668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,200500,411166710,7700,7700,7700,7700,3225
|
|
20241211,200400,411166710,7700,7700,7700,7700,0
|
|
20241211,200300,411166710,7700,7700,7700,7700,0
|
|
20241211,200200,411166710,7700,7700,7700,7700,0
|
|
20241211,200100,411166710,7700,7700,7700,7700,0
|
|
20241211,200000,411166710,7700,7700,7700,7700,0
|
|
20241211,195900,411166710,7700,7700,7700,7700,0
|
|
20241211,195800,411166710,7700,7700,7700,7700,0
|
|
20241211,195700,411166710,7700,7700,7700,7700,0
|
|
20241211,195600,411166710,7700,7700,7700,7700,0
|
|
20241211,195500,411166710,7700,7700,7700,7700,0
|
|
20241211,195400,411166710,7700,7700,7700,7700,0
|
|
20241211,195300,411166710,7700,7700,7700,7700,0
|
|
20241211,195200,411166710,7700,7700,7700,7700,0
|
|
20241211,195100,411166710,7700,7700,7700,7700,0
|
|
20241211,195000,411166710,7700,7700,7700,7700,0
|
|
20241211,194900,411166710,7700,7700,7700,7700,0
|
|
20241211,194800,411166710,7700,7700,7700,7700,0
|
|
20241211,194700,411166710,7700,7700,7700,7700,0
|
|
20241211,194600,411166710,7700,7700,7700,7700,0
|
|
20241211,194500,411166710,7700,7700,7700,7700,0
|
|
20241211,194400,411166710,7700,7700,7700,7700,0
|
|
20241211,194300,411166710,7700,7700,7700,7700,0
|
|
20241211,194200,411166710,7700,7700,7700,7700,0
|
|
20241211,194100,411166710,7700,7700,7700,7700,0
|
|
20241211,194000,411166710,7700,7700,7700,7700,0
|
|
20241211,193900,411166710,7700,7700,7700,7700,0
|
|
20241211,193800,411166710,7700,7700,7700,7700,0
|
|
20241211,193700,411166710,7700,7700,7700,7700,0
|
|
20241211,193600,411166710,7700,7700,7700,7700,0
|
|
20241211,193500,411166710,7700,7700,7700,7700,3225
|
|
20241211,193400,411166710,7700,7700,7700,7700,0
|
|
20241211,193300,411166710,7700,7700,7700,7700,0
|
|
20241211,193200,411166710,7700,7700,7700,7700,0
|
|
20241211,193100,411166710,7700,7700,7700,7700,0
|
|
20241211,193000,411166710,7700,7700,7700,7700,0
|
|
20241211,192900,411166710,7700,7700,7700,7700,0
|
|
20241211,192800,411166710,7700,7700,7700,7700,0
|
|
20241211,192700,411166710,7700,7700,7700,7700,0
|
|
20241211,192600,411166710,7700,7700,7700,7700,0
|
|
20241211,192500,411166710,7700,7700,7700,7700,0
|
|
20241211,192400,411166710,7700,7700,7700,7700,0
|
|
20241211,192300,411166710,7700,7700,7700,7700,0
|
|
20241211,192200,411166710,7700,7700,7700,7700,0
|
|
20241211,192100,411166710,7700,7700,7700,7700,0
|
|
20241211,192000,411166710,7700,7700,7700,7700,0
|
|
20241211,191900,411166710,7700,7700,7700,7700,0
|
|
20241211,191800,411166710,7700,7700,7700,7700,0
|
|
20241211,191700,411166710,7700,7700,7700,7700,0
|
|
20241211,191600,411166710,7700,7700,7700,7700,0
|
|
20241211,191500,411166710,7700,7700,7700,7700,0
|
|
20241211,191400,411166710,7700,7700,7700,7700,0
|
|
20241211,191300,411166710,7700,7700,7700,7700,0
|
|
20241211,191200,411166710,7700,7700,7700,7700,0
|
|
20241211,191100,411166710,7700,7700,7700,7700,0
|
|
20241211,191000,411166710,7700,7700,7700,7700,0
|
|
20241211,190900,411166710,7700,7700,7700,7700,0
|
|
20241211,190800,411166710,7700,7700,7700,7700,0
|
|
20241211,190700,411166710,7700,7700,7700,7700,0
|
|
20241211,190600,411166710,7700,7700,7700,7700,0
|
|
20241211,190500,411166710,7700,7700,7700,7700,3225
|
|
20241211,190400,411166710,7700,7700,7700,7700,0
|
|
20241211,190300,411166710,7700,7700,7700,7700,0
|
|
20241211,190200,411166710,7700,7700,7700,7700,0
|
|
20241211,190100,411166710,7700,7700,7700,7700,0
|
|
20241211,190000,411166710,7700,7700,7700,7700,0
|
|
20241211,185900,411166710,7700,7700,7700,7700,0
|
|
20241211,185800,411166710,7700,7700,7700,7700,0
|
|
20241211,185700,411166710,7700,7700,7700,7700,0
|
|
20241211,185600,411166710,7700,7700,7700,7700,0
|
|
20241211,185500,411166710,7700,7700,7700,7700,0
|
|
20241211,185400,411166710,7700,7700,7700,7700,0
|
|
20241211,185300,411166710,7700,7700,7700,7700,0
|
|
20241211,185200,411166710,7700,7700,7700,7700,0
|
|
20241211,185100,411166710,7700,7700,7700,7700,0
|
|
20241211,185000,411166710,7700,7700,7700,7700,0
|
|
20241211,184900,411166710,7700,7700,7700,7700,0
|
|
20241211,184800,411166710,7700,7700,7700,7700,0
|
|
20241211,184700,411166710,7700,7700,7700,7700,0
|
|
20241211,184600,411166710,7700,7700,7700,7700,0
|
|
20241211,184500,411166710,7700,7700,7700,7700,0
|
|
20241211,184400,411166710,7700,7700,7700,7700,0
|
|
20241211,184300,411166710,7700,7700,7700,7700,0
|
|
20241211,184200,411166710,7700,7700,7700,7700,0
|
|
20241211,184100,411166710,7700,7700,7700,7700,0
|
|
20241211,184000,411166710,7700,7700,7700,7700,0
|
|
20241211,183900,411166710,7700,7700,7700,7700,0
|
|
20241211,183800,411166710,7700,7700,7700,7700,0
|
|
20241211,183700,411166710,7700,7700,7700,7700,0
|
|
20241211,183600,411166710,7700,7700,7700,7700,0
|
|
20241211,183500,411166710,7700,7700,7700,7700,3225
|
|
20241211,183400,411166710,7700,7700,7700,7700,0
|
|
20241211,183300,411166710,7700,7700,7700,7700,0
|
|
20241211,183200,411166710,7700,7700,7700,7700,0
|
|
20241211,183100,411166710,7700,7700,7700,7700,0
|
|
20241211,183000,411166710,7700,7700,7700,7700,0
|
|
20241211,182900,411166710,7700,7700,7700,7700,0
|
|
20241211,182800,411166710,7700,7700,7700,7700,0
|
|
20241211,182700,411166710,7700,7700,7700,7700,0
|
|
20241211,182600,411166710,7700,7700,7700,7700,0
|
|
20241211,182500,411166710,7700,7700,7700,7700,0
|
|
20241211,182400,411166710,7700,7700,7700,7700,0
|
|
20241211,182300,411166710,7700,7700,7700,7700,0
|
|
20241211,182200,411166710,7700,7700,7700,7700,0
|
|
20241211,182100,411166710,7700,7700,7700,7700,0
|
|
20241211,182000,411166710,7700,7700,7700,7700,0
|
|
20241211,181900,411166710,7700,7700,7700,7700,0
|
|
20241211,181800,411166710,7700,7700,7700,7700,0
|
|
20241211,181700,411166710,7700,7700,7700,7700,0
|
|
20241211,181600,411166710,7700,7700,7700,7700,0
|
|
20241211,181500,411166710,7700,7700,7700,7700,0
|
|
20241211,181400,411166710,7700,7700,7700,7700,0
|
|
20241211,181300,411166710,7700,7700,7700,7700,0
|
|
20241211,181200,411166710,7700,7700,7700,7700,0
|
|
20241211,181100,411166710,7700,7700,7700,7700,0
|
|
20241211,181000,411166710,7700,7700,7700,7700,0
|
|
20241211,180900,411166710,7700,7700,7700,7700,0
|
|
20241211,180800,411166710,7700,7700,7700,7700,0
|
|
20241211,180700,411166710,7700,7700,7700,7700,0
|
|
20241211,180600,411166710,7700,7700,7700,7700,0
|
|
20241211,180500,411166710,7700,7700,7700,7700,3225
|
|
20241211,180400,411166710,7700,7700,7700,7700,0
|
|
20241211,180300,411166710,7700,7700,7700,7700,0
|
|
20241211,180200,411166710,7700,7700,7700,7700,0
|
|
20241211,180100,411166710,7700,7700,7700,7700,0
|
|
20241211,180000,411166710,7700,7700,7700,7700,0
|
|
20241211,175900,411166710,7700,7700,7700,7700,0
|
|
20241211,175800,411166710,7700,7700,7700,7700,0
|
|
20241211,175700,411166710,7700,7700,7700,7700,0
|
|
20241211,175600,411166710,7700,7700,7700,7700,0
|
|
20241211,175500,411166710,7700,7700,7700,7700,0
|
|
20241211,175400,411166710,7700,7700,7700,7700,0
|
|
20241211,175300,411166710,7700,7700,7700,7700,0
|
|
20241211,175200,411166710,7700,7700,7700,7700,0
|
|
20241211,175100,411166710,7700,7700,7700,7700,0
|
|
20241211,175000,411166710,7700,7700,7700,7700,0
|
|
20241211,174900,411166710,7700,7700,7700,7700,0
|
|
20241211,174800,411166710,7700,7700,7700,7700,0
|
|
20241211,174700,411166710,7700,7700,7700,7700,0
|
|
20241211,174600,411166710,7700,7700,7700,7700,0
|
|
20241211,174500,411166710,7700,7700,7700,7700,0
|
|
20241211,174400,411166710,7700,7700,7700,7700,0
|
|
20241211,174300,411166710,7700,7700,7700,7700,0
|
|
20241211,174200,411166710,7700,7700,7700,7700,0
|
|
20241211,174100,411166710,7700,7700,7700,7700,0
|
|
20241211,174000,411166710,7700,7700,7700,7700,0
|
|
20241211,173900,411166710,7700,7700,7700,7700,0
|
|
20241211,173800,411166710,7700,7700,7700,7700,0
|
|
20241211,173700,411166710,7700,7700,7700,7700,0
|
|
20241211,173600,411166710,7700,7700,7700,7700,0
|
|
20241211,173500,411166710,7700,7700,7700,7700,3225
|
|
20241211,173400,411166710,7700,7700,7700,7700,0
|
|
20241211,173300,411166710,7700,7700,7700,7700,0
|
|
20241211,173200,411166710,7700,7700,7700,7700,0
|
|
20241211,173100,411166710,7700,7700,7700,7700,0
|
|
20241211,173000,411166710,7700,7700,7700,7700,0
|
|
20241211,172900,411166710,7700,7700,7700,7700,0
|
|
20241211,172800,411166710,7700,7700,7700,7700,0
|
|
20241211,172700,411166710,7700,7700,7700,7700,0
|
|
20241211,172600,411166710,7700,7700,7700,7700,0
|
|
20241211,172500,411166710,7700,7700,7700,7700,0
|
|
20241211,172400,411166710,7700,7700,7700,7700,0
|
|
20241211,172300,411166710,7700,7700,7700,7700,0
|
|
20241211,172200,411166710,7700,7700,7700,7700,0
|
|
20241211,172100,411166710,7700,7700,7700,7700,0
|
|
20241211,172000,411166710,7700,7700,7700,7700,0
|
|
20241211,171900,411166710,7700,7700,7700,7700,0
|
|
20241211,171800,411166710,7700,7700,7700,7700,0
|
|
20241211,171700,411166710,7700,7700,7700,7700,0
|
|
20241211,171600,411166710,7700,7700,7700,7700,0
|
|
20241211,171500,411166710,7700,7700,7700,7700,0
|
|
20241211,171400,411166710,7700,7700,7700,7700,0
|
|
20241211,171300,411166710,7700,7700,7700,7700,0
|
|
20241211,171200,411166710,7700,7700,7700,7700,0
|
|
20241211,171100,411166710,7700,7700,7700,7700,0
|
|
20241211,171000,411166710,7700,7700,7700,7700,0
|
|
20241211,170900,411166710,7700,7700,7700,7700,0
|
|
20241211,170800,411166710,7700,7700,7700,7700,0
|
|
20241211,170700,411166710,7700,7700,7700,7700,0
|
|
20241211,170600,411166710,7700,7700,7700,7700,0
|
|
20241211,170500,411166710,7700,7700,7700,7700,3225
|
|
20241211,170400,411166710,7700,7700,7700,7700,0
|
|
20241211,170300,411166710,7700,7700,7700,7700,0
|
|
20241211,170200,411166710,7700,7700,7700,7700,0
|
|
20241211,170100,411166710,7700,7700,7700,7700,0
|
|
20241211,170000,411166710,7700,7700,7700,7700,0
|
|
20241211,165900,411166710,7700,7700,7700,7700,0
|
|
20241211,165800,411166710,7700,7700,7700,7700,0
|
|
20241211,165700,411166710,7700,7700,7700,7700,0
|
|
20241211,165600,411166710,7700,7700,7700,7700,0
|
|
20241211,165500,411166710,7700,7700,7700,7700,0
|
|
20241211,165400,411166710,7700,7700,7700,7700,0
|
|
20241211,165300,411166710,7700,7700,7700,7700,0
|
|
20241211,165200,411166710,7700,7700,7700,7700,0
|
|
20241211,165100,411166710,7700,7700,7700,7700,0
|
|
20241211,165000,411166710,7700,7700,7700,7700,0
|
|
20241211,164900,411166710,7700,7700,7700,7700,0
|
|
20241211,164800,411166710,7700,7700,7700,7700,0
|
|
20241211,164700,411166710,7700,7700,7700,7700,0
|
|
20241211,164600,411166710,7700,7700,7700,7700,0
|
|
20241211,164500,411166710,7700,7700,7700,7700,0
|
|
20241211,164400,411166710,7700,7700,7700,7700,0
|
|
20241211,164300,411166710,7700,7700,7700,7700,0
|
|
20241211,164200,411166710,7700,7700,7700,7700,0
|
|
20241211,164100,411166710,7700,7700,7700,7700,0
|
|
20241211,164000,411166710,7700,7700,7700,7700,0
|
|
20241211,163900,411166710,7700,7700,7700,7700,0
|
|
20241211,163800,411166710,7700,7700,7700,7700,0
|
|
20241211,163700,411166710,7700,7700,7700,7700,0
|
|
20241211,163600,411166710,7700,7700,7700,7700,0
|
|
20241211,163500,411166710,7700,7700,7700,7700,3225
|
|
20241211,163400,411166710,7700,7700,7700,7700,0
|
|
20241211,163300,411166710,7700,7700,7700,7700,0
|
|
20241211,163200,411166710,7700,7700,7700,7700,0
|
|
20241211,163100,411166710,7700,7700,7700,7700,0
|
|
20241211,163000,411166710,7700,7700,7700,7700,0
|
|
20241211,162900,411166710,7700,7700,7700,7700,0
|
|
20241211,162800,411166710,7700,7700,7700,7700,0
|
|
20241211,162700,411166710,7700,7700,7700,7700,0
|
|
20241211,162600,411166710,7700,7700,7700,7700,0
|
|
20241211,162500,411166710,7700,7700,7700,7700,0
|
|
20241211,162400,411166710,7700,7700,7700,7700,0
|
|
20241211,162300,411166710,7700,7700,7700,7700,0
|
|
20241211,162200,411166710,7700,7700,7700,7700,0
|
|
20241211,162100,411166710,7700,7700,7700,7700,0
|
|
20241211,162000,411166710,7700,7700,7700,7700,0
|
|
20241211,161900,411166710,7700,7700,7700,7700,0
|
|
20241211,161800,411166710,7700,7700,7700,7700,0
|
|
20241211,161700,411166710,7700,7700,7700,7700,0
|
|
20241211,161600,411166710,7700,7700,7700,7700,0
|
|
20241211,161500,411166710,7700,7700,7700,7700,0
|
|
20241211,161400,411166710,7700,7700,7700,7700,0
|
|
20241211,161300,411166710,7700,7700,7700,7700,0
|
|
20241211,161200,411166710,7700,7700,7700,7700,0
|
|
20241211,161100,411166710,7700,7700,7700,7700,0
|
|
20241211,161000,411166710,7700,7700,7700,7700,0
|
|
20241211,160900,411166710,7700,7700,7700,7700,0
|
|
20241211,160800,411166710,7700,7700,7700,7700,0
|
|
20241211,160700,411166710,7700,7700,7700,7700,0
|
|
20241211,160600,411166710,7700,7700,7700,7700,0
|
|
20241211,160500,411166710,7700,7700,7700,7700,3225
|
|
20241211,160400,411166710,7700,7700,7700,7700,0
|
|
20241211,160300,411166710,7700,7700,7700,7700,0
|
|
20241211,160200,411166710,7700,7700,7700,7700,0
|
|
20241211,160100,411166710,7700,7700,7700,7700,0
|
|
20241211,160000,411166710,7700,7700,7700,7700,0
|
|
20241211,155900,411166710,7700,7700,7700,7700,0
|
|
20241211,155800,411166710,7700,7700,7700,7700,0
|
|
20241211,155700,411166710,7700,7700,7700,7700,0
|
|
20241211,155600,411166710,7700,7700,7700,7700,0
|
|
20241211,155500,411166710,7700,7700,7700,7700,0
|
|
20241211,155400,411166710,7700,7700,7700,7700,0
|
|
20241211,155300,411166710,7700,7700,7700,7700,0
|
|
20241211,155200,411166710,7700,7700,7700,7700,0
|
|
20241211,155100,411166710,7700,7700,7700,7700,0
|
|
20241211,155000,411166710,7700,7700,7700,7700,0
|
|
20241211,154900,411166710,7700,7700,7700,7700,0
|
|
20241211,154800,411166710,7700,7700,7700,7700,0
|
|
20241211,154700,411166710,7700,7700,7700,7700,0
|
|
20241211,154600,411166710,7700,7700,7700,7700,0
|
|
20241211,154500,411166710,7700,7700,7700,7700,0
|
|
20241211,154400,411166710,7700,7700,7700,7700,0
|
|
20241211,154300,411166710,7700,7700,7700,7700,0
|
|
20241211,154200,411166710,7700,7700,7700,7700,0
|
|
20241211,154100,411166710,7700,7700,7700,7700,0
|
|
20241211,154000,411166710,7700,7700,7700,7700,0
|
|
20241211,153900,411166710,7700,7700,7700,7700,0
|
|
20241211,153800,411166710,7700,7700,7700,7700,0
|
|
20241211,153700,411166710,7700,7700,7700,7700,0
|
|
20241211,153600,411166710,7700,7700,7700,7700,0
|
|
20241211,153500,411166710,7700,7700,7700,7700,3225
|
|
20241211,153400,411166710,7700,7700,7700,7700,0
|
|
20241211,153300,411166710,7700,7700,7700,7700,0
|
|
20241211,153200,411166710,7700,7700,7700,7700,0
|
|
20241211,153100,411166710,7700,7700,7700,7700,0
|
|
20241211,153000,411166710,7700,7700,7700,7700,3225
|
|
20241211,152900,386334210,7700,7700,7700,7700,0
|
|
20241211,152800,386334210,7700,7700,7700,7700,0
|
|
20241211,152700,386334210,7700,7700,7700,7700,0
|
|
20241211,152600,386334210,7700,7700,7700,7700,0
|
|
20241211,152500,386334210,7700,7700,7700,7700,0
|
|
20241211,152400,386334210,7700,7700,7700,7700,0
|
|
20241211,152300,386334210,7700,7700,7700,7700,0
|
|
20241211,152200,386334210,7700,7700,7700,7700,0
|
|
20241211,152100,386334210,7700,7700,7700,7700,0
|
|
20241211,152000,386334210,7700,7700,7700,7700,0
|
|
20241211,151900,386334210,7700,7690,7700,7690,109
|
|
20241211,151800,385495410,7690,7690,7690,7680,192
|
|
20241211,151700,384019160,7690,7690,7690,7690,30
|
|
20241211,151600,383788460,7700,7700,7700,7700,0
|
|
20241211,151500,383788460,7700,7700,7700,7700,0
|
|
20241211,151400,383788460,7700,7700,7700,7700,0
|
|
20241211,151300,383788460,7700,7700,7700,7700,0
|
|
20241211,151200,383788460,7700,7700,7700,7690,1201
|
|
20241211,151100,374552730,7690,7690,7690,7690,118
|
|
20241211,151000,373645310,7690,7680,7690,7680,342
|
|
20241211,150900,371018250,7680,7670,7680,7670,717
|
|
20241211,150800,365518380,7670,7670,7670,7670,0
|
|
20241211,150700,365518380,7670,7670,7670,7670,392
|
|
20241211,150600,362511740,7660,7660,7660,7660,0
|
|
20241211,150500,362511740,7660,7660,7660,7660,0
|
|
20241211,150400,362511740,7660,7660,7660,7660,0
|
|
20241211,150300,362511740,7660,7660,7660,7660,235
|
|
20241211,150200,360711640,7670,7670,7670,7670,0
|
|
20241211,150100,360711640,7670,7670,7670,7670,0
|
|
20241211,150000,360711640,7670,7670,7670,7670,0
|
|
20241211,145900,360711640,7670,7670,7670,7670,0
|
|
20241211,145800,360711640,7670,7670,7670,7670,0
|
|
20241211,145700,360711640,7670,7670,7670,7670,0
|
|
20241211,145600,360711640,7670,7670,7670,7670,0
|
|
20241211,145500,360711640,7670,7670,7670,7670,10
|
|
20241211,145400,360634940,7670,7670,7670,7670,0
|
|
20241211,145300,360634940,7670,7670,7670,7670,82
|
|
20241211,145200,360006000,7670,7660,7670,7660,130
|
|
20241211,145100,359009620,7660,7660,7660,7660,67
|
|
20241211,145000,358496400,7650,7650,7650,7650,0
|
|
20241211,144900,358496400,7650,7650,7650,7650,0
|
|
20241211,144800,358496400,7650,7650,7650,7650,0
|
|
20241211,144700,358496400,7650,7650,7650,7650,511
|
|
20241211,144600,354587250,7630,7630,7630,7630,0
|
|
20241211,144500,354587250,7630,7630,7630,7630,0
|
|
20241211,144400,354587250,7630,7640,7640,7630,50
|
|
20241211,144300,354205260,7620,7620,7620,7620,0
|
|
20241211,144200,354205260,7620,7620,7620,7620,0
|
|
20241211,144100,354205260,7620,7620,7620,7620,0
|
|
20241211,144000,354205260,7620,7620,7620,7620,0
|
|
20241211,143900,354205260,7620,7620,7620,7620,0
|
|
20241211,143800,354205260,7620,7620,7620,7620,0
|
|
20241211,143700,354205260,7620,7620,7620,7620,2
|
|
20241211,143600,354190020,7650,7650,7650,7650,156
|
|
20241211,143500,352996620,7650,7650,7650,7650,133
|
|
20241211,143400,351979170,7640,7640,7640,7640,0
|
|
20241211,143300,351979170,7640,7650,7650,7640,61
|
|
20241211,143200,351513020,7650,7650,7650,7650,0
|
|
20241211,143100,351513020,7650,7650,7650,7650,0
|
|
20241211,143000,351513020,7650,7650,7650,7650,0
|
|
20241211,142900,351513020,7650,7660,7660,7650,2
|
|
20241211,142800,351497710,7660,7660,7660,7660,0
|
|
20241211,142700,351497710,7660,7660,7660,7660,0
|
|
20241211,142600,351497710,7660,7660,7660,7660,0
|
|
20241211,142500,351497710,7660,7660,7660,7660,3
|
|
20241211,142400,351474730,7630,7630,7630,7630,0
|
|
20241211,142300,351474730,7630,7630,7630,7630,0
|
|
20241211,142200,351474730,7630,7630,7630,7630,0
|
|
20241211,142100,351474730,7630,7630,7630,7630,0
|
|
20241211,142000,351474730,7630,7630,7630,7630,0
|
|
20241211,141900,351474730,7630,7630,7630,7630,0
|
|
20241211,141800,351474730,7630,7630,7630,7630,0
|
|
20241211,141700,351474730,7630,7630,7630,7630,0
|
|
20241211,141600,351474730,7630,7630,7630,7630,0
|
|
20241211,141500,351474730,7630,7630,7630,7630,0
|
|
20241211,141400,351474730,7630,7650,7650,7630,180
|
|
20241211,141300,350099390,7660,7660,7660,7660,0
|
|
20241211,141200,350099390,7660,7660,7660,7660,0
|
|
20241211,141100,350099390,7660,7660,7660,7660,0
|
|
20241211,141000,350099390,7660,7660,7660,7660,0
|
|
20241211,140900,350099390,7660,7660,7660,7660,0
|
|
20241211,140800,350099390,7660,7660,7660,7660,1
|
|
20241211,140700,350091730,7660,7660,7660,7660,0
|
|
20241211,140600,350091730,7660,7660,7660,7660,115
|
|
20241211,140500,349210830,7660,7650,7660,7650,602
|
|
20241211,140400,344605520,7640,7640,7640,7640,5
|
|
20241211,140300,344567320,7620,7620,7620,7620,0
|
|
20241211,140200,344567320,7620,7620,7620,7620,500
|
|
20241211,140100,340757320,7640,7640,7640,7640,0
|
|
20241211,140000,340757320,7640,7640,7640,7640,0
|
|
20241211,135900,340757320,7640,7640,7640,7640,0
|
|
20241211,135800,340757320,7640,7640,7640,7640,0
|
|
20241211,135700,340757320,7640,7640,7640,7640,0
|
|
20241211,135600,340757320,7640,7640,7640,7640,500
|
|
20241211,135500,336937320,7610,7610,7650,7610,1002
|
|
20241211,135400,329312060,7610,7630,7630,7610,132
|
|
20241211,135300,328305900,7630,7630,7630,7630,0
|
|
20241211,135200,328305900,7630,7630,7630,7630,8
|
|
20241211,135100,328244860,7630,7630,7630,7630,3
|
|
20241211,135000,328221970,7630,7630,7630,7630,100
|
|
20241211,134900,327458970,7660,7660,7660,7660,0
|
|
20241211,134800,327458970,7660,7660,7660,7660,0
|
|
20241211,134700,327458970,7660,7660,7660,7660,0
|
|
20241211,134600,327458970,7660,7660,7660,7660,0
|
|
20241211,134500,327458970,7660,7660,7660,7660,0
|
|
20241211,134400,327458970,7660,7660,7660,7660,26
|
|
20241211,134300,327259810,7660,7650,7660,7650,2000
|
|
20241211,134200,311940970,7650,7650,7650,7650,0
|
|
20241211,134100,311940970,7650,7640,7650,7640,1000
|
|
20241211,134000,304291870,7640,7640,7640,7640,500
|
|
20241211,133900,300471870,7640,7640,7640,7640,0
|
|
20241211,133800,300471870,7640,7640,7640,7640,0
|
|
20241211,133700,300471870,7640,7640,7640,7640,0
|
|
20241211,133600,300471870,7640,7640,7640,7640,80
|
|
20241211,133500,299860670,7640,7640,7640,7640,0
|
|
20241211,133400,299860670,7640,7640,7640,7640,0
|
|
20241211,133300,299860670,7640,7640,7640,7640,331
|
|
20241211,133200,297331830,7630,7630,7630,7630,5
|
|
20241211,133100,297293680,7640,7640,7640,7640,10
|
|
20241211,133000,297217280,7640,7640,7640,7640,0
|
|
20241211,132900,297217280,7640,7640,7640,7640,10
|
|
20241211,132800,297140880,7640,7640,7640,7640,0
|
|
20241211,132700,297140880,7640,7640,7640,7640,321
|
|
20241211,132600,294688440,7640,7640,7640,7630,16
|
|
20241211,132500,294566300,7640,7640,7640,7640,13
|
|
20241211,132400,294466980,7640,7640,7640,7640,0
|
|
20241211,132300,294466980,7640,7640,7640,7640,0
|
|
20241211,132200,294466980,7640,7640,7640,7640,0
|
|
20241211,132100,294466980,7640,7640,7640,7640,0
|
|
20241211,132000,294466980,7640,7640,7640,7640,0
|
|
20241211,131900,294466980,7640,7640,7640,7640,0
|
|
20241211,131800,294466980,7640,7640,7640,7640,0
|
|
20241211,131700,294466980,7640,7640,7640,7640,0
|
|
20241211,131600,294466980,7640,7640,7640,7640,519
|
|
20241211,131500,290501820,7640,7640,7640,7640,0
|
|
20241211,131400,290501820,7640,7640,7640,7640,0
|
|
20241211,131300,290501820,7640,7640,7640,7640,0
|
|
20241211,131200,290501820,7640,7640,7640,7640,0
|
|
20241211,131100,290501820,7640,7650,7650,7640,8
|
|
20241211,131000,290440650,7650,7650,7650,7650,5
|
|
20241211,130900,290402400,7650,7650,7650,7650,0
|
|
20241211,130800,290402400,7650,7650,7650,7650,0
|
|
20241211,130700,290402400,7650,7650,7650,7650,0
|
|
20241211,130600,290402400,7650,7650,7650,7650,0
|
|
20241211,130500,290402400,7650,7650,7650,7650,0
|
|
20241211,130400,290402400,7650,7650,7650,7650,0
|
|
20241211,130300,290402400,7650,7630,7650,7630,52
|
|
20241211,130200,290004640,7630,7630,7630,7630,0
|
|
20241211,130100,290004640,7630,7630,7630,7630,50
|
|
20241211,130000,289623140,7650,7650,7650,7650,0
|
|
20241211,125900,289623140,7650,7650,7650,7650,0
|
|
20241211,125800,289623140,7650,7650,7650,7650,0
|
|
20241211,125700,289623140,7650,7650,7650,7650,13
|
|
20241211,125600,289523690,7660,7660,7660,7660,0
|
|
20241211,125500,289523690,7660,7660,7660,7660,0
|
|
20241211,125400,289523690,7660,7660,7660,7660,0
|
|
20241211,125300,289523690,7660,7660,7660,7660,0
|
|
20241211,125200,289523690,7660,7660,7660,7660,79
|
|
20241211,125100,288918550,7680,7680,7680,7680,0
|
|
20241211,125000,288918550,7680,7690,7690,7680,171
|
|
20241211,124900,287604770,7680,7640,7680,7640,4654
|
|
20241211,124800,251976310,7630,7600,7630,7600,174
|
|
20241211,124700,250650190,7580,7580,7580,7580,0
|
|
20241211,124600,250650190,7580,7580,7580,7580,0
|
|
20241211,124500,250650190,7580,7580,7580,7580,0
|
|
20241211,124400,250650190,7580,7580,7580,7580,0
|
|
20241211,124300,250650190,7580,7580,7580,7580,1350
|
|
20241211,124200,240417190,7580,7580,7580,7580,0
|
|
20241211,124100,240417190,7580,7580,7580,7580,0
|
|
20241211,124000,240417190,7580,7580,7580,7580,100
|
|
20241211,123900,239659190,7630,7630,7630,7630,0
|
|
20241211,123800,239659190,7630,7630,7630,7630,0
|
|
20241211,123700,239659190,7630,7630,7630,7630,0
|
|
20241211,123600,239659190,7630,7630,7630,7630,0
|
|
20241211,123500,239659190,7630,7630,7630,7630,0
|
|
20241211,123400,239659190,7630,7630,7630,7630,0
|
|
20241211,123300,239659190,7630,7630,7630,7630,0
|
|
20241211,123200,239659190,7630,7630,7630,7630,1
|
|
20241211,123100,239651560,7630,7630,7630,7630,0
|
|
20241211,123000,239651560,7630,7630,7630,7630,475
|
|
20241211,122900,236027310,7620,7620,7620,7620,11
|
|
20241211,122800,235943490,7620,7620,7620,7620,0
|
|
20241211,122700,235943490,7620,7620,7620,7620,0
|
|
20241211,122600,235943490,7620,7620,7620,7620,519
|
|
20241211,122500,231988710,7630,7630,7630,7630,0
|
|
20241211,122400,231988710,7630,7630,7630,7630,2
|
|
20241211,122300,231973450,7640,7640,7640,7640,0
|
|
20241211,122200,231973450,7640,7640,7640,7640,0
|
|
20241211,122100,231973450,7640,7640,7640,7640,0
|
|
20241211,122000,231973450,7640,7640,7640,7640,0
|
|
20241211,121900,231973450,7640,7640,7640,7640,0
|
|
20241211,121800,231973450,7640,7640,7640,7640,3
|
|
20241211,121700,231950530,7620,7620,7620,7620,0
|
|
20241211,121600,231950530,7620,7620,7620,7620,0
|
|
20241211,121500,231950530,7620,7620,7620,7620,0
|
|
20241211,121400,231950530,7620,7620,7620,7620,14
|
|
20241211,121300,231843850,7610,7610,7610,7610,0
|
|
20241211,121200,231843850,7610,7610,7610,7610,23
|
|
20241211,121100,231668820,7620,7620,7620,7620,348
|
|
20241211,121000,229017060,7640,7640,7640,7640,0
|
|
20241211,120900,229017060,7640,7640,7640,7640,0
|
|
20241211,120800,229017060,7640,7640,7640,7640,0
|
|
20241211,120700,229017060,7640,7640,7640,7640,100
|
|
20241211,120600,228253060,7610,7610,7610,7610,0
|
|
20241211,120500,228253060,7610,7630,7630,7610,119
|
|
20241211,120400,227345470,7630,7630,7630,7630,0
|
|
20241211,120300,227345470,7630,7630,7630,7630,0
|
|
20241211,120200,227345470,7630,7630,7630,7630,0
|
|
20241211,120100,227345470,7630,7620,7630,7610,405
|
|
20241211,120000,224256040,7590,7600,7600,7590,2
|
|
20241211,115900,224240850,7620,7580,7620,7580,401
|
|
20241211,115800,221187300,7580,7580,7580,7580,139
|
|
20241211,115700,220133680,7580,7610,7610,7580,204
|
|
20241211,115600,218581360,7580,7580,7580,7580,0
|
|
20241211,115500,218581360,7580,7580,7580,7580,9
|
|
20241211,115400,218513140,7580,7580,7580,7580,0
|
|
20241211,115300,218513140,7580,7580,7580,7580,0
|
|
20241211,115200,218513140,7580,7580,7580,7580,0
|
|
20241211,115100,218513140,7580,7580,7580,7580,0
|
|
20241211,115000,218513140,7580,7580,7580,7580,0
|
|
20241211,114900,218513140,7580,7580,7580,7580,0
|
|
20241211,114800,218513140,7580,7580,7580,7580,19
|
|
20241211,114700,218369120,7600,7600,7600,7600,0
|
|
20241211,114600,218369120,7600,7600,7600,7600,0
|
|
20241211,114500,218369120,7600,7600,7600,7600,0
|
|
20241211,114400,218369120,7600,7600,7600,7600,0
|
|
20241211,114300,218369120,7600,7600,7600,7600,0
|
|
20241211,114200,218369120,7600,7560,7600,7560,1780
|
|
20241211,114100,204880200,7550,7550,7550,7550,800
|
|
20241211,114000,198840200,7550,7550,7550,7550,0
|
|
20241211,113900,198840200,7550,7550,7550,7550,9
|
|
20241211,113800,198772250,7550,7550,7550,7550,0
|
|
20241211,113700,198772250,7550,7550,7550,7550,0
|
|
20241211,113600,198772250,7550,7560,7560,7550,50
|
|
20241211,113500,198394300,7570,7570,7570,7570,0
|
|
20241211,113400,198394300,7570,7570,7570,7570,6
|
|
20241211,113300,198348880,7570,7570,7570,7570,15
|
|
20241211,113200,198235330,7540,7540,7540,7540,0
|
|
20241211,113100,198235330,7540,7560,7560,7540,20
|
|
20241211,113000,198084300,7570,7570,7570,7570,0
|
|
20241211,112900,198084300,7570,7570,7570,7570,0
|
|
20241211,112800,198084300,7570,7570,7570,7570,0
|
|
20241211,112700,198084300,7570,7570,7570,7570,0
|
|
20241211,112600,198084300,7570,7570,7570,7570,5
|
|
20241211,112500,198046450,7580,7580,7580,7580,0
|
|
20241211,112400,198046450,7580,7590,7590,7580,10
|
|
20241211,112300,197970600,7540,7550,7550,7540,325
|
|
20241211,112200,195519590,7540,7540,7540,7540,0
|
|
20241211,112100,195519590,7540,7540,7540,7540,0
|
|
20241211,112000,195519590,7540,7540,7540,7540,0
|
|
20241211,111900,195519590,7540,7540,7540,7540,0
|
|
20241211,111800,195519590,7540,7540,7540,7540,0
|
|
20241211,111700,195519590,7540,7550,7550,7540,1000
|
|
20241211,111600,187977500,7550,7550,7550,7550,0
|
|
20241211,111500,187977500,7550,7550,7550,7550,600
|
|
20241211,111400,183447500,7590,7590,7590,7590,0
|
|
20241211,111300,183447500,7590,7590,7590,7590,0
|
|
20241211,111200,183447500,7590,7590,7590,7590,0
|
|
20241211,111100,183447500,7590,7590,7590,7590,0
|
|
20241211,111000,183447500,7590,7590,7590,7590,0
|
|
20241211,110900,183447500,7590,7590,7590,7590,0
|
|
20241211,110800,183447500,7590,7590,7590,7590,62
|
|
20241211,110700,182976920,7580,7580,7580,7580,10
|
|
20241211,110600,182901120,7590,7590,7590,7590,26
|
|
20241211,110500,182703780,7590,7590,7590,7590,131
|
|
20241211,110400,181709490,7590,7590,7590,7590,40
|
|
20241211,110300,181405890,7590,7590,7590,7590,0
|
|
20241211,110200,181405890,7590,7590,7590,7590,0
|
|
20241211,110100,181405890,7590,7590,7590,7590,0
|
|
20241211,110000,181405890,7590,7590,7590,7590,0
|
|
20241211,105900,181405890,7590,7590,7590,7590,0
|
|
20241211,105800,181405890,7590,7590,7590,7590,0
|
|
20241211,105700,181405890,7590,7590,7590,7590,30
|
|
20241211,105600,181178190,7560,7560,7560,7560,0
|
|
20241211,105500,181178190,7560,7560,7560,7560,0
|
|
20241211,105400,181178190,7560,7560,7560,7560,0
|
|
20241211,105300,181178190,7560,7590,7590,7560,192
|
|
20241211,105200,179724270,7580,7580,7580,7580,99
|
|
20241211,105100,178973850,7560,7560,7560,7560,0
|
|
20241211,105000,178973850,7560,7570,7570,7560,1000
|
|
20241211,104900,171408550,7570,7590,7590,7570,847
|
|
20241211,104800,164989900,7590,7590,7590,7590,0
|
|
20241211,104700,164989900,7590,7590,7590,7590,0
|
|
20241211,104600,164989900,7590,7590,7590,7590,0
|
|
20241211,104500,164989900,7590,7590,7590,7590,0
|
|
20241211,104400,164989900,7590,7590,7590,7590,0
|
|
20241211,104300,164989900,7590,7590,7590,7590,0
|
|
20241211,104200,164989900,7590,7590,7590,7590,100
|
|
20241211,104100,164230900,7590,7590,7590,7590,0
|
|
20241211,104000,164230900,7590,7590,7590,7590,0
|
|
20241211,103900,164230900,7590,7590,7590,7590,2
|
|
20241211,103800,164215720,7590,7620,7620,7590,154
|
|
20241211,103700,163042360,7620,7620,7620,7620,0
|
|
20241211,103600,163042360,7620,7620,7620,7620,150
|
|
20241211,103500,161899360,7630,7630,7630,7630,0
|
|
20241211,103400,161899360,7630,7630,7630,7630,260
|
|
20241211,103300,159915560,7610,7610,7610,7610,0
|
|
20241211,103200,159915560,7610,7610,7610,7610,66
|
|
20241211,103100,159413300,7600,7610,7610,7600,358
|
|
20241211,103000,156691200,7610,7610,7610,7610,50
|
|
20241211,102900,156310700,7610,7610,7610,7610,0
|
|
20241211,102800,156310700,7610,7610,7610,7610,0
|
|
20241211,102700,156310700,7610,7610,7610,7610,0
|
|
20241211,102600,156310700,7610,7620,7620,7610,200
|
|
20241211,102500,154787260,7650,7640,7650,7640,526
|
|
20241211,102400,150764360,7640,7640,7640,7640,0
|
|
20241211,102300,150764360,7640,7640,7640,7640,529
|
|
20241211,102200,146722800,7640,7640,7640,7640,482
|
|
20241211,102100,143040320,7640,7640,7640,7640,0
|
|
20241211,102000,143040320,7640,7640,7640,7640,0
|
|
20241211,101900,143040320,7640,7630,7640,7630,101
|
|
20241211,101800,142269680,7640,7640,7640,7640,0
|
|
20241211,101700,142269680,7640,7640,7640,7640,0
|
|
20241211,101600,142269680,7640,7640,7640,7640,0
|
|
20241211,101500,142269680,7640,7640,7640,7640,10
|
|
20241211,101400,142193280,7620,7620,7620,7620,0
|
|
20241211,101300,142193280,7620,7620,7620,7620,0
|
|
20241211,101200,142193280,7620,7620,7620,7620,6
|
|
20241211,101100,142147560,7620,7620,7620,7620,0
|
|
20241211,101000,142147560,7620,7620,7620,7620,50
|
|
20241211,100900,141766560,7620,7620,7620,7620,50
|
|
20241211,100800,141385560,7640,7640,7640,7640,2
|
|
20241211,100700,141370280,7620,7630,7630,7620,1315
|
|
20241211,100600,131336980,7630,7640,7640,7630,37
|
|
20241211,100500,131054400,7650,7650,7650,7650,100
|
|
20241211,100400,130289400,7650,7640,7650,7640,501
|
|
20241211,100300,126460950,7640,7640,7640,7640,0
|
|
20241211,100200,126460950,7640,7630,7640,7630,69
|
|
20241211,100100,125934080,7630,7630,7630,7630,0
|
|
20241211,100000,125934080,7630,7630,7630,7630,0
|
|
20241211,095900,125934080,7630,7630,7630,7630,415
|
|
20241211,095800,122767630,7620,7620,7620,7620,100
|
|
20241211,095700,122005630,7620,7620,7620,7620,0
|
|
20241211,095600,122005630,7620,7620,7620,7620,10
|
|
20241211,095500,121929430,7620,7620,7620,7620,45
|
|
20241211,095400,121586530,7630,7630,7630,7630,0
|
|
20241211,095300,121586530,7630,7630,7630,7630,110
|
|
20241211,095200,120747230,7630,7620,7630,7620,1624
|
|
20241211,095100,108365740,7620,7610,7620,7610,6
|
|
20241211,095000,108320030,7620,7620,7620,7620,0
|
|
20241211,094900,108320030,7620,7620,7620,7620,0
|
|
20241211,094800,108320030,7620,7620,7620,7620,4
|
|
20241211,094700,108289550,7600,7600,7600,7600,0
|
|
20241211,094600,108289550,7600,7600,7600,7600,1
|
|
20241211,094500,108281950,7590,7600,7600,7590,3
|
|
20241211,094400,108259170,7620,7620,7620,7620,0
|
|
20241211,094300,108259170,7620,7620,7620,7620,2
|
|
20241211,094200,108243930,7600,7600,7600,7600,15
|
|
20241211,094100,108129930,7600,7600,7600,7600,0
|
|
20241211,094000,108129930,7600,7590,7600,7590,2106
|
|
20241211,093900,92124390,7590,7590,7590,7590,46
|
|
20241211,093800,91775250,7580,7580,7580,7580,32
|
|
20241211,093700,91532690,7560,7560,7560,7560,0
|
|
20241211,093600,91532690,7560,7560,7560,7560,50
|
|
20241211,093500,91154690,7570,7570,7570,7570,723
|
|
20241211,093400,85681580,7570,7570,7570,7570,0
|
|
20241211,093300,85681580,7570,7570,7580,7570,62
|
|
20241211,093200,85212130,7570,7570,7570,7570,2
|
|
20241211,093100,85196990,7570,7570,7570,7570,0
|
|
20241211,093000,85196990,7570,7570,7570,7570,261
|
|
20241211,092900,83221220,7570,7570,7570,7570,50
|
|
20241211,092800,82842720,7580,7580,7580,7580,0
|
|
20241211,092700,82842720,7580,7580,7580,7580,0
|
|
20241211,092600,82842720,7580,7590,7590,7580,748
|
|
20241211,092500,77166620,7600,7610,7610,7600,359
|
|
20241211,092400,74437730,7620,7620,7620,7620,0
|
|
20241211,092300,74437730,7620,7620,7620,7620,27
|
|
20241211,092200,74231990,7610,7600,7610,7600,101
|
|
20241211,092100,73464380,7590,7590,7590,7590,200
|
|
20241211,092000,71946380,7590,7610,7620,7590,1352
|
|
20241211,091900,61659430,7600,7590,7600,7590,818
|
|
20241211,091800,55445710,7580,7580,7580,7580,0
|
|
20241211,091700,55445710,7580,7590,7590,7580,29
|
|
20241211,091600,55225660,7590,7590,7590,7590,0
|
|
20241211,091500,55225660,7590,7570,7590,7570,3242
|
|
20241211,091400,30658880,7560,7560,7560,7560,0
|
|
20241211,091300,30658880,7560,7580,7580,7560,506
|
|
20241211,091200,26825250,7570,7570,7570,7570,0
|
|
20241211,091100,26825250,7570,7570,7570,7570,3
|
|
20241211,091000,26802540,7610,7610,7610,7610,65
|
|
20241211,090900,26307890,7600,7570,7600,7570,1460
|
|
20241211,090800,15216150,7590,7580,7590,7580,700
|
|
20241211,090700,9908210,7580,7550,7580,7550,880
|
|
20241211,090600,3248790,7530,7500,7530,7500,216
|
|
20241211,090500,1625200,7470,7470,7470,7470,15
|
|
20241211,090400,1513150,7460,7460,7460,7460,75
|
|
20241211,090300,953650,7460,7460,7460,7460,65
|
|
20241211,090200,468750,7450,7450,7450,7450,39
|
|
20241211,090100,178200,7400,7400,7400,7400,0
|
|
20241211,090000,178200,7400,7450,7450,7400,24
|