312340,7460,7460,7460,7460,0
|
|
20241204,180300,367312340,7460,7460,7460,7460,0
|
|
20241204,180200,367312340,7460,7460,7460,7460,0
|
|
20241204,180100,367312340,7460,7460,7460,7460,0
|
|
20241204,180000,367312340,7460,7460,7460,7460,0
|
|
20241204,175900,367312340,7460,7460,7460,7460,0
|
|
20241204,175800,367312340,7460,7460,7460,7460,0
|
|
20241204,175700,367312340,7460,7460,7460,7460,0
|
|
20241204,175600,367312340,7460,7460,7460,7460,0
|
|
20241204,175500,367312340,7460,7460,7460,7460,0
|
|
20241204,175400,367312340,7460,7460,7460,7460,0
|
|
20241204,175300,367312340,7460,7460,7460,7460,0
|
|
20241204,175200,367312340,7460,7460,7460,7460,0
|
|
20241204,175100,367312340,7460,7460,7460,7460,0
|
|
20241204,175000,367312340,7460,7460,7460,7460,0
|
|
20241204,174900,367312340,7460,7460,7460,7460,0
|
|
20241204,174800,367312340,7460,7460,7460,7460,0
|
|
20241204,174700,367312340,7460,7460,7460,7460,0
|
|
20241204,174600,367312340,7460,7460,7460,7460,0
|
|
20241204,174500,367312340,7460,7460,7460,7460,0
|
|
20241204,174400,367312340,7460,7460,7460,7460,0
|
|
20241204,174300,367312340,7460,7460,7460,7460,0
|
|
20241204,174200,367312340,7460,7460,7460,7460,0
|
|
20241204,174100,367312340,7460,7460,7460,7460,0
|
|
20241204,174000,367312340,7460,7460,7460,7460,0
|
|
20241204,173900,367312340,7460,7460,7460,7460,0
|
|
20241204,173800,367312340,7460,7460,7460,7460,0
|
|
20241204,173700,367312340,7460,7460,7460,7460,0
|
|
20241204,173600,367312340,7460,7460,7460,7460,0
|
|
20241204,173500,367312340,7460,7460,7460,7460,106
|
|
20241204,173400,367312340,7460,7460,7460,7460,0
|
|
20241204,173300,367312340,7460,7460,7460,7460,0
|
|
20241204,173200,367312340,7460,7460,7460,7460,0
|
|
20241204,173100,367312340,7460,7460,7460,7460,0
|
|
20241204,173000,367312340,7460,7460,7460,7460,0
|
|
20241204,172900,367312340,7460,7460,7460,7460,0
|
|
20241204,172800,367312340,7460,7460,7460,7460,0
|
|
20241204,172700,367312340,7460,7460,7460,7460,0
|
|
20241204,172600,367312340,7460,7460,7460,7460,0
|
|
20241204,172500,367312340,7460,7460,7460,7460,0
|
|
20241204,172400,367312340,7460,7460,7460,7460,0
|
|
20241204,172300,367312340,7460,7460,7460,7460,0
|
|
20241204,172200,367312340,7460,7460,7460,7460,0
|
|
20241204,172100,367312340,7460,7460,7460,7460,0
|
|
20241204,172000,367312340,7460,7460,7460,7460,0
|
|
20241204,171900,367312340,7460,7460,7460,7460,0
|
|
20241204,171800,367312340,7460,7460,7460,7460,0
|
|
20241204,171700,367312340,7460,7460,7460,7460,0
|
|
20241204,171600,367312340,7460,7460,7460,7460,0
|
|
20241204,171500,367312340,7460,7460,7460,7460,0
|
|
20241204,171400,367312340,7460,7460,7460,7460,0
|
|
20241204,171300,367312340,7460,7460,7460,7460,0
|
|
20241204,171200,367312340,7460,7460,7460,7460,0
|
|
20241204,171100,367312340,7460,7460,7460,7460,0
|
|
20241204,171000,367312340,7460,7460,7460,7460,0
|
|
20241204,170900,367312340,7460,7460,7460,7460,0
|
|
20241204,170800,367312340,7460,7460,7460,7460,0
|
|
20241204,170700,367312340,7460,7460,7460,7460,0
|
|
20241204,170600,367312340,7460,7460,7460,7460,0
|
|
20241204,170500,367312340,7460,7460,7460,7460,106
|
|
20241204,170400,367312340,7460,7460,7460,7460,0
|
|
20241204,170300,367312340,7460,7460,7460,7460,0
|
|
20241204,170200,367312340,7460,7460,7460,7460,0
|
|
20241204,170100,367312340,7460,7460,7460,7460,0
|
|
20241204,170000,367312340,7460,7460,7460,7460,0
|
|
20241204,165900,367312340,7460,7460,7460,7460,0
|
|
20241204,165800,367312340,7460,7460,7460,7460,0
|
|
20241204,165700,367312340,7460,7460,7460,7460,0
|
|
20241204,165600,367312340,7460,7460,7460,7460,0
|
|
20241204,165500,367312340,7460,7460,7460,7460,0
|
|
20241204,165400,367312340,7460,7460,7460,7460,0
|
|
20241204,165300,367312340,7460,7460,7460,7460,0
|
|
20241204,165200,367312340,7460,7460,7460,7460,0
|
|
20241204,165100,367312340,7460,7460,7460,7460,0
|
|
20241204,165000,367312340,7460,7460,7460,7460,0
|
|
20241204,164900,367312340,7460,7460,7460,7460,0
|
|
20241204,164800,367312340,7460,7460,7460,7460,0
|
|
20241204,164700,367312340,7460,7460,7460,7460,0
|
|
20241204,164600,367312340,7460,7460,7460,7460,0
|
|
20241204,164500,367312340,7460,7460,7460,7460,0
|
|
20241204,164400,367312340,7460,7460,7460,7460,0
|
|
20241204,164300,367312340,7460,7460,7460,7460,0
|
|
20241204,164200,367312340,7460,7460,7460,7460,0
|
|
20241204,164100,367312340,7460,7460,7460,7460,0
|
|
20241204,164000,367312340,7460,7460,7460,7460,0
|
|
20241204,163900,367312340,7460,7460,7460,7460,0
|
|
20241204,163800,367312340,7460,7460,7460,7460,0
|
|
20241204,163700,367312340,7460,7460,7460,7460,0
|
|
20241204,163600,367312340,7460,7460,7460,7460,0
|
|
20241204,163500,367312340,7460,7460,7460,7460,106
|
|
20241204,163400,367312340,7460,7460,7460,7460,0
|
|
20241204,163300,367312340,7460,7460,7460,7460,0
|
|
20241204,163200,367312340,7460,7460,7460,7460,0
|
|
20241204,163100,367312340,7460,7460,7460,7460,0
|
|
20241204,163000,367312340,7460,7460,7460,7460,0
|
|
20241204,162900,367312340,7460,7460,7460,7460,0
|
|
20241204,162800,367312340,7460,7460,7460,7460,0
|
|
20241204,162700,367312340,7460,7460,7460,7460,0
|
|
20241204,162600,367312340,7460,7460,7460,7460,0
|
|
20241204,162500,367312340,7460,7460,7460,7460,0
|
|
20241204,162400,367312340,7460,7460,7460,7460,0
|
|
20241204,162300,367312340,7460,7460,7460,7460,0
|
|
20241204,162200,367312340,7460,7460,7460,7460,0
|
|
20241204,162100,367312340,7460,7460,7460,7460,0
|
|
20241204,162000,367312340,7460,7460,7460,7460,0
|
|
20241204,161900,367312340,7460,7460,7460,7460,0
|
|
20241204,161800,367312340,7460,7460,7460,7460,0
|
|
20241204,161700,367312340,7460,7460,7460,7460,0
|
|
20241204,161600,367312340,7460,7460,7460,7460,0
|
|
20241204,161500,367312340,7460,7460,7460,7460,0
|
|
20241204,161400,367312340,7460,7460,7460,7460,0
|
|
20241204,161300,367312340,7460,7460,7460,7460,0
|
|
20241204,161200,367312340,7460,7460,7460,7460,0
|
|
20241204,161100,367312340,7460,7460,7460,7460,0
|
|
20241204,161000,367312340,7460,7460,7460,7460,0
|
|
20241204,160900,367312340,7460,7460,7460,7460,0
|
|
20241204,160800,367312340,7460,7460,7460,7460,0
|
|
20241204,160700,367312340,7460,7460,7460,7460,0
|
|
20241204,160600,367312340,7460,7460,7460,7460,0
|
|
20241204,160500,367312340,7460,7460,7460,7460,106
|
|
20241204,160400,367312340,7460,7460,7460,7460,0
|
|
20241204,160300,367312340,7460,7460,7460,7460,0
|
|
20241204,160200,367312340,7460,7460,7460,7460,0
|
|
20241204,160100,367312340,7460,7460,7460,7460,0
|
|
20241204,160000,367312340,7460,7460,7460,7460,0
|
|
20241204,155900,367312340,7460,7460,7460,7460,0
|
|
20241204,155800,367312340,7460,7460,7460,7460,0
|
|
20241204,155700,367312340,7460,7460,7460,7460,0
|
|
20241204,155600,367312340,7460,7460,7460,7460,0
|
|
20241204,155500,367312340,7460,7460,7460,7460,0
|
|
20241204,155400,367312340,7460,7460,7460,7460,0
|
|
20241204,155300,367312340,7460,7460,7460,7460,0
|
|
20241204,155200,367312340,7460,7460,7460,7460,0
|
|
20241204,155100,367312340,7460,7460,7460,7460,0
|
|
20241204,155000,367312340,7460,7460,7460,7460,0
|
|
20241204,154900,367312340,7460,7460,7460,7460,0
|
|
20241204,154800,367312340,7460,7460,7460,7460,0
|
|
20241204,154700,367312340,7460,7460,7460,7460,0
|
|
20241204,154600,367312340,7460,7460,7460,7460,0
|
|
20241204,154500,367312340,7460,7460,7460,7460,0
|
|
20241204,154400,367312340,7460,7460,7460,7460,0
|
|
20241204,154300,367312340,7460,7460,7460,7460,0
|
|
20241204,154200,367312340,7460,7460,7460,7460,0
|
|
20241204,154100,367312340,7460,7460,7460,7460,0
|
|
20241204,154000,367312340,7460,7460,7460,7460,0
|
|
20241204,153900,367312340,7460,7460,7460,7460,0
|
|
20241204,153800,367312340,7460,7460,7460,7460,0
|
|
20241204,153700,367312340,7460,7460,7460,7460,0
|
|
20241204,153600,367312340,7460,7460,7460,7460,0
|
|
20241204,153500,367312340,7460,7460,7460,7460,106
|
|
20241204,153400,367312340,7460,7460,7460,7460,0
|
|
20241204,153300,367312340,7460,7460,7460,7460,0
|
|
20241204,153200,367312340,7460,7460,7460,7460,0
|
|
20241204,153100,367312340,7460,7460,7460,7460,0
|
|
20241204,153000,367312340,7460,7460,7460,7460,106
|
|
20241204,152900,366521580,7430,7430,7430,7430,0
|
|
20241204,152800,366521580,7430,7430,7430,7430,0
|
|
20241204,152700,366521580,7430,7430,7430,7430,0
|
|
20241204,152600,366521580,7430,7430,7430,7430,0
|
|
20241204,152500,366521580,7430,7430,7430,7430,0
|
|
20241204,152400,366521580,7430,7430,7430,7430,0
|
|
20241204,152300,366521580,7430,7430,7430,7430,0
|
|
20241204,152200,366521580,7430,7430,7430,7430,0
|
|
20241204,152100,366521580,7430,7430,7430,7430,0
|
|
20241204,152000,366521580,7430,7430,7430,7430,0
|
|
20241204,151900,366521580,7430,7430,7430,7430,0
|
|
20241204,151800,366521580,7430,7440,7440,7430,29
|
|
20241204,151700,366305920,7440,7430,7440,7430,12
|
|
20241204,151600,366216740,7430,7440,7440,7430,50
|
|
20241204,151500,365845220,7430,7440,7440,7430,10
|
|
20241204,151400,365770850,7450,7450,7450,7450,0
|
|
20241204,151300,365770850,7450,7450,7450,7450,12
|
|
20241204,151200,365681450,7430,7430,7430,7430,0
|
|
20241204,151100,365681450,7430,7430,7430,7430,0
|
|
20241204,151000,365681450,7430,7430,7430,7430,7
|
|
20241204,150900,365629440,7430,7430,7430,7430,0
|
|
20241204,150800,365629440,7430,7430,7430,7430,0
|
|
20241204,150700,365629440,7430,7430,7430,7430,0
|
|
20241204,150600,365629440,7430,7430,7430,7430,0
|
|
20241204,150500,365629440,7430,7430,7430,7430,0
|
|
20241204,150400,365629440,7430,7430,7430,7430,0
|
|
20241204,150300,365629440,7430,7430,7430,7430,0
|
|
20241204,150200,365629440,7430,7430,7430,7430,0
|
|
20241204,150100,365629440,7430,7440,7440,7430,383
|
|
20241204,150000,362781510,7430,7430,7430,7430,30
|
|
20241204,145900,362558610,7430,7430,7430,7430,1
|
|
20241204,145800,362551180,7450,7450,7450,7450,0
|
|
20241204,145700,362551180,7450,7450,7450,7450,16
|
|
20241204,145600,362431980,7450,7450,7450,7450,0
|
|
20241204,145500,362431980,7450,7450,7450,7450,2
|
|
20241204,145400,362417080,7450,7450,7450,7450,0
|
|
20241204,145300,362417080,7450,7450,7450,7450,0
|
|
20241204,145200,362417080,7450,7450,7450,7450,0
|
|
20241204,145100,362417080,7450,7450,7450,7450,0
|
|
20241204,145000,362417080,7450,7450,7450,7450,0
|
|
20241204,144900,362417080,7450,7450,7450,7450,0
|
|
20241204,144800,362417080,7450,7450,7450,7450,0
|
|
20241204,144700,362417080,7450,7450,7450,7450,0
|
|
20241204,144600,362417080,7450,7450,7450,7450,0
|
|
20241204,144500,362417080,7450,7450,7450,7450,0
|
|
20241204,144400,362417080,7450,7450,7450,7450,0
|
|
20241204,144300,362417080,7450,7440,7450,7440,178
|
|
20241204,144200,361091080,7430,7420,7430,7420,180
|
|
20241204,144100,359753780,7400,7400,7400,7400,818
|
|
20241204,144000,353700580,7400,7400,7400,7400,0
|
|
20241204,143900,353700580,7400,7430,7430,7400,2
|
|
20241204,143800,353685750,7430,7430,7430,7430,0
|
|
20241204,143700,353685750,7430,7430,7430,7430,100
|
|
20241204,143600,352942750,7400,7400,7400,7400,0
|
|
20241204,143500,352942750,7400,7400,7400,7400,0
|
|
20241204,143400,352942750,7400,7400,7400,7400,0
|
|
20241204,143300,352942750,7400,7400,7400,7400,0
|
|
20241204,143200,352942750,7400,7420,7420,7400,230
|
|
20241204,143100,351236250,7420,7420,7420,7420,0
|
|
20241204,143000,351236250,7420,7420,7420,7420,0
|
|
20241204,142900,351236250,7420,7420,7420,7420,0
|
|
20241204,142800,351236250,7420,7420,7420,7420,0
|
|
20241204,142700,351236250,7420,7420,7420,7420,67
|
|
20241204,142600,350739110,7420,7420,7420,7420,0
|
|
20241204,142500,350739110,7420,7420,7420,7420,0
|
|
20241204,142400,350739110,7420,7420,7420,7420,0
|
|
20241204,142300,350739110,7420,7420,7420,7420,0
|
|
20241204,142200,350739110,7420,7420,7420,7420,0
|
|
20241204,142100,350739110,7420,7420,7420,7420,0
|
|
20241204,142000,350739110,7420,7420,7420,7420,10
|
|
20241204,141900,350664910,7390,7390,7390,7350,1563
|
|
20241204,141800,339124250,7430,7430,7430,7430,0
|
|
20241204,141700,339124250,7430,7430,7430,7430,0
|
|
20241204,141600,339124250,7430,7430,7430,7430,0
|
|
20241204,141500,339124250,7430,7430,7430,7430,0
|
|
20241204,141400,339124250,7430,7430,7430,7430,0
|
|
20241204,141300,339124250,7430,7430,7430,7430,0
|
|
20241204,141200,339124250,7430,7430,7430,7430,100
|
|
20241204,141100,338381250,7430,7420,7430,7390,391
|
|
20241204,141000,335476170,7420,7400,7420,7400,351
|
|
20241204,140900,332876770,7400,7410,7410,7400,1104
|
|
20241204,140800,324707080,7430,7430,7430,7430,0
|
|
20241204,140700,324707080,7430,7430,7430,7430,0
|
|
20241204,140600,324707080,7430,7430,7430,7430,0
|
|
20241204,140500,324707080,7430,7430,7430,7430,0
|
|
20241204,140400,324707080,7430,7430,7430,7430,10
|
|
20241204,140300,324632780,7430,7430,7430,7430,0
|
|
20241204,140200,324632780,7430,7430,7430,7430,0
|
|
20241204,140100,324632780,7430,7430,7430,7430,240
|
|
20241204,140000,322849580,7440,7440,7440,7440,0
|
|
20241204,135900,322849580,7440,7440,7440,7430,284
|
|
20241204,135800,320736800,7430,7430,7430,7430,0
|
|
20241204,135700,320736800,7430,7430,7430,7430,6
|
|
20241204,135600,320692220,7430,7430,7430,7430,0
|
|
20241204,135500,320692220,7430,7430,7430,7430,0
|
|
20241204,135400,320692220,7430,7430,7430,7430,0
|
|
20241204,135300,320692220,7430,7430,7430,7430,0
|
|
20241204,135200,320692220,7430,7430,7430,7430,123
|
|
20241204,135100,319778330,7430,7430,7430,7430,0
|
|
20241204,135000,319778330,7430,7420,7430,7420,285
|
|
20241204,134900,317660790,7420,7420,7420,7420,0
|
|
20241204,134800,317660790,7420,7420,7420,7420,1
|
|
20241204,134700,317653370,7410,7410,7410,7410,0
|
|
20241204,134600,317653370,7410,7410,7410,7410,115
|
|
20241204,134500,316801220,7410,7410,7410,7410,0
|
|
20241204,134400,316801220,7410,7420,7420,7410,21
|
|
20241204,134300,316645590,7420,7420,7420,7420,0
|
|
20241204,134200,316645590,7420,7420,7420,7420,0
|
|
20241204,134100,316645590,7420,7420,7420,7420,0
|
|
20241204,134000,316645590,7420,7420,7420,7420,125
|
|
20241204,133900,315718090,7430,7430,7430,7430,4
|
|
20241204,133800,315688370,7430,7430,7430,7430,0
|
|
20241204,133700,315688370,7430,7430,7430,7430,0
|
|
20241204,133600,315688370,7430,7440,7440,7430,226
|
|
20241204,133500,314006970,7440,7440,7440,7440,0
|
|
20241204,133400,314006970,7440,7440,7440,7440,0
|
|
20241204,133300,314006970,7440,7440,7440,7440,0
|
|
20241204,133200,314006970,7440,7440,7440,7440,0
|
|
20241204,133100,314006970,7440,7440,7440,7440,0
|
|
20241204,133000,314006970,7440,7440,7440,7440,2
|
|
20241204,132900,313992090,7460,7460,7460,7460,0
|
|
20241204,132800,313992090,7460,7460,7460,7460,1
|
|
20241204,132700,313984630,7430,7430,7430,7430,0
|
|
20241204,132600,313984630,7430,7440,7440,7430,463
|
|
20241204,132500,310541160,7460,7460,7460,7460,0
|
|
20241204,132400,310541160,7460,7460,7460,7460,0
|
|
20241204,132300,310541160,7460,7460,7460,7460,1
|
|
20241204,132200,310533700,7460,7460,7460,7460,0
|
|
20241204,132100,310533700,7460,7460,7460,7460,0
|
|
20241204,132000,310533700,7460,7460,7460,7460,0
|
|
20241204,131900,310533700,7460,7460,7460,7460,5
|
|
20241204,131800,310496400,7460,7460,7460,7460,0
|
|
20241204,131700,310496400,7460,7460,7460,7460,0
|
|
20241204,131600,310496400,7460,7460,7460,7460,0
|
|
20241204,131500,310496400,7460,7460,7460,7460,0
|
|
20241204,131400,310496400,7460,7460,7460,7460,0
|
|
20241204,131300,310496400,7460,7460,7460,7460,0
|
|
20241204,131200,310496400,7460,7460,7460,7460,2
|
|
20241204,131100,310481480,7460,7460,7460,7460,1
|
|
20241204,131000,310474020,7440,7460,7460,7440,184
|
|
20241204,130900,309103350,7460,7460,7460,7460,0
|
|
20241204,130800,309103350,7460,7460,7460,7460,0
|
|
20241204,130700,309103350,7460,7460,7460,7460,0
|
|
20241204,130600,309103350,7460,7460,7460,7460,0
|
|
20241204,130500,309103350,7460,7460,7460,7460,0
|
|
20241204,130400,309103350,7460,7460,7460,7460,0
|
|
20241204,130300,309103350,7460,7460,7460,7460,0
|
|
20241204,130200,309103350,7460,7460,7460,7460,0
|
|
20241204,130100,309103350,7460,7460,7460,7460,2
|
|
20241204,130000,309088430,7460,7460,7460,7460,0
|
|
20241204,125900,309088430,7460,7450,7460,7450,219
|
|
20241204,125800,307456870,7460,7460,7460,7460,0
|
|
20241204,125700,307456870,7460,7460,7460,7460,0
|
|
20241204,125600,307456870,7460,7460,7460,7460,130
|
|
20241204,125500,306487070,7460,7460,7460,7460,0
|
|
20241204,125400,306487070,7460,7460,7460,7460,1
|
|
20241204,125300,306479610,7460,7460,7460,7460,0
|
|
20241204,125200,306479610,7460,7460,7460,7460,0
|
|
20241204,125100,306479610,7460,7460,7460,7460,1
|
|
20241204,125000,306472150,7450,7440,7450,7440,356
|
|
20241204,124900,303821320,7440,7440,7440,7440,1
|
|
20241204,124800,303813880,7430,7430,7430,7430,0
|
|
20241204,124700,303813880,7430,7430,7430,7430,72
|
|
20241204,124600,303278920,7430,7430,7430,7430,12
|
|
20241204,124500,303189760,7440,7440,7440,7440,0
|
|
20241204,124400,303189760,7440,7440,7440,7440,0
|
|
20241204,124300,303189760,7440,7440,7440,7440,10
|
|
20241204,124200,303115360,7430,7430,7430,7430,0
|
|
20241204,124100,303115360,7430,7430,7430,7430,0
|
|
20241204,124000,303115360,7430,7430,7430,7430,0
|
|
20241204,123900,303115360,7430,7430,7430,7430,0
|
|
20241204,123800,303115360,7430,7430,7430,7430,100
|
|
20241204,123700,302372360,7430,7430,7430,7430,16
|
|
20241204,123600,302253480,7410,7410,7410,7410,0
|
|
20241204,123500,302253480,7410,7410,7410,7410,0
|
|
20241204,123400,302253480,7410,7410,7410,7410,90
|
|
20241204,123300,301586580,7430,7380,7430,7380,359
|
|
20241204,123200,298924040,7380,7380,7380,7380,0
|
|
20241204,123100,298924040,7380,7380,7380,7380,0
|
|
20241204,123000,298924040,7380,7380,7380,7380,0
|
|
20241204,122900,298924040,7380,7380,7380,7380,0
|
|
20241204,122800,298924040,7380,7380,7380,7380,168
|
|
20241204,122700,297684200,7370,7370,7370,7370,0
|
|
20241204,122600,297684200,7370,7370,7370,7370,0
|
|
20241204,122500,297684200,7370,7370,7370,7370,0
|
|
20241204,122400,297684200,7370,7370,7370,7370,0
|
|
20241204,122300,297684200,7370,7370,7370,7370,3
|
|
20241204,122200,297662090,7370,7370,7370,7370,306
|
|
20241204,122100,295406870,7350,7350,7350,7350,0
|
|
20241204,122000,295406870,7350,7350,7350,7350,0
|
|
20241204,121900,295406870,7350,7350,7350,7350,0
|
|
20241204,121800,295406870,7350,7350,7350,7350,0
|
|
20241204,121700,295406870,7350,7350,7350,7350,0
|
|
20241204,121600,295406870,7350,7360,7360,7350,100
|
|
20241204,121500,294671670,7380,7380,7380,7380,0
|
|
20241204,121400,294671670,7380,7380,7380,7380,0
|
|
20241204,121300,294671670,7380,7380,7380,7380,51
|
|
20241204,121200,294295290,7380,7380,7380,7380,63
|
|
20241204,121100,293830350,7380,7380,7380,7380,0
|
|
20241204,121000,293830350,7380,7380,7380,7380,0
|
|
20241204,120900,293830350,7380,7390,7390,7380,350
|
|
20241204,120800,291247050,7380,7380,7380,7380,1
|
|
20241204,120700,291239670,7380,7380,7380,7380,0
|
|
20241204,120600,291239670,7380,7380,7380,7380,10
|
|
20241204,120500,291165870,7380,7380,7380,7380,0
|
|
20241204,120400,291165870,7380,7380,7380,7380,0
|
|
20241204,120300,291165870,7380,7380,7380,7380,9
|
|
20241204,120200,291099450,7370,7360,7370,7360,111
|
|
20241204,120100,290281490,7350,7350,7350,7350,0
|
|
20241204,120000,290281490,7350,7350,7350,7350,0
|
|
20241204,115900,290281490,7350,7350,7350,7350,0
|
|
20241204,115800,290281490,7350,7350,7350,7350,0
|
|
20241204,115700,290281490,7350,7350,7350,7350,0
|
|
20241204,115600,290281490,7350,7350,7350,7350,0
|
|
20241204,115500,290281490,7350,7350,7350,7350,0
|
|
20241204,115400,290281490,7350,7350,7350,7350,0
|
|
20241204,115300,290281490,7350,7350,7350,7350,0
|
|
20241204,115200,290281490,7350,7350,7350,7350,0
|
|
20241204,115100,290281490,7350,7340,7350,7340,904
|
|
20241204,115000,283644100,7340,7330,7350,7330,293
|
|
20241204,114900,281494380,7320,7320,7320,7320,0
|
|
20241204,114800,281494380,7320,7320,7320,7320,5
|
|
20241204,114700,281457780,7320,7320,7320,7320,0
|
|
20241204,114600,281457780,7320,7320,7320,7320,0
|
|
20241204,114500,281457780,7320,7320,7320,7320,0
|
|
20241204,114400,281457780,7320,7330,7330,7320,122
|
|
20241204,114300,280564520,7330,7330,7330,7330,0
|
|
20241204,114200,280564520,7330,7330,7330,7330,0
|
|
20241204,114100,280564520,7330,7330,7330,7330,104
|
|
20241204,114000,279802200,7320,7320,7320,7320,0
|
|
20241204,113900,279802200,7320,7320,7320,7320,9
|
|
20241204,113800,279736320,7330,7330,7330,7330,103
|
|
20241204,113700,278981330,7340,7340,7340,7340,0
|
|
20241204,113600,278981330,7340,7340,7340,7340,240
|
|
20241204,113500,277219730,7330,7330,7330,7330,126
|
|
20241204,113400,276296150,7380,7380,7380,7380,0
|
|
20241204,113300,276296150,7380,7380,7380,7380,0
|
|
20241204,113200,276296150,7380,7380,7380,7380,0
|
|
20241204,113100,276296150,7380,7380,7380,7380,0
|
|
20241204,113000,276296150,7380,7380,7380,7380,0
|
|
20241204,112900,276296150,7380,7380,7380,7380,0
|
|
20241204,112800,276296150,7380,7380,7380,7380,0
|
|
20241204,112700,276296150,7380,7380,7380,7380,0
|
|
20241204,112600,276296150,7380,7380,7380,7380,0
|
|
20241204,112500,276296150,7380,7380,7380,7380,0
|
|
20241204,112400,276296150,7380,7380,7380,7380,0
|
|
20241204,112300,276296150,7380,7380,7380,7380,0
|
|
20241204,112200,276296150,7380,7380,7380,7380,0
|
|
20241204,112100,276296150,7380,7380,7380,7380,0
|
|
20241204,112000,276296150,7380,7340,7380,7340,100
|
|
20241204,111900,275559220,7340,7340,7340,7340,0
|
|
20241204,111800,275559220,7340,7340,7340,7340,2
|
|
20241204,111700,275544540,7340,7340,7340,7340,0
|
|
20241204,111600,275544540,7340,7340,7340,7340,5
|
|
20241204,111500,275507840,7350,7350,7350,7350,0
|
|
20241204,111400,275507840,7350,7350,7350,7350,284
|
|
20241204,111300,273420440,7380,7380,7380,7380,0
|
|
20241204,111200,273420440,7380,7380,7380,7380,0
|
|
20241204,111100,273420440,7380,7380,7380,7380,0
|
|
20241204,111000,273420440,7380,7380,7380,7380,1
|
|
20241204,110900,273413060,7350,7350,7350,7350,0
|
|
20241204,110800,273413060,7350,7350,7350,7350,38
|
|
20241204,110700,273133760,7350,7350,7350,7350,0
|
|
20241204,110600,273133760,7350,7350,7350,7350,0
|
|
20241204,110500,273133760,7350,7350,7350,7350,0
|
|
20241204,110400,273133760,7350,7350,7350,7350,120
|
|
20241204,110300,272251760,7350,7350,7350,7350,18
|
|
20241204,110200,272119460,7400,7400,7400,7400,0
|
|
20241204,110100,272119460,7400,7410,7410,7360,41
|
|
20241204,110000,271817160,7430,7400,7430,7400,1227
|
|
20241204,105900,262737300,7400,7400,7400,7400,18
|
|
20241204,105800,262604100,7430,7430,7430,7430,0
|
|
20241204,105700,262604100,7430,7430,7430,7430,1
|
|
20241204,105600,262596670,7430,7330,7430,7330,1381
|
|
20241204,105500,252382180,7380,7370,7380,7370,114
|
|
20241204,105400,251541500,7360,7300,7360,7300,746
|
|
20241204,105300,246057270,7270,7270,7270,7270,0
|
|
20241204,105200,246057270,7270,7270,7270,7270,0
|
|
20241204,105100,246057270,7270,7270,7270,7270,0
|
|
20241204,105000,246057270,7270,7270,7270,7270,0
|
|
20241204,104900,246057270,7270,7270,7270,7270,0
|
|
20241204,104800,246057270,7270,7290,7290,7270,500
|
|
20241204,104700,242419080,7350,7350,7350,7350,0
|
|
20241204,104600,242419080,7350,7350,7350,7350,0
|
|
20241204,104500,242419080,7350,7350,7350,7350,3
|
|
20241204,104400,242397030,7360,7360,7360,7360,20
|
|
20241204,104300,242249830,7320,7310,7320,7310,131
|
|
20241204,104200,241291570,7310,7310,7310,7310,0
|
|
20241204,104100,241291570,7310,7310,7310,7310,0
|
|
20241204,104000,241291570,7310,7310,7310,7310,1
|
|
20241204,103900,241284260,7310,7310,7310,7310,3
|
|
20241204,103800,241262330,7240,7290,7290,7240,2501
|
|
20241204,103700,223092390,7280,7280,7280,7280,0
|
|
20241204,103600,223092390,7280,7280,7280,7280,0
|
|
20241204,103500,223092390,7280,7280,7280,7280,0
|
|
20241204,103400,223092390,7280,7280,7280,7280,0
|
|
20241204,103300,223092390,7280,7280,7280,7280,0
|
|
20241204,103200,223092390,7280,7290,7290,7280,350
|
|
20241204,103100,220543350,7290,7290,7290,7290,0
|
|
20241204,103000,220543350,7290,7290,7290,7290,0
|
|
20241204,102900,220543350,7290,7290,7290,7290,102
|
|
20241204,102800,219799770,7290,7290,7290,7290,5
|
|
20241204,102700,219763320,7290,7290,7290,7290,200
|
|
20241204,102600,218305320,7290,7290,7290,7290,0
|
|
20241204,102500,218305320,7290,7290,7290,7290,100
|
|
20241204,102400,217576320,7290,7320,7320,7280,3375
|
|
20241204,102300,192935020,7320,7320,7320,7320,0
|
|
20241204,102200,192935020,7320,7320,7320,7320,9
|
|
20241204,102100,192869140,7310,7360,7360,7310,985
|
|
20241204,102000,185654990,7390,7390,7390,7390,0
|
|
20241204,101900,185654990,7390,7390,7390,7390,0
|
|
20241204,101800,185654990,7390,7390,7390,7390,1
|
|
20241204,101700,185647600,7360,7360,7360,7360,7
|
|
20241204,101600,185596080,7360,7400,7400,7360,105
|
|
20241204,101500,184819280,7400,7400,7400,7400,360
|
|
20241204,101400,182155280,7410,7410,7410,7410,36
|
|
20241204,101300,181888520,7420,7420,7420,7420,0
|
|
20241204,101200,181888520,7420,7420,7420,7420,2
|
|
20241204,101100,181873680,7430,7410,7430,7410,11
|
|
20241204,101000,181792150,7430,7420,7430,7420,323
|
|
20241204,100900,179395480,7420,7430,7430,7420,347
|
|
20241204,100800,176817530,7440,7440,7440,7440,274
|
|
20241204,100700,174778970,7430,7430,7430,7430,0
|
|
20241204,100600,174778970,7430,7430,7430,7430,0
|
|
20241204,100500,174778970,7430,7430,7430,7430,60
|
|
20241204,100400,174333170,7460,7460,7460,7460,0
|
|
20241204,100300,174333170,7460,7460,7460,7460,2
|
|
20241204,100200,174318250,7450,7450,7450,7450,98
|
|
20241204,100100,173588150,7420,7420,7420,7420,1
|
|
20241204,100000,173580730,7450,7450,7450,7450,0
|
|
20241204,095900,173580730,7450,7460,7460,7450,255
|
|
20241204,095800,171680920,7450,7450,7450,7450,0
|
|
20241204,095700,171680920,7450,7450,7450,7450,0
|
|
20241204,095600,171680920,7450,7450,7450,7450,500
|
|
20241204,095500,167955920,7400,7400,7400,7400,9
|
|
20241204,095400,167889320,7450,7450,7450,7450,0
|
|
20241204,095300,167889320,7450,7440,7450,7440,851
|
|
20241204,095200,161556780,7440,7400,7440,7400,210
|
|
20241204,095100,159998240,7360,7360,7360,7360,13
|
|
20241204,095000,159902560,7400,7400,7400,7400,1
|
|
20241204,094900,159895160,7390,7390,7390,7390,0
|
|
20241204,094800,159895160,7390,7390,7390,7390,170
|
|
20241204,094700,158638860,7370,7340,7370,7340,48
|
|
20241204,094600,158285660,7330,7330,7330,7320,279
|
|
20241204,094500,156240730,7330,7330,7330,7330,1
|
|
20241204,094400,156233400,7360,7360,7360,7360,1
|
|
20241204,094300,156226040,7320,7320,7330,7320,248
|
|
20241204,094200,154408730,7370,7370,7370,7370,2
|
|
20241204,094100,154393990,7380,7380,7380,7380,0
|
|
20241204,094000,154393990,7380,7380,7380,7380,1
|
|
20241204,093900,154386610,7350,7320,7350,7320,119
|
|
20241204,093800,153514960,7320,7350,7350,7320,2695
|
|
20241204,093700,133720520,7350,7360,7360,7350,808
|
|
20241204,093600,127775670,7360,7380,7380,7360,882
|
|
20241204,093500,121269420,7400,7410,7410,7400,105
|
|
20241204,093400,120492360,7410,7410,7410,7410,112
|
|
20241204,093300,119662440,7400,7400,7400,7400,0
|
|
20241204,093200,119662440,7400,7400,7400,7400,6
|
|
20241204,093100,119618040,7390,7400,7400,7390,35
|
|
20241204,093000,119359230,7370,7370,7370,7370,0
|
|
20241204,092900,119359230,7370,7430,7430,7360,4544
|
|
20241204,092800,85717760,7430,7430,7430,7430,1
|
|
20241204,092700,85710330,7480,7480,7480,7480,0
|
|
20241204,092600,85710330,7480,7480,7480,7480,0
|
|
20241204,092500,85710330,7480,7480,7480,7480,0
|
|
20241204,092400,85710330,7480,7480,7480,7480,300
|
|
20241204,092300,83466330,7480,7430,7480,7420,163
|
|
20241204,092200,82253390,7490,7490,7490,7490,158
|
|
20241204,092100,81069970,7490,7430,7490,7420,147
|
|
20241204,092000,79976990,7480,7430,7480,7420,2310
|
|
20241204,091900,62786500,7440,7480,7480,7440,565
|
|
20241204,091800,58574310,7470,7480,7480,7470,90
|
|
20241204,091700,57901980,7490,7490,7490,7490,0
|
|
20241204,091600,57901980,7490,7510,7510,7490,468
|
|
20241204,091500,54392060,7510,7510,7510,7510,771
|
|
20241204,091400,48601850,7580,7580,7580,7580,10
|
|
20241204,091300,48526050,7590,7590,7590,7590,0
|
|
20241204,091200,48526050,7590,7590,7590,7590,0
|
|
20241204,091100,48526050,7590,7590,7590,7590,1
|
|
20241204,091000,48518460,7500,7550,7590,7500,1150
|
|
20241204,090900,39814270,7550,7500,7550,7470,185
|
|
20241204,090800,38423310,7490,7490,7490,7490,0
|
|
20241204,090700,38423310,7490,7490,7500,7490,81
|
|
20241204,090600,37816110,7490,7450,7490,7440,38
|
|
20241204,090500,37532910,7490,7490,7490,7490,10
|
|
20241204,090400,37458010,7500,7500,7510,7430,675
|
|
20241204,090300,32430160,7450,7450,7450,7450,198
|
|
20241204,090200,30955060,7450,7510,7540,7450,668
|
|
20241204,090100,25935030,7500,7480,7500,7450,1410
|
|
20241204,090000,15384600,7400,7400,7400,7400,2079
|