591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184800,660653200,7890,7890,7890,7890,900
|
|
20241202,184700,660653200,7890,7890,7890,7890,0
|
|
20241202,184600,660653200,7890,7890,7890,7890,0
|
|
20241202,184500,660653200,7890,7890,7890,7890,0
|
|
20241202,184400,660653200,7890,7890,7890,7890,0
|
|
20241202,184300,660653200,7890,7890,7890,7890,0
|
|
20241202,184200,660653200,7890,7890,7890,7890,0
|
|
20241202,184100,660653200,7890,7890,7890,7890,0
|
|
20241202,184000,660653200,7890,7890,7890,7890,0
|
|
20241202,183900,660653200,7890,7890,7890,7890,0
|
|
20241202,183800,660653200,7890,7890,7890,7890,0
|
|
20241202,183700,660653200,7890,7890,7890,7890,0
|
|
20241202,183600,660653200,7890,7890,7890,7890,0
|
|
20241202,183500,660653200,7890,7890,7890,7890,0
|
|
20241202,183400,660653200,7890,7890,7890,7890,0
|
|
20241202,183300,660653200,7890,7890,7890,7890,0
|
|
20241202,183200,660653200,7890,7890,7890,7890,0
|
|
20241202,183100,660653200,7890,7890,7890,7890,0
|
|
20241202,183000,660653200,7890,7890,7890,7890,0
|
|
20241202,182900,660653200,7890,7890,7890,7890,0
|
|
20241202,182800,660653200,7890,7890,7890,7890,0
|
|
20241202,182700,660653200,7890,7890,7890,7890,0
|
|
20241202,182600,660653200,7890,7890,7890,7890,0
|
|
20241202,182500,660653200,7890,7890,7890,7890,0
|
|
20241202,182400,660653200,7890,7890,7890,7890,0
|
|
20241202,182300,660653200,7890,7890,7890,7890,0
|
|
20241202,182200,660653200,7890,7890,7890,7890,0
|
|
20241202,182100,660653200,7890,7890,7890,7890,0
|
|
20241202,182000,660653200,7890,7890,7890,7890,0
|
|
20241202,181900,660653200,7890,7890,7890,7890,0
|
|
20241202,181800,660653200,7890,7890,7890,7890,900
|
|
20241202,181700,660653200,7890,7890,7890,7890,0
|
|
20241202,181600,660653200,7890,7890,7890,7890,0
|
|
20241202,181500,660653200,7890,7890,7890,7890,0
|
|
20241202,181400,660653200,7890,7890,7890,7890,0
|
|
20241202,181300,660653200,7890,7890,7890,7890,0
|
|
20241202,181200,660653200,7890,7890,7890,7890,0
|
|
20241202,181100,660653200,7890,7890,7890,7890,0
|
|
20241202,181000,660653200,7890,7890,7890,7890,0
|
|
20241202,180900,660653200,7890,7890,7890,7890,0
|
|
20241202,180800,660653200,7890,7890,7890,7890,0
|
|
20241202,180700,660653200,7890,7890,7890,7890,0
|
|
20241202,180600,660653200,7890,7890,7890,7890,0
|
|
20241202,180500,660653200,7890,7890,7890,7890,0
|
|
20241202,180400,660653200,7890,7890,7890,7890,0
|
|
20241202,180300,660653200,7890,7890,7890,7890,0
|
|
20241202,180200,660653200,7890,7890,7890,7890,0
|
|
20241202,180100,660653200,7890,7890,7890,7890,0
|
|
20241202,180000,660653200,7890,7890,7890,7890,0
|
|
20241202,175900,660653200,7890,7890,7890,7890,0
|
|
20241202,175800,660653200,7890,7890,7890,7890,0
|
|
20241202,175700,660653200,7890,7890,7890,7890,0
|
|
20241202,175600,660653200,7890,7890,7890,7890,0
|
|
20241202,175500,660653200,7890,7890,7890,7890,0
|
|
20241202,175400,660653200,7890,7890,7890,7890,0
|
|
20241202,175300,660653200,7890,7890,7890,7890,0
|
|
20241202,175200,660653200,7890,7890,7890,7890,0
|
|
20241202,175100,660653200,7890,7890,7890,7890,0
|
|
20241202,175000,660653200,7890,7890,7890,7890,0
|
|
20241202,174900,660653200,7890,7890,7890,7890,0
|
|
20241202,174800,660653200,7890,7890,7890,7890,900
|
|
20241202,174700,660653200,7890,7890,7890,7890,0
|
|
20241202,174600,660653200,7890,7890,7890,7890,0
|
|
20241202,174500,660653200,7890,7890,7890,7890,0
|
|
20241202,174400,660653200,7890,7890,7890,7890,0
|
|
20241202,174300,660653200,7890,7890,7890,7890,0
|
|
20241202,174200,660653200,7890,7890,7890,7890,0
|
|
20241202,174100,660653200,7890,7890,7890,7890,0
|
|
20241202,174000,660653200,7890,7890,7890,7890,0
|
|
20241202,173900,660653200,7890,7890,7890,7890,0
|
|
20241202,173800,660653200,7890,7890,7890,7890,0
|
|
20241202,173700,660653200,7890,7890,7890,7890,0
|
|
20241202,173600,660653200,7890,7890,7890,7890,0
|
|
20241202,173500,660653200,7890,7890,7890,7890,0
|
|
20241202,173400,660653200,7890,7890,7890,7890,0
|
|
20241202,173300,660653200,7890,7890,7890,7890,0
|
|
20241202,173200,660653200,7890,7890,7890,7890,0
|
|
20241202,173100,660653200,7890,7890,7890,7890,0
|
|
20241202,173000,660653200,7890,7890,7890,7890,0
|
|
20241202,172900,660653200,7890,7890,7890,7890,0
|
|
20241202,172800,660653200,7890,7890,7890,7890,0
|
|
20241202,172700,660653200,7890,7890,7890,7890,0
|
|
20241202,172600,660653200,7890,7890,7890,7890,0
|
|
20241202,172500,660653200,7890,7890,7890,7890,0
|
|
20241202,172400,660653200,7890,7890,7890,7890,0
|
|
20241202,172300,660653200,7890,7890,7890,7890,0
|
|
20241202,172200,660653200,7890,7890,7890,7890,0
|
|
20241202,172100,660653200,7890,7890,7890,7890,0
|
|
20241202,172000,660653200,7890,7890,7890,7890,0
|
|
20241202,171900,660653200,7890,7890,7890,7890,0
|
|
20241202,171800,660653200,7890,7890,7890,7890,900
|
|
20241202,171700,660653200,7890,7890,7890,7890,0
|
|
20241202,171600,660653200,7890,7890,7890,7890,0
|
|
20241202,171500,660653200,7890,7890,7890,7890,0
|
|
20241202,171400,660653200,7890,7890,7890,7890,0
|
|
20241202,171300,660653200,7890,7890,7890,7890,0
|
|
20241202,171200,660653200,7890,7890,7890,7890,0
|
|
20241202,171100,660653200,7890,7890,7890,7890,0
|
|
20241202,171000,660653200,7890,7890,7890,7890,0
|
|
20241202,170900,660653200,7890,7890,7890,7890,0
|
|
20241202,170800,660653200,7890,7890,7890,7890,0
|
|
20241202,170700,660653200,7890,7890,7890,7890,0
|
|
20241202,170600,660653200,7890,7890,7890,7890,0
|
|
20241202,170500,660653200,7890,7890,7890,7890,0
|
|
20241202,170400,660653200,7890,7890,7890,7890,0
|
|
20241202,170300,660653200,7890,7890,7890,7890,0
|
|
20241202,170200,660653200,7890,7890,7890,7890,0
|
|
20241202,170100,660653200,7890,7890,7890,7890,0
|
|
20241202,170000,660653200,7890,7890,7890,7890,0
|
|
20241202,165900,660653200,7890,7890,7890,7890,0
|
|
20241202,165800,660653200,7890,7890,7890,7890,0
|
|
20241202,165700,660653200,7890,7890,7890,7890,0
|
|
20241202,165600,660653200,7890,7890,7890,7890,0
|
|
20241202,165500,660653200,7890,7890,7890,7890,0
|
|
20241202,165400,660653200,7890,7890,7890,7890,0
|
|
20241202,165300,660653200,7890,7890,7890,7890,0
|
|
20241202,165200,660653200,7890,7890,7890,7890,0
|
|
20241202,165100,660653200,7890,7890,7890,7890,0
|
|
20241202,165000,660653200,7890,7890,7890,7890,0
|
|
20241202,164900,660653200,7890,7890,7890,7890,0
|
|
20241202,164800,660653200,7890,7890,7890,7890,900
|
|
20241202,164700,660653200,7890,7890,7890,7890,0
|
|
20241202,164600,660653200,7890,7890,7890,7890,0
|
|
20241202,164500,660653200,7890,7890,7890,7890,0
|
|
20241202,164400,660653200,7890,7890,7890,7890,0
|
|
20241202,164300,660653200,7890,7890,7890,7890,0
|
|
20241202,164200,660653200,7890,7890,7890,7890,0
|
|
20241202,164100,660653200,7890,7890,7890,7890,0
|
|
20241202,164000,660653200,7890,7890,7890,7890,0
|
|
20241202,163900,660653200,7890,7890,7890,7890,0
|
|
20241202,163800,660653200,7890,7890,7890,7890,0
|
|
20241202,163700,660653200,7890,7890,7890,7890,0
|
|
20241202,163600,660653200,7890,7890,7890,7890,0
|
|
20241202,163500,660653200,7890,7890,7890,7890,0
|
|
20241202,163400,660653200,7890,7890,7890,7890,0
|
|
20241202,163300,660653200,7890,7890,7890,7890,0
|
|
20241202,163200,660653200,7890,7890,7890,7890,0
|
|
20241202,163100,660653200,7890,7890,7890,7890,0
|
|
20241202,163000,660653200,7890,7890,7890,7890,0
|
|
20241202,162900,660653200,7890,7890,7890,7890,0
|
|
20241202,162800,660653200,7890,7890,7890,7890,0
|
|
20241202,162700,660653200,7890,7890,7890,7890,0
|
|
20241202,162600,660653200,7890,7890,7890,7890,0
|
|
20241202,162500,660653200,7890,7890,7890,7890,0
|
|
20241202,162400,660653200,7890,7890,7890,7890,0
|
|
20241202,162300,660653200,7890,7890,7890,7890,0
|
|
20241202,162200,660653200,7890,7890,7890,7890,0
|
|
20241202,162100,660653200,7890,7890,7890,7890,0
|
|
20241202,162000,660653200,7890,7890,7890,7890,0
|
|
20241202,161900,660653200,7890,7890,7890,7890,0
|
|
20241202,161800,660653200,7890,7890,7890,7890,900
|
|
20241202,161700,660653200,7890,7890,7890,7890,0
|
|
20241202,161600,660653200,7890,7890,7890,7890,0
|
|
20241202,161500,660653200,7890,7890,7890,7890,0
|
|
20241202,161400,660653200,7890,7890,7890,7890,0
|
|
20241202,161300,660653200,7890,7890,7890,7890,0
|
|
20241202,161200,660653200,7890,7890,7890,7890,0
|
|
20241202,161100,660653200,7890,7890,7890,7890,0
|
|
20241202,161000,660653200,7890,7890,7890,7890,0
|
|
20241202,160900,660653200,7890,7890,7890,7890,0
|
|
20241202,160800,660653200,7890,7890,7890,7890,0
|
|
20241202,160700,660653200,7890,7890,7890,7890,0
|
|
20241202,160600,660653200,7890,7890,7890,7890,0
|
|
20241202,160500,660653200,7890,7890,7890,7890,0
|
|
20241202,160400,660653200,7890,7890,7890,7890,0
|
|
20241202,160300,660653200,7890,7890,7890,7890,0
|
|
20241202,160200,660653200,7890,7890,7890,7890,0
|
|
20241202,160100,660653200,7890,7890,7890,7890,0
|
|
20241202,160000,660653200,7890,7890,7890,7890,0
|
|
20241202,155900,660653200,7890,7890,7890,7890,0
|
|
20241202,155800,660653200,7890,7890,7890,7890,0
|
|
20241202,155700,660653200,7890,7890,7890,7890,0
|
|
20241202,155600,660653200,7890,7890,7890,7890,0
|
|
20241202,155500,660653200,7890,7890,7890,7890,0
|
|
20241202,155400,660653200,7890,7890,7890,7890,0
|
|
20241202,155300,660653200,7890,7890,7890,7890,0
|
|
20241202,155200,660653200,7890,7890,7890,7890,0
|
|
20241202,155100,660653200,7890,7890,7890,7890,0
|
|
20241202,155000,660653200,7890,7890,7890,7890,0
|
|
20241202,154900,660653200,7890,7890,7890,7890,0
|
|
20241202,154800,660653200,7890,7890,7890,7890,900
|
|
20241202,154700,660653200,7890,7890,7890,7890,0
|
|
20241202,154600,660653200,7890,7890,7890,7890,0
|
|
20241202,154500,660653200,7890,7890,7890,7890,0
|
|
20241202,154400,660653200,7890,7890,7890,7890,0
|
|
20241202,154300,660653200,7890,7890,7890,7890,0
|
|
20241202,154200,660653200,7890,7890,7890,7890,0
|
|
20241202,154100,660653200,7890,7890,7890,7890,0
|
|
20241202,154000,660653200,7890,7890,7890,7890,0
|
|
20241202,153900,660653200,7890,7890,7890,7890,0
|
|
20241202,153800,660653200,7890,7890,7890,7890,0
|
|
20241202,153700,660653200,7890,7890,7890,7890,0
|
|
20241202,153600,660653200,7890,7890,7890,7890,0
|
|
20241202,153500,660653200,7890,7890,7890,7890,0
|
|
20241202,153400,660653200,7890,7890,7890,7890,0
|
|
20241202,153300,660653200,7890,7890,7890,7890,0
|
|
20241202,153200,660653200,7890,7890,7890,7890,0
|
|
20241202,153100,660653200,7890,7890,7890,7890,0
|
|
20241202,153000,660653200,7890,7890,7890,7890,900
|
|
20241202,152900,653552200,7910,7910,7910,7910,0
|
|
20241202,152800,653552200,7910,7910,7910,7910,0
|
|
20241202,152700,653552200,7910,7910,7910,7910,0
|
|
20241202,152600,653552200,7910,7910,7910,7910,0
|
|
20241202,152500,653552200,7910,7910,7910,7910,0
|
|
20241202,152400,653552200,7910,7910,7910,7910,0
|
|
20241202,152300,653552200,7910,7910,7910,7910,0
|
|
20241202,152200,653552200,7910,7910,7910,7910,0
|
|
20241202,152100,653552200,7910,7910,7910,7910,0
|
|
20241202,152000,653552200,7910,7910,7910,7910,0
|
|
20241202,151900,653552200,7910,7910,7910,7900,93
|
|
20241202,151800,652817440,7900,7910,7910,7900,5
|
|
20241202,151700,652777910,7910,7910,7910,7900,543
|
|
20241202,151600,648486780,7910,7900,7910,7900,201
|
|
20241202,151500,646898870,7910,7910,7910,7910,1
|
|
20241202,151400,646890960,7920,7910,7920,7910,102
|
|
20241202,151300,646084120,7910,7910,7910,7910,301
|
|
20241202,151200,643703210,7910,7910,7910,7910,2
|
|
20241202,151100,643687390,7910,7900,7910,7900,158
|
|
20241202,151000,642438740,7910,7910,7910,7910,11
|
|
20241202,150900,642351730,7910,7910,7910,7900,26
|
|
20241202,150800,642146270,7900,7900,7900,7900,111
|
|
20241202,150700,641269370,7920,7920,7920,7920,3
|
|
20241202,150600,641245610,7900,7920,7920,7900,244
|
|
20241202,150500,639314760,7930,7930,7930,7930,43
|
|
20241202,150400,638973770,7930,7930,7930,7930,1
|
|
20241202,150300,638965840,7930,7930,7930,7930,70
|
|
20241202,150200,638410740,7930,7920,7930,7920,628
|
|
20241202,150100,633431550,7920,7920,7920,7920,19
|
|
20241202,150000,633281070,7930,7940,7940,7910,555
|
|
20241202,145900,628879930,7930,7930,7940,7930,750
|
|
20241202,145800,622932420,7930,7920,7930,7920,3
|
|
20241202,145700,622908640,7920,7920,7920,7920,13
|
|
20241202,145600,622805680,7930,7930,7930,7930,0
|
|
20241202,145500,622805680,7930,7910,7930,7910,2
|
|
20241202,145400,622789840,7920,7920,7920,7920,23
|
|
20241202,145300,622607680,7930,7930,7930,7930,20
|
|
20241202,145200,622449080,7930,7930,7930,7930,40
|
|
20241202,145100,622131880,7930,7930,7930,7930,140
|
|
20241202,145000,621021680,7930,7930,7930,7930,79
|
|
20241202,144900,620395210,7930,7930,7930,7930,1897
|
|
20241202,144800,605352000,7900,7900,7900,7900,0
|
|
20241202,144700,605352000,7900,7890,7900,7890,420
|
|
20241202,144600,602034200,7890,7890,7890,7890,320
|
|
20241202,144500,599509400,7890,7890,7890,7890,40
|
|
20241202,144400,599193800,7890,7880,7890,7880,120
|
|
20241202,144300,598248000,7880,7880,7880,7880,64
|
|
20241202,144200,597743680,7880,7870,7880,7870,214
|
|
20241202,144100,596059490,7880,7880,7880,7880,4
|
|
20241202,144000,596027970,7880,7880,7880,7880,0
|
|
20241202,143900,596027970,7880,7880,7880,7880,5
|
|
20241202,143800,595988570,7880,7880,7880,7880,7
|
|
20241202,143700,595933410,7880,7880,7890,7880,94
|
|
20241202,143600,595192660,7880,7880,7880,7880,121
|
|
20241202,143500,594239180,7880,7870,7880,7870,92
|
|
20241202,143400,593515120,7880,7870,7880,7870,92
|
|
20241202,143300,592791050,7880,7880,7880,7880,1
|
|
20241202,143200,592783170,7880,7880,7880,7880,2
|
|
20241202,143100,592767410,7860,7860,7860,7860,0
|
|
20241202,143000,592767410,7860,7890,7890,7860,108
|
|
20241202,142900,591918330,7880,7880,7880,7880,17
|
|
20241202,142800,591784370,7900,7890,7900,7890,23
|
|
20241202,142700,591602860,7900,7900,7900,7900,5
|
|
20241202,142600,591563360,7900,7900,7900,7900,20
|
|
20241202,142500,591405360,7890,7890,7890,7890,1
|
|
20241202,142400,591397470,7880,7880,7880,7880,103
|
|
20241202,142300,590585830,7930,7940,7940,7930,24
|
|
20241202,142200,590395450,7940,7870,7940,7870,2899
|
|
20241202,142100,567459410,7860,7860,7860,7860,0
|
|
20241202,142000,567459410,7860,7860,7860,7860,210
|
|
20241202,141900,565808810,7870,7860,7870,7860,43
|
|
20241202,141800,565470410,7860,7860,7860,7860,127
|
|
20241202,141700,564472190,7860,7860,7860,7860,702
|
|
20241202,141600,558954470,7860,7860,7860,7860,261
|
|
20241202,141500,556903010,7860,7860,7860,7860,70
|
|
20241202,141400,556352810,7870,7870,7870,7870,126
|
|
20241202,141300,555361190,7870,7870,7870,7870,1
|
|
20241202,141200,555353320,7870,7870,7870,7870,9
|
|
20241202,141100,555282490,7870,7870,7870,7870,0
|
|
20241202,141000,555282490,7870,7870,7870,7870,17
|
|
20241202,140900,555148700,7880,7880,7880,7880,0
|
|
20241202,140800,555148700,7880,7880,7880,7880,1
|
|
20241202,140700,555140820,7880,7880,7880,7880,5
|
|
20241202,140600,555101420,7880,7880,7880,7880,0
|
|
20241202,140500,555101420,7880,7880,7880,7870,80
|
|
20241202,140400,554471690,7880,7880,7880,7880,70
|
|
20241202,140300,553920090,7860,7870,7880,7860,1788
|
|
20241202,140200,539861830,7870,7880,7880,7870,713
|
|
20241202,140100,534250480,7880,7880,7880,7880,12
|
|
20241202,140000,534155920,7890,7890,7890,7890,4
|
|
20241202,135900,534124360,7890,7880,7890,7880,141
|
|
20241202,135800,533013090,7880,7880,7880,7880,0
|
|
20241202,135700,533013090,7880,7880,7880,7880,9
|
|
20241202,135600,532942170,7880,7880,7880,7880,0
|
|
20241202,135500,532942170,7880,7880,7880,7880,206
|
|
20241202,135400,531318890,7890,7890,7890,7890,0
|
|
20241202,135300,531318890,7890,7890,7890,7890,1
|
|
20241202,135200,531311000,7890,7880,7890,7880,14
|
|
20241202,135100,531200630,7880,7880,7880,7880,1
|
|
20241202,135000,531192750,7880,7880,7880,7880,22
|
|
20241202,134900,531019390,7880,7880,7880,7880,134
|
|
20241202,134800,529963470,7880,7880,7880,7880,3
|
|
20241202,134700,529939830,7870,7850,7870,7850,196
|
|
20241202,134600,528400260,7850,7870,7870,7850,131
|
|
20241202,134500,527371040,7860,7860,7860,7860,0
|
|
20241202,134400,527371040,7860,7860,7860,7860,0
|
|
20241202,134300,527371040,7860,7870,7870,7860,101
|
|
20241202,134200,526577170,7870,7860,7870,7860,173
|
|
20241202,134100,525217070,7860,7860,7860,7860,1
|
|
20241202,134000,525209210,7860,7860,7860,7860,2
|
|
20241202,133900,525193490,7860,7860,7860,7860,4
|
|
20241202,133800,525162050,7860,7860,7860,7860,9
|
|
20241202,133700,525091310,7850,7850,7850,7850,0
|
|
20241202,133600,525091310,7850,7850,7850,7850,33
|
|
20241202,133500,524832260,7850,7830,7850,7830,462
|
|
20241202,133400,521213460,7830,7820,7830,7820,122
|
|
20241202,133300,520259320,7820,7820,7820,7820,250
|
|
20241202,133200,518304320,7830,7820,7830,7820,7
|
|
20241202,133100,518249570,7810,7810,7810,7810,5
|
|
20241202,133000,518210520,7810,7810,7810,7810,170
|
|
20241202,132900,516882820,7810,7810,7810,7810,0
|
|
20241202,132800,516882820,7810,7810,7810,7810,43
|
|
20241202,132700,516546990,7810,7810,7810,7810,7
|
|
20241202,132600,516492320,7830,7830,7830,7830,3
|
|
20241202,132500,516468830,7820,7820,7820,7820,83
|
|
20241202,132400,515819770,7820,7820,7820,7820,0
|
|
20241202,132300,515819770,7820,7820,7820,7820,0
|
|
20241202,132200,515819770,7820,7820,7820,7820,72
|
|
20241202,132100,515256730,7810,7810,7810,7810,72
|
|
20241202,132000,514694410,7820,7820,7820,7820,87
|
|
20241202,131900,514014070,7810,7810,7810,7810,700
|
|
20241202,131800,508547070,7810,7810,7810,7810,0
|
|
20241202,131700,508547070,7810,7810,7810,7810,0
|
|
20241202,131600,508547070,7810,7810,7810,7810,0
|
|
20241202,131500,508547070,7810,7810,7810,7810,0
|
|
20241202,131400,508547070,7810,7810,7810,7810,102
|
|
20241202,131300,507750450,7810,7800,7810,7800,16
|
|
20241202,131200,507625600,7800,7800,7800,7800,3
|
|
20241202,131100,507602200,7800,7790,7800,7790,444
|
|
20241202,131000,504139990,7800,7800,7800,7800,60
|
|
20241202,130900,503671990,7800,7800,7800,7800,200
|
|
20241202,130800,502111990,7790,7790,7790,7790,1014
|
|
20241202,130700,494212930,7800,7800,7800,7800,399
|
|
20241202,130600,491100730,7800,7800,7800,7800,0
|
|
20241202,130500,491100730,7800,7800,7800,7800,14
|
|
20241202,130400,490991530,7810,7800,7810,7790,206
|
|
20241202,130300,489384810,7820,7820,7820,7820,13
|
|
20241202,130200,489283150,7820,7800,7820,7800,18
|
|
20241202,130100,489142710,7820,7820,7820,7820,1
|
|
20241202,130000,489134890,7790,7790,7790,7790,0
|
|
20241202,125900,489134890,7790,7800,7800,7790,230
|
|
20241202,125800,487342480,7820,7820,7820,7820,0
|
|
20241202,125700,487342480,7820,7810,7820,7800,5009
|
|
20241202,125600,448270910,7840,7840,7840,7840,1
|
|
20241202,125500,448263070,7800,7820,7820,7800,2011
|
|
20241202,125400,432556050,7830,7830,7830,7830,81
|
|
20241202,125300,431921820,7840,7840,7840,7840,50
|
|
20241202,125200,431529820,7840,7840,7840,7840,66
|
|
20241202,125100,431012380,7830,7830,7830,7830,3
|
|
20241202,125000,430988890,7820,7830,7830,7820,598
|
|
20241202,124900,426311130,7830,7820,7830,7820,246
|
|
20241202,124800,424387170,7830,7830,7830,7830,60
|
|
20241202,124700,423917370,7830,7830,7830,7820,442
|
|
20241202,124600,420459510,7830,7830,7830,7830,213
|
|
20241202,124500,418791720,7830,7830,7830,7830,6
|
|
20241202,124400,418744740,7830,7830,7830,7830,211
|
|
20241202,124300,417092610,7840,7840,7840,7840,168
|
|
20241202,124200,415775490,7840,7850,7850,7840,81
|
|
20241202,124100,415140440,7830,7830,7830,7830,50
|
|
20241202,124000,414748940,7820,7820,7820,7810,165
|
|
20241202,123900,413459100,7820,7830,7830,7820,2010
|
|
20241202,123800,397740260,7820,7830,7830,7820,16
|
|
20241202,123700,397615030,7830,7830,7830,7830,6
|
|
20241202,123600,397568050,7830,7830,7830,7830,295
|
|
20241202,123500,395258200,7830,7830,7830,7820,180
|
|
20241202,123400,393849440,7830,7830,7830,7830,2894
|
|
20241202,123300,371189420,7830,7840,7840,7830,1060
|
|
20241202,123200,362879620,7880,7880,7880,7880,55
|
|
20241202,123100,362446220,7840,7850,7850,7840,280
|
|
20241202,123000,360249870,7880,7850,7880,7850,160
|
|
20241202,122900,358993780,7850,7850,7850,7850,221
|
|
20241202,122800,357258930,7840,7840,7840,7840,0
|
|
20241202,122700,357258930,7840,7840,7840,7840,0
|
|
20241202,122600,357258930,7840,7850,7850,7840,630
|
|
20241202,122500,352317430,7850,7850,7850,7850,250
|
|
20241202,122400,350354930,7850,7850,7850,7850,70
|
|
20241202,122300,349805430,7850,7840,7850,7840,260
|
|
20241202,122200,347767010,7840,7840,7840,7840,39
|
|
20241202,122100,347461250,7850,7850,7850,7850,6
|
|
20241202,122000,347414150,7840,7850,7850,7840,2022
|
|
20241202,121900,331561450,7850,7850,7850,7850,10
|
|
20241202,121800,331482950,7850,7850,7850,7850,0
|
|
20241202,121700,331482950,7850,7850,7850,7850,116
|
|
20241202,121600,330572350,7880,7880,7880,7880,1
|
|
20241202,121500,330564470,7850,7850,7850,7850,170
|
|
20241202,121400,329229970,7840,7850,7850,7840,24
|
|
20241202,121300,329041650,7850,7850,7850,7840,320
|
|
20241202,121200,326531850,7850,7850,7850,7840,155
|
|
20241202,121100,325315140,7850,7840,7850,7840,101
|
|
20241202,121000,324523290,7840,7850,7850,7840,404
|
|
20241202,120900,321355430,7850,7850,7850,7850,131
|
|
20241202,120800,320327080,7850,7850,7850,7850,442
|
|
20241202,120700,316857380,7850,7860,7860,7850,1000
|
|
20241202,120600,309007350,7880,7860,7880,7860,9
|
|
20241202,120500,308936590,7860,7860,7860,7860,5
|
|
20241202,120400,308897290,7840,7840,7840,7840,0
|
|
20241202,120300,308897290,7840,7840,7840,7840,0
|
|
20241202,120200,308897290,7840,7840,7840,7840,0
|
|
20241202,120100,308897290,7840,7840,7840,7840,0
|
|
20241202,120000,308897290,7840,7840,7840,7840,0
|
|
20241202,115900,308897290,7840,7890,7890,7840,1011
|
|
20241202,115800,300960600,7880,7880,7880,7880,4
|
|
20241202,115700,300929080,7880,7880,7880,7880,183
|
|
20241202,115600,299487040,7850,7860,7860,7850,1000
|
|
20241202,115500,291636880,7900,7860,7900,7860,74
|
|
20241202,115400,291052320,7870,7870,7870,7870,9
|
|
20241202,115300,290981490,7870,7870,7870,7870,50
|
|
20241202,115200,290587990,7870,7870,7870,7870,20
|
|
20241202,115100,290430590,7880,7880,7880,7880,2
|
|
20241202,115000,290414830,7890,7890,7890,7890,1
|
|
20241202,114900,290406940,7900,7900,7900,7900,0
|
|
20241202,114800,290406940,7900,7870,7900,7840,5975
|
|
20241202,114700,243468340,7900,7900,7900,7900,6
|
|
20241202,114600,243420940,7880,7900,7900,7880,100
|
|
20241202,114500,242632880,7900,7890,7900,7880,226
|
|
20241202,114400,240849340,7910,7900,7910,7900,101
|
|
20241202,114300,240051430,7900,7900,7900,7900,107
|
|
20241202,114200,239206130,7900,7900,7900,7900,40
|
|
20241202,114100,238890130,7900,7890,7900,7890,194
|
|
20241202,114000,237358570,7890,7890,7890,7890,30
|
|
20241202,113900,237121870,7890,7890,7890,7880,249
|
|
20241202,113800,235159660,7880,7890,7890,7880,140
|
|
20241202,113700,234056260,7890,7890,7890,7890,74
|
|
20241202,113600,233472400,7890,7890,7890,7890,23
|
|
20241202,113500,233290930,7900,7900,7900,7900,42
|
|
20241202,113400,232959130,7900,7900,7900,7890,41
|
|
20241202,113300,232635300,7910,7890,7910,7890,95
|
|
20241202,113200,231885690,7890,7890,7890,7890,45
|
|
20241202,113100,231530640,7880,7880,7880,7880,10
|
|
20241202,113000,231451840,7890,7880,7890,7880,53
|
|
20241202,112900,231034190,7880,7880,7890,7880,79
|
|
20241202,112800,230411610,7890,7890,7890,7880,148
|
|
20241202,112700,229244890,7890,7890,7890,7890,47
|
|
20241202,112600,228874060,7890,7890,7890,7890,3
|
|
20241202,112500,228850390,7910,7910,7910,7910,0
|
|
20241202,112400,228850390,7910,7910,7910,7890,148
|
|
20241202,112300,227681810,7910,7870,7910,7870,512
|
|
20241202,112200,223652190,7910,7870,7910,7870,305
|
|
20241202,112100,221251640,7870,7910,7910,7870,441
|
|
20241202,112000,217779600,7880,7910,7910,7880,268
|
|
20241202,111900,215662560,7910,7910,7910,7910,1
|
|
20241202,111800,215654650,7910,7920,7920,7910,112
|
|
20241202,111700,214767620,7920,7930,7930,7920,12
|
|
20241202,111600,214672550,7930,7930,7930,7930,100
|
|
20241202,111500,213879550,7930,7930,7930,7930,64
|
|
20241202,111400,213372030,7930,7930,7930,7930,0
|
|
20241202,111300,213372030,7930,7940,7940,7930,60
|
|
20241202,111200,212896030,7930,7930,7930,7930,41
|
|
20241202,111100,212570900,7950,7950,7950,7950,10
|
|
20241202,111000,212491400,7950,7930,7950,7930,24
|
|
20241202,110900,212300960,7930,7930,7930,7930,245
|
|
20241202,110800,210358110,7930,7930,7930,7930,3
|
|
20241202,110700,210334320,7930,7930,7930,7930,4
|
|
20241202,110600,210302600,7950,7900,7950,7900,1754
|
|
20241202,110500,196410980,7890,7890,7890,7890,94
|
|
20241202,110400,195669320,7890,7890,7890,7890,0
|
|
20241202,110300,195669320,7890,7890,7890,7890,30
|
|
20241202,110200,195432620,7890,7890,7890,7890,70
|
|
20241202,110100,194880320,7890,7890,7890,7890,41
|
|
20241202,110000,194556830,7870,7870,7870,7870,0
|
|
20241202,105900,194556830,7870,7870,7870,7870,371
|
|
20241202,105800,191637060,7870,7870,7870,7870,300
|
|
20241202,105700,189276060,7870,7870,7870,7870,959
|
|
20241202,105600,181728730,7890,7890,7890,7870,265
|
|
20241202,105500,179640910,7890,7890,7890,7890,60
|
|
20241202,105400,179167510,7890,7890,7890,7890,31
|
|
20241202,105300,178922920,7890,7890,7890,7890,15
|
|
20241202,105200,178804570,7890,7890,7890,7890,1
|
|
20241202,105100,178796680,7890,7880,7890,7880,52
|
|
20241202,105000,178386910,7880,7880,7880,7880,10
|
|
20241202,104900,178308110,7890,7880,7890,7880,24
|
|
20241202,104800,178118970,7890,7890,7890,7890,26
|
|
20241202,104700,177913830,7900,7900,7900,7900,51
|
|
20241202,104600,177510930,7900,7900,7900,7900,20
|
|
20241202,104500,177352930,7900,7900,7900,7900,20
|
|
20241202,104400,177194930,7900,7900,7900,7900,21
|
|
20241202,104300,177029030,7900,7900,7900,7900,76
|
|
20241202,104200,176428630,7900,7900,7900,7900,2
|
|
20241202,104100,176412830,7880,7870,7880,7870,81
|
|
20241202,104000,175775020,7880,7880,7880,7880,3
|
|
20241202,103900,175751380,7880,7880,7880,7880,999
|
|
20241202,103800,167879260,7880,7880,7880,7880,30
|
|
20241202,103700,167642860,7880,7880,7880,7880,311
|
|
20241202,103600,165192180,7880,7870,7880,7870,50
|
|
20241202,103500,164798190,7880,7880,7880,7880,61
|
|
20241202,103400,164317510,7880,7880,7880,7880,107
|
|
20241202,103300,163474350,7880,7860,7880,7850,156
|
|
20241202,103200,162247510,7860,7860,7860,7860,22
|
|
20241202,103100,162074590,7860,7860,7860,7860,339
|
|
20241202,103000,159410050,7860,7860,7860,7860,169
|
|
20241202,102900,158081710,7870,7860,7870,7860,4
|
|
20241202,102800,158050240,7870,7870,7870,7870,11
|
|
20241202,102700,157963670,7860,7860,7860,7860,33
|
|
20241202,102600,157704290,7860,7860,7860,7860,394
|
|
20241202,102500,154607450,7860,7860,7860,7860,15
|
|
20241202,102400,154489550,7860,7870,7870,7860,8
|
|
20241202,102300,154426610,7870,7870,7870,7870,24
|
|
20241202,102200,154237730,7870,7870,7870,7870,56
|
|
20241202,102100,153797010,7870,7890,7890,7870,405
|
|
20241202,102000,150609410,7890,7890,7890,7890,0
|
|
20241202,101900,150609410,7890,7890,7890,7890,0
|
|
20241202,101800,150609410,7890,7890,7890,7890,2
|
|
20241202,101700,150593630,7870,7870,7870,7870,93
|
|
20241202,101600,149861720,7870,7870,7870,7870,0
|
|
20241202,101500,149861720,7870,7880,7880,7870,2
|
|
20241202,101400,149845970,7890,7890,7890,7890,0
|
|
20241202,101300,149845970,7890,7890,7890,7890,0
|
|
20241202,101200,149845970,7890,7870,7890,7870,33
|
|
20241202,101100,149585840,7890,7890,7890,7870,203
|
|
20241202,101000,147987990,7890,7880,7890,7860,352
|
|
20241202,100900,145218260,7900,7900,7900,7900,1
|
|
20241202,100800,145210360,7900,7900,7900,7900,1
|
|
20241202,100700,145202460,7910,7910,7910,7910,0
|
|
20241202,100600,145202460,7910,7890,7910,7880,279
|
|
20241202,100500,143002910,7890,7890,7890,7890,601
|
|
20241202,100400,138261020,7920,7920,7920,7920,0
|
|
20241202,100300,138261020,7920,7920,7920,7920,8
|
|
20241202,100200,138197660,7920,7920,7920,7920,150
|
|
20241202,100100,137009660,7920,7920,7920,7920,1000
|
|
20241202,100000,129089660,7920,7880,7920,7880,1010
|
|
20241202,095900,121096110,7880,7880,7880,7870,51
|
|
20241202,095800,120694630,7880,7880,7880,7880,2
|
|
20241202,095700,120678870,7880,7880,7880,7880,7
|
|
20241202,095600,120623710,7870,7870,7870,7870,58
|
|
20241202,095500,120167250,7880,7880,7880,7880,30
|
|
20241202,095400,119930850,7880,7870,7880,7870,45
|
|
20241202,095300,119576450,7880,7870,7880,7870,20
|
|
20241202,095200,119419030,7870,7850,7870,7850,528
|
|
20241202,095100,115274190,7850,7860,7860,7850,1602
|
|
20241202,095000,102695360,7870,7870,7870,7870,11
|
|
20241202,094900,102608790,7870,7870,7870,7860,653
|
|
20241202,094800,97474680,7860,7870,7880,7860,220
|
|
20241202,094700,95743280,7880,7890,7920,7880,503
|
|
20241202,094600,91767210,7920,7920,7920,7870,995
|
|
20241202,094500,83928380,7920,7920,7920,7920,4
|
|
20241202,094400,83896700,7900,7880,7900,7880,124
|
|
20241202,094300,82917600,7870,7870,7870,7870,123
|
|
20241202,094200,81949590,7880,7880,7880,7880,3
|
|
20241202,094100,81925950,7880,7880,7880,7860,1008
|
|
20241202,094000,73993480,7880,7880,7880,7880,26
|
|
20241202,093900,73788600,7890,7890,7890,7890,23
|
|
20241202,093800,73607130,7890,7890,7890,7880,334
|
|
20241202,093700,70974540,7900,7900,7900,7900,26
|
|
20241202,093600,70769140,7900,7920,7920,7880,410
|
|
20241202,093500,67533110,7920,7920,7920,7920,1
|
|
20241202,093400,67525190,7920,7910,7920,7900,1410
|
|
20241202,093300,56384700,7910,7920,7920,7900,1688
|
|
20241202,093200,43048030,7910,7920,7920,7910,22
|
|
20241202,093100,42873990,7930,7930,7930,7930,3
|
|
20241202,093000,42850200,7900,7910,7910,7900,301
|
|
20241202,092900,40472280,7910,7920,7920,7910,344
|
|
20241202,092800,37747880,7930,7920,7930,7920,144
|
|
20241202,092700,36607340,7920,7910,7920,7900,144
|
|
20241202,092600,35468730,7920,7920,7920,7920,57
|
|
20241202,092500,35017290,7920,7920,7920,7920,11
|
|
20241202,092400,34930170,7930,7930,7930,7930,0
|
|
20241202,092300,34930170,7930,7930,7930,7900,21
|
|
20241202,092200,34763760,7930,7930,7930,7910,609
|
|
20241202,092100,29942260,7920,7920,7920,7920,1
|
|
20241202,092000,29934340,7940,7940,7940,7940,3
|
|
20241202,091900,29910520,7940,7930,7940,7930,300
|
|
20241202,091800,27531470,7930,7940,7940,7910,554
|
|
20241202,091700,23141330,7930,7920,7940,7910,403
|
|
20241202,091600,19949390,7930,7940,7940,7930,2
|
|
20241202,091500,19933520,7930,7930,7930,7910,105
|
|
20241202,091400,19100970,7900,7920,7940,7900,1256
|
|
20241202,091300,9174660,7920,7960,7960,7920,211
|
|
20241202,091200,7500540,7960,7960,7960,7960,10
|
|
20241202,091100,7420940,7950,7950,7950,7950,2
|
|
20241202,091000,7405040,7960,7950,7970,7940,98
|
|
20241202,090900,6625900,7940,7950,7950,7940,47
|
|
20241202,090800,6252700,7950,7950,7950,7950,1
|
|
20241202,090700,6244750,7940,7940,7940,7940,0
|
|
20241202,090600,6244750,7940,7940,7940,7940,70
|
|
20241202,090500,5688950,7950,7950,7950,7930,26
|
|
20241202,090400,5482470,7950,7980,7980,7950,32
|
|
20241202,090300,5227550,7980,7980,7980,7980,1
|
|
20241202,090200,5219570,7990,7940,7990,7940,6
|
|
20241202,090100,5171880,7920,7930,7930,7920,23
|
|
20241202,090000,4989600,7920,7920,7920,7920,630
|