678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201500,199772640,7430,7430,7430,7430,211
|
|
20241211,201400,199772640,7430,7430,7430,7430,0
|
|
20241211,201300,199772640,7430,7430,7430,7430,0
|
|
20241211,201200,199772640,7430,7430,7430,7430,0
|
|
20241211,201100,199772640,7430,7430,7430,7430,0
|
|
20241211,201000,199772640,7430,7430,7430,7430,0
|
|
20241211,200900,199772640,7430,7430,7430,7430,0
|
|
20241211,200800,199772640,7430,7430,7430,7430,0
|
|
20241211,200700,199772640,7430,7430,7430,7430,0
|
|
20241211,200600,199772640,7430,7430,7430,7430,0
|
|
20241211,200500,199772640,7430,7430,7430,7430,0
|
|
20241211,200400,199772640,7430,7430,7430,7430,0
|
|
20241211,200300,199772640,7430,7430,7430,7430,0
|
|
20241211,200200,199772640,7430,7430,7430,7430,0
|
|
20241211,200100,199772640,7430,7430,7430,7430,0
|
|
20241211,200000,199772640,7430,7430,7430,7430,0
|
|
20241211,195900,199772640,7430,7430,7430,7430,0
|
|
20241211,195800,199772640,7430,7430,7430,7430,0
|
|
20241211,195700,199772640,7430,7430,7430,7430,0
|
|
20241211,195600,199772640,7430,7430,7430,7430,0
|
|
20241211,195500,199772640,7430,7430,7430,7430,0
|
|
20241211,195400,199772640,7430,7430,7430,7430,0
|
|
20241211,195300,199772640,7430,7430,7430,7430,0
|
|
20241211,195200,199772640,7430,7430,7430,7430,0
|
|
20241211,195100,199772640,7430,7430,7430,7430,0
|
|
20241211,195000,199772640,7430,7430,7430,7430,0
|
|
20241211,194900,199772640,7430,7430,7430,7430,0
|
|
20241211,194800,199772640,7430,7430,7430,7430,0
|
|
20241211,194700,199772640,7430,7430,7430,7430,0
|
|
20241211,194600,199772640,7430,7430,7430,7430,0
|
|
20241211,194500,199772640,7430,7430,7430,7430,211
|
|
20241211,194400,199772640,7430,7430,7430,7430,0
|
|
20241211,194300,199772640,7430,7430,7430,7430,0
|
|
20241211,194200,199772640,7430,7430,7430,7430,0
|
|
20241211,194100,199772640,7430,7430,7430,7430,0
|
|
20241211,194000,199772640,7430,7430,7430,7430,0
|
|
20241211,193900,199772640,7430,7430,7430,7430,0
|
|
20241211,193800,199772640,7430,7430,7430,7430,0
|
|
20241211,193700,199772640,7430,7430,7430,7430,0
|
|
20241211,193600,199772640,7430,7430,7430,7430,0
|
|
20241211,193500,199772640,7430,7430,7430,7430,0
|
|
20241211,193400,199772640,7430,7430,7430,7430,0
|
|
20241211,193300,199772640,7430,7430,7430,7430,0
|
|
20241211,193200,199772640,7430,7430,7430,7430,0
|
|
20241211,193100,199772640,7430,7430,7430,7430,0
|
|
20241211,193000,199772640,7430,7430,7430,7430,0
|
|
20241211,192900,199772640,7430,7430,7430,7430,0
|
|
20241211,192800,199772640,7430,7430,7430,7430,0
|
|
20241211,192700,199772640,7430,7430,7430,7430,0
|
|
20241211,192600,199772640,7430,7430,7430,7430,0
|
|
20241211,192500,199772640,7430,7430,7430,7430,0
|
|
20241211,192400,199772640,7430,7430,7430,7430,0
|
|
20241211,192300,199772640,7430,7430,7430,7430,0
|
|
20241211,192200,199772640,7430,7430,7430,7430,0
|
|
20241211,192100,199772640,7430,7430,7430,7430,0
|
|
20241211,192000,199772640,7430,7430,7430,7430,0
|
|
20241211,191900,199772640,7430,7430,7430,7430,0
|
|
20241211,191800,199772640,7430,7430,7430,7430,0
|
|
20241211,191700,199772640,7430,7430,7430,7430,0
|
|
20241211,191600,199772640,7430,7430,7430,7430,0
|
|
20241211,191500,199772640,7430,7430,7430,7430,211
|
|
20241211,191400,199772640,7430,7430,7430,7430,0
|
|
20241211,191300,199772640,7430,7430,7430,7430,0
|
|
20241211,191200,199772640,7430,7430,7430,7430,0
|
|
20241211,191100,199772640,7430,7430,7430,7430,0
|
|
20241211,191000,199772640,7430,7430,7430,7430,0
|
|
20241211,190900,199772640,7430,7430,7430,7430,0
|
|
20241211,190800,199772640,7430,7430,7430,7430,0
|
|
20241211,190700,199772640,7430,7430,7430,7430,0
|
|
20241211,190600,199772640,7430,7430,7430,7430,0
|
|
20241211,190500,199772640,7430,7430,7430,7430,0
|
|
20241211,190400,199772640,7430,7430,7430,7430,0
|
|
20241211,190300,199772640,7430,7430,7430,7430,0
|
|
20241211,190200,199772640,7430,7430,7430,7430,0
|
|
20241211,190100,199772640,7430,7430,7430,7430,0
|
|
20241211,190000,199772640,7430,7430,7430,7430,0
|
|
20241211,185900,199772640,7430,7430,7430,7430,0
|
|
20241211,185800,199772640,7430,7430,7430,7430,0
|
|
20241211,185700,199772640,7430,7430,7430,7430,0
|
|
20241211,185600,199772640,7430,7430,7430,7430,0
|
|
20241211,185500,199772640,7430,7430,7430,7430,0
|
|
20241211,185400,199772640,7430,7430,7430,7430,0
|
|
20241211,185300,199772640,7430,7430,7430,7430,0
|
|
20241211,185200,199772640,7430,7430,7430,7430,0
|
|
20241211,185100,199772640,7430,7430,7430,7430,0
|
|
20241211,185000,199772640,7430,7430,7430,7430,0
|
|
20241211,184900,199772640,7430,7430,7430,7430,0
|
|
20241211,184800,199772640,7430,7430,7430,7430,0
|
|
20241211,184700,199772640,7430,7430,7430,7430,0
|
|
20241211,184600,199772640,7430,7430,7430,7430,0
|
|
20241211,184500,199772640,7430,7430,7430,7430,211
|
|
20241211,184400,199772640,7430,7430,7430,7430,0
|
|
20241211,184300,199772640,7430,7430,7430,7430,0
|
|
20241211,184200,199772640,7430,7430,7430,7430,0
|
|
20241211,184100,199772640,7430,7430,7430,7430,0
|
|
20241211,184000,199772640,7430,7430,7430,7430,0
|
|
20241211,183900,199772640,7430,7430,7430,7430,0
|
|
20241211,183800,199772640,7430,7430,7430,7430,0
|
|
20241211,183700,199772640,7430,7430,7430,7430,0
|
|
20241211,183600,199772640,7430,7430,7430,7430,0
|
|
20241211,183500,199772640,7430,7430,7430,7430,0
|
|
20241211,183400,199772640,7430,7430,7430,7430,0
|
|
20241211,183300,199772640,7430,7430,7430,7430,0
|
|
20241211,183200,199772640,7430,7430,7430,7430,0
|
|
20241211,183100,199772640,7430,7430,7430,7430,0
|
|
20241211,183000,199772640,7430,7430,7430,7430,0
|
|
20241211,182900,199772640,7430,7430,7430,7430,0
|
|
20241211,182800,199772640,7430,7430,7430,7430,0
|
|
20241211,182700,199772640,7430,7430,7430,7430,0
|
|
20241211,182600,199772640,7430,7430,7430,7430,0
|
|
20241211,182500,199772640,7430,7430,7430,7430,0
|
|
20241211,182400,199772640,7430,7430,7430,7430,0
|
|
20241211,182300,199772640,7430,7430,7430,7430,0
|
|
20241211,182200,199772640,7430,7430,7430,7430,0
|
|
20241211,182100,199772640,7430,7430,7430,7430,0
|
|
20241211,182000,199772640,7430,7430,7430,7430,0
|
|
20241211,181900,199772640,7430,7430,7430,7430,0
|
|
20241211,181800,199772640,7430,7430,7430,7430,0
|
|
20241211,181700,199772640,7430,7430,7430,7430,0
|
|
20241211,181600,199772640,7430,7430,7430,7430,0
|
|
20241211,181500,199772640,7430,7430,7430,7430,211
|
|
20241211,181400,199772640,7430,7430,7430,7430,0
|
|
20241211,181300,199772640,7430,7430,7430,7430,0
|
|
20241211,181200,199772640,7430,7430,7430,7430,0
|
|
20241211,181100,199772640,7430,7430,7430,7430,0
|
|
20241211,181000,199772640,7430,7430,7430,7430,0
|
|
20241211,180900,199772640,7430,7430,7430,7430,0
|
|
20241211,180800,199772640,7430,7430,7430,7430,0
|
|
20241211,180700,199772640,7430,7430,7430,7430,0
|
|
20241211,180600,199772640,7430,7430,7430,7430,0
|
|
20241211,180500,199772640,7430,7430,7430,7430,0
|
|
20241211,180400,199772640,7430,7430,7430,7430,0
|
|
20241211,180300,199772640,7430,7430,7430,7430,0
|
|
20241211,180200,199772640,7430,7430,7430,7430,0
|
|
20241211,180100,199772640,7430,7430,7430,7430,0
|
|
20241211,180000,199772640,7430,7430,7430,7430,0
|
|
20241211,175900,199772640,7430,7430,7430,7430,0
|
|
20241211,175800,199772640,7430,7430,7430,7430,0
|
|
20241211,175700,199772640,7430,7430,7430,7430,0
|
|
20241211,175600,199772640,7430,7430,7430,7430,0
|
|
20241211,175500,199772640,7430,7430,7430,7430,0
|
|
20241211,175400,199772640,7430,7430,7430,7430,0
|
|
20241211,175300,199772640,7430,7430,7430,7430,0
|
|
20241211,175200,199772640,7430,7430,7430,7430,0
|
|
20241211,175100,199772640,7430,7430,7430,7430,0
|
|
20241211,175000,199772640,7430,7430,7430,7430,0
|
|
20241211,174900,199772640,7430,7430,7430,7430,0
|
|
20241211,174800,199772640,7430,7430,7430,7430,0
|
|
20241211,174700,199772640,7430,7430,7430,7430,0
|
|
20241211,174600,199772640,7430,7430,7430,7430,0
|
|
20241211,174500,199772640,7430,7430,7430,7430,211
|
|
20241211,174400,199772640,7430,7430,7430,7430,0
|
|
20241211,174300,199772640,7430,7430,7430,7430,0
|
|
20241211,174200,199772640,7430,7430,7430,7430,0
|
|
20241211,174100,199772640,7430,7430,7430,7430,0
|
|
20241211,174000,199772640,7430,7430,7430,7430,0
|
|
20241211,173900,199772640,7430,7430,7430,7430,0
|
|
20241211,173800,199772640,7430,7430,7430,7430,0
|
|
20241211,173700,199772640,7430,7430,7430,7430,0
|
|
20241211,173600,199772640,7430,7430,7430,7430,0
|
|
20241211,173500,199772640,7430,7430,7430,7430,0
|
|
20241211,173400,199772640,7430,7430,7430,7430,0
|
|
20241211,173300,199772640,7430,7430,7430,7430,0
|
|
20241211,173200,199772640,7430,7430,7430,7430,0
|
|
20241211,173100,199772640,7430,7430,7430,7430,0
|
|
20241211,173000,199772640,7430,7430,7430,7430,0
|
|
20241211,172900,199772640,7430,7430,7430,7430,0
|
|
20241211,172800,199772640,7430,7430,7430,7430,0
|
|
20241211,172700,199772640,7430,7430,7430,7430,0
|
|
20241211,172600,199772640,7430,7430,7430,7430,0
|
|
20241211,172500,199772640,7430,7430,7430,7430,0
|
|
20241211,172400,199772640,7430,7430,7430,7430,0
|
|
20241211,172300,199772640,7430,7430,7430,7430,0
|
|
20241211,172200,199772640,7430,7430,7430,7430,0
|
|
20241211,172100,199772640,7430,7430,7430,7430,0
|
|
20241211,172000,199772640,7430,7430,7430,7430,0
|
|
20241211,171900,199772640,7430,7430,7430,7430,0
|
|
20241211,171800,199772640,7430,7430,7430,7430,0
|
|
20241211,171700,199772640,7430,7430,7430,7430,0
|
|
20241211,171600,199772640,7430,7430,7430,7430,0
|
|
20241211,171500,199772640,7430,7430,7430,7430,211
|
|
20241211,171400,199772640,7430,7430,7430,7430,0
|
|
20241211,171300,199772640,7430,7430,7430,7430,0
|
|
20241211,171200,199772640,7430,7430,7430,7430,0
|
|
20241211,171100,199772640,7430,7430,7430,7430,0
|
|
20241211,171000,199772640,7430,7430,7430,7430,0
|
|
20241211,170900,199772640,7430,7430,7430,7430,0
|
|
20241211,170800,199772640,7430,7430,7430,7430,0
|
|
20241211,170700,199772640,7430,7430,7430,7430,0
|
|
20241211,170600,199772640,7430,7430,7430,7430,0
|
|
20241211,170500,199772640,7430,7430,7430,7430,0
|
|
20241211,170400,199772640,7430,7430,7430,7430,0
|
|
20241211,170300,199772640,7430,7430,7430,7430,0
|
|
20241211,170200,199772640,7430,7430,7430,7430,0
|
|
20241211,170100,199772640,7430,7430,7430,7430,0
|
|
20241211,170000,199772640,7430,7430,7430,7430,0
|
|
20241211,165900,199772640,7430,7430,7430,7430,0
|
|
20241211,165800,199772640,7430,7430,7430,7430,0
|
|
20241211,165700,199772640,7430,7430,7430,7430,0
|
|
20241211,165600,199772640,7430,7430,7430,7430,0
|
|
20241211,165500,199772640,7430,7430,7430,7430,0
|
|
20241211,165400,199772640,7430,7430,7430,7430,0
|
|
20241211,165300,199772640,7430,7430,7430,7430,0
|
|
20241211,165200,199772640,7430,7430,7430,7430,0
|
|
20241211,165100,199772640,7430,7430,7430,7430,0
|
|
20241211,165000,199772640,7430,7430,7430,7430,0
|
|
20241211,164900,199772640,7430,7430,7430,7430,0
|
|
20241211,164800,199772640,7430,7430,7430,7430,0
|
|
20241211,164700,199772640,7430,7430,7430,7430,0
|
|
20241211,164600,199772640,7430,7430,7430,7430,0
|
|
20241211,164500,199772640,7430,7430,7430,7430,211
|
|
20241211,164400,199772640,7430,7430,7430,7430,0
|
|
20241211,164300,199772640,7430,7430,7430,7430,0
|
|
20241211,164200,199772640,7430,7430,7430,7430,0
|
|
20241211,164100,199772640,7430,7430,7430,7430,0
|
|
20241211,164000,199772640,7430,7430,7430,7430,0
|
|
20241211,163900,199772640,7430,7430,7430,7430,0
|
|
20241211,163800,199772640,7430,7430,7430,7430,0
|
|
20241211,163700,199772640,7430,7430,7430,7430,0
|
|
20241211,163600,199772640,7430,7430,7430,7430,0
|
|
20241211,163500,199772640,7430,7430,7430,7430,0
|
|
20241211,163400,199772640,7430,7430,7430,7430,0
|
|
20241211,163300,199772640,7430,7430,7430,7430,0
|
|
20241211,163200,199772640,7430,7430,7430,7430,0
|
|
20241211,163100,199772640,7430,7430,7430,7430,0
|
|
20241211,163000,199772640,7430,7430,7430,7430,0
|
|
20241211,162900,199772640,7430,7430,7430,7430,0
|
|
20241211,162800,199772640,7430,7430,7430,7430,0
|
|
20241211,162700,199772640,7430,7430,7430,7430,0
|
|
20241211,162600,199772640,7430,7430,7430,7430,0
|
|
20241211,162500,199772640,7430,7430,7430,7430,0
|
|
20241211,162400,199772640,7430,7430,7430,7430,0
|
|
20241211,162300,199772640,7430,7430,7430,7430,0
|
|
20241211,162200,199772640,7430,7430,7430,7430,0
|
|
20241211,162100,199772640,7430,7430,7430,7430,0
|
|
20241211,162000,199772640,7430,7430,7430,7430,0
|
|
20241211,161900,199772640,7430,7430,7430,7430,0
|
|
20241211,161800,199772640,7430,7430,7430,7430,0
|
|
20241211,161700,199772640,7430,7430,7430,7430,0
|
|
20241211,161600,199772640,7430,7430,7430,7430,0
|
|
20241211,161500,199772640,7430,7430,7430,7430,211
|
|
20241211,161400,199772640,7430,7430,7430,7430,0
|
|
20241211,161300,199772640,7430,7430,7430,7430,0
|
|
20241211,161200,199772640,7430,7430,7430,7430,0
|
|
20241211,161100,199772640,7430,7430,7430,7430,0
|
|
20241211,161000,199772640,7430,7430,7430,7430,0
|
|
20241211,160900,199772640,7430,7430,7430,7430,0
|
|
20241211,160800,199772640,7430,7430,7430,7430,0
|
|
20241211,160700,199772640,7430,7430,7430,7430,0
|
|
20241211,160600,199772640,7430,7430,7430,7430,0
|
|
20241211,160500,199772640,7430,7430,7430,7430,0
|
|
20241211,160400,199772640,7430,7430,7430,7430,0
|
|
20241211,160300,199772640,7430,7430,7430,7430,0
|
|
20241211,160200,199772640,7430,7430,7430,7430,0
|
|
20241211,160100,199772640,7430,7430,7430,7430,0
|
|
20241211,160000,199772640,7430,7430,7430,7430,0
|
|
20241211,155900,199772640,7430,7430,7430,7430,0
|
|
20241211,155800,199772640,7430,7430,7430,7430,0
|
|
20241211,155700,199772640,7430,7430,7430,7430,0
|
|
20241211,155600,199772640,7430,7430,7430,7430,0
|
|
20241211,155500,199772640,7430,7430,7430,7430,0
|
|
20241211,155400,199772640,7430,7430,7430,7430,0
|
|
20241211,155300,199772640,7430,7430,7430,7430,0
|
|
20241211,155200,199772640,7430,7430,7430,7430,0
|
|
20241211,155100,199772640,7430,7430,7430,7430,0
|
|
20241211,155000,199772640,7430,7430,7430,7430,0
|
|
20241211,154900,199772640,7430,7430,7430,7430,0
|
|
20241211,154800,199772640,7430,7430,7430,7430,0
|
|
20241211,154700,199772640,7430,7430,7430,7430,0
|
|
20241211,154600,199772640,7430,7430,7430,7430,0
|
|
20241211,154500,199772640,7430,7430,7430,7430,211
|
|
20241211,154400,199772640,7430,7430,7430,7430,0
|
|
20241211,154300,199772640,7430,7430,7430,7430,0
|
|
20241211,154200,199772640,7430,7430,7430,7430,0
|
|
20241211,154100,199772640,7430,7430,7430,7430,0
|
|
20241211,154000,199772640,7430,7430,7430,7430,0
|
|
20241211,153900,199772640,7430,7430,7430,7430,0
|
|
20241211,153800,199772640,7430,7430,7430,7430,0
|
|
20241211,153700,199772640,7430,7430,7430,7430,0
|
|
20241211,153600,199772640,7430,7430,7430,7430,0
|
|
20241211,153500,199772640,7430,7430,7430,7430,0
|
|
20241211,153400,199772640,7430,7430,7430,7430,0
|
|
20241211,153300,199772640,7430,7430,7430,7430,0
|
|
20241211,153200,199772640,7430,7430,7430,7430,0
|
|
20241211,153100,199772640,7430,7430,7430,7430,0
|
|
20241211,153000,199772640,7430,7430,7430,7430,211
|
|
20241211,152900,198204910,7430,7430,7430,7430,0
|
|
20241211,152800,198204910,7430,7430,7430,7430,0
|
|
20241211,152700,198204910,7430,7430,7430,7430,0
|
|
20241211,152600,198204910,7430,7430,7430,7430,0
|
|
20241211,152500,198204910,7430,7430,7430,7430,0
|
|
20241211,152400,198204910,7430,7430,7430,7430,0
|
|
20241211,152300,198204910,7430,7430,7430,7430,0
|
|
20241211,152200,198204910,7430,7430,7430,7430,0
|
|
20241211,152100,198204910,7430,7430,7430,7430,0
|
|
20241211,152000,198204910,7430,7430,7430,7430,0
|
|
20241211,151900,198204910,7430,7430,7430,7430,0
|
|
20241211,151800,198204910,7430,7430,7430,7430,1
|
|
20241211,151700,198197480,7410,7430,7430,7410,33
|
|
20241211,151600,197952410,7430,7430,7430,7430,0
|
|
20241211,151500,197952410,7430,7430,7430,7430,0
|
|
20241211,151400,197952410,7430,7430,7430,7430,0
|
|
20241211,151300,197952410,7430,7430,7430,7430,0
|
|
20241211,151200,197952410,7430,7430,7430,7430,0
|
|
20241211,151100,197952410,7430,7430,7430,7430,0
|
|
20241211,151000,197952410,7430,7430,7430,7430,100
|
|
20241211,150900,197209410,7440,7440,7440,7440,0
|
|
20241211,150800,197209410,7440,7440,7440,7400,138
|
|
20241211,150700,196187710,7440,7420,7440,7410,12
|
|
20241211,150600,196098660,7440,7440,7440,7440,0
|
|
20241211,150500,196098660,7440,7440,7440,7440,0
|
|
20241211,150400,196098660,7440,7440,7440,7440,0
|
|
20241211,150300,196098660,7440,7440,7440,7440,0
|
|
20241211,150200,196098660,7440,7440,7440,7440,42
|
|
20241211,150100,195786180,7440,7440,7440,7440,1
|
|
20241211,150000,195778740,7390,7430,7440,7390,4689
|
|
20241211,145900,161126720,7440,7440,7440,7440,2
|
|
20241211,145800,161111840,7440,7440,7440,7440,0
|
|
20241211,145700,161111840,7440,7440,7440,7440,0
|
|
20241211,145600,161111840,7440,7440,7440,7440,0
|
|
20241211,145500,161111840,7440,7440,7440,7440,11
|
|
20241211,145400,161030000,7440,7440,7440,7440,0
|
|
20241211,145300,161030000,7440,7440,7440,7440,15
|
|
20241211,145200,160918400,7440,7440,7440,7440,50
|
|
20241211,145100,160546400,7440,7440,7440,7440,2
|
|
20241211,145000,160531520,7440,7440,7440,7440,4
|
|
20241211,144900,160501760,7440,7440,7440,7440,2
|
|
20241211,144800,160486880,7440,7390,7440,7380,6
|
|
20241211,144700,160442530,7440,7440,7440,7440,0
|
|
20241211,144600,160442530,7440,7440,7440,7440,0
|
|
20241211,144500,160442530,7440,7440,7440,7440,1
|
|
20241211,144400,160435090,7400,7420,7430,7400,304
|
|
20241211,144300,158178470,7420,7420,7420,7420,0
|
|
20241211,144200,158178470,7420,7400,7420,7400,3
|
|
20241211,144100,158156250,7420,7420,7420,7420,0
|
|
20241211,144000,158156250,7420,7420,7420,7420,0
|
|
20241211,143900,158156250,7420,7420,7420,7420,0
|
|
20241211,143800,158156250,7420,7420,7420,7420,10
|
|
20241211,143700,158082050,7420,7420,7420,7420,0
|
|
20241211,143600,158082050,7420,7420,7420,7420,0
|
|
20241211,143500,158082050,7420,7420,7420,7420,0
|
|
20241211,143400,158082050,7420,7420,7420,7420,0
|
|
20241211,143300,158082050,7420,7420,7420,7420,0
|
|
20241211,143200,158082050,7420,7420,7420,7420,1
|
|
20241211,143100,158074630,7410,7420,7420,7410,41
|
|
20241211,143000,157770420,7420,7420,7420,7420,0
|
|
20241211,142900,157770420,7420,7420,7420,7420,0
|
|
20241211,142800,157770420,7420,7410,7420,7410,11
|
|
20241211,142700,157688890,7420,7420,7420,7420,0
|
|
20241211,142600,157688890,7420,7420,7420,7420,0
|
|
20241211,142500,157688890,7420,7420,7420,7420,0
|
|
20241211,142400,157688890,7420,7420,7420,7420,1
|
|
20241211,142300,157681470,7420,7420,7420,7420,0
|
|
20241211,142200,157681470,7420,7420,7420,7420,0
|
|
20241211,142100,157681470,7420,7420,7420,7420,0
|
|
20241211,142000,157681470,7420,7420,7420,7420,0
|
|
20241211,141900,157681470,7420,7420,7420,7420,1
|
|
20241211,141800,157674050,7420,7420,7420,7420,0
|
|
20241211,141700,157674050,7420,7420,7420,7420,50
|
|
20241211,141600,157303050,7420,7420,7420,7420,5
|
|
20241211,141500,157265950,7420,7420,7420,7420,0
|
|
20241211,141400,157265950,7420,7410,7420,7410,2
|
|
20241211,141300,157251120,7340,7420,7430,7340,204
|
|
20241211,141200,155750930,7380,7380,7380,7380,1
|
|
20241211,141100,155743550,7430,7430,7430,7430,0
|
|
20241211,141000,155743550,7430,7430,7430,7430,1
|
|
20241211,140900,155736120,7430,7430,7430,7430,1
|
|
20241211,140800,155728690,7430,7430,7430,7430,0
|
|
20241211,140700,155728690,7430,7430,7430,7430,0
|
|
20241211,140600,155728690,7430,7430,7430,7430,0
|
|
20241211,140500,155728690,7430,7430,7430,7430,0
|
|
20241211,140400,155728690,7430,7430,7430,7430,0
|
|
20241211,140300,155728690,7430,7430,7430,7430,0
|
|
20241211,140200,155728690,7430,7430,7430,7430,8
|
|
20241211,140100,155669250,7440,7440,7440,7440,0
|
|
20241211,140000,155669250,7440,7440,7440,7440,6
|
|
20241211,135900,155624610,7440,7440,7440,7440,0
|
|
20241211,135800,155624610,7440,7440,7440,7440,1
|
|
20241211,135700,155617170,7440,7440,7440,7440,0
|
|
20241211,135600,155617170,7440,7440,7440,7440,0
|
|
20241211,135500,155617170,7440,7440,7440,7440,0
|
|
20241211,135400,155617170,7440,7440,7440,7440,1
|
|
20241211,135300,155609730,7380,7380,7380,7380,0
|
|
20241211,135200,155609730,7380,7380,7380,7380,0
|
|
20241211,135100,155609730,7380,7380,7380,7380,0
|
|
20241211,135000,155609730,7380,7380,7380,7380,175
|
|
20241211,134900,154318230,7380,7380,7380,7380,0
|
|
20241211,134800,154318230,7380,7380,7380,7380,0
|
|
20241211,134700,154318230,7380,7380,7380,7380,0
|
|
20241211,134600,154318230,7380,7380,7380,7380,32
|
|
20241211,134500,154082070,7380,7380,7380,7380,1
|
|
20241211,134400,154074690,7370,7370,7370,7370,0
|
|
20241211,134300,154074690,7370,7370,7370,7370,69
|
|
20241211,134200,153566160,7370,7370,7370,7370,0
|
|
20241211,134100,153566160,7370,7370,7370,7370,0
|
|
20241211,134000,153566160,7370,7370,7370,7370,0
|
|
20241211,133900,153566160,7370,7370,7370,7370,0
|
|
20241211,133800,153566160,7370,7370,7370,7370,0
|
|
20241211,133700,153566160,7370,7370,7370,7370,1
|
|
20241211,133600,153558790,7370,7370,7370,7370,0
|
|
20241211,133500,153558790,7370,7370,7370,7370,0
|
|
20241211,133400,153558790,7370,7370,7370,7370,0
|
|
20241211,133300,153558790,7370,7370,7370,7370,0
|
|
20241211,133200,153558790,7370,7370,7370,7370,0
|
|
20241211,133100,153558790,7370,7360,7370,7360,11
|
|
20241211,133000,153477820,7370,7370,7370,7370,0
|
|
20241211,132900,153477820,7370,7370,7370,7370,0
|
|
20241211,132800,153477820,7370,7370,7370,7370,0
|
|
20241211,132700,153477820,7370,7370,7370,7370,0
|
|
20241211,132600,153477820,7370,7370,7370,7370,0
|
|
20241211,132500,153477820,7370,7370,7370,7370,0
|
|
20241211,132400,153477820,7370,7370,7370,7370,0
|
|
20241211,132300,153477820,7370,7370,7370,7370,1
|
|
20241211,132200,153470450,7310,7380,7380,7310,215
|
|
20241211,132100,151896930,7380,7380,7380,7380,7
|
|
20241211,132000,151845270,7380,7380,7380,7380,0
|
|
20241211,131900,151845270,7380,7380,7380,7380,0
|
|
20241211,131800,151845270,7380,7380,7380,7380,3
|
|
20241211,131700,151823130,7380,7380,7380,7380,0
|
|
20241211,131600,151823130,7380,7370,7380,7370,7
|
|
20241211,131500,151771530,7370,7370,7370,7370,0
|
|
20241211,131400,151771530,7370,7370,7370,7370,10
|
|
20241211,131300,151697830,7370,7370,7370,7370,1
|
|
20241211,131200,151690460,7370,7370,7370,7370,0
|
|
20241211,131100,151690460,7370,7370,7370,7370,0
|
|
20241211,131000,151690460,7370,7370,7370,7370,0
|
|
20241211,130900,151690460,7370,7370,7370,7370,0
|
|
20241211,130800,151690460,7370,7370,7370,7370,2
|
|
20241211,130700,151675720,7300,7360,7360,7300,413
|
|
20241211,130600,148654770,7370,7370,7370,7370,0
|
|
20241211,130500,148654770,7370,7370,7370,7370,1
|
|
20241211,130400,148647400,7370,7370,7370,7370,1
|
|
20241211,130300,148640030,7360,7360,7360,7360,0
|
|
20241211,130200,148640030,7360,7360,7360,7360,12
|
|
20241211,130100,148551710,7350,7350,7350,7350,0
|
|
20241211,130000,148551710,7350,7350,7350,7350,64
|
|
20241211,125900,148081310,7350,7350,7350,7350,0
|
|
20241211,125800,148081310,7350,7350,7350,7350,0
|
|
20241211,125700,148081310,7350,7350,7350,7350,0
|
|
20241211,125600,148081310,7350,7350,7350,7350,4
|
|
20241211,125500,148051910,7350,7350,7350,7350,13
|
|
20241211,125400,147956360,7350,7340,7350,7340,30
|
|
20241211,125300,147735920,7350,7350,7350,7350,0
|
|
20241211,125200,147735920,7350,7350,7350,7350,3
|
|
20241211,125100,147713870,7340,7340,7340,7340,10
|
|
20241211,125000,147640470,7350,7350,7350,7350,4
|
|
20241211,124900,147611070,7320,7320,7320,7320,0
|
|
20241211,124800,147611070,7320,7320,7320,7320,10
|
|
20241211,124700,147537870,7350,7320,7350,7320,3
|
|
20241211,124600,147515850,7310,7310,7310,7310,250
|
|
20241211,124500,145688350,7350,7330,7350,7330,39
|
|
20241211,124400,145402460,7310,7310,7310,7310,0
|
|
20241211,124300,145402460,7310,7310,7310,7310,1
|
|
20241211,124200,145395150,7330,7330,7330,7330,0
|
|
20241211,124100,145395150,7330,7340,7340,7330,45
|
|
20241211,124000,145064890,7340,7340,7340,7340,0
|
|
20241211,123900,145064890,7340,7340,7340,7340,112
|
|
20241211,123800,144242810,7340,7320,7340,7300,884
|
|
20241211,123700,137784520,7340,7330,7340,7330,4
|
|
20241211,123600,137755190,7320,7320,7320,7320,0
|
|
20241211,123500,137755190,7320,7320,7320,7320,19
|
|
20241211,123400,137616110,7340,7340,7340,7320,23
|
|
20241211,123300,137447660,7340,7370,7370,7340,286
|
|
20241211,123200,135344900,7380,7380,7380,7380,0
|
|
20241211,123100,135344900,7380,7380,7380,7380,33
|
|
20241211,123000,135101360,7380,7380,7380,7380,2
|
|
20241211,122900,135086600,7380,7380,7380,7380,3
|
|
20241211,122800,135064460,7380,7380,7380,7380,5
|
|
20241211,122700,135027560,7370,7370,7370,7370,20
|
|
20241211,122600,134880160,7380,7380,7380,7380,0
|
|
20241211,122500,134880160,7380,7380,7380,7380,0
|
|
20241211,122400,134880160,7380,7380,7380,7380,0
|
|
20241211,122300,134880160,7380,7380,7380,7380,23
|
|
20241211,122200,134710420,7380,7380,7380,7380,86
|
|
20241211,122100,134075740,7380,7380,7380,7380,142
|
|
20241211,122000,133027780,7440,7440,7440,7440,0
|
|
20241211,121900,133027780,7440,7440,7440,7440,0
|
|
20241211,121800,133027780,7440,7440,7440,7440,0
|
|
20241211,121700,133027780,7440,7440,7440,7440,0
|
|
20241211,121600,133027780,7440,7440,7440,7440,0
|
|
20241211,121500,133027780,7440,7440,7440,7440,0
|
|
20241211,121400,133027780,7440,7440,7440,7440,1
|
|
20241211,121300,133020340,7430,7430,7430,7430,30
|
|
20241211,121200,132797440,7440,7440,7440,7440,0
|
|
20241211,121100,132797440,7440,7440,7440,7440,0
|
|
20241211,121000,132797440,7440,7440,7440,7440,1
|
|
20241211,120900,132790000,7430,7430,7430,7430,0
|
|
20241211,120800,132790000,7430,7430,7430,7430,10
|
|
20241211,120700,132715700,7430,7430,7430,7430,0
|
|
20241211,120600,132715700,7430,7430,7430,7430,0
|
|
20241211,120500,132715700,7430,7430,7430,7430,20
|
|
20241211,120400,132567100,7440,7440,7440,7440,5
|
|
20241211,120300,132529900,7440,7440,7440,7440,0
|
|
20241211,120200,132529900,7440,7440,7440,7440,0
|
|
20241211,120100,132529900,7440,7440,7440,7440,10
|
|
20241211,120000,132455500,7440,7440,7440,7440,0
|
|
20241211,115900,132455500,7440,7440,7440,7440,0
|
|
20241211,115800,132455500,7440,7440,7440,7440,0
|
|
20241211,115700,132455500,7440,7430,7440,7430,2
|
|
20241211,115600,132440630,7440,7380,7440,7380,8
|
|
20241211,115500,132381530,7430,7430,7430,7430,0
|
|
20241211,115400,132381530,7430,7430,7430,7430,0
|
|
20241211,115300,132381530,7430,7430,7430,7430,0
|
|
20241211,115200,132381530,7430,7430,7430,7430,30
|
|
20241211,115100,132158630,7430,7430,7430,7430,0
|
|
20241211,115000,132158630,7430,7430,7430,7430,0
|
|
20241211,114900,132158630,7430,7430,7430,7430,40
|
|
20241211,114800,131861430,7430,7430,7430,7430,50
|
|
20241211,114700,131489930,7440,7440,7440,7440,0
|
|
20241211,114600,131489930,7440,7440,7440,7440,0
|
|
20241211,114500,131489930,7440,7440,7440,7440,0
|
|
20241211,114400,131489930,7440,7440,7440,7440,0
|
|
20241211,114300,131489930,7440,7440,7440,7440,0
|
|
20241211,114200,131489930,7440,7440,7440,7440,0
|
|
20241211,114100,131489930,7440,7440,7440,7440,0
|
|
20241211,114000,131489930,7440,7440,7440,7440,0
|
|
20241211,113900,131489930,7440,7440,7440,7440,0
|
|
20241211,113800,131489930,7440,7440,7440,7440,0
|
|
20241211,113700,131489930,7440,7440,7440,7440,1
|
|
20241211,113600,131482490,7380,7380,7380,7380,0
|
|
20241211,113500,131482490,7380,7380,7380,7380,0
|
|
20241211,113400,131482490,7380,7380,7380,7380,3
|
|
20241211,113300,131460350,7430,7430,7430,7430,30
|
|
20241211,113200,131237450,7440,7440,7440,7440,0
|
|
20241211,113100,131237450,7440,7440,7440,7440,0
|
|
20241211,113000,131237450,7440,7420,7440,7420,4
|
|
20241211,112900,131207750,7420,7420,7420,7420,10
|
|
20241211,112800,131133550,7420,7420,7420,7420,4
|
|
20241211,112700,131103870,7420,7360,7420,7360,5
|
|
20241211,112600,131067000,7430,7430,7430,7430,0
|
|
20241211,112500,131067000,7430,7430,7430,7430,0
|
|
20241211,112400,131067000,7430,7430,7430,7430,4
|
|
20241211,112300,131037280,7430,7430,7430,7430,0
|
|
20241211,112200,131037280,7430,7430,7430,7430,5
|
|
20241211,112100,131000130,7430,7430,7430,7430,21
|
|
20241211,112000,130844100,7440,7440,7440,7440,24
|
|
20241211,111900,130665540,7350,7350,7350,7350,23
|
|
20241211,111800,130496490,7390,7390,7390,7390,1
|
|
20241211,111700,130489100,7400,7400,7400,7400,0
|
|
20241211,111600,130489100,7400,7400,7400,7400,0
|
|
20241211,111500,130489100,7400,7400,7400,7400,0
|
|
20241211,111400,130489100,7400,7410,7410,7400,220
|
|
20241211,111300,128859900,7440,7440,7440,7440,0
|
|
20241211,111200,128859900,7440,7440,7440,7440,40
|
|
20241211,111100,128562300,7470,7470,7470,7470,0
|
|
20241211,111000,128562300,7470,7470,7470,7470,0
|
|
20241211,110900,128562300,7470,7470,7470,7470,0
|
|
20241211,110800,128562300,7470,7470,7470,7470,0
|
|
20241211,110700,128562300,7470,7470,7470,7470,0
|
|
20241211,110600,128562300,7470,7470,7470,7470,0
|
|
20241211,110500,128562300,7470,7470,7470,7470,0
|
|
20241211,110400,128562300,7470,7470,7470,7470,0
|
|
20241211,110300,128562300,7470,7470,7470,7470,9
|
|
20241211,110200,128495070,7470,7460,7470,7460,38
|
|
20241211,110100,128211510,7470,7390,7470,7390,190
|
|
20241211,110000,126801920,7390,7400,7400,7390,9
|
|
20241211,105900,126735340,7450,7400,7450,7400,3
|
|
20241211,105800,126713040,7450,7430,7450,7430,10
|
|
20241211,105700,126638640,7450,7450,7450,7450,0
|
|
20241211,105600,126638640,7450,7450,7450,7450,0
|
|
20241211,105500,126638640,7450,7450,7450,7450,0
|
|
20241211,105400,126638640,7450,7450,7450,7450,0
|
|
20241211,105300,126638640,7450,7450,7450,7450,0
|
|
20241211,105200,126638640,7450,7450,7450,7450,33
|
|
20241211,105100,126392790,7460,7460,7460,7460,0
|
|
20241211,105000,126392790,7460,7460,7460,7460,150
|
|
20241211,104900,125273790,7460,7380,7460,7380,140
|
|
20241211,104800,124233030,7320,7320,7320,7320,0
|
|
20241211,104700,124233030,7320,7320,7320,7320,0
|
|
20241211,104600,124233030,7320,7320,7320,7320,0
|
|
20241211,104500,124233030,7320,7320,7320,7320,0
|
|
20241211,104400,124233030,7320,7320,7320,7320,0
|
|
20241211,104300,124233030,7320,7320,7320,7320,0
|
|
20241211,104200,124233030,7320,7350,7350,7320,142
|
|
20241211,104100,123192580,7340,7340,7340,7340,0
|
|
20241211,104000,123192580,7340,7340,7340,7340,1
|
|
20241211,103900,123185240,7320,7320,7320,7320,30
|
|
20241211,103800,122965640,7330,7330,7330,7330,11
|
|
20241211,103700,122885010,7330,7330,7330,7330,1
|
|
20241211,103600,122877680,7380,7380,7380,7380,0
|
|
20241211,103500,122877680,7380,7380,7380,7380,1
|
|
20241211,103400,122870300,7380,7380,7380,7380,1
|
|
20241211,103300,122862920,7410,7410,7410,7410,3
|
|
20241211,103200,122840690,7430,7430,7430,7430,0
|
|
20241211,103100,122840690,7430,7440,7440,7320,131
|
|
20241211,103000,121876840,7450,7350,7450,7350,21
|
|
20241211,102900,121722390,7460,7490,7490,7360,78
|
|
20241211,102800,121147370,7370,7370,7370,7370,11
|
|
20241211,102700,121066300,7480,7440,7480,7440,142
|
|
20241211,102600,120005300,7330,7330,7330,7330,0
|
|
20241211,102500,120005300,7330,7330,7330,7330,0
|
|
20241211,102400,120005300,7330,7330,7330,7330,0
|
|
20241211,102300,120005300,7330,7330,7330,7330,0
|
|
20241211,102200,120005300,7330,7440,7440,7330,92
|
|
20241211,102100,119330730,7430,7440,7440,7430,32
|
|
20241211,102000,119092950,7290,7470,7470,7290,800
|
|
20241211,101900,113230710,7490,7490,7490,7490,10
|
|
20241211,101800,113155810,7490,7480,7490,7480,2
|
|
20241211,101700,113140840,7470,7470,7470,7470,23
|
|
20241211,101600,112969030,7490,7490,7490,7490,0
|
|
20241211,101500,112969030,7490,7480,7490,7480,268
|
|
20241211,101400,110964370,7480,7480,7480,7480,6
|
|
20241211,101300,110919490,7480,7480,7480,7480,0
|
|
20241211,101200,110919490,7480,7480,7480,7480,147
|
|
20241211,101100,109819930,7480,7480,7480,7480,0
|
|
20241211,101000,109819930,7480,7470,7480,7470,2
|
|
20241211,100900,109804980,7480,7450,7480,7450,2
|
|
20241211,100800,109790050,7480,7480,7480,7480,1
|
|
20241211,100700,109782570,7490,7490,7490,7490,0
|
|
20241211,100600,109782570,7490,7490,7490,7490,1
|
|
20241211,100500,109775080,7490,7490,7490,7490,0
|
|
20241211,100400,109775080,7490,7490,7490,7490,10
|
|
20241211,100300,109700180,7490,7490,7490,7490,0
|
|
20241211,100200,109700180,7490,7490,7490,7490,0
|
|
20241211,100100,109700180,7490,7440,7500,7440,446
|
|
20241211,100000,106361860,7430,7430,7430,7430,6
|
|
20241211,095900,106317280,7440,7430,7440,7430,151
|
|
20241211,095800,105193850,7440,7440,7440,7440,0
|
|
20241211,095700,105193850,7440,7440,7440,7440,0
|
|
20241211,095600,105193850,7440,7440,7440,7440,1
|
|
20241211,095500,105186410,7410,7410,7410,7410,17
|
|
20241211,095400,105060440,7440,7470,7470,7440,299
|
|
20241211,095300,102833320,7470,7450,7470,7450,60
|
|
20241211,095200,102386000,7490,7490,7490,7490,10
|
|
20241211,095100,102311100,7490,7440,7490,7440,56
|
|
20241211,095000,101894410,7490,7440,7490,7440,59
|
|
20241211,094900,101455400,7500,7450,7500,7440,56
|
|
20241211,094800,101038050,7490,7490,7490,7490,0
|
|
20241211,094700,101038050,7490,7490,7490,7490,0
|
|
20241211,094600,101038050,7490,7480,7490,7480,42
|
|
20241211,094500,100723560,7490,7440,7490,7440,518
|
|
20241211,094400,96845420,7440,7410,7440,7400,7
|
|
20241211,094300,96793490,7400,7400,7400,7400,0
|
|
20241211,094200,96793490,7400,7400,7400,7400,0
|
|
20241211,094100,96793490,7400,7390,7400,7390,208
|
|
20241211,094000,95256110,7340,7350,7350,7340,33
|
|
20241211,093900,95013690,7400,7400,7400,7400,0
|
|
20241211,093800,95013690,7400,7360,7400,7330,451
|
|
20241211,093700,91699250,7400,7400,7400,7400,34
|
|
20241211,093600,91447650,7400,7450,7450,7400,142
|
|
20241211,093500,90393430,7440,7460,7460,7440,15
|
|
20241211,093400,90281810,7470,7510,7510,7470,445
|
|
20241211,093300,86952940,7510,7490,7510,7490,15
|
|
20241211,093200,86840550,7500,7590,7590,7500,88
|
|
20241211,093100,86177870,7600,7500,7640,7500,1224
|
|
20241211,093000,76931800,7490,7490,7490,7470,326
|
|
20241211,092900,74491610,7490,7470,7490,7470,824
|
|
20241211,092800,68330510,7470,7450,7470,7450,866
|
|
20241211,092700,61871820,7450,7400,7450,7400,126
|
|
20241211,092600,60938660,7400,7350,7400,7350,176
|
|
20241211,092500,59639760,7350,7400,7400,7350,231
|
|
20241211,092400,57941860,7400,7350,7400,7350,102
|
|
20241211,092300,57192060,7350,7360,7360,7350,200
|
|
20241211,092200,55721060,7360,7360,7360,7360,18
|
|
20241211,092100,55588580,7350,7360,7360,7350,130
|
|
20241211,092000,54632980,7350,7350,7350,7350,95
|
|
20241211,091900,53934730,7350,7380,7380,7350,73
|
|
20241211,091800,53397220,7400,7400,7400,7400,0
|
|
20241211,091700,53397220,7400,7440,7460,7400,86
|
|
20241211,091600,52758620,7460,7460,7460,7420,142
|
|
20241211,091500,51700100,7470,7450,7470,7450,491
|
|
20241211,091400,48036570,7450,7380,7450,7380,29
|
|
20241211,091300,47820870,7450,7430,7450,7430,1288
|
|
20241211,091200,38233260,7440,7360,7440,7360,161
|
|
20241211,091100,37046270,7350,7340,7350,7340,561
|
|
20241211,091000,32923220,7350,7350,7350,7350,11
|
|
20241211,090900,32842370,7350,7320,7350,7310,320
|
|
20241211,090800,30502630,7350,7310,7350,7310,57
|
|
20241211,090700,30085890,7300,7350,7350,7300,16
|
|
20241211,090600,29969040,7360,7360,7360,7360,0
|
|
20241211,090500,29969040,7360,7360,7360,7360,150
|
|
20241211,090400,28865040,7360,7340,7360,7340,183
|
|
20241211,090300,27520020,7340,7300,7350,7300,24
|
|
20241211,090200,27343930,7290,7300,7320,7280,1540
|
|
20241211,090100,16122540,7300,7280,7350,7280,149
|
|
20241211,090000,15035630,7360,7370,7450,7260,2042
|