598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,185400,4530256560,6700,6700,6700,6700,0
|
|
20241204,185300,4530256560,6700,6700,6700,6700,0
|
|
20241204,185200,4530256560,6700,6700,6700,6700,0
|
|
20241204,185100,4530256560,6700,6700,6700,6700,0
|
|
20241204,185000,4530256560,6700,6700,6700,6700,0
|
|
20241204,184900,4530256560,6700,6700,6700,6700,0
|
|
20241204,184800,4530256560,6700,6700,6700,6700,0
|
|
20241204,184700,4530256560,6700,6700,6700,6700,0
|
|
20241204,184600,4530256560,6700,6700,6700,6700,0
|
|
20241204,184500,4530256560,6700,6700,6700,6700,0
|
|
20241204,184400,4530256560,6700,6700,6700,6700,0
|
|
20241204,184300,4530256560,6700,6700,6700,6700,0
|
|
20241204,184200,4530256560,6700,6700,6700,6700,0
|
|
20241204,184100,4530256560,6700,6700,6700,6700,0
|
|
20241204,184000,4530256560,6700,6700,6700,6700,0
|
|
20241204,183900,4530256560,6700,6700,6700,6700,0
|
|
20241204,183800,4530256560,6700,6700,6700,6700,0
|
|
20241204,183700,4530256560,6700,6700,6700,6700,0
|
|
20241204,183600,4530256560,6700,6700,6700,6700,0
|
|
20241204,183500,4530256560,6700,6700,6700,6700,0
|
|
20241204,183400,4530256560,6700,6700,6700,6700,0
|
|
20241204,183300,4530256560,6700,6700,6700,6700,0
|
|
20241204,183200,4530256560,6700,6700,6700,6700,0
|
|
20241204,183100,4530256560,6700,6700,6700,6700,0
|
|
20241204,183000,4530256560,6700,6700,6700,6700,0
|
|
20241204,182900,4530256560,6700,6700,6700,6700,0
|
|
20241204,182800,4530256560,6700,6700,6700,6700,0
|
|
20241204,182700,4530256560,6700,6700,6700,6700,0
|
|
20241204,182600,4530256560,6700,6700,6700,6700,0
|
|
20241204,182500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,182400,4530256560,6700,6700,6700,6700,0
|
|
20241204,182300,4530256560,6700,6700,6700,6700,0
|
|
20241204,182200,4530256560,6700,6700,6700,6700,0
|
|
20241204,182100,4530256560,6700,6700,6700,6700,0
|
|
20241204,182000,4530256560,6700,6700,6700,6700,0
|
|
20241204,181900,4530256560,6700,6700,6700,6700,0
|
|
20241204,181800,4530256560,6700,6700,6700,6700,0
|
|
20241204,181700,4530256560,6700,6700,6700,6700,0
|
|
20241204,181600,4530256560,6700,6700,6700,6700,0
|
|
20241204,181500,4530256560,6700,6700,6700,6700,0
|
|
20241204,181400,4530256560,6700,6700,6700,6700,0
|
|
20241204,181300,4530256560,6700,6700,6700,6700,0
|
|
20241204,181200,4530256560,6700,6700,6700,6700,0
|
|
20241204,181100,4530256560,6700,6700,6700,6700,0
|
|
20241204,181000,4530256560,6700,6700,6700,6700,0
|
|
20241204,180900,4530256560,6700,6700,6700,6700,0
|
|
20241204,180800,4530256560,6700,6700,6700,6700,0
|
|
20241204,180700,4530256560,6700,6700,6700,6700,0
|
|
20241204,180600,4530256560,6700,6700,6700,6700,0
|
|
20241204,180500,4530256560,6700,6700,6700,6700,0
|
|
20241204,180400,4530256560,6700,6700,6700,6700,0
|
|
20241204,180300,4530256560,6700,6700,6700,6700,0
|
|
20241204,180200,4530256560,6700,6700,6700,6700,0
|
|
20241204,180100,4530256560,6700,6700,6700,6700,0
|
|
20241204,180000,4530256560,6700,6700,6700,6700,0
|
|
20241204,175900,4530256560,6700,6700,6700,6700,0
|
|
20241204,175800,4530256560,6700,6700,6700,6700,0
|
|
20241204,175700,4530256560,6700,6700,6700,6700,0
|
|
20241204,175600,4530256560,6700,6700,6700,6700,0
|
|
20241204,175500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,175400,4530256560,6700,6700,6700,6700,0
|
|
20241204,175300,4530256560,6700,6700,6700,6700,0
|
|
20241204,175200,4530256560,6700,6700,6700,6700,0
|
|
20241204,175100,4530256560,6700,6700,6700,6700,0
|
|
20241204,175000,4530256560,6700,6700,6700,6700,0
|
|
20241204,174900,4530256560,6700,6700,6700,6700,0
|
|
20241204,174800,4530256560,6700,6700,6700,6700,0
|
|
20241204,174700,4530256560,6700,6700,6700,6700,0
|
|
20241204,174600,4530256560,6700,6700,6700,6700,0
|
|
20241204,174500,4530256560,6700,6700,6700,6700,0
|
|
20241204,174400,4530256560,6700,6700,6700,6700,0
|
|
20241204,174300,4530256560,6700,6700,6700,6700,0
|
|
20241204,174200,4530256560,6700,6700,6700,6700,0
|
|
20241204,174100,4530256560,6700,6700,6700,6700,0
|
|
20241204,174000,4530256560,6700,6700,6700,6700,0
|
|
20241204,173900,4530256560,6700,6700,6700,6700,0
|
|
20241204,173800,4530256560,6700,6700,6700,6700,0
|
|
20241204,173700,4530256560,6700,6700,6700,6700,0
|
|
20241204,173600,4530256560,6700,6700,6700,6700,0
|
|
20241204,173500,4530256560,6700,6700,6700,6700,0
|
|
20241204,173400,4530256560,6700,6700,6700,6700,0
|
|
20241204,173300,4530256560,6700,6700,6700,6700,0
|
|
20241204,173200,4530256560,6700,6700,6700,6700,0
|
|
20241204,173100,4530256560,6700,6700,6700,6700,0
|
|
20241204,173000,4530256560,6700,6700,6700,6700,0
|
|
20241204,172900,4530256560,6700,6700,6700,6700,0
|
|
20241204,172800,4530256560,6700,6700,6700,6700,0
|
|
20241204,172700,4530256560,6700,6700,6700,6700,0
|
|
20241204,172600,4530256560,6700,6700,6700,6700,0
|
|
20241204,172500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,172400,4530256560,6700,6700,6700,6700,0
|
|
20241204,172300,4530256560,6700,6700,6700,6700,0
|
|
20241204,172200,4530256560,6700,6700,6700,6700,0
|
|
20241204,172100,4530256560,6700,6700,6700,6700,0
|
|
20241204,172000,4530256560,6700,6700,6700,6700,0
|
|
20241204,171900,4530256560,6700,6700,6700,6700,0
|
|
20241204,171800,4530256560,6700,6700,6700,6700,0
|
|
20241204,171700,4530256560,6700,6700,6700,6700,0
|
|
20241204,171600,4530256560,6700,6700,6700,6700,0
|
|
20241204,171500,4530256560,6700,6700,6700,6700,0
|
|
20241204,171400,4530256560,6700,6700,6700,6700,0
|
|
20241204,171300,4530256560,6700,6700,6700,6700,0
|
|
20241204,171200,4530256560,6700,6700,6700,6700,0
|
|
20241204,171100,4530256560,6700,6700,6700,6700,0
|
|
20241204,171000,4530256560,6700,6700,6700,6700,0
|
|
20241204,170900,4530256560,6700,6700,6700,6700,0
|
|
20241204,170800,4530256560,6700,6700,6700,6700,0
|
|
20241204,170700,4530256560,6700,6700,6700,6700,0
|
|
20241204,170600,4530256560,6700,6700,6700,6700,0
|
|
20241204,170500,4530256560,6700,6700,6700,6700,0
|
|
20241204,170400,4530256560,6700,6700,6700,6700,0
|
|
20241204,170300,4530256560,6700,6700,6700,6700,0
|
|
20241204,170200,4530256560,6700,6700,6700,6700,0
|
|
20241204,170100,4530256560,6700,6700,6700,6700,0
|
|
20241204,170000,4530256560,6700,6700,6700,6700,0
|
|
20241204,165900,4530256560,6700,6700,6700,6700,0
|
|
20241204,165800,4530256560,6700,6700,6700,6700,0
|
|
20241204,165700,4530256560,6700,6700,6700,6700,0
|
|
20241204,165600,4530256560,6700,6700,6700,6700,0
|
|
20241204,165500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,165400,4530256560,6700,6700,6700,6700,0
|
|
20241204,165300,4530256560,6700,6700,6700,6700,0
|
|
20241204,165200,4530256560,6700,6700,6700,6700,0
|
|
20241204,165100,4530256560,6700,6700,6700,6700,0
|
|
20241204,165000,4530256560,6700,6700,6700,6700,0
|
|
20241204,164900,4530256560,6700,6700,6700,6700,0
|
|
20241204,164800,4530256560,6700,6700,6700,6700,0
|
|
20241204,164700,4530256560,6700,6700,6700,6700,0
|
|
20241204,164600,4530256560,6700,6700,6700,6700,0
|
|
20241204,164500,4530256560,6700,6700,6700,6700,0
|
|
20241204,164400,4530256560,6700,6700,6700,6700,0
|
|
20241204,164300,4530256560,6700,6700,6700,6700,0
|
|
20241204,164200,4530256560,6700,6700,6700,6700,0
|
|
20241204,164100,4530256560,6700,6700,6700,6700,0
|
|
20241204,164000,4530256560,6700,6700,6700,6700,0
|
|
20241204,163900,4530256560,6700,6700,6700,6700,0
|
|
20241204,163800,4530256560,6700,6700,6700,6700,0
|
|
20241204,163700,4530256560,6700,6700,6700,6700,0
|
|
20241204,163600,4530256560,6700,6700,6700,6700,0
|
|
20241204,163500,4530256560,6700,6700,6700,6700,0
|
|
20241204,163400,4530256560,6700,6700,6700,6700,0
|
|
20241204,163300,4530256560,6700,6700,6700,6700,0
|
|
20241204,163200,4530256560,6700,6700,6700,6700,0
|
|
20241204,163100,4530256560,6700,6700,6700,6700,0
|
|
20241204,163000,4530256560,6700,6700,6700,6700,0
|
|
20241204,162900,4530256560,6700,6700,6700,6700,0
|
|
20241204,162800,4530256560,6700,6700,6700,6700,0
|
|
20241204,162700,4530256560,6700,6700,6700,6700,0
|
|
20241204,162600,4530256560,6700,6700,6700,6700,0
|
|
20241204,162500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,162400,4530256560,6700,6700,6700,6700,0
|
|
20241204,162300,4530256560,6700,6700,6700,6700,0
|
|
20241204,162200,4530256560,6700,6700,6700,6700,0
|
|
20241204,162100,4530256560,6700,6700,6700,6700,0
|
|
20241204,162000,4530256560,6700,6700,6700,6700,0
|
|
20241204,161900,4530256560,6700,6700,6700,6700,0
|
|
20241204,161800,4530256560,6700,6700,6700,6700,0
|
|
20241204,161700,4530256560,6700,6700,6700,6700,0
|
|
20241204,161600,4530256560,6700,6700,6700,6700,0
|
|
20241204,161500,4530256560,6700,6700,6700,6700,0
|
|
20241204,161400,4530256560,6700,6700,6700,6700,0
|
|
20241204,161300,4530256560,6700,6700,6700,6700,0
|
|
20241204,161200,4530256560,6700,6700,6700,6700,0
|
|
20241204,161100,4530256560,6700,6700,6700,6700,0
|
|
20241204,161000,4530256560,6700,6700,6700,6700,0
|
|
20241204,160900,4530256560,6700,6700,6700,6700,0
|
|
20241204,160800,4530256560,6700,6700,6700,6700,0
|
|
20241204,160700,4530256560,6700,6700,6700,6700,0
|
|
20241204,160600,4530256560,6700,6700,6700,6700,0
|
|
20241204,160500,4530256560,6700,6700,6700,6700,0
|
|
20241204,160400,4530256560,6700,6700,6700,6700,0
|
|
20241204,160300,4530256560,6700,6700,6700,6700,0
|
|
20241204,160200,4530256560,6700,6700,6700,6700,0
|
|
20241204,160100,4530256560,6700,6700,6700,6700,0
|
|
20241204,160000,4530256560,6700,6700,6700,6700,0
|
|
20241204,155900,4530256560,6700,6700,6700,6700,0
|
|
20241204,155800,4530256560,6700,6700,6700,6700,0
|
|
20241204,155700,4530256560,6700,6700,6700,6700,0
|
|
20241204,155600,4530256560,6700,6700,6700,6700,0
|
|
20241204,155500,4530256560,6700,6700,6700,6700,5156
|
|
20241204,155400,4530256560,6700,6700,6700,6700,0
|
|
20241204,155300,4530256560,6700,6700,6700,6700,0
|
|
20241204,155200,4530256560,6700,6700,6700,6700,0
|
|
20241204,155100,4530256560,6700,6700,6700,6700,0
|
|
20241204,155000,4530256560,6700,6700,6700,6700,0
|
|
20241204,154900,4530256560,6700,6700,6700,6700,0
|
|
20241204,154800,4530256560,6700,6700,6700,6700,0
|
|
20241204,154700,4530256560,6700,6700,6700,6700,0
|
|
20241204,154600,4530256560,6700,6700,6700,6700,0
|
|
20241204,154500,4530256560,6700,6700,6700,6700,0
|
|
20241204,154400,4530256560,6700,6700,6700,6700,0
|
|
20241204,154300,4530256560,6700,6700,6700,6700,0
|
|
20241204,154200,4530256560,6700,6700,6700,6700,0
|
|
20241204,154100,4530256560,6700,6700,6700,6700,0
|
|
20241204,154000,4530256560,6700,6700,6700,6700,0
|
|
20241204,153900,4530256560,6700,6700,6700,6700,0
|
|
20241204,153800,4530256560,6700,6700,6700,6700,0
|
|
20241204,153700,4530256560,6700,6700,6700,6700,0
|
|
20241204,153600,4530256560,6700,6700,6700,6700,0
|
|
20241204,153500,4530256560,6700,6700,6700,6700,0
|
|
20241204,153400,4530256560,6700,6700,6700,6700,0
|
|
20241204,153300,4530256560,6700,6700,6700,6700,0
|
|
20241204,153200,4530256560,6700,6700,6700,6700,0
|
|
20241204,153100,4530256560,6700,6700,6700,6700,0
|
|
20241204,153000,4530256560,6700,6700,6700,6700,5156
|
|
20241204,152900,4495711360,6730,6730,6730,6730,0
|
|
20241204,152800,4495711360,6730,6730,6730,6730,0
|
|
20241204,152700,4495711360,6730,6730,6730,6730,0
|
|
20241204,152600,4495711360,6730,6730,6730,6730,0
|
|
20241204,152500,4495711360,6730,6730,6730,6730,0
|
|
20241204,152400,4495711360,6730,6730,6730,6730,0
|
|
20241204,152300,4495711360,6730,6730,6730,6730,0
|
|
20241204,152200,4495711360,6730,6730,6730,6730,0
|
|
20241204,152100,4495711360,6730,6730,6730,6730,0
|
|
20241204,152000,4495711360,6730,6730,6730,6730,0
|
|
20241204,151900,4495711360,6730,6760,6760,6730,342
|
|
20241204,151800,4493403920,6760,6710,6760,6710,1658
|
|
20241204,151700,4482222470,6740,6740,6740,6710,9
|
|
20241204,151600,4482161840,6710,6710,6710,6710,170
|
|
20241204,151500,4481021140,6750,6750,6750,6750,288
|
|
20241204,151400,4479077140,6750,6700,6750,6700,7624
|
|
20241204,151300,4427881260,6730,6690,6730,6690,1740
|
|
20241204,151200,4416199210,6690,6700,6700,6690,187
|
|
20241204,151100,4414947160,6730,6700,6730,6700,35
|
|
20241204,151000,4414711990,6720,6720,6720,6720,601
|
|
20241204,150900,4410673270,6700,6710,6720,6680,3283
|
|
20241204,150800,4388699540,6710,6700,6710,6700,301
|
|
20241204,150700,4386682830,6700,6720,6730,6700,1558
|
|
20241204,150600,4376233290,6720,6720,6720,6720,1
|
|
20241204,150500,4376226570,6720,6740,6740,6720,1642
|
|
20241204,150400,4365182940,6750,6760,6760,6750,297
|
|
20241204,150300,4363176270,6770,6750,6770,6750,254
|
|
20241204,150200,4361456720,6740,6750,6750,6740,139
|
|
20241204,150100,4360519560,6770,6770,6770,6770,200
|
|
20241204,150000,4359165560,6770,6770,6770,6770,0
|
|
20241204,145900,4359165560,6770,6770,6770,6770,1036
|
|
20241204,145800,4352151840,6760,6730,6760,6730,22
|
|
20241204,145700,4352003180,6760,6760,6760,6760,1
|
|
20241204,145600,4351996420,6760,6730,6760,6730,239
|
|
20241204,145500,4350386780,6730,6730,6730,6730,0
|
|
20241204,145400,4350386780,6730,6750,6750,6730,608
|
|
20241204,145300,4346293140,6780,6760,6780,6730,549
|
|
20241204,145200,4342586820,6760,6750,6760,6750,11
|
|
20241204,145100,4342512560,6750,6730,6750,6730,683
|
|
20241204,145000,4337908310,6740,6740,6740,6740,658
|
|
20241204,144900,4333473390,6740,6740,6740,6740,365
|
|
20241204,144800,4331013290,6750,6750,6750,6740,1438
|
|
20241204,144700,4321307320,6750,6760,6760,6750,369
|
|
20241204,144600,4318815760,6760,6760,6760,6760,339
|
|
20241204,144500,4316524120,6760,6750,6760,6750,538
|
|
20241204,144400,4312887590,6750,6770,6770,6740,889
|
|
20241204,144300,4306886010,6800,6800,6800,6800,34
|
|
20241204,144200,4306654810,6800,6800,6800,6800,8
|
|
20241204,144100,4306600410,6800,6800,6800,6800,14
|
|
20241204,144000,4306505210,6800,6760,6800,6760,10228
|
|
20241204,143900,4236970740,6770,6760,6770,6730,1692
|
|
20241204,143800,4225557390,6780,6780,6780,6780,814
|
|
20241204,143700,4220038470,6760,6760,6760,6760,203
|
|
20241204,143600,4218666190,6760,6760,6760,6760,149
|
|
20241204,143500,4217658950,6760,6800,6800,6760,52
|
|
20241204,143400,4217305430,6810,6780,6820,6770,2429
|
|
20241204,143300,4200779920,6780,6800,6820,6780,289
|
|
20241204,143200,4198812580,6770,6720,6820,6720,1951
|
|
20241204,143100,4185572860,6710,6730,6730,6710,100
|
|
20241204,143000,4184901110,6770,6750,6770,6710,209
|
|
20241204,142900,4183496720,6750,6720,6750,6720,133
|
|
20241204,142800,4182601970,6720,6770,6770,6720,645
|
|
20241204,142700,4178266270,6770,6770,6770,6770,10
|
|
20241204,142600,4178198570,6770,6770,6770,6770,0
|
|
20241204,142500,4178198570,6770,6760,6770,6760,189
|
|
20241204,142400,4176920220,6750,6750,6750,6750,120
|
|
20241204,142300,4176110220,6750,6750,6750,6750,0
|
|
20241204,142200,4176110220,6750,6750,6760,6730,243
|
|
20241204,142100,4174470750,6740,6740,6740,6740,400
|
|
20241204,142000,4171774750,6750,6760,6760,6750,280
|
|
20241204,141900,4169883950,6760,6760,6760,6760,0
|
|
20241204,141800,4169883950,6760,6760,6770,6750,282
|
|
20241204,141700,4167978450,6760,6760,6760,6710,544
|
|
20241204,141600,4164322870,6760,6740,6760,6740,705
|
|
20241204,141500,4159562120,6760,6720,6760,6720,541
|
|
20241204,141400,4155922510,6720,6740,6740,6720,376
|
|
20241204,141300,4153391350,6740,6760,6760,6700,4062
|
|
20241204,141200,4126118610,6820,6830,6830,6820,18
|
|
20241204,141100,4125995800,6800,6800,6830,6800,2235
|
|
20241204,141000,4110789080,6790,6750,6790,6750,4609
|
|
20241204,140900,4079523340,6750,6740,6750,6720,299
|
|
20241204,140800,4077509940,6730,6700,6730,6700,112
|
|
20241204,140700,4076759450,6700,6720,6720,6700,1464
|
|
20241204,140600,4066946300,6760,6750,6770,6730,116
|
|
20241204,140500,4066163430,6760,6750,6770,6750,187
|
|
20241204,140400,4064898540,6750,6780,6820,6750,8723
|
|
20241204,140300,4005705000,6780,6750,6780,6710,6054
|
|
20241204,140200,3964764920,6750,6740,6750,6740,1488
|
|
20241204,140100,3954735750,6740,6730,6740,6700,3095
|
|
20241204,140000,3933876670,6700,6740,6740,6700,4328
|
|
20241204,135900,3904876950,6750,6680,6750,6680,5805
|
|
20241204,135800,3865939050,6690,6680,6690,6680,231
|
|
20241204,135700,3864394430,6680,6680,6680,6680,537
|
|
20241204,135600,3860807270,6680,6670,6680,6670,552
|
|
20241204,135500,3857124230,6630,6660,6660,6630,2003
|
|
20241204,135400,3843844040,6670,6680,6680,6670,1578
|
|
20241204,135300,3833317270,6680,6680,6680,6680,1098
|
|
20241204,135200,3825982630,6680,6670,6680,6670,747
|
|
20241204,135100,3820998650,6680,6690,6700,6680,314
|
|
20241204,135000,3818895390,6700,6650,6700,6650,1670
|
|
20241204,134900,3807752670,6620,6680,6680,6620,3544
|
|
20241204,134800,3784286090,6700,6710,6710,6700,2524
|
|
20241204,134700,3767375140,6730,6610,6730,6600,3184
|
|
20241204,134600,3746148630,6560,6600,6640,6560,7207
|
|
20241204,134500,3698488890,6550,6590,6590,6540,8934
|
|
20241204,134400,3639946760,6590,6610,6610,6590,110
|
|
20241204,134300,3639219770,6660,6620,6660,6620,2504
|
|
20241204,134200,3622643050,6620,6680,6690,6620,271
|
|
20241204,134100,3620835490,6630,6770,6770,6630,4684
|
|
20241204,134000,3589396120,6770,6640,6770,6640,8450
|
|
20241204,133900,3532741050,6630,6550,6630,6550,3174
|
|
20241204,133800,3511815290,6550,6550,6550,6550,1
|
|
20241204,133700,3511808740,6560,6560,6560,6560,194
|
|
20241204,133600,3510536100,6510,6510,6510,6510,0
|
|
20241204,133500,3510536100,6510,6510,6510,6510,15
|
|
20241204,133400,3510438450,6560,6520,6560,6520,1700
|
|
20241204,133300,3499301950,6480,6480,6480,6480,0
|
|
20241204,133200,3499301950,6480,6480,6480,6480,31
|
|
20241204,133100,3499101070,6480,6500,6540,6470,1547
|
|
20241204,133000,3489068500,6490,6530,6530,6490,170
|
|
20241204,132900,3487962800,6580,6580,6580,6580,0
|
|
20241204,132800,3487962800,6580,6580,6580,6580,0
|
|
20241204,132700,3487962800,6580,6570,6580,6570,500
|
|
20241204,132600,3484674090,6580,6580,6580,6580,0
|
|
20241204,132500,3484674090,6580,6580,6580,6580,0
|
|
20241204,132400,3484674090,6580,6580,6580,6580,0
|
|
20241204,132300,3484674090,6580,6510,6580,6510,176
|
|
20241204,132200,3483528260,6590,6590,6590,6590,1
|
|
20241204,132100,3483521670,6510,6540,6540,6510,460
|
|
20241204,132000,3480524070,6540,6540,6540,6540,45
|
|
20241204,131900,3480229770,6540,6580,6580,6540,625
|
|
20241204,131800,3476134350,6510,6610,6610,6510,4429
|
|
20241204,131700,3447108060,6610,6610,6610,6570,369
|
|
20241204,131600,3444676360,6610,6630,6630,6610,1951
|
|
20241204,131500,3431774870,6630,6660,6660,6630,2306
|
|
20241204,131400,3416485060,6660,6600,6660,6600,2190
|
|
20241204,131300,3402001510,6610,6560,6610,6560,2163
|
|
20241204,131200,3387775430,6560,6510,6560,6510,3021
|
|
20241204,131100,3368007180,6520,6520,6520,6520,149
|
|
20241204,131000,3367035700,6500,6500,6500,6500,0
|
|
20241204,130900,3367035700,6500,6500,6500,6500,0
|
|
20241204,130800,3367035700,6500,6500,6500,6500,366
|
|
20241204,130700,3364656700,6500,6500,6500,6500,0
|
|
20241204,130600,3364656700,6500,6500,6500,6500,1
|
|
20241204,130500,3364650200,6470,6470,6470,6470,1
|
|
20241204,130400,3364643730,6470,6470,6470,6470,1
|
|
20241204,130300,3364637260,6500,6470,6500,6470,187
|
|
20241204,130200,3363426470,6470,6470,6470,6470,300
|
|
20241204,130100,3361485470,6470,6470,6470,6470,2
|
|
20241204,130000,3361472530,6520,6520,6520,6520,0
|
|
20241204,125900,3361472530,6520,6520,6520,6520,50
|
|
20241204,125800,3361146530,6520,6510,6520,6510,100
|
|
20241204,125700,3360494560,6520,6510,6520,6470,439
|
|
20241204,125600,3357644240,6530,6530,6530,6530,0
|
|
20241204,125500,3357644240,6530,6520,6540,6510,1430
|
|
20241204,125400,3348311840,6510,6490,6510,6490,1759
|
|
20241204,125300,3336880310,6490,6490,6490,6490,73
|
|
20241204,125200,3336406540,6490,6480,6490,6480,80
|
|
20241204,125100,3335887470,6450,6460,6460,6450,845
|
|
20241204,125000,3330431090,6490,6490,6490,6490,51
|
|
20241204,124900,3330100100,6460,6460,6460,6460,0
|
|
20241204,124800,3330100100,6460,6460,6460,6460,0
|
|
20241204,124700,3330100100,6460,6450,6460,6450,201
|
|
20241204,124600,3328801650,6460,6460,6460,6460,500
|
|
20241204,124500,3325571650,6470,6470,6470,6470,2
|
|
20241204,124400,3325558710,6510,6470,6510,6470,102
|
|
20241204,124300,3324898670,6470,6470,6470,6470,0
|
|
20241204,124200,3324898670,6470,6450,6470,6450,101
|
|
20241204,124100,3324247200,6450,6460,6460,6450,300
|
|
20241204,124000,3322311220,6460,6470,6470,6460,3294
|
|
20241204,123900,3301021980,6470,6470,6470,6470,1000
|
|
20241204,123800,3294551980,6520,6520,6520,6520,500
|
|
20241204,123700,3291291980,6520,6480,6520,6470,1251
|
|
20241204,123600,3283189980,6490,6490,6490,6490,15
|
|
20241204,123500,3283092630,6510,6510,6510,6510,2
|
|
20241204,123400,3283079610,6510,6480,6520,6470,2500
|
|
20241204,123300,3266874230,6480,6500,6500,6480,2200
|
|
20241204,123200,3252597600,6500,6530,6530,6500,455
|
|
20241204,123100,3249639800,6500,6500,6500,6500,280
|
|
20241204,123000,3247819800,6500,6500,6500,6500,1213
|
|
20241204,122900,3239935300,6500,6500,6500,6500,4
|
|
20241204,122800,3239909300,6530,6530,6530,6530,9
|
|
20241204,122700,3239850530,6510,6490,6510,6480,1863
|
|
20241204,122600,3227756600,6500,6500,6500,6490,334
|
|
20241204,122500,3225586160,6540,6500,6540,6500,233
|
|
20241204,122400,3224071580,6500,6500,6500,6500,162
|
|
20241204,122300,3223018580,6500,6520,6520,6500,1493
|
|
20241204,122200,3213305820,6520,6520,6520,6520,200
|
|
20241204,122100,3212001820,6540,6540,6540,6540,51
|
|
20241204,122000,3211668280,6550,6550,6550,6550,0
|
|
20241204,121900,3211668280,6550,6550,6550,6550,0
|
|
20241204,121800,3211668280,6550,6510,6550,6510,1463
|
|
20241204,121700,3202144030,6510,6570,6570,6510,4199
|
|
20241204,121600,3174706630,6570,6570,6570,6570,156
|
|
20241204,121500,3173681710,6560,6600,6600,6560,68
|
|
20241204,121400,3173235450,6580,6600,6600,6580,102
|
|
20241204,121300,3172564270,6580,6580,6600,6580,452
|
|
20241204,121200,3169590090,6600,6580,6600,6580,94
|
|
20241204,121100,3168970380,6600,6580,6600,6570,1377
|
|
20241204,121000,3159910300,6610,6610,6610,6610,75
|
|
20241204,120900,3159414550,6610,6590,6610,6580,101
|
|
20241204,120800,3158749840,6630,6630,6630,6630,0
|
|
20241204,120700,3158749840,6630,6580,6630,6580,402
|
|
20241204,120600,3156104630,6580,6630,6630,6580,213
|
|
20241204,120500,3154695380,6580,6580,6640,6580,2327
|
|
20241204,120400,3139312800,6620,6620,6620,6580,546
|
|
20241204,120300,3135700080,6620,6570,6620,6570,239
|
|
20241204,120200,3134122720,6570,6590,6590,6570,313
|
|
20241204,120100,3132066090,6590,6620,6620,6590,292
|
|
20241204,120000,3130141750,6620,6580,6620,6570,941
|
|
20241204,115900,3123954750,6590,6590,6590,6590,96
|
|
20241204,115800,3123322110,6640,6640,6640,6640,0
|
|
20241204,115700,3123322110,6640,6640,6640,6640,200
|
|
20241204,115600,3121994110,6640,6650,6650,6590,1703
|
|
20241204,115500,3110723810,6650,6600,6650,6600,1197
|
|
20241204,115400,3102766770,6600,6630,6630,6600,756
|
|
20241204,115300,3097776180,6630,6600,6650,6590,579
|
|
20241204,115200,3093954930,6630,6640,6660,6590,855
|
|
20241204,115100,3088287930,6640,6670,6670,6550,2451
|
|
20241204,115000,3072116630,6670,6700,6730,6620,6975
|
|
20241204,114900,3025340560,6700,6660,6700,6660,7984
|
|
20241204,114800,2971983390,6660,6650,6660,6600,2461
|
|
20241204,114700,2955641240,6650,6650,6650,6650,2056
|
|
20241204,114600,2941968840,6650,6590,6680,6550,5938
|
|
20241204,114500,2902527280,6610,6530,6610,6530,3025
|
|
20241204,114400,2882609390,6540,6540,6540,6540,1
|
|
20241204,114300,2882602850,6540,6500,6540,6490,1038
|
|
20241204,114200,2875856980,6540,6590,6600,6540,995
|
|
20241204,114100,2869316200,6590,6530,6590,6530,663
|
|
20241204,114000,2864963090,6530,6530,6550,6530,1480
|
|
20241204,113900,2855284190,6540,6550,6580,6540,956
|
|
20241204,113800,2849020450,6590,6550,6590,6550,818
|
|
20241204,113700,2843662430,6590,6560,6590,6550,2043
|
|
20241204,113600,2830243840,6550,6490,6560,6480,3291
|
|
20241204,113500,2808804120,6440,6490,6510,6430,2317
|
|
20241204,113400,2793862500,6440,6530,6530,6440,2649
|
|
20241204,113300,2776775840,6540,6480,6630,6450,16043
|
|
20241204,113200,2671694850,6450,6450,6450,6450,0
|
|
20241204,113100,2671694850,6450,6450,6480,6450,1916
|
|
20241204,113000,2659303250,6450,6450,6450,6450,55
|
|
20241204,112900,2658948500,6440,6420,6440,6420,1071
|
|
20241204,112800,2652067400,6410,6410,6410,6410,123
|
|
20241204,112700,2651278970,6430,6430,6430,6430,215
|
|
20241204,112600,2649896520,6440,6440,6440,6440,0
|
|
20241204,112500,2649896520,6440,6430,6440,6430,2461
|
|
20241204,112400,2634069680,6440,6430,6440,6430,218
|
|
20241204,112300,2632667890,6390,6420,6430,6390,1060
|
|
20241204,112200,2625862130,6430,6390,6430,6390,238
|
|
20241204,112100,2624341110,6390,6410,6410,6390,86
|
|
20241204,112000,2623790150,6410,6410,6410,6410,484
|
|
20241204,111900,2620687710,6390,6390,6390,6390,24
|
|
20241204,111800,2620534350,6440,6450,6450,6390,3
|
|
20241204,111700,2620515070,6390,6450,6450,6390,199
|
|
20241204,111600,2619242860,6460,6430,6460,6400,909
|
|
20241204,111500,2613410620,6470,6450,6470,6430,1515
|
|
20241204,111400,2603639890,6460,6420,6460,6420,410
|
|
20241204,111300,2601004060,6420,6420,6420,6420,251
|
|
20241204,111200,2599392640,6420,6370,6460,6370,7361
|
|
20241204,111100,2552045680,6370,6370,6370,6370,8
|
|
20241204,111000,2551994720,6330,6370,6370,6330,8891
|
|
20241204,110900,2495672540,6440,6430,6440,6430,310
|
|
20241204,110800,2493679110,6430,6420,6450,6420,6003
|
|
20241204,110700,2455068610,6420,6370,6420,6370,2052
|
|
20241204,110600,2441953940,6320,6340,6340,6320,313
|
|
20241204,110500,2439974130,6370,6370,6370,6370,317
|
|
20241204,110400,2437954840,6370,6370,6370,6370,0
|
|
20241204,110300,2437954840,6370,6350,6370,6350,1000
|
|
20241204,110200,2431586160,6350,6350,6350,6350,1
|
|
20241204,110100,2431579810,6360,6320,6360,6300,476
|
|
20241204,110000,2428574810,6320,6370,6370,6320,1428
|
|
20241204,105900,2419549800,6320,6320,6320,6320,0
|
|
20241204,105800,2419549800,6320,6320,6320,6320,0
|
|
20241204,105700,2419549800,6320,6340,6340,6320,1232
|
|
20241204,105600,2411756060,6360,6360,6360,6360,0
|
|
20241204,105500,2411756060,6360,6360,6360,6360,471
|
|
20241204,105400,2408760500,6360,6330,6360,6320,638
|
|
20241204,105300,2404727970,6320,6320,6320,6320,0
|
|
20241204,105200,2404727970,6320,6320,6320,6320,0
|
|
20241204,105100,2404727970,6320,6340,6340,6320,4275
|
|
20241204,105000,2377667160,6340,6340,6340,6340,173
|
|
20241204,104900,2376570340,6400,6400,6400,6400,0
|
|
20241204,104800,2376570340,6400,6410,6410,6340,274
|
|
20241204,104700,2374829450,6370,6380,6420,6370,1627
|
|
20241204,104600,2364418150,6410,6380,6410,6380,216
|
|
20241204,104500,2363038770,6380,6380,6380,6380,30
|
|
20241204,104400,2362847370,6380,6380,6380,6380,277
|
|
20241204,104300,2361080110,6420,6420,6420,6420,1557
|
|
20241204,104200,2351084170,6420,6390,6420,6390,445
|
|
20241204,104100,2348239330,6390,6390,6390,6390,500
|
|
20241204,104000,2345044330,6380,6380,6380,6380,6
|
|
20241204,103900,2345006050,6410,6430,6430,6410,212
|
|
20241204,103800,2343644930,6430,6380,6440,6380,8905
|
|
20241204,103700,2286410600,6430,6390,6430,6390,1562
|
|
20241204,103600,2276389480,6390,6320,6390,6320,697
|
|
20241204,103500,2271984090,6320,6320,6320,6320,21
|
|
20241204,103400,2271851370,6400,6400,6400,6400,219
|
|
20241204,103300,2270449770,6370,6370,6410,6370,275
|
|
20241204,103200,2268697500,6390,6320,6400,6320,6059
|
|
20241204,103100,2230108620,6320,6280,6320,6270,806
|
|
20241204,103000,2225051990,6280,6280,6280,6280,214
|
|
20241204,102900,2223708070,6290,6290,6290,6290,768
|
|
20241204,102800,2218877350,6290,6280,6320,6280,1427
|
|
20241204,102700,2209908390,6280,6280,6280,6280,154
|
|
20241204,102600,2208941270,6320,6330,6330,6280,4322
|
|
20241204,102500,2181757590,6290,6330,6330,6290,311
|
|
20241204,102400,2179797360,6330,6320,6330,6320,2391
|
|
20241204,102300,2164668610,6320,6320,6320,6320,400
|
|
20241204,102200,2162140610,6320,6260,6320,6260,1430
|
|
20241204,102100,2153137250,6300,6310,6340,6300,88
|
|
20241204,102000,2152580300,6310,6240,6320,6240,2805
|
|
20241204,101900,2134964170,6240,6200,6240,6200,4623
|
|
20241204,101800,2106285810,6200,6200,6200,6200,30
|
|
20241204,101700,2106099810,6160,6160,6160,6160,11
|
|
20241204,101600,2106032050,6160,6180,6200,6160,115
|
|
20241204,101500,2105320500,6150,6150,6150,6150,18
|
|
20241204,101400,2105209800,6160,6170,6170,6160,1299
|
|
20241204,101300,2097207910,6170,6180,6180,6170,524
|
|
20241204,101200,2093974820,6170,6220,6220,6170,466
|
|
20241204,101100,2091095820,6230,6230,6230,6230,0
|
|
20241204,101000,2091095820,6230,6230,6230,6230,0
|
|
20241204,100900,2091095820,6230,6230,6230,6200,872
|
|
20241204,100800,2085663470,6230,6240,6240,6230,11
|
|
20241204,100700,2085594930,6230,6240,6240,6230,156
|
|
20241204,100600,2084623040,6230,6230,6230,6190,395
|
|
20241204,100500,2082162590,6230,6230,6230,6230,20
|
|
20241204,100400,2082037990,6240,6180,6240,6180,3952
|
|
20241204,100300,2057478660,6180,6170,6180,6170,30
|
|
20241204,100200,2057293520,6150,6150,6150,6150,4
|
|
20241204,100100,2057268920,6110,6110,6110,6110,0
|
|
20241204,100000,2057268920,6110,6110,6110,6110,0
|
|
20241204,095900,2057268920,6110,6150,6150,6110,1011
|
|
20241204,095800,2051081160,6160,6160,6160,6160,507
|
|
20241204,095700,2047958040,6200,6180,6200,6170,262
|
|
20241204,095600,2046337920,6190,6190,6190,6190,8
|
|
20241204,095500,2046288400,6200,6200,6200,6200,3
|
|
20241204,095400,2046269800,6200,6210,6240,6200,53
|
|
20241204,095300,2045940540,6210,6220,6240,6210,2804
|
|
20241204,095200,2028484780,6220,6180,6220,6180,1552
|
|
20241204,095100,2018870850,6200,6210,6210,6150,312
|
|
20241204,095000,2016951500,6150,6160,6160,6150,64
|
|
20241204,094900,2016557880,6240,6200,6260,6150,5687
|
|
20241204,094800,1981069960,6250,6070,6250,6030,6125
|
|
20241204,094700,1943399590,6070,5980,6070,5980,3069
|
|
20241204,094600,1924842430,5970,5910,5970,5910,410
|
|
20241204,094500,1922397980,5900,5940,5980,5900,6542
|
|
20241204,094400,1883585330,5940,5990,6000,5900,6053
|
|
20241204,094300,1847519890,6000,6000,6000,5970,2101
|
|
20241204,094200,1834962730,6000,5920,6000,5900,3437
|
|
20241204,094100,1814522140,5930,5960,5960,5830,12219
|
|
20241204,094000,1742471820,5970,6050,6050,5970,20231
|
|
20241204,093900,1620971380,6050,6090,6090,6050,447
|
|
20241204,093800,1618265210,6090,6080,6090,5980,14847
|
|
20241204,093700,1528587920,6080,6120,6120,6080,1766
|
|
20241204,093600,1517800090,6140,6170,6170,6140,1269
|
|
20241204,093500,1509992250,6170,6170,6180,6170,902
|
|
20241204,093400,1504426490,6200,6170,6200,6160,31
|
|
20241204,093300,1504235170,6180,6190,6240,6110,8749
|
|
20241204,093200,1450504870,6190,6200,6200,6190,1425
|
|
20241204,093100,1441669880,6200,6200,6200,6200,291
|
|
20241204,093000,1439865680,6190,6190,6200,6190,1816
|
|
20241204,092900,1428621590,6190,6110,6220,6110,2353
|
|
20241204,092800,1414143510,6000,6210,6210,6000,4181
|
|
20241204,092700,1388679360,6190,6340,6340,6190,9893
|
|
20241204,092600,1326935750,6330,6350,6350,6330,3130
|
|
20241204,092500,1307081590,6350,6430,6430,6350,1997
|
|
20241204,092400,1294331570,6430,6440,6440,6430,122
|
|
20241204,092300,1293546900,6500,6490,6500,6480,505
|
|
20241204,092200,1290267550,6490,6440,6490,6440,4142
|
|
20241204,092100,1263458020,6400,6410,6420,6400,415
|
|
20241204,092000,1260794520,6420,6420,6420,6420,0
|
|
20241204,091900,1260794520,6420,6410,6420,6340,1663
|
|
20241204,091800,1250201730,6410,6450,6450,6380,1658
|
|
20241204,091700,1239593560,6460,6430,6530,6350,14627
|
|
20241204,091600,1146095310,6420,6470,6500,6420,2061
|
|
20241204,091500,1132798320,6470,6510,6640,6470,16699
|
|
20241204,091400,1023746190,6510,6530,6560,6510,3896
|
|
20241204,091300,998339800,6530,6570,6570,6530,10463
|
|
20241204,091200,929977050,6570,6570,6610,6540,3970
|
|
20241204,091100,903830760,6580,6480,6600,6480,10053
|
|
20241204,091000,838040540,6470,6510,6530,6470,1821
|
|
20241204,090900,826197280,6520,6500,6550,6450,3129
|
|
20241204,090800,805818570,6500,6370,6500,6370,4324
|
|
20241204,090700,777925030,6340,6410,6410,6340,8500
|
|
20241204,090600,723821190,6410,6440,6460,6410,4004
|
|
20241204,090500,698000040,6450,6450,6450,6400,4463
|
|
20241204,090400,669337290,6450,6450,6450,6400,5471
|
|
20241204,090300,634171100,6430,6400,6490,6360,12049
|
|
20241204,090200,556768120,6410,6330,6410,6280,13661
|
|
20241204,090100,470071280,6330,6420,6460,6250,29662
|
|
20241204,090000,280380310,6430,6420,6720,6420,42350
|