670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200700,274593140,7470,7470,7470,7470,515
|
|
20241212,200600,274593140,7470,7470,7470,7470,0
|
|
20241212,200500,274593140,7470,7470,7470,7470,0
|
|
20241212,200400,274593140,7470,7470,7470,7470,0
|
|
20241212,200300,274593140,7470,7470,7470,7470,0
|
|
20241212,200200,274593140,7470,7470,7470,7470,0
|
|
20241212,200100,274593140,7470,7470,7470,7470,0
|
|
20241212,200000,274593140,7470,7470,7470,7470,0
|
|
20241212,195900,274593140,7470,7470,7470,7470,0
|
|
20241212,195800,274593140,7470,7470,7470,7470,0
|
|
20241212,195700,274593140,7470,7470,7470,7470,0
|
|
20241212,195600,274593140,7470,7470,7470,7470,0
|
|
20241212,195500,274593140,7470,7470,7470,7470,0
|
|
20241212,195400,274593140,7470,7470,7470,7470,0
|
|
20241212,195300,274593140,7470,7470,7470,7470,0
|
|
20241212,195200,274593140,7470,7470,7470,7470,0
|
|
20241212,195100,274593140,7470,7470,7470,7470,0
|
|
20241212,195000,274593140,7470,7470,7470,7470,0
|
|
20241212,194900,274593140,7470,7470,7470,7470,0
|
|
20241212,194800,274593140,7470,7470,7470,7470,0
|
|
20241212,194700,274593140,7470,7470,7470,7470,0
|
|
20241212,194600,274593140,7470,7470,7470,7470,0
|
|
20241212,194500,274593140,7470,7470,7470,7470,0
|
|
20241212,194400,274593140,7470,7470,7470,7470,0
|
|
20241212,194300,274593140,7470,7470,7470,7470,0
|
|
20241212,194200,274593140,7470,7470,7470,7470,0
|
|
20241212,194100,274593140,7470,7470,7470,7470,0
|
|
20241212,194000,274593140,7470,7470,7470,7470,0
|
|
20241212,193900,274593140,7470,7470,7470,7470,0
|
|
20241212,193800,274593140,7470,7470,7470,7470,0
|
|
20241212,193700,274593140,7470,7470,7470,7470,515
|
|
20241212,193600,274593140,7470,7470,7470,7470,0
|
|
20241212,193500,274593140,7470,7470,7470,7470,0
|
|
20241212,193400,274593140,7470,7470,7470,7470,0
|
|
20241212,193300,274593140,7470,7470,7470,7470,0
|
|
20241212,193200,274593140,7470,7470,7470,7470,0
|
|
20241212,193100,274593140,7470,7470,7470,7470,0
|
|
20241212,193000,274593140,7470,7470,7470,7470,0
|
|
20241212,192900,274593140,7470,7470,7470,7470,0
|
|
20241212,192800,274593140,7470,7470,7470,7470,0
|
|
20241212,192700,274593140,7470,7470,7470,7470,0
|
|
20241212,192600,274593140,7470,7470,7470,7470,0
|
|
20241212,192500,274593140,7470,7470,7470,7470,0
|
|
20241212,192400,274593140,7470,7470,7470,7470,0
|
|
20241212,192300,274593140,7470,7470,7470,7470,0
|
|
20241212,192200,274593140,7470,7470,7470,7470,0
|
|
20241212,192100,274593140,7470,7470,7470,7470,0
|
|
20241212,192000,274593140,7470,7470,7470,7470,0
|
|
20241212,191900,274593140,7470,7470,7470,7470,0
|
|
20241212,191800,274593140,7470,7470,7470,7470,0
|
|
20241212,191700,274593140,7470,7470,7470,7470,0
|
|
20241212,191600,274593140,7470,7470,7470,7470,0
|
|
20241212,191500,274593140,7470,7470,7470,7470,0
|
|
20241212,191400,274593140,7470,7470,7470,7470,0
|
|
20241212,191300,274593140,7470,7470,7470,7470,0
|
|
20241212,191200,274593140,7470,7470,7470,7470,0
|
|
20241212,191100,274593140,7470,7470,7470,7470,0
|
|
20241212,191000,274593140,7470,7470,7470,7470,0
|
|
20241212,190900,274593140,7470,7470,7470,7470,0
|
|
20241212,190800,274593140,7470,7470,7470,7470,0
|
|
20241212,190700,274593140,7470,7470,7470,7470,515
|
|
20241212,190600,274593140,7470,7470,7470,7470,0
|
|
20241212,190500,274593140,7470,7470,7470,7470,0
|
|
20241212,190400,274593140,7470,7470,7470,7470,0
|
|
20241212,190300,274593140,7470,7470,7470,7470,0
|
|
20241212,190200,274593140,7470,7470,7470,7470,0
|
|
20241212,190100,274593140,7470,7470,7470,7470,0
|
|
20241212,190000,274593140,7470,7470,7470,7470,0
|
|
20241212,185900,274593140,7470,7470,7470,7470,0
|
|
20241212,185800,274593140,7470,7470,7470,7470,0
|
|
20241212,185700,274593140,7470,7470,7470,7470,0
|
|
20241212,185600,274593140,7470,7470,7470,7470,0
|
|
20241212,185500,274593140,7470,7470,7470,7470,0
|
|
20241212,185400,274593140,7470,7470,7470,7470,0
|
|
20241212,185300,274593140,7470,7470,7470,7470,0
|
|
20241212,185200,274593140,7470,7470,7470,7470,0
|
|
20241212,185100,274593140,7470,7470,7470,7470,0
|
|
20241212,185000,274593140,7470,7470,7470,7470,0
|
|
20241212,184900,274593140,7470,7470,7470,7470,0
|
|
20241212,184800,274593140,7470,7470,7470,7470,0
|
|
20241212,184700,274593140,7470,7470,7470,7470,0
|
|
20241212,184600,274593140,7470,7470,7470,7470,0
|
|
20241212,184500,274593140,7470,7470,7470,7470,0
|
|
20241212,184400,274593140,7470,7470,7470,7470,0
|
|
20241212,184300,274593140,7470,7470,7470,7470,0
|
|
20241212,184200,274593140,7470,7470,7470,7470,0
|
|
20241212,184100,274593140,7470,7470,7470,7470,0
|
|
20241212,184000,274593140,7470,7470,7470,7470,0
|
|
20241212,183900,274593140,7470,7470,7470,7470,0
|
|
20241212,183800,274593140,7470,7470,7470,7470,0
|
|
20241212,183700,274593140,7470,7470,7470,7470,515
|
|
20241212,183600,274593140,7470,7470,7470,7470,0
|
|
20241212,183500,274593140,7470,7470,7470,7470,0
|
|
20241212,183400,274593140,7470,7470,7470,7470,0
|
|
20241212,183300,274593140,7470,7470,7470,7470,0
|
|
20241212,183200,274593140,7470,7470,7470,7470,0
|
|
20241212,183100,274593140,7470,7470,7470,7470,0
|
|
20241212,183000,274593140,7470,7470,7470,7470,0
|
|
20241212,182900,274593140,7470,7470,7470,7470,0
|
|
20241212,182800,274593140,7470,7470,7470,7470,0
|
|
20241212,182700,274593140,7470,7470,7470,7470,0
|
|
20241212,182600,274593140,7470,7470,7470,7470,0
|
|
20241212,182500,274593140,7470,7470,7470,7470,0
|
|
20241212,182400,274593140,7470,7470,7470,7470,0
|
|
20241212,182300,274593140,7470,7470,7470,7470,0
|
|
20241212,182200,274593140,7470,7470,7470,7470,0
|
|
20241212,182100,274593140,7470,7470,7470,7470,0
|
|
20241212,182000,274593140,7470,7470,7470,7470,0
|
|
20241212,181900,274593140,7470,7470,7470,7470,0
|
|
20241212,181800,274593140,7470,7470,7470,7470,0
|
|
20241212,181700,274593140,7470,7470,7470,7470,0
|
|
20241212,181600,274593140,7470,7470,7470,7470,0
|
|
20241212,181500,274593140,7470,7470,7470,7470,0
|
|
20241212,181400,274593140,7470,7470,7470,7470,0
|
|
20241212,181300,274593140,7470,7470,7470,7470,0
|
|
20241212,181200,274593140,7470,7470,7470,7470,0
|
|
20241212,181100,274593140,7470,7470,7470,7470,0
|
|
20241212,181000,274593140,7470,7470,7470,7470,0
|
|
20241212,180900,274593140,7470,7470,7470,7470,0
|
|
20241212,180800,274593140,7470,7470,7470,7470,0
|
|
20241212,180700,274593140,7470,7470,7470,7470,515
|
|
20241212,180600,274593140,7470,7470,7470,7470,0
|
|
20241212,180500,274593140,7470,7470,7470,7470,0
|
|
20241212,180400,274593140,7470,7470,7470,7470,0
|
|
20241212,180300,274593140,7470,7470,7470,7470,0
|
|
20241212,180200,274593140,7470,7470,7470,7470,0
|
|
20241212,180100,274593140,7470,7470,7470,7470,0
|
|
20241212,180000,274593140,7470,7470,7470,7470,0
|
|
20241212,175900,274593140,7470,7470,7470,7470,0
|
|
20241212,175800,274593140,7470,7470,7470,7470,0
|
|
20241212,175700,274593140,7470,7470,7470,7470,0
|
|
20241212,175600,274593140,7470,7470,7470,7470,0
|
|
20241212,175500,274593140,7470,7470,7470,7470,0
|
|
20241212,175400,274593140,7470,7470,7470,7470,0
|
|
20241212,175300,274593140,7470,7470,7470,7470,0
|
|
20241212,175200,274593140,7470,7470,7470,7470,0
|
|
20241212,175100,274593140,7470,7470,7470,7470,0
|
|
20241212,175000,274593140,7470,7470,7470,7470,0
|
|
20241212,174900,274593140,7470,7470,7470,7470,0
|
|
20241212,174800,274593140,7470,7470,7470,7470,0
|
|
20241212,174700,274593140,7470,7470,7470,7470,0
|
|
20241212,174600,274593140,7470,7470,7470,7470,0
|
|
20241212,174500,274593140,7470,7470,7470,7470,0
|
|
20241212,174400,274593140,7470,7470,7470,7470,0
|
|
20241212,174300,274593140,7470,7470,7470,7470,0
|
|
20241212,174200,274593140,7470,7470,7470,7470,0
|
|
20241212,174100,274593140,7470,7470,7470,7470,0
|
|
20241212,174000,274593140,7470,7470,7470,7470,0
|
|
20241212,173900,274593140,7470,7470,7470,7470,0
|
|
20241212,173800,274593140,7470,7470,7470,7470,0
|
|
20241212,173700,274593140,7470,7470,7470,7470,515
|
|
20241212,173600,274593140,7470,7470,7470,7470,0
|
|
20241212,173500,274593140,7470,7470,7470,7470,0
|
|
20241212,173400,274593140,7470,7470,7470,7470,0
|
|
20241212,173300,274593140,7470,7470,7470,7470,0
|
|
20241212,173200,274593140,7470,7470,7470,7470,0
|
|
20241212,173100,274593140,7470,7470,7470,7470,0
|
|
20241212,173000,274593140,7470,7470,7470,7470,0
|
|
20241212,172900,274593140,7470,7470,7470,7470,0
|
|
20241212,172800,274593140,7470,7470,7470,7470,0
|
|
20241212,172700,274593140,7470,7470,7470,7470,0
|
|
20241212,172600,274593140,7470,7470,7470,7470,0
|
|
20241212,172500,274593140,7470,7470,7470,7470,0
|
|
20241212,172400,274593140,7470,7470,7470,7470,0
|
|
20241212,172300,274593140,7470,7470,7470,7470,0
|
|
20241212,172200,274593140,7470,7470,7470,7470,0
|
|
20241212,172100,274593140,7470,7470,7470,7470,0
|
|
20241212,172000,274593140,7470,7470,7470,7470,0
|
|
20241212,171900,274593140,7470,7470,7470,7470,0
|
|
20241212,171800,274593140,7470,7470,7470,7470,0
|
|
20241212,171700,274593140,7470,7470,7470,7470,0
|
|
20241212,171600,274593140,7470,7470,7470,7470,0
|
|
20241212,171500,274593140,7470,7470,7470,7470,0
|
|
20241212,171400,274593140,7470,7470,7470,7470,0
|
|
20241212,171300,274593140,7470,7470,7470,7470,0
|
|
20241212,171200,274593140,7470,7470,7470,7470,0
|
|
20241212,171100,274593140,7470,7470,7470,7470,0
|
|
20241212,171000,274593140,7470,7470,7470,7470,0
|
|
20241212,170900,274593140,7470,7470,7470,7470,0
|
|
20241212,170800,274593140,7470,7470,7470,7470,0
|
|
20241212,170700,274593140,7470,7470,7470,7470,515
|
|
20241212,170600,274593140,7470,7470,7470,7470,0
|
|
20241212,170500,274593140,7470,7470,7470,7470,0
|
|
20241212,170400,274593140,7470,7470,7470,7470,0
|
|
20241212,170300,274593140,7470,7470,7470,7470,0
|
|
20241212,170200,274593140,7470,7470,7470,7470,0
|
|
20241212,170100,274593140,7470,7470,7470,7470,0
|
|
20241212,170000,274593140,7470,7470,7470,7470,0
|
|
20241212,165900,274593140,7470,7470,7470,7470,0
|
|
20241212,165800,274593140,7470,7470,7470,7470,0
|
|
20241212,165700,274593140,7470,7470,7470,7470,0
|
|
20241212,165600,274593140,7470,7470,7470,7470,0
|
|
20241212,165500,274593140,7470,7470,7470,7470,0
|
|
20241212,165400,274593140,7470,7470,7470,7470,0
|
|
20241212,165300,274593140,7470,7470,7470,7470,0
|
|
20241212,165200,274593140,7470,7470,7470,7470,0
|
|
20241212,165100,274593140,7470,7470,7470,7470,0
|
|
20241212,165000,274593140,7470,7470,7470,7470,0
|
|
20241212,164900,274593140,7470,7470,7470,7470,0
|
|
20241212,164800,274593140,7470,7470,7470,7470,0
|
|
20241212,164700,274593140,7470,7470,7470,7470,0
|
|
20241212,164600,274593140,7470,7470,7470,7470,0
|
|
20241212,164500,274593140,7470,7470,7470,7470,0
|
|
20241212,164400,274593140,7470,7470,7470,7470,0
|
|
20241212,164300,274593140,7470,7470,7470,7470,0
|
|
20241212,164200,274593140,7470,7470,7470,7470,0
|
|
20241212,164100,274593140,7470,7470,7470,7470,0
|
|
20241212,164000,274593140,7470,7470,7470,7470,0
|
|
20241212,163900,274593140,7470,7470,7470,7470,0
|
|
20241212,163800,274593140,7470,7470,7470,7470,0
|
|
20241212,163700,274593140,7470,7470,7470,7470,515
|
|
20241212,163600,274593140,7470,7470,7470,7470,0
|
|
20241212,163500,274593140,7470,7470,7470,7470,0
|
|
20241212,163400,274593140,7470,7470,7470,7470,0
|
|
20241212,163300,274593140,7470,7470,7470,7470,0
|
|
20241212,163200,274593140,7470,7470,7470,7470,0
|
|
20241212,163100,274593140,7470,7470,7470,7470,0
|
|
20241212,163000,274593140,7470,7470,7470,7470,0
|
|
20241212,162900,274593140,7470,7470,7470,7470,0
|
|
20241212,162800,274593140,7470,7470,7470,7470,0
|
|
20241212,162700,274593140,7470,7470,7470,7470,0
|
|
20241212,162600,274593140,7470,7470,7470,7470,0
|
|
20241212,162500,274593140,7470,7470,7470,7470,0
|
|
20241212,162400,274593140,7470,7470,7470,7470,0
|
|
20241212,162300,274593140,7470,7470,7470,7470,0
|
|
20241212,162200,274593140,7470,7470,7470,7470,0
|
|
20241212,162100,274593140,7470,7470,7470,7470,0
|
|
20241212,162000,274593140,7470,7470,7470,7470,0
|
|
20241212,161900,274593140,7470,7470,7470,7470,0
|
|
20241212,161800,274593140,7470,7470,7470,7470,0
|
|
20241212,161700,274593140,7470,7470,7470,7470,0
|
|
20241212,161600,274593140,7470,7470,7470,7470,0
|
|
20241212,161500,274593140,7470,7470,7470,7470,0
|
|
20241212,161400,274593140,7470,7470,7470,7470,0
|
|
20241212,161300,274593140,7470,7470,7470,7470,0
|
|
20241212,161200,274593140,7470,7470,7470,7470,0
|
|
20241212,161100,274593140,7470,7470,7470,7470,0
|
|
20241212,161000,274593140,7470,7470,7470,7470,0
|
|
20241212,160900,274593140,7470,7470,7470,7470,0
|
|
20241212,160800,274593140,7470,7470,7470,7470,0
|
|
20241212,160700,274593140,7470,7470,7470,7470,515
|
|
20241212,160600,274593140,7470,7470,7470,7470,0
|
|
20241212,160500,274593140,7470,7470,7470,7470,0
|
|
20241212,160400,274593140,7470,7470,7470,7470,0
|
|
20241212,160300,274593140,7470,7470,7470,7470,0
|
|
20241212,160200,274593140,7470,7470,7470,7470,0
|
|
20241212,160100,274593140,7470,7470,7470,7470,0
|
|
20241212,160000,274593140,7470,7470,7470,7470,0
|
|
20241212,155900,274593140,7470,7470,7470,7470,0
|
|
20241212,155800,274593140,7470,7470,7470,7470,0
|
|
20241212,155700,274593140,7470,7470,7470,7470,0
|
|
20241212,155600,274593140,7470,7470,7470,7470,0
|
|
20241212,155500,274593140,7470,7470,7470,7470,0
|
|
20241212,155400,274593140,7470,7470,7470,7470,0
|
|
20241212,155300,274593140,7470,7470,7470,7470,0
|
|
20241212,155200,274593140,7470,7470,7470,7470,0
|
|
20241212,155100,274593140,7470,7470,7470,7470,0
|
|
20241212,155000,274593140,7470,7470,7470,7470,0
|
|
20241212,154900,274593140,7470,7470,7470,7470,0
|
|
20241212,154800,274593140,7470,7470,7470,7470,0
|
|
20241212,154700,274593140,7470,7470,7470,7470,0
|
|
20241212,154600,274593140,7470,7470,7470,7470,0
|
|
20241212,154500,274593140,7470,7470,7470,7470,0
|
|
20241212,154400,274593140,7470,7470,7470,7470,0
|
|
20241212,154300,274593140,7470,7470,7470,7470,0
|
|
20241212,154200,274593140,7470,7470,7470,7470,0
|
|
20241212,154100,274593140,7470,7470,7470,7470,0
|
|
20241212,154000,274593140,7470,7470,7470,7470,0
|
|
20241212,153900,274593140,7470,7470,7470,7470,0
|
|
20241212,153800,274593140,7470,7470,7470,7470,0
|
|
20241212,153700,274593140,7470,7470,7470,7470,515
|
|
20241212,153600,274593140,7470,7470,7470,7470,0
|
|
20241212,153500,274593140,7470,7470,7470,7470,0
|
|
20241212,153400,274593140,7470,7470,7470,7470,0
|
|
20241212,153300,274593140,7470,7470,7470,7470,0
|
|
20241212,153200,274593140,7470,7470,7470,7470,0
|
|
20241212,153100,274593140,7470,7470,7470,7470,0
|
|
20241212,153000,274593140,7470,7470,7470,7470,515
|
|
20241212,152900,270746090,7540,7540,7540,7540,0
|
|
20241212,152800,270746090,7540,7540,7540,7540,0
|
|
20241212,152700,270746090,7540,7540,7540,7540,0
|
|
20241212,152600,270746090,7540,7540,7540,7540,0
|
|
20241212,152500,270746090,7540,7540,7540,7540,0
|
|
20241212,152400,270746090,7540,7540,7540,7540,0
|
|
20241212,152300,270746090,7540,7540,7540,7540,0
|
|
20241212,152200,270746090,7540,7540,7540,7540,0
|
|
20241212,152100,270746090,7540,7540,7540,7540,0
|
|
20241212,152000,270746090,7540,7540,7540,7540,0
|
|
20241212,151900,270746090,7540,7550,7550,7540,18
|
|
20241212,151800,270610210,7550,7550,7550,7550,1
|
|
20241212,151700,270602660,7470,7500,7500,7470,227
|
|
20241212,151600,268901040,7500,7550,7550,7500,1234
|
|
20241212,151500,259626110,7580,7580,7580,7550,502
|
|
20241212,151400,255835950,7590,7590,7590,7590,1
|
|
20241212,151300,255828360,7590,7590,7590,7590,190
|
|
20241212,151200,254386260,7600,7590,7600,7590,60
|
|
20241212,151100,253930270,7570,7570,7570,7570,0
|
|
20241212,151000,253930270,7570,7570,7570,7570,0
|
|
20241212,150900,253930270,7570,7570,7570,7570,0
|
|
20241212,150800,253930270,7570,7570,7570,7570,0
|
|
20241212,150700,253930270,7570,7580,7580,7570,208
|
|
20241212,150600,252354810,7610,7610,7610,7610,0
|
|
20241212,150500,252354810,7610,7610,7610,7610,0
|
|
20241212,150400,252354810,7610,7610,7610,7610,1
|
|
20241212,150300,252347200,7610,7610,7610,7610,1
|
|
20241212,150200,252339590,7600,7600,7600,7600,0
|
|
20241212,150100,252339590,7600,7600,7600,7600,3
|
|
20241212,150000,252316790,7610,7610,7610,7610,157
|
|
20241212,145900,251122020,7610,7610,7610,7610,0
|
|
20241212,145800,251122020,7610,7610,7610,7610,0
|
|
20241212,145700,251122020,7610,7610,7610,7610,1
|
|
20241212,145600,251114410,7610,7610,7610,7610,0
|
|
20241212,145500,251114410,7610,7610,7610,7610,0
|
|
20241212,145400,251114410,7610,7610,7610,7610,0
|
|
20241212,145300,251114410,7610,7610,7610,7610,0
|
|
20241212,145200,251114410,7610,7580,7610,7570,54
|
|
20241212,145100,250705440,7570,7570,7570,7570,0
|
|
20241212,145000,250705440,7570,7580,7580,7570,203
|
|
20241212,144900,249168700,7580,7580,7580,7580,0
|
|
20241212,144800,249168700,7580,7580,7580,7580,0
|
|
20241212,144700,249168700,7580,7580,7580,7580,0
|
|
20241212,144600,249168700,7580,7580,7580,7580,0
|
|
20241212,144500,249168700,7580,7580,7580,7580,0
|
|
20241212,144400,249168700,7580,7580,7580,7580,10
|
|
20241212,144300,249092900,7580,7580,7580,7580,0
|
|
20241212,144200,249092900,7580,7580,7580,7580,0
|
|
20241212,144100,249092900,7580,7580,7580,7580,0
|
|
20241212,144000,249092900,7580,7580,7580,7580,0
|
|
20241212,143900,249092900,7580,7580,7580,7580,0
|
|
20241212,143800,249092900,7580,7580,7580,7580,0
|
|
20241212,143700,249092900,7580,7580,7580,7580,0
|
|
20241212,143600,249092900,7580,7580,7580,7580,0
|
|
20241212,143500,249092900,7580,7570,7580,7570,880
|
|
20241212,143400,242429100,7580,7580,7580,7580,82
|
|
20241212,143300,241807540,7580,7620,7620,7580,341
|
|
20241212,143200,239222720,7620,7610,7620,7580,42
|
|
20241212,143100,238903470,7620,7620,7620,7620,3
|
|
20241212,143000,238880610,7600,7600,7600,7600,19
|
|
20241212,142900,238736210,7580,7580,7580,7580,0
|
|
20241212,142800,238736210,7580,7580,7580,7580,0
|
|
20241212,142700,238736210,7580,7580,7580,7580,0
|
|
20241212,142600,238736210,7580,7580,7580,7580,0
|
|
20241212,142500,238736210,7580,7580,7580,7580,0
|
|
20241212,142400,238736210,7580,7580,7580,7580,0
|
|
20241212,142300,238736210,7580,7580,7580,7580,0
|
|
20241212,142200,238736210,7580,7600,7600,7580,15
|
|
20241212,142100,238622360,7600,7600,7600,7600,26
|
|
20241212,142000,238424760,7620,7620,7620,7620,133
|
|
20241212,141900,237411300,7600,7600,7600,7600,0
|
|
20241212,141800,237411300,7600,7600,7600,7600,0
|
|
20241212,141700,237411300,7600,7600,7600,7600,0
|
|
20241212,141600,237411300,7600,7600,7600,7600,0
|
|
20241212,141500,237411300,7600,7670,7670,7600,1237
|
|
20241212,141400,227990800,7680,7680,7680,7680,37
|
|
20241212,141300,227706640,7690,7690,7690,7690,0
|
|
20241212,141200,227706640,7690,7690,7690,7690,0
|
|
20241212,141100,227706640,7690,7690,7690,7690,3
|
|
20241212,141000,227683570,7690,7690,7690,7690,0
|
|
20241212,140900,227683570,7690,7690,7690,7690,0
|
|
20241212,140800,227683570,7690,7690,7690,7690,0
|
|
20241212,140700,227683570,7690,7690,7690,7690,0
|
|
20241212,140600,227683570,7690,7690,7690,7690,0
|
|
20241212,140500,227683570,7690,7690,7690,7690,83
|
|
20241212,140400,227045300,7700,7700,7700,7700,0
|
|
20241212,140300,227045300,7700,7700,7700,7700,0
|
|
20241212,140200,227045300,7700,7700,7700,7700,3
|
|
20241212,140100,227022200,7700,7700,7700,7700,104
|
|
20241212,140000,226221400,7690,7690,7690,7690,17
|
|
20241212,135900,226090670,7690,7690,7690,7690,3
|
|
20241212,135800,226067600,7670,7670,7670,7670,0
|
|
20241212,135700,226067600,7670,7670,7670,7670,0
|
|
20241212,135600,226067600,7670,7670,7670,7670,0
|
|
20241212,135500,226067600,7670,7670,7670,7670,0
|
|
20241212,135400,226067600,7670,7670,7670,7670,0
|
|
20241212,135300,226067600,7670,7670,7670,7670,0
|
|
20241212,135200,226067600,7670,7670,7670,7670,0
|
|
20241212,135100,226067600,7670,7670,7670,7670,0
|
|
20241212,135000,226067600,7670,7670,7670,7670,0
|
|
20241212,134900,226067600,7670,7670,7670,7670,0
|
|
20241212,134800,226067600,7670,7660,7670,7660,278
|
|
20241212,134700,223935350,7650,7650,7650,7650,0
|
|
20241212,134600,223935350,7650,7650,7650,7650,65
|
|
20241212,134500,223438100,7650,7650,7650,7650,9
|
|
20241212,134400,223369250,7650,7650,7650,7650,0
|
|
20241212,134300,223369250,7650,7650,7650,7650,20
|
|
20241212,134200,223216250,7650,7650,7650,7650,2
|
|
20241212,134100,223200950,7640,7640,7640,7640,3
|
|
20241212,134000,223178030,7640,7640,7640,7640,0
|
|
20241212,133900,223178030,7640,7640,7640,7640,1
|
|
20241212,133800,223170390,7650,7650,7650,7650,0
|
|
20241212,133700,223170390,7650,7650,7650,7650,0
|
|
20241212,133600,223170390,7650,7650,7650,7650,0
|
|
20241212,133500,223170390,7650,7650,7650,7650,0
|
|
20241212,133400,223170390,7650,7650,7650,7650,0
|
|
20241212,133300,223170390,7650,7650,7650,7650,85
|
|
20241212,133200,222520140,7650,7650,7650,7650,2
|
|
20241212,133100,222504840,7640,7630,7640,7630,58
|
|
20241212,133000,222062230,7620,7620,7620,7620,10
|
|
20241212,132900,221986030,7630,7630,7630,7630,100
|
|
20241212,132800,221223030,7630,7630,7630,7630,0
|
|
20241212,132700,221223030,7630,7630,7630,7630,0
|
|
20241212,132600,221223030,7630,7630,7630,7630,0
|
|
20241212,132500,221223030,7630,7620,7630,7620,2
|
|
20241212,132400,221207780,7630,7630,7630,7630,2
|
|
20241212,132300,221192520,7620,7620,7620,7620,0
|
|
20241212,132200,221192520,7620,7620,7620,7620,0
|
|
20241212,132100,221192520,7620,7620,7620,7620,3
|
|
20241212,132000,221169660,7620,7620,7620,7620,0
|
|
20241212,131900,221169660,7620,7620,7620,7620,2
|
|
20241212,131800,221154420,7630,7630,7630,7630,3
|
|
20241212,131700,221131530,7630,7630,7630,7630,0
|
|
20241212,131600,221131530,7630,7630,7630,7630,100
|
|
20241212,131500,220368530,7630,7630,7630,7630,2
|
|
20241212,131400,220353270,7630,7630,7630,7630,0
|
|
20241212,131300,220353270,7630,7630,7630,7630,2
|
|
20241212,131200,220338010,7630,7620,7630,7620,5
|
|
20241212,131100,220299870,7630,7630,7630,7630,0
|
|
20241212,131000,220299870,7630,7630,7630,7630,3
|
|
20241212,130900,220276980,7590,7590,7590,7590,0
|
|
20241212,130800,220276980,7590,7590,7590,7590,7
|
|
20241212,130700,220223850,7590,7590,7590,7590,166
|
|
20241212,130600,218963910,7590,7580,7590,7580,109
|
|
20241212,130500,218136780,7590,7590,7590,7590,0
|
|
20241212,130400,218136780,7590,7590,7590,7590,0
|
|
20241212,130300,218136780,7590,7590,7590,7590,0
|
|
20241212,130200,218136780,7590,7590,7590,7590,0
|
|
20241212,130100,218136780,7590,7590,7590,7590,3
|
|
20241212,130000,218114010,7600,7600,7600,7600,0
|
|
20241212,125900,218114010,7600,7600,7600,7600,0
|
|
20241212,125800,218114010,7600,7600,7600,7600,0
|
|
20241212,125700,218114010,7600,7600,7600,7600,0
|
|
20241212,125600,218114010,7600,7600,7600,7600,3
|
|
20241212,125500,218091210,7600,7600,7600,7600,2
|
|
20241212,125400,218076010,7600,7580,7600,7520,129
|
|
20241212,125300,217101840,7600,7600,7600,7600,1
|
|
20241212,125200,217094240,7600,7600,7600,7600,3
|
|
20241212,125100,217071440,7570,7570,7570,7570,0
|
|
20241212,125000,217071440,7570,7570,7570,7570,0
|
|
20241212,124900,217071440,7570,7570,7570,7570,0
|
|
20241212,124800,217071440,7570,7570,7570,7570,37
|
|
20241212,124700,216791350,7620,7590,7620,7520,1225
|
|
20241212,124600,207532890,7640,7640,7640,7640,0
|
|
20241212,124500,207532890,7640,7640,7640,7640,0
|
|
20241212,124400,207532890,7640,7640,7640,7640,0
|
|
20241212,124300,207532890,7640,7640,7640,7640,0
|
|
20241212,124200,207532890,7640,7640,7640,7640,0
|
|
20241212,124100,207532890,7640,7650,7650,7640,7
|
|
20241212,124000,207479370,7650,7650,7650,7650,0
|
|
20241212,123900,207479370,7650,7650,7650,7650,0
|
|
20241212,123800,207479370,7650,7650,7650,7650,1
|
|
20241212,123700,207471720,7560,7650,7650,7560,642
|
|
20241212,123600,202584760,7650,7690,7690,7650,300
|
|
20241212,123500,200287440,7700,7700,7700,7700,10
|
|
20241212,123400,200210440,7700,7700,7700,7700,0
|
|
20241212,123300,200210440,7700,7700,7700,7700,113
|
|
20241212,123200,199340340,7760,7760,7760,7760,1
|
|
20241212,123100,199332580,7700,7750,7750,7700,326
|
|
20241212,123000,196818910,7760,7760,7760,7760,13
|
|
20241212,122900,196718030,7760,7750,7770,7750,112
|
|
20241212,122800,195848890,7770,7770,7770,7770,0
|
|
20241212,122700,195848890,7770,7770,7770,7770,0
|
|
20241212,122600,195848890,7770,7770,7770,7770,0
|
|
20241212,122500,195848890,7770,7770,7770,7770,1
|
|
20241212,122400,195841120,7730,7730,7730,7730,10
|
|
20241212,122300,195763820,7770,7730,7770,7730,3
|
|
20241212,122200,195740590,7770,7770,7770,7770,1
|
|
20241212,122100,195732820,7760,7760,7760,7760,3
|
|
20241212,122000,195709540,7770,7760,7770,7760,8
|
|
20241212,121900,195647450,7760,7750,7760,7750,23
|
|
20241212,121800,195469170,7760,7760,7760,7760,15
|
|
20241212,121700,195352770,7770,7770,7770,7770,1
|
|
20241212,121600,195345000,7770,7770,7770,7770,1
|
|
20241212,121500,195337230,7770,7770,7770,7770,1
|
|
20241212,121400,195329460,7770,7770,7770,7770,14
|
|
20241212,121300,195220680,7770,7740,7770,7740,62
|
|
20241212,121200,194740750,7750,7750,7750,7750,0
|
|
20241212,121100,194740750,7750,7750,7750,7750,3
|
|
20241212,121000,194717500,7750,7750,7750,7750,0
|
|
20241212,120900,194717500,7750,7730,7750,7730,353
|
|
20241212,120800,191983170,7730,7730,7730,7730,1
|
|
20241212,120700,191975440,7730,7710,7730,7710,211
|
|
20241212,120600,190347250,7700,7700,7700,7700,0
|
|
20241212,120500,190347250,7700,7700,7700,7700,0
|
|
20241212,120400,190347250,7700,7700,7700,7700,0
|
|
20241212,120300,190347250,7700,7700,7700,7700,4
|
|
20241212,120200,190316450,7700,7700,7700,7700,20
|
|
20241212,120100,190162450,7710,7730,7730,7710,23
|
|
20241212,120000,189984720,7730,7720,7730,7720,20
|
|
20241212,115900,189830240,7690,7690,7690,7690,0
|
|
20241212,115800,189830240,7690,7690,7690,7690,0
|
|
20241212,115700,189830240,7690,7690,7690,7690,0
|
|
20241212,115600,189830240,7690,7690,7690,7690,0
|
|
20241212,115500,189830240,7690,7690,7690,7690,490
|
|
20241212,115400,186062140,7690,7690,7690,7690,0
|
|
20241212,115300,186062140,7690,7680,7690,7670,99
|
|
20241212,115200,185301610,7670,7670,7670,7670,0
|
|
20241212,115100,185301610,7670,7670,7670,7670,0
|
|
20241212,115000,185301610,7670,7670,7670,7670,0
|
|
20241212,114900,185301610,7670,7670,7670,7670,0
|
|
20241212,114800,185301610,7670,7680,7680,7670,40
|
|
20241212,114700,184994750,7680,7680,7680,7680,0
|
|
20241212,114600,184994750,7680,7680,7680,7680,14
|
|
20241212,114500,184887230,7690,7690,7690,7690,0
|
|
20241212,114400,184887230,7690,7690,7690,7690,0
|
|
20241212,114300,184887230,7690,7690,7690,7690,16
|
|
20241212,114200,184764190,7690,7690,7690,7690,13
|
|
20241212,114100,184664220,7670,7670,7670,7670,0
|
|
20241212,114000,184664220,7670,7670,7670,7670,0
|
|
20241212,113900,184664220,7670,7670,7670,7670,9
|
|
20241212,113800,184595190,7720,7720,7720,7720,0
|
|
20241212,113700,184595190,7720,7720,7720,7720,3
|
|
20241212,113600,184572030,7680,7680,7680,7680,0
|
|
20241212,113500,184572030,7680,7710,7710,7680,86
|
|
20241212,113400,183911460,7720,7720,7720,7720,0
|
|
20241212,113300,183911460,7720,7720,7720,7720,0
|
|
20241212,113200,183911460,7720,7720,7720,7720,1
|
|
20241212,113100,183903740,7720,7720,7720,7680,391
|
|
20241212,113000,180899100,7730,7730,7730,7730,20
|
|
20241212,112900,180744500,7730,7730,7730,7730,3
|
|
20241212,112800,180721310,7730,7730,7730,7730,1
|
|
20241212,112700,180713580,7730,7730,7730,7730,0
|
|
20241212,112600,180713580,7730,7730,7730,7730,0
|
|
20241212,112500,180713580,7730,7730,7730,7730,2
|
|
20241212,112400,180698120,7730,7730,7730,7730,0
|
|
20241212,112300,180698120,7730,7730,7730,7730,0
|
|
20241212,112200,180698120,7730,7730,7730,7730,0
|
|
20241212,112100,180698120,7730,7730,7730,7730,1
|
|
20241212,112000,180690390,7730,7730,7730,7730,0
|
|
20241212,111900,180690390,7730,7730,7730,7730,20
|
|
20241212,111800,180535790,7740,7690,7740,7690,250
|
|
20241212,111700,178600890,7690,7730,7730,7690,7
|
|
20241212,111600,178546930,7730,7730,7730,7730,2
|
|
20241212,111500,178531470,7740,7740,7740,7740,0
|
|
20241212,111400,178531470,7740,7740,7740,7740,1
|
|
20241212,111300,178523730,7740,7740,7740,7740,4
|
|
20241212,111200,178492770,7740,7740,7740,7740,1
|
|
20241212,111100,178485030,7740,7740,7740,7740,0
|
|
20241212,111000,178485030,7740,7740,7740,7740,0
|
|
20241212,110900,178485030,7740,7710,7740,7710,104
|
|
20241212,110800,177682910,7710,7710,7710,7710,450
|
|
20241212,110700,174213410,7700,7710,7710,7700,50
|
|
20241212,110600,173828200,7720,7720,7720,7720,0
|
|
20241212,110500,173828200,7720,7720,7720,7720,0
|
|
20241212,110400,173828200,7720,7720,7720,7720,4
|
|
20241212,110300,173797320,7720,7720,7720,7720,0
|
|
20241212,110200,173797320,7720,7720,7720,7720,0
|
|
20241212,110100,173797320,7720,7720,7720,7720,3
|
|
20241212,110000,173774160,7700,7700,7700,7700,0
|
|
20241212,105900,173774160,7700,7700,7700,7700,0
|
|
20241212,105800,173774160,7700,7740,7740,7700,262
|
|
20241212,105700,171756680,7700,7700,7700,7700,38
|
|
20241212,105600,171464080,7700,7710,7710,7700,12
|
|
20241212,105500,171371570,7750,7750,7750,7750,1
|
|
20241212,105400,171363820,7700,7730,7730,7700,100
|
|
20241212,105300,170593730,7730,7730,7730,7730,13
|
|
20241212,105200,170493240,7750,7740,7750,7740,2
|
|
20241212,105100,170477750,7730,7740,7740,7730,100
|
|
20241212,105000,169703760,7750,7750,7750,7750,72
|
|
20241212,104900,169145760,7740,7750,7750,7740,63
|
|
20241212,104800,168657720,7740,7740,7740,7740,0
|
|
20241212,104700,168657720,7740,7740,7750,7740,38
|
|
20241212,104600,168363530,7750,7750,7750,7750,46
|
|
20241212,104500,168007030,7740,7740,7740,7740,0
|
|
20241212,104400,168007030,7740,7740,7740,7740,10
|
|
20241212,104300,167929630,7750,7750,7750,7750,1
|
|
20241212,104200,167921880,7740,7740,7740,7740,51
|
|
20241212,104100,167527140,7740,7740,7740,7740,1
|
|
20241212,104000,167519400,7740,7740,7740,7740,0
|
|
20241212,103900,167519400,7740,7740,7740,7740,2
|
|
20241212,103800,167503920,7670,7710,7710,7670,153
|
|
20241212,103700,166328410,7710,7710,7710,7710,0
|
|
20241212,103600,166328410,7710,7710,7710,7670,6
|
|
20241212,103500,166282190,7710,7710,7710,7710,0
|
|
20241212,103400,166282190,7710,7710,7710,7710,3
|
|
20241212,103300,166259060,7710,7710,7710,7710,90
|
|
20241212,103200,165565160,7710,7710,7710,7710,22
|
|
20241212,103100,165395540,7740,7740,7740,7740,327
|
|
20241212,103000,162864560,7730,7720,7730,7720,111
|
|
20241212,102900,162006600,7720,7720,7720,7720,16
|
|
20241212,102800,161883080,7720,7720,7720,7720,7
|
|
20241212,102700,161829040,7730,7730,7730,7730,0
|
|
20241212,102600,161829040,7730,7730,7730,7730,11
|
|
20241212,102500,161744010,7720,7720,7720,7720,73
|
|
20241212,102400,161180450,7720,7720,7720,7720,3
|
|
20241212,102300,161157290,7720,7750,7750,7720,744
|
|
20241212,102200,155412410,7750,7750,7750,7730,326
|
|
20241212,102100,152886980,7750,7750,7750,7750,116
|
|
20241212,102000,151987980,7740,7740,7740,7740,28
|
|
20241212,101900,151771260,7740,7740,7740,7740,2
|
|
20241212,101800,151755780,7740,7740,7740,7740,34
|
|
20241212,101700,151492620,7740,7750,7750,7600,188
|
|
20241212,101600,150053210,7750,7750,7750,7750,25
|
|
20241212,101500,149859460,7750,7750,7750,7750,649
|
|
20241212,101400,144829710,7750,7750,7750,7750,1
|
|
20241212,101300,144821960,7700,7700,7700,7700,11
|
|
20241212,101200,144737260,7700,7700,7700,7700,156
|
|
20241212,101100,143536060,7740,7770,7770,7740,354
|
|
20241212,101000,140789550,7770,7790,7790,7770,866
|
|
20241212,100900,134046410,7790,7790,7790,7790,75
|
|
20241212,100800,133462160,7790,7790,7790,7790,764
|
|
20241212,100700,127510600,7790,7760,7790,7750,1205
|
|
20241212,100600,118149740,7750,7750,7760,7750,132
|
|
20241212,100500,117126490,7750,7750,7750,7750,386
|
|
20241212,100400,114134990,7750,7710,7750,7710,284
|
|
20241212,100300,111936630,7720,7730,7730,7720,584
|
|
20241212,100200,107422810,7730,7700,7730,7700,428
|
|
20241212,100100,104122710,7690,7690,7690,7690,50
|
|
20241212,100000,103738210,7690,7690,7690,7690,196
|
|
20241212,095900,102230970,7690,7690,7690,7690,1
|
|
20241212,095800,102223280,7690,7690,7690,7690,4
|
|
20241212,095700,102192520,7690,7670,7690,7670,203
|
|
20241212,095600,100634010,7670,7670,7670,7670,42
|
|
20241212,095500,100311870,7670,7670,7670,7670,1
|
|
20241212,095400,100304200,7610,7610,7610,7610,200
|
|
20241212,095300,98782200,7610,7610,7610,7610,57
|
|
20241212,095200,98348430,7610,7610,7610,7610,31
|
|
20241212,095100,98112520,7610,7610,7610,7610,0
|
|
20241212,095000,98112520,7610,7600,7610,7600,164
|
|
20241212,094900,96865980,7610,7600,7610,7600,24
|
|
20241212,094800,96683520,7600,7600,7600,7600,2
|
|
20241212,094700,96668320,7580,7580,7580,7580,0
|
|
20241212,094600,96668320,7580,7580,7580,7580,8
|
|
20241212,094500,96607680,7580,7580,7610,7580,195
|
|
20241212,094400,95128860,7570,7580,7580,7570,7
|
|
20241212,094300,95075850,7580,7570,7580,7570,25
|
|
20241212,094200,94886590,7570,7570,7570,7570,0
|
|
20241212,094100,94886590,7570,7570,7570,7570,0
|
|
20241212,094000,94886590,7570,7570,7570,7570,26
|
|
20241212,093900,94689770,7570,7570,7570,7570,0
|
|
20241212,093800,94689770,7570,7570,7570,7570,0
|
|
20241212,093700,94689770,7570,7570,7570,7570,80
|
|
20241212,093600,94084170,7570,7590,7590,7570,30
|
|
20241212,093500,93856870,7590,7560,7590,7560,117
|
|
20241212,093400,92971140,7570,7520,7570,7520,13
|
|
20241212,093300,92873330,7520,7480,7520,7480,90
|
|
20241212,093200,92197060,7450,7430,7450,7430,649
|
|
20241212,093100,87362250,7430,7440,7440,7430,214
|
|
20241212,093000,85771410,7450,7450,7450,7450,157
|
|
20241212,092900,84601760,7450,7450,7460,7450,372
|
|
20241212,092800,81828660,7460,7500,7500,7460,71
|
|
20241212,092700,81298560,7470,7480,7480,7470,20
|
|
20241212,092600,81149060,7500,7500,7500,7500,1
|
|
20241212,092500,81141560,7500,7500,7500,7500,0
|
|
20241212,092400,81141560,7500,7500,7510,7500,63
|
|
20241212,092300,80669050,7510,7560,7560,7490,876
|
|
20241212,092200,74080400,7610,7610,7610,7610,0
|
|
20241212,092100,74080400,7610,7610,7610,7590,14
|
|
20241212,092000,73973970,7610,7620,7620,7610,189
|
|
20241212,091900,72533990,7600,7600,7600,7600,0
|
|
20241212,091800,72533990,7600,7670,7680,7600,310
|
|
20241212,091700,70174490,7680,7680,7680,7680,9
|
|
20241212,091600,70105370,7690,7620,7690,7610,296
|
|
20241212,091500,67852630,7620,7710,7710,7610,29
|
|
20241212,091400,67630840,7620,7720,7730,7620,14
|
|
20241212,091300,67523290,7610,7710,7730,7610,607
|
|
20241212,091200,62849780,7710,7740,7740,7710,38
|
|
20241212,091100,62555690,7730,7710,7730,7710,31
|
|
20241212,091000,62316660,7710,7720,7720,7710,332
|
|
20241212,090900,59756880,7720,7740,7740,7710,290
|
|
20241212,090800,57520530,7740,7750,7750,7740,53
|
|
20241212,090700,57110230,7760,7700,7760,7700,21
|
|
20241212,090600,56947420,7760,7770,7800,7690,957
|
|
20241212,090500,49543200,7800,7800,7800,7770,977
|
|
20241212,090400,41922990,7790,7820,7830,7760,469
|
|
20241212,090300,38253590,7740,7730,7830,7730,1698
|
|
20241212,090200,25008830,7730,7680,7830,7680,1606
|
|
20241212,090100,12537880,7670,7570,7670,7570,194
|
|
20241212,090000,11052920,7530,7520,7750,7520,1453
|