633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193000,216760040,8640,8640,8640,8640,696
|
|
20241202,192900,216760040,8640,8640,8640,8640,0
|
|
20241202,192800,216760040,8640,8640,8640,8640,0
|
|
20241202,192700,216760040,8640,8640,8640,8640,0
|
|
20241202,192600,216760040,8640,8640,8640,8640,0
|
|
20241202,192500,216760040,8640,8640,8640,8640,0
|
|
20241202,192400,216760040,8640,8640,8640,8640,0
|
|
20241202,192300,216760040,8640,8640,8640,8640,0
|
|
20241202,192200,216760040,8640,8640,8640,8640,0
|
|
20241202,192100,216760040,8640,8640,8640,8640,0
|
|
20241202,192000,216760040,8640,8640,8640,8640,0
|
|
20241202,191900,216760040,8640,8640,8640,8640,0
|
|
20241202,191800,216760040,8640,8640,8640,8640,0
|
|
20241202,191700,216760040,8640,8640,8640,8640,0
|
|
20241202,191600,216760040,8640,8640,8640,8640,0
|
|
20241202,191500,216760040,8640,8640,8640,8640,0
|
|
20241202,191400,216760040,8640,8640,8640,8640,0
|
|
20241202,191300,216760040,8640,8640,8640,8640,0
|
|
20241202,191200,216760040,8640,8640,8640,8640,0
|
|
20241202,191100,216760040,8640,8640,8640,8640,0
|
|
20241202,191000,216760040,8640,8640,8640,8640,0
|
|
20241202,190900,216760040,8640,8640,8640,8640,0
|
|
20241202,190800,216760040,8640,8640,8640,8640,0
|
|
20241202,190700,216760040,8640,8640,8640,8640,0
|
|
20241202,190600,216760040,8640,8640,8640,8640,0
|
|
20241202,190500,216760040,8640,8640,8640,8640,0
|
|
20241202,190400,216760040,8640,8640,8640,8640,0
|
|
20241202,190300,216760040,8640,8640,8640,8640,0
|
|
20241202,190200,216760040,8640,8640,8640,8640,0
|
|
20241202,190100,216760040,8640,8640,8640,8640,0
|
|
20241202,190000,216760040,8640,8640,8640,8640,696
|
|
20241202,185900,216760040,8640,8640,8640,8640,0
|
|
20241202,185800,216760040,8640,8640,8640,8640,0
|
|
20241202,185700,216760040,8640,8640,8640,8640,0
|
|
20241202,185600,216760040,8640,8640,8640,8640,0
|
|
20241202,185500,216760040,8640,8640,8640,8640,0
|
|
20241202,185400,216760040,8640,8640,8640,8640,0
|
|
20241202,185300,216760040,8640,8640,8640,8640,0
|
|
20241202,185200,216760040,8640,8640,8640,8640,0
|
|
20241202,185100,216760040,8640,8640,8640,8640,0
|
|
20241202,185000,216760040,8640,8640,8640,8640,0
|
|
20241202,184900,216760040,8640,8640,8640,8640,0
|
|
20241202,184800,216760040,8640,8640,8640,8640,0
|
|
20241202,184700,216760040,8640,8640,8640,8640,0
|
|
20241202,184600,216760040,8640,8640,8640,8640,0
|
|
20241202,184500,216760040,8640,8640,8640,8640,0
|
|
20241202,184400,216760040,8640,8640,8640,8640,0
|
|
20241202,184300,216760040,8640,8640,8640,8640,0
|
|
20241202,184200,216760040,8640,8640,8640,8640,0
|
|
20241202,184100,216760040,8640,8640,8640,8640,0
|
|
20241202,184000,216760040,8640,8640,8640,8640,0
|
|
20241202,183900,216760040,8640,8640,8640,8640,0
|
|
20241202,183800,216760040,8640,8640,8640,8640,0
|
|
20241202,183700,216760040,8640,8640,8640,8640,0
|
|
20241202,183600,216760040,8640,8640,8640,8640,0
|
|
20241202,183500,216760040,8640,8640,8640,8640,0
|
|
20241202,183400,216760040,8640,8640,8640,8640,0
|
|
20241202,183300,216760040,8640,8640,8640,8640,0
|
|
20241202,183200,216760040,8640,8640,8640,8640,0
|
|
20241202,183100,216760040,8640,8640,8640,8640,0
|
|
20241202,183000,216760040,8640,8640,8640,8640,696
|
|
20241202,182900,216760040,8640,8640,8640,8640,0
|
|
20241202,182800,216760040,8640,8640,8640,8640,0
|
|
20241202,182700,216760040,8640,8640,8640,8640,0
|
|
20241202,182600,216760040,8640,8640,8640,8640,0
|
|
20241202,182500,216760040,8640,8640,8640,8640,0
|
|
20241202,182400,216760040,8640,8640,8640,8640,0
|
|
20241202,182300,216760040,8640,8640,8640,8640,0
|
|
20241202,182200,216760040,8640,8640,8640,8640,0
|
|
20241202,182100,216760040,8640,8640,8640,8640,0
|
|
20241202,182000,216760040,8640,8640,8640,8640,0
|
|
20241202,181900,216760040,8640,8640,8640,8640,0
|
|
20241202,181800,216760040,8640,8640,8640,8640,0
|
|
20241202,181700,216760040,8640,8640,8640,8640,0
|
|
20241202,181600,216760040,8640,8640,8640,8640,0
|
|
20241202,181500,216760040,8640,8640,8640,8640,0
|
|
20241202,181400,216760040,8640,8640,8640,8640,0
|
|
20241202,181300,216760040,8640,8640,8640,8640,0
|
|
20241202,181200,216760040,8640,8640,8640,8640,0
|
|
20241202,181100,216760040,8640,8640,8640,8640,0
|
|
20241202,181000,216760040,8640,8640,8640,8640,0
|
|
20241202,180900,216760040,8640,8640,8640,8640,0
|
|
20241202,180800,216760040,8640,8640,8640,8640,0
|
|
20241202,180700,216760040,8640,8640,8640,8640,0
|
|
20241202,180600,216760040,8640,8640,8640,8640,0
|
|
20241202,180500,216760040,8640,8640,8640,8640,0
|
|
20241202,180400,216760040,8640,8640,8640,8640,0
|
|
20241202,180300,216760040,8640,8640,8640,8640,0
|
|
20241202,180200,216760040,8640,8640,8640,8640,0
|
|
20241202,180100,216760040,8640,8640,8640,8640,0
|
|
20241202,180000,216760040,8640,8640,8640,8640,696
|
|
20241202,175900,216760040,8640,8640,8640,8640,0
|
|
20241202,175800,216760040,8640,8640,8640,8640,0
|
|
20241202,175700,216760040,8640,8640,8640,8640,0
|
|
20241202,175600,216760040,8640,8640,8640,8640,0
|
|
20241202,175500,216760040,8640,8640,8640,8640,0
|
|
20241202,175400,216760040,8640,8640,8640,8640,0
|
|
20241202,175300,216760040,8640,8640,8640,8640,0
|
|
20241202,175200,216760040,8640,8640,8640,8640,0
|
|
20241202,175100,216760040,8640,8640,8640,8640,0
|
|
20241202,175000,216760040,8640,8640,8640,8640,0
|
|
20241202,174900,216760040,8640,8640,8640,8640,0
|
|
20241202,174800,216760040,8640,8640,8640,8640,0
|
|
20241202,174700,216760040,8640,8640,8640,8640,0
|
|
20241202,174600,216760040,8640,8640,8640,8640,0
|
|
20241202,174500,216760040,8640,8640,8640,8640,0
|
|
20241202,174400,216760040,8640,8640,8640,8640,0
|
|
20241202,174300,216760040,8640,8640,8640,8640,0
|
|
20241202,174200,216760040,8640,8640,8640,8640,0
|
|
20241202,174100,216760040,8640,8640,8640,8640,0
|
|
20241202,174000,216760040,8640,8640,8640,8640,0
|
|
20241202,173900,216760040,8640,8640,8640,8640,0
|
|
20241202,173800,216760040,8640,8640,8640,8640,0
|
|
20241202,173700,216760040,8640,8640,8640,8640,0
|
|
20241202,173600,216760040,8640,8640,8640,8640,0
|
|
20241202,173500,216760040,8640,8640,8640,8640,0
|
|
20241202,173400,216760040,8640,8640,8640,8640,0
|
|
20241202,173300,216760040,8640,8640,8640,8640,0
|
|
20241202,173200,216760040,8640,8640,8640,8640,0
|
|
20241202,173100,216760040,8640,8640,8640,8640,0
|
|
20241202,173000,216760040,8640,8640,8640,8640,696
|
|
20241202,172900,216760040,8640,8640,8640,8640,0
|
|
20241202,172800,216760040,8640,8640,8640,8640,0
|
|
20241202,172700,216760040,8640,8640,8640,8640,0
|
|
20241202,172600,216760040,8640,8640,8640,8640,0
|
|
20241202,172500,216760040,8640,8640,8640,8640,0
|
|
20241202,172400,216760040,8640,8640,8640,8640,0
|
|
20241202,172300,216760040,8640,8640,8640,8640,0
|
|
20241202,172200,216760040,8640,8640,8640,8640,0
|
|
20241202,172100,216760040,8640,8640,8640,8640,0
|
|
20241202,172000,216760040,8640,8640,8640,8640,0
|
|
20241202,171900,216760040,8640,8640,8640,8640,0
|
|
20241202,171800,216760040,8640,8640,8640,8640,0
|
|
20241202,171700,216760040,8640,8640,8640,8640,0
|
|
20241202,171600,216760040,8640,8640,8640,8640,0
|
|
20241202,171500,216760040,8640,8640,8640,8640,0
|
|
20241202,171400,216760040,8640,8640,8640,8640,0
|
|
20241202,171300,216760040,8640,8640,8640,8640,0
|
|
20241202,171200,216760040,8640,8640,8640,8640,0
|
|
20241202,171100,216760040,8640,8640,8640,8640,0
|
|
20241202,171000,216760040,8640,8640,8640,8640,0
|
|
20241202,170900,216760040,8640,8640,8640,8640,0
|
|
20241202,170800,216760040,8640,8640,8640,8640,0
|
|
20241202,170700,216760040,8640,8640,8640,8640,0
|
|
20241202,170600,216760040,8640,8640,8640,8640,0
|
|
20241202,170500,216760040,8640,8640,8640,8640,0
|
|
20241202,170400,216760040,8640,8640,8640,8640,0
|
|
20241202,170300,216760040,8640,8640,8640,8640,0
|
|
20241202,170200,216760040,8640,8640,8640,8640,0
|
|
20241202,170100,216760040,8640,8640,8640,8640,0
|
|
20241202,170000,216760040,8640,8640,8640,8640,696
|
|
20241202,165900,216760040,8640,8640,8640,8640,0
|
|
20241202,165800,216760040,8640,8640,8640,8640,0
|
|
20241202,165700,216760040,8640,8640,8640,8640,0
|
|
20241202,165600,216760040,8640,8640,8640,8640,0
|
|
20241202,165500,216760040,8640,8640,8640,8640,0
|
|
20241202,165400,216760040,8640,8640,8640,8640,0
|
|
20241202,165300,216760040,8640,8640,8640,8640,0
|
|
20241202,165200,216760040,8640,8640,8640,8640,0
|
|
20241202,165100,216760040,8640,8640,8640,8640,0
|
|
20241202,165000,216760040,8640,8640,8640,8640,0
|
|
20241202,164900,216760040,8640,8640,8640,8640,0
|
|
20241202,164800,216760040,8640,8640,8640,8640,0
|
|
20241202,164700,216760040,8640,8640,8640,8640,0
|
|
20241202,164600,216760040,8640,8640,8640,8640,0
|
|
20241202,164500,216760040,8640,8640,8640,8640,0
|
|
20241202,164400,216760040,8640,8640,8640,8640,0
|
|
20241202,164300,216760040,8640,8640,8640,8640,0
|
|
20241202,164200,216760040,8640,8640,8640,8640,0
|
|
20241202,164100,216760040,8640,8640,8640,8640,0
|
|
20241202,164000,216760040,8640,8640,8640,8640,0
|
|
20241202,163900,216760040,8640,8640,8640,8640,0
|
|
20241202,163800,216760040,8640,8640,8640,8640,0
|
|
20241202,163700,216760040,8640,8640,8640,8640,0
|
|
20241202,163600,216760040,8640,8640,8640,8640,0
|
|
20241202,163500,216760040,8640,8640,8640,8640,0
|
|
20241202,163400,216760040,8640,8640,8640,8640,0
|
|
20241202,163300,216760040,8640,8640,8640,8640,0
|
|
20241202,163200,216760040,8640,8640,8640,8640,0
|
|
20241202,163100,216760040,8640,8640,8640,8640,0
|
|
20241202,163000,216760040,8640,8640,8640,8640,696
|
|
20241202,162900,216760040,8640,8640,8640,8640,0
|
|
20241202,162800,216760040,8640,8640,8640,8640,0
|
|
20241202,162700,216760040,8640,8640,8640,8640,0
|
|
20241202,162600,216760040,8640,8640,8640,8640,0
|
|
20241202,162500,216760040,8640,8640,8640,8640,0
|
|
20241202,162400,216760040,8640,8640,8640,8640,0
|
|
20241202,162300,216760040,8640,8640,8640,8640,0
|
|
20241202,162200,216760040,8640,8640,8640,8640,0
|
|
20241202,162100,216760040,8640,8640,8640,8640,0
|
|
20241202,162000,216760040,8640,8640,8640,8640,0
|
|
20241202,161900,216760040,8640,8640,8640,8640,0
|
|
20241202,161800,216760040,8640,8640,8640,8640,0
|
|
20241202,161700,216760040,8640,8640,8640,8640,0
|
|
20241202,161600,216760040,8640,8640,8640,8640,0
|
|
20241202,161500,216760040,8640,8640,8640,8640,0
|
|
20241202,161400,216760040,8640,8640,8640,8640,0
|
|
20241202,161300,216760040,8640,8640,8640,8640,0
|
|
20241202,161200,216760040,8640,8640,8640,8640,0
|
|
20241202,161100,216760040,8640,8640,8640,8640,0
|
|
20241202,161000,216760040,8640,8640,8640,8640,0
|
|
20241202,160900,216760040,8640,8640,8640,8640,0
|
|
20241202,160800,216760040,8640,8640,8640,8640,0
|
|
20241202,160700,216760040,8640,8640,8640,8640,0
|
|
20241202,160600,216760040,8640,8640,8640,8640,0
|
|
20241202,160500,216760040,8640,8640,8640,8640,0
|
|
20241202,160400,216760040,8640,8640,8640,8640,0
|
|
20241202,160300,216760040,8640,8640,8640,8640,0
|
|
20241202,160200,216760040,8640,8640,8640,8640,0
|
|
20241202,160100,216760040,8640,8640,8640,8640,0
|
|
20241202,160000,216760040,8640,8640,8640,8640,696
|
|
20241202,155900,216760040,8640,8640,8640,8640,0
|
|
20241202,155800,216760040,8640,8640,8640,8640,0
|
|
20241202,155700,216760040,8640,8640,8640,8640,0
|
|
20241202,155600,216760040,8640,8640,8640,8640,0
|
|
20241202,155500,216760040,8640,8640,8640,8640,0
|
|
20241202,155400,216760040,8640,8640,8640,8640,0
|
|
20241202,155300,216760040,8640,8640,8640,8640,0
|
|
20241202,155200,216760040,8640,8640,8640,8640,0
|
|
20241202,155100,216760040,8640,8640,8640,8640,0
|
|
20241202,155000,216760040,8640,8640,8640,8640,0
|
|
20241202,154900,216760040,8640,8640,8640,8640,0
|
|
20241202,154800,216760040,8640,8640,8640,8640,0
|
|
20241202,154700,216760040,8640,8640,8640,8640,0
|
|
20241202,154600,216760040,8640,8640,8640,8640,0
|
|
20241202,154500,216760040,8640,8640,8640,8640,0
|
|
20241202,154400,216760040,8640,8640,8640,8640,0
|
|
20241202,154300,216760040,8640,8640,8640,8640,0
|
|
20241202,154200,216760040,8640,8640,8640,8640,0
|
|
20241202,154100,216760040,8640,8640,8640,8640,0
|
|
20241202,154000,216760040,8640,8640,8640,8640,0
|
|
20241202,153900,216760040,8640,8640,8640,8640,0
|
|
20241202,153800,216760040,8640,8640,8640,8640,0
|
|
20241202,153700,216760040,8640,8640,8640,8640,0
|
|
20241202,153600,216760040,8640,8640,8640,8640,0
|
|
20241202,153500,216760040,8640,8640,8640,8640,0
|
|
20241202,153400,216760040,8640,8640,8640,8640,0
|
|
20241202,153300,216760040,8640,8640,8640,8640,0
|
|
20241202,153200,216760040,8640,8640,8640,8640,0
|
|
20241202,153100,216760040,8640,8640,8640,8640,0
|
|
20241202,153000,216760040,8640,8640,8640,8640,1392
|
|
20241202,152900,210746600,8640,8640,8640,8640,0
|
|
20241202,152800,210746600,8640,8640,8640,8640,0
|
|
20241202,152700,210746600,8640,8640,8640,8640,0
|
|
20241202,152600,210746600,8640,8640,8640,8640,0
|
|
20241202,152500,210746600,8640,8640,8640,8640,0
|
|
20241202,152400,210746600,8640,8640,8640,8640,0
|
|
20241202,152300,210746600,8640,8640,8640,8640,0
|
|
20241202,152200,210746600,8640,8640,8640,8640,0
|
|
20241202,152100,210746600,8640,8640,8640,8640,0
|
|
20241202,152000,210746600,8640,8640,8640,8640,0
|
|
20241202,151900,210746600,8640,8640,8640,8640,102
|
|
20241202,151800,209865320,8650,8650,8650,8650,6
|
|
20241202,151700,209813420,8640,8640,8640,8640,102
|
|
20241202,151600,208932140,8640,8640,8640,8640,0
|
|
20241202,151500,208932140,8640,8640,8640,8640,104
|
|
20241202,151400,208033580,8640,8640,8640,8640,107
|
|
20241202,151300,207109100,8650,8640,8650,8640,5
|
|
20241202,151200,207065890,8640,8640,8640,8640,1487
|
|
20241202,151100,194218210,8640,8640,8640,8640,2
|
|
20241202,151000,194200930,8650,8650,8650,8650,0
|
|
20241202,150900,194200930,8650,8650,8650,8650,1
|
|
20241202,150800,194192280,8640,8640,8640,8640,0
|
|
20241202,150700,194192280,8640,8640,8640,8640,0
|
|
20241202,150600,194192280,8640,8640,8640,8640,3
|
|
20241202,150500,194166360,8650,8650,8650,8650,0
|
|
20241202,150400,194166360,8650,8650,8650,8650,1
|
|
20241202,150300,194157710,8640,8640,8640,8640,0
|
|
20241202,150200,194157710,8640,8650,8650,8640,64
|
|
20241202,150100,193604700,8670,8670,8670,8670,0
|
|
20241202,150000,193604700,8670,8680,8680,8670,23
|
|
20241202,145900,193405220,8680,8670,8680,8670,4
|
|
20241202,145800,193370510,8680,8670,8680,8670,5
|
|
20241202,145700,193327120,8680,8660,8680,8660,78
|
|
20241202,145600,192651230,8660,8660,8660,8660,34
|
|
20241202,145500,192356790,8660,8660,8660,8660,35
|
|
20241202,145400,192053690,8670,8650,8670,8650,18
|
|
20241202,145300,191897780,8660,8640,8660,8640,63
|
|
20241202,145200,191352990,8630,8640,8640,8630,48
|
|
20241202,145100,190938370,8640,8640,8650,8640,37
|
|
20241202,145000,190618550,8650,8640,8650,8640,16
|
|
20241202,144900,190480170,8640,8650,8650,8640,45
|
|
20241202,144800,190091050,8650,8650,8660,8650,40
|
|
20241202,144700,189744900,8640,8640,8650,8640,33
|
|
20241202,144600,189459490,8630,8640,8650,8630,23
|
|
20241202,144500,189260700,8660,8650,8660,8650,38
|
|
20241202,144400,188931710,8650,8650,8660,8650,34
|
|
20241202,144300,188637420,8650,8650,8650,8650,39
|
|
20241202,144200,188300070,8660,8660,8660,8660,23
|
|
20241202,144100,188100890,8660,8660,8660,8660,34
|
|
20241202,144000,187806450,8660,8660,8660,8660,32
|
|
20241202,143900,187529330,8660,8660,8660,8660,37
|
|
20241202,143800,187208910,8660,8670,8670,8660,22
|
|
20241202,143700,187018220,8670,8700,8700,8670,512
|
|
20241202,143600,182578680,8700,8700,8700,8700,37
|
|
20241202,143500,182256780,8700,8690,8700,8690,33
|
|
20241202,143400,181969820,8690,8690,8690,8690,16
|
|
20241202,143300,181830780,8690,8690,8690,8690,39
|
|
20241202,143200,181491870,8690,8690,8690,8690,30
|
|
20241202,143100,181231170,8690,8690,8690,8690,34
|
|
20241202,143000,180935710,8690,8690,8690,8690,21
|
|
20241202,142900,180753220,8690,8690,8690,8670,47
|
|
20241202,142800,180345070,8690,8690,8690,8690,33
|
|
20241202,142700,180058300,8690,8690,8690,8690,37
|
|
20241202,142600,179736770,8690,8680,8690,8680,21
|
|
20241202,142500,179554320,8700,8700,8700,8700,31
|
|
20241202,142400,179284620,8700,8700,8700,8700,37
|
|
20241202,142300,178962720,8700,8700,8700,8700,34
|
|
20241202,142200,178666920,8700,8690,8700,8690,21
|
|
20241202,142100,178484290,8700,8700,8700,8700,39
|
|
20241202,142000,178144990,8700,8700,8700,8700,31
|
|
20241202,141900,177875290,8700,8700,8700,8700,31
|
|
20241202,141800,177605590,8700,8700,8700,8700,26
|
|
20241202,141700,177379390,8700,8700,8700,8700,31
|
|
20241202,141600,177109690,8700,8700,8700,8700,31
|
|
20241202,141500,176839990,8700,8700,8700,8700,37
|
|
20241202,141400,176518090,8670,8700,8700,8670,42
|
|
20241202,141300,176153220,8700,8700,8700,8700,31
|
|
20241202,141200,175883520,8700,8700,8700,8700,36
|
|
20241202,141100,175570320,8700,8700,8700,8700,34
|
|
20241202,141000,175274520,8700,8700,8700,8700,16
|
|
20241202,140900,175135320,8700,8700,8700,8700,40
|
|
20241202,140800,174787320,8700,8700,8700,8700,30
|
|
20241202,140700,174526320,8700,8700,8700,8660,42
|
|
20241202,140600,174161320,8700,8690,8700,8690,36
|
|
20241202,140500,173848190,8690,8690,8690,8690,31
|
|
20241202,140400,173578800,8690,8690,8690,8690,33
|
|
20241202,140300,173292030,8690,8690,8690,8690,22
|
|
20241202,140200,173100850,8690,8690,8690,8690,33
|
|
20241202,140100,172814080,8690,8690,8690,8680,37
|
|
20241202,140000,172492620,8670,8690,8690,8670,40
|
|
20241202,135900,172145160,8690,8690,8690,8690,18
|
|
20241202,135800,171988740,8690,8690,8690,8690,31
|
|
20241202,135700,171719350,8690,8680,8690,8680,116
|
|
20241202,135600,170712310,8680,8670,8680,8670,33
|
|
20241202,135500,170425900,8680,8680,8680,8680,17
|
|
20241202,135400,170278340,8680,8710,8710,8670,311
|
|
20241202,135300,167578540,8710,8710,8710,8680,60
|
|
20241202,135200,167056670,8710,8710,8710,8710,35
|
|
20241202,135100,166751820,8710,8710,8710,8710,22
|
|
20241202,135000,166560200,8710,8710,8710,8710,51
|
|
20241202,134900,166115990,8710,8710,8710,8710,31
|
|
20241202,134800,165845980,8710,8710,8710,8710,38
|
|
20241202,134700,165515000,8710,8710,8710,8710,18
|
|
20241202,134600,165358220,8710,8710,8710,8710,33
|
|
20241202,134500,165070790,8710,8700,8710,8700,38
|
|
20241202,134400,164739900,8710,8710,8710,8710,133
|
|
20241202,134300,163581470,8710,8700,8710,8700,14
|
|
20241202,134200,163459620,8700,8700,8700,8700,40
|
|
20241202,134100,163111620,8700,8690,8700,8690,35
|
|
20241202,134000,162807160,8700,8710,8710,8690,144
|
|
20241202,133900,161555220,8690,8680,8690,8680,31
|
|
20241202,133800,161285900,8690,8670,8690,8670,155
|
|
20241202,133700,159941030,8670,8670,8670,8670,31
|
|
20241202,133600,159672260,8660,8660,8660,8660,67
|
|
20241202,133500,159092040,8660,8650,8660,8650,38
|
|
20241202,133400,158763300,8640,8640,8650,8640,242
|
|
20241202,133300,156671400,8640,8630,8640,8630,38
|
|
20241202,133200,156343160,8630,8620,8630,8620,41
|
|
20241202,133100,155989590,8630,8630,8630,8630,0
|
|
20241202,133000,155989590,8630,8630,8630,8630,12
|
|
20241202,132900,155886030,8620,8620,8620,8620,3
|
|
20241202,132800,155860170,8620,8630,8630,8620,4
|
|
20241202,132700,155825680,8630,8620,8630,8620,21
|
|
20241202,132600,155644630,8610,8620,8620,8610,153
|
|
20241202,132500,154327230,8620,8610,8620,8610,4
|
|
20241202,132400,154292760,8620,8620,8620,8620,6
|
|
20241202,132300,154241040,8620,8620,8620,8620,3
|
|
20241202,132200,154215180,8620,8620,8620,8620,4
|
|
20241202,132100,154180700,8620,8630,8630,8620,51
|
|
20241202,132000,153740990,8630,8630,8630,8630,64
|
|
20241202,131900,153188670,8640,8640,8640,8640,0
|
|
20241202,131800,153188670,8640,8640,8640,8640,10
|
|
20241202,131700,153102270,8640,8640,8640,8640,0
|
|
20241202,131600,153102270,8640,8640,8640,8640,4
|
|
20241202,131500,153067710,8640,8640,8640,8640,6
|
|
20241202,131400,153015870,8640,8630,8640,8630,63
|
|
20241202,131300,152472140,8640,8640,8640,8640,1
|
|
20241202,131200,152463500,8640,8640,8640,8640,7
|
|
20241202,131100,152403020,8640,8640,8640,8640,7
|
|
20241202,131000,152342540,8640,8640,8640,8640,0
|
|
20241202,130900,152342540,8640,8640,8640,8640,8
|
|
20241202,130800,152273420,8620,8620,8620,8620,0
|
|
20241202,130700,152273420,8620,8620,8620,8620,71
|
|
20241202,130600,151661400,8640,8640,8640,8640,9
|
|
20241202,130500,151583640,8630,8630,8630,8630,76
|
|
20241202,130400,150927760,8630,8630,8630,8630,2
|
|
20241202,130300,150910500,8630,8630,8630,8630,10
|
|
20241202,130200,150824200,8630,8630,8630,8630,1
|
|
20241202,130100,150815570,8630,8630,8630,8630,2
|
|
20241202,130000,150798310,8620,8630,8630,8620,11
|
|
20241202,125900,150703410,8630,8630,8630,8620,9
|
|
20241202,125800,150625750,8620,8620,8620,8620,0
|
|
20241202,125700,150625750,8620,8640,8640,8620,92
|
|
20241202,125600,149832590,8640,8640,8640,8620,32
|
|
20241202,125500,149556570,8640,8640,8640,8640,0
|
|
20241202,125400,149556570,8640,8640,8640,8640,7
|
|
20241202,125300,149496090,8640,8640,8640,8640,0
|
|
20241202,125200,149496090,8640,8640,8640,8640,4
|
|
20241202,125100,149461530,8630,8630,8630,8630,7
|
|
20241202,125000,149401120,8630,8630,8630,8630,21
|
|
20241202,124900,149219890,8630,8620,8630,8620,230
|
|
20241202,124800,147235680,8630,8630,8630,8620,14
|
|
20241202,124700,147114900,8630,8620,8630,8620,8
|
|
20241202,124600,147045900,8630,8630,8630,8630,0
|
|
20241202,124500,147045900,8630,8630,8630,8630,6
|
|
20241202,124400,146994120,8630,8620,8630,8620,132
|
|
20241202,124300,145856230,8620,8620,8620,8620,4
|
|
20241202,124200,145821750,8630,8630,8630,8630,8
|
|
20241202,124100,145752710,8620,8630,8630,8620,7
|
|
20241202,124000,145692340,8630,8630,8630,8630,3
|
|
20241202,123900,145666450,8620,8630,8630,8620,11
|
|
20241202,123800,145571570,8620,8620,8620,8620,0
|
|
20241202,123700,145571570,8620,8630,8630,8620,107
|
|
20241202,123600,144649160,8630,8630,8630,8630,6
|
|
20241202,123500,144597380,8630,8630,8630,8630,2
|
|
20241202,123400,144580120,8630,8630,8630,8630,0
|
|
20241202,123300,144580120,8630,8630,8630,8630,9
|
|
20241202,123200,144502450,8630,8630,8630,8630,3
|
|
20241202,123100,144476560,8630,8630,8630,8630,0
|
|
20241202,123000,144476560,8630,8630,8630,8630,7
|
|
20241202,122900,144416150,8630,8630,8630,8630,4
|
|
20241202,122800,144381630,8630,8630,8630,8630,4
|
|
20241202,122700,144347110,8620,8630,8630,8620,99
|
|
20241202,122600,143493670,8630,8630,8630,8630,3
|
|
20241202,122500,143467780,8620,8620,8620,8620,146
|
|
20241202,122400,142209260,8620,8620,8620,8620,6
|
|
20241202,122300,142157540,8610,8620,8620,8610,7
|
|
20241202,122200,142097240,8610,8620,8620,8610,6
|
|
20241202,122100,142045540,8620,8620,8620,8620,6
|
|
20241202,122000,141993820,8620,8620,8620,8620,3
|
|
20241202,121900,141967960,8620,8620,8620,8620,2
|
|
20241202,121800,141950720,8620,8620,8620,8620,13
|
|
20241202,121700,141838660,8620,8620,8620,8620,21
|
|
20241202,121600,141657640,8620,8620,8620,8620,115
|
|
20241202,121500,140666340,8630,8630,8630,8620,77
|
|
20241202,121400,140002520,8630,8630,8630,8630,3
|
|
20241202,121300,139976630,8630,8620,8630,8620,7
|
|
20241202,121200,139916270,8620,8620,8620,8620,106
|
|
20241202,121100,139002550,8620,8620,8620,8620,7
|
|
20241202,121000,138942210,8610,8610,8610,8610,6
|
|
20241202,120900,138890550,8620,8620,8620,8620,6
|
|
20241202,120800,138838830,8620,8620,8620,8620,3
|
|
20241202,120700,138812970,8620,8610,8620,8610,21
|
|
20241202,120600,138632020,8620,8620,8620,8620,7
|
|
20241202,120500,138571680,8620,8620,8620,8620,94
|
|
20241202,120400,137761400,8620,8620,8620,8620,2
|
|
20241202,120300,137744160,8630,8630,8630,8620,127
|
|
20241202,120200,136649290,8630,8630,8630,8630,0
|
|
20241202,120100,136649290,8630,8630,8630,8630,2
|
|
20241202,120000,136632030,8630,8620,8630,8620,9
|
|
20241202,115900,136554390,8630,8630,8630,8620,16
|
|
20241202,115800,136416400,8630,8620,8630,8620,16
|
|
20241202,115700,136278450,8620,8630,8630,8620,166
|
|
20241202,115600,134847470,8620,8620,8630,8620,22
|
|
20241202,115500,134657780,8610,8620,8620,8610,9
|
|
20241202,115400,134580250,8620,8610,8620,8610,75
|
|
20241202,115300,133933910,8610,8610,8610,8610,10
|
|
20241202,115200,133847810,8610,8610,8620,8610,14
|
|
20241202,115100,133727230,8620,8610,8620,8610,19
|
|
20241202,115000,133563550,8610,8610,8610,8610,10
|
|
20241202,114900,133477450,8610,8610,8620,8610,10
|
|
20241202,114800,133391320,8610,8620,8620,8610,19
|
|
20241202,114700,133227640,8610,8620,8620,8610,93
|
|
20241202,114600,132426890,8620,8620,8620,8620,0
|
|
20241202,114500,132426890,8620,8620,8620,8620,15
|
|
20241202,114400,132297590,8620,8620,8620,8620,9
|
|
20241202,114300,132220010,8620,8620,8620,8620,0
|
|
20241202,114200,132220010,8620,8620,8620,8620,7
|
|
20241202,114100,132159670,8610,8610,8610,8610,35
|
|
20241202,114000,131858320,8610,8610,8610,8610,714
|
|
20241202,113900,125710780,8620,8620,8620,8620,9
|
|
20241202,113800,125633200,8610,8610,8610,8610,75
|
|
20241202,113700,124987450,8620,8620,8620,8620,5
|
|
20241202,113600,124944350,8620,8620,8620,8620,6
|
|
20241202,113500,124892630,8630,8630,8630,8630,0
|
|
20241202,113400,124892630,8630,8620,8630,8610,303
|
|
20241202,113300,122282990,8620,8620,8620,8620,45
|
|
20241202,113200,121895090,8620,8620,8620,8620,17
|
|
20241202,113100,121748550,8610,8610,8610,8610,3
|
|
20241202,113000,121722720,8610,8620,8620,8610,91
|
|
20241202,112900,120939130,8620,8610,8620,8610,18
|
|
20241202,112800,120784110,8610,8620,8620,8610,53
|
|
20241202,112700,120327280,8620,8620,8620,8620,9
|
|
20241202,112600,120249700,8620,8620,8620,8620,4
|
|
20241202,112500,120215220,8630,8620,8630,8620,1100
|
|
20241202,112400,110733140,8620,8630,8630,8620,14
|
|
20241202,112300,110612400,8630,8630,8630,8630,0
|
|
20241202,112200,110612400,8630,8630,8630,8620,82
|
|
20241202,112100,109905520,8630,8630,8630,8630,6
|
|
20241202,112000,109853740,8630,8630,8630,8630,3
|
|
20241202,111900,109827850,8630,8630,8630,8630,203
|
|
20241202,111800,108075960,8630,8640,8650,8630,1000
|
|
20241202,111700,99444410,8640,8640,8640,8640,7
|
|
20241202,111600,99383930,8640,8640,8640,8640,7
|
|
20241202,111500,99323450,8640,8640,8650,8640,17
|
|
20241202,111400,99176470,8650,8640,8650,8640,12
|
|
20241202,111300,99072750,8640,8640,8650,8640,7
|
|
20241202,111200,99012260,8640,8640,8650,8640,103
|
|
20241202,111100,98122280,8640,8640,8650,8640,8
|
|
20241202,111000,98053130,8640,8640,8650,8640,11
|
|
20241202,110900,97958060,8640,8640,8650,8640,19
|
|
20241202,110800,97793840,8640,8640,8650,8640,11
|
|
20241202,110700,97698780,8640,8640,8650,8640,259
|
|
20241202,110600,95460980,8640,8650,8650,8640,20
|
|
20241202,110500,95288100,8640,8640,8640,8640,6
|
|
20241202,110400,95236260,8640,8640,8640,8640,10
|
|
20241202,110300,95149860,8650,8650,8650,8650,13
|
|
20241202,110200,95037410,8640,8640,8640,8640,87
|
|
20241202,110100,94285730,8640,8650,8650,8640,11
|
|
20241202,110000,94190660,8650,8640,8650,8640,9
|
|
20241202,105900,94112840,8650,8640,8650,8640,8
|
|
20241202,105800,94043680,8650,8650,8650,8650,1
|
|
20241202,105700,94035030,8650,8650,8650,8650,6
|
|
20241202,105600,93983130,8640,8650,8650,8640,26
|
|
20241202,105500,93758430,8640,8640,8640,8640,9
|
|
20241202,105400,93680670,8650,8640,8650,8640,101
|
|
20241202,105300,92807970,8650,8640,8650,8640,11
|
|
20241202,105200,92712910,8650,8640,8650,8640,12
|
|
20241202,105100,92609190,8640,8650,8650,8640,20
|
|
20241202,105000,92436290,8640,8640,8640,8640,8
|
|
20241202,104900,92367170,8640,8650,8660,8630,4046
|
|
20241202,104800,57336390,8640,8650,8650,8630,892
|
|
20241202,104700,49630280,8660,8660,8660,8660,13
|
|
20241202,104600,49517700,8670,8670,8670,8670,2
|
|
20241202,104500,49500360,8670,8670,8670,8670,6
|
|
20241202,104400,49448340,8670,8670,8670,8670,3
|
|
20241202,104300,49422330,8640,8670,8670,8640,126
|
|
20241202,104200,48330090,8670,8670,8670,8670,6
|
|
20241202,104100,48278070,8650,8640,8670,8640,11
|
|
20241202,104000,48182900,8670,8670,8670,8670,0
|
|
20241202,103900,48182900,8670,8660,8670,8660,17
|
|
20241202,103800,48035610,8660,8660,8660,8660,0
|
|
20241202,103700,48035610,8660,8660,8660,8660,2
|
|
20241202,103600,48018290,8670,8650,8670,8640,116
|
|
20241202,103500,47015830,8670,8670,8670,8670,0
|
|
20241202,103400,47015830,8670,8670,8670,8670,2
|
|
20241202,103300,46998490,8670,8670,8670,8670,6
|
|
20241202,103200,46946470,8670,8670,8670,8670,4
|
|
20241202,103100,46911790,8640,8640,8640,8640,112
|
|
20241202,103000,45944110,8640,8670,8670,8640,7
|
|
20241202,102900,45883450,8640,8670,8670,8640,14
|
|
20241202,102800,45762320,8670,8670,8670,8670,0
|
|
20241202,102700,45762320,8670,8670,8670,8670,10
|
|
20241202,102600,45675620,8650,8650,8650,8650,22
|
|
20241202,102500,45485320,8670,8670,8670,8670,14
|
|
20241202,102400,45363940,8670,8670,8670,8670,6
|
|
20241202,102300,45311920,8670,8670,8670,8670,0
|
|
20241202,102200,45311920,8670,8670,8670,8670,7
|
|
20241202,102100,45251230,8660,8680,8680,8660,9
|
|
20241202,102000,45173170,8680,8680,8680,8680,3
|
|
20241202,101900,45147130,8660,8660,8660,8660,3
|
|
20241202,101800,45121150,8680,8680,8680,8680,6
|
|
20241202,101700,45069070,8680,8680,8680,8680,3
|
|
20241202,101600,45043030,8680,8680,8680,8680,0
|
|
20241202,101500,45043030,8680,8670,8680,8670,8
|
|
20241202,101400,44973620,8650,8650,8650,8650,15
|
|
20241202,101300,44843870,8650,8650,8650,8650,69
|
|
20241202,101200,44247020,8680,8680,8680,8650,25
|
|
20241202,101100,44030490,8650,8650,8650,8650,0
|
|
20241202,101000,44030490,8650,8680,8680,8650,10
|
|
20241202,100900,43943780,8680,8680,8680,8680,6
|
|
20241202,100800,43891700,8660,8660,8660,8660,104
|
|
20241202,100700,42991060,8650,8660,8660,8640,258
|
|
20241202,100600,40759610,8650,8660,8660,8650,19
|
|
20241202,100500,40595100,8660,8660,8660,8640,5
|
|
20241202,100400,40551860,8660,8660,8660,8660,0
|
|
20241202,100300,40551860,8660,8660,8660,8660,12
|
|
20241202,100200,40447940,8640,8640,8640,8640,3
|
|
20241202,100100,40422020,8640,8640,8640,8640,161
|
|
20241202,100000,39030980,8630,8630,8630,8630,13
|
|
20241202,095900,38918790,8630,8630,8630,8630,106
|
|
20241202,095800,38004010,8630,8630,8630,8630,27
|
|
20241202,095700,37771000,8630,8630,8630,8630,0
|
|
20241202,095600,37771000,8630,8630,8630,8630,17
|
|
20241202,095500,37624290,8620,8630,8630,8620,27
|
|
20241202,095400,37391440,8620,8620,8620,8620,197
|
|
20241202,095300,35693300,8630,8630,8630,8630,0
|
|
20241202,095200,35693300,8630,8630,8630,8630,129
|
|
20241202,095100,34580030,8630,8630,8630,8630,22
|
|
20241202,095000,34390170,8630,8630,8640,8630,20
|
|
20241202,094900,34217560,8630,8630,8630,8630,9
|
|
20241202,094800,34139890,8630,8630,8630,8630,22
|
|
20241202,094700,33950030,8630,8630,8630,8620,230
|
|
20241202,094600,31965190,8640,8650,8660,8640,429
|
|
20241202,094500,28258030,8640,8680,8680,8640,422
|
|
20241202,094400,24611830,8680,8680,8680,8650,451
|
|
20241202,094300,20708580,8680,8680,8680,8680,1
|
|
20241202,094200,20699900,8680,8680,8680,8680,0
|
|
20241202,094100,20699900,8680,8680,8680,8680,0
|
|
20241202,094000,20699900,8680,8680,8680,8680,10
|
|
20241202,093900,20613100,8680,8680,8680,8680,1
|
|
20241202,093800,20604420,8680,8680,8680,8680,0
|
|
20241202,093700,20604420,8680,8680,8680,8680,0
|
|
20241202,093600,20604420,8680,8680,8680,8680,3
|
|
20241202,093500,20578380,8680,8680,8680,8680,1
|
|
20241202,093400,20569700,8680,8680,8680,8680,0
|
|
20241202,093300,20569700,8680,8680,8680,8680,12
|
|
20241202,093200,20465540,8690,8670,8690,8670,2
|
|
20241202,093100,20448180,8670,8670,8670,8670,1
|
|
20241202,093000,20439510,8670,8670,8670,8670,3
|
|
20241202,092900,20413500,8670,8670,8670,8670,100
|
|
20241202,092800,19546500,8660,8670,8670,8660,490
|
|
20241202,092700,15303020,8680,8690,8690,8680,275
|
|
20241202,092600,12914270,8710,8710,8710,8710,0
|
|
20241202,092500,12914270,8710,8710,8710,8710,0
|
|
20241202,092400,12914270,8710,8710,8710,8690,108
|
|
20241202,092300,11973730,8700,8700,8700,8700,225
|
|
20241202,092200,10016230,8700,8700,8700,8700,37
|
|
20241202,092100,9694330,8700,8700,8700,8700,38
|
|
20241202,092000,9363730,8700,8700,8700,8700,10
|
|
20241202,091900,9276730,8700,8700,8700,8700,0
|
|
20241202,091800,9276730,8700,8700,8700,8700,0
|
|
20241202,091700,9276730,8700,8700,8700,8700,4
|
|
20241202,091600,9241930,8700,8690,8700,8690,55
|
|
20241202,091500,8763930,8690,8690,8690,8690,0
|
|
20241202,091400,8763930,8690,8690,8690,8690,50
|
|
20241202,091300,8329430,8660,8660,8660,8660,0
|
|
20241202,091200,8329430,8660,8720,8720,8660,731
|
|
20241202,091100,1984260,8700,8700,8700,8700,0
|
|
20241202,091000,1984260,8700,8700,8700,8700,0
|
|
20241202,090900,1984260,8700,8700,8700,8700,11
|
|
20241202,090800,1888560,8720,8720,8720,8720,0
|
|
20241202,090700,1888560,8720,8720,8720,8720,45
|
|
20241202,090600,1496160,8740,8740,8740,8740,0
|
|
20241202,090500,1496160,8740,8740,8740,8740,0
|
|
20241202,090400,1496160,8740,8760,8760,8740,150
|
|
20241202,090300,184160,8760,8760,8760,8760,0
|
|
20241202,090200,184160,8760,8760,8760,8760,10
|
|
20241202,090100,96560,8760,8760,8760,8760,1
|
|
20241202,090000,87800,8780,8780,8780,8780,10
|