589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184600,439540190,7640,7640,7640,7640,811
|
|
20241212,184500,439540190,7640,7640,7640,7640,0
|
|
20241212,184400,439540190,7640,7640,7640,7640,0
|
|
20241212,184300,439540190,7640,7640,7640,7640,0
|
|
20241212,184200,439540190,7640,7640,7640,7640,0
|
|
20241212,184100,439540190,7640,7640,7640,7640,0
|
|
20241212,184000,439540190,7640,7640,7640,7640,0
|
|
20241212,183900,439540190,7640,7640,7640,7640,0
|
|
20241212,183800,439540190,7640,7640,7640,7640,0
|
|
20241212,183700,439540190,7640,7640,7640,7640,0
|
|
20241212,183600,439540190,7640,7640,7640,7640,0
|
|
20241212,183500,439540190,7640,7640,7640,7640,0
|
|
20241212,183400,439540190,7640,7640,7640,7640,0
|
|
20241212,183300,439540190,7640,7640,7640,7640,0
|
|
20241212,183200,439540190,7640,7640,7640,7640,0
|
|
20241212,183100,439540190,7640,7640,7640,7640,0
|
|
20241212,183000,439540190,7640,7640,7640,7640,0
|
|
20241212,182900,439540190,7640,7640,7640,7640,0
|
|
20241212,182800,439540190,7640,7640,7640,7640,0
|
|
20241212,182700,439540190,7640,7640,7640,7640,0
|
|
20241212,182600,439540190,7640,7640,7640,7640,0
|
|
20241212,182500,439540190,7640,7640,7640,7640,0
|
|
20241212,182400,439540190,7640,7640,7640,7640,0
|
|
20241212,182300,439540190,7640,7640,7640,7640,0
|
|
20241212,182200,439540190,7640,7640,7640,7640,0
|
|
20241212,182100,439540190,7640,7640,7640,7640,0
|
|
20241212,182000,439540190,7640,7640,7640,7640,0
|
|
20241212,181900,439540190,7640,7640,7640,7640,0
|
|
20241212,181800,439540190,7640,7640,7640,7640,0
|
|
20241212,181700,439540190,7640,7640,7640,7640,0
|
|
20241212,181600,439540190,7640,7640,7640,7640,811
|
|
20241212,181500,439540190,7640,7640,7640,7640,0
|
|
20241212,181400,439540190,7640,7640,7640,7640,0
|
|
20241212,181300,439540190,7640,7640,7640,7640,0
|
|
20241212,181200,439540190,7640,7640,7640,7640,0
|
|
20241212,181100,439540190,7640,7640,7640,7640,0
|
|
20241212,181000,439540190,7640,7640,7640,7640,0
|
|
20241212,180900,439540190,7640,7640,7640,7640,0
|
|
20241212,180800,439540190,7640,7640,7640,7640,0
|
|
20241212,180700,439540190,7640,7640,7640,7640,0
|
|
20241212,180600,439540190,7640,7640,7640,7640,0
|
|
20241212,180500,439540190,7640,7640,7640,7640,0
|
|
20241212,180400,439540190,7640,7640,7640,7640,0
|
|
20241212,180300,439540190,7640,7640,7640,7640,0
|
|
20241212,180200,439540190,7640,7640,7640,7640,0
|
|
20241212,180100,439540190,7640,7640,7640,7640,0
|
|
20241212,180000,439540190,7640,7640,7640,7640,0
|
|
20241212,175900,439540190,7640,7640,7640,7640,0
|
|
20241212,175800,439540190,7640,7640,7640,7640,0
|
|
20241212,175700,439540190,7640,7640,7640,7640,0
|
|
20241212,175600,439540190,7640,7640,7640,7640,0
|
|
20241212,175500,439540190,7640,7640,7640,7640,0
|
|
20241212,175400,439540190,7640,7640,7640,7640,0
|
|
20241212,175300,439540190,7640,7640,7640,7640,0
|
|
20241212,175200,439540190,7640,7640,7640,7640,0
|
|
20241212,175100,439540190,7640,7640,7640,7640,0
|
|
20241212,175000,439540190,7640,7640,7640,7640,0
|
|
20241212,174900,439540190,7640,7640,7640,7640,0
|
|
20241212,174800,439540190,7640,7640,7640,7640,0
|
|
20241212,174700,439540190,7640,7640,7640,7640,0
|
|
20241212,174600,439540190,7640,7640,7640,7640,811
|
|
20241212,174500,439540190,7640,7640,7640,7640,0
|
|
20241212,174400,439540190,7640,7640,7640,7640,0
|
|
20241212,174300,439540190,7640,7640,7640,7640,0
|
|
20241212,174200,439540190,7640,7640,7640,7640,0
|
|
20241212,174100,439540190,7640,7640,7640,7640,0
|
|
20241212,174000,439540190,7640,7640,7640,7640,0
|
|
20241212,173900,439540190,7640,7640,7640,7640,0
|
|
20241212,173800,439540190,7640,7640,7640,7640,0
|
|
20241212,173700,439540190,7640,7640,7640,7640,0
|
|
20241212,173600,439540190,7640,7640,7640,7640,0
|
|
20241212,173500,439540190,7640,7640,7640,7640,0
|
|
20241212,173400,439540190,7640,7640,7640,7640,0
|
|
20241212,173300,439540190,7640,7640,7640,7640,0
|
|
20241212,173200,439540190,7640,7640,7640,7640,0
|
|
20241212,173100,439540190,7640,7640,7640,7640,0
|
|
20241212,173000,439540190,7640,7640,7640,7640,0
|
|
20241212,172900,439540190,7640,7640,7640,7640,0
|
|
20241212,172800,439540190,7640,7640,7640,7640,0
|
|
20241212,172700,439540190,7640,7640,7640,7640,0
|
|
20241212,172600,439540190,7640,7640,7640,7640,0
|
|
20241212,172500,439540190,7640,7640,7640,7640,0
|
|
20241212,172400,439540190,7640,7640,7640,7640,0
|
|
20241212,172300,439540190,7640,7640,7640,7640,0
|
|
20241212,172200,439540190,7640,7640,7640,7640,0
|
|
20241212,172100,439540190,7640,7640,7640,7640,0
|
|
20241212,172000,439540190,7640,7640,7640,7640,0
|
|
20241212,171900,439540190,7640,7640,7640,7640,0
|
|
20241212,171800,439540190,7640,7640,7640,7640,0
|
|
20241212,171700,439540190,7640,7640,7640,7640,0
|
|
20241212,171600,439540190,7640,7640,7640,7640,811
|
|
20241212,171500,439540190,7640,7640,7640,7640,0
|
|
20241212,171400,439540190,7640,7640,7640,7640,0
|
|
20241212,171300,439540190,7640,7640,7640,7640,0
|
|
20241212,171200,439540190,7640,7640,7640,7640,0
|
|
20241212,171100,439540190,7640,7640,7640,7640,0
|
|
20241212,171000,439540190,7640,7640,7640,7640,0
|
|
20241212,170900,439540190,7640,7640,7640,7640,0
|
|
20241212,170800,439540190,7640,7640,7640,7640,0
|
|
20241212,170700,439540190,7640,7640,7640,7640,0
|
|
20241212,170600,439540190,7640,7640,7640,7640,0
|
|
20241212,170500,439540190,7640,7640,7640,7640,0
|
|
20241212,170400,439540190,7640,7640,7640,7640,0
|
|
20241212,170300,439540190,7640,7640,7640,7640,0
|
|
20241212,170200,439540190,7640,7640,7640,7640,0
|
|
20241212,170100,439540190,7640,7640,7640,7640,0
|
|
20241212,170000,439540190,7640,7640,7640,7640,0
|
|
20241212,165900,439540190,7640,7640,7640,7640,0
|
|
20241212,165800,439540190,7640,7640,7640,7640,0
|
|
20241212,165700,439540190,7640,7640,7640,7640,0
|
|
20241212,165600,439540190,7640,7640,7640,7640,0
|
|
20241212,165500,439540190,7640,7640,7640,7640,0
|
|
20241212,165400,439540190,7640,7640,7640,7640,0
|
|
20241212,165300,439540190,7640,7640,7640,7640,0
|
|
20241212,165200,439540190,7640,7640,7640,7640,0
|
|
20241212,165100,439540190,7640,7640,7640,7640,0
|
|
20241212,165000,439540190,7640,7640,7640,7640,0
|
|
20241212,164900,439540190,7640,7640,7640,7640,0
|
|
20241212,164800,439540190,7640,7640,7640,7640,0
|
|
20241212,164700,439540190,7640,7640,7640,7640,0
|
|
20241212,164600,439540190,7640,7640,7640,7640,811
|
|
20241212,164500,439540190,7640,7640,7640,7640,0
|
|
20241212,164400,439540190,7640,7640,7640,7640,0
|
|
20241212,164300,439540190,7640,7640,7640,7640,0
|
|
20241212,164200,439540190,7640,7640,7640,7640,0
|
|
20241212,164100,439540190,7640,7640,7640,7640,0
|
|
20241212,164000,439540190,7640,7640,7640,7640,0
|
|
20241212,163900,439540190,7640,7640,7640,7640,0
|
|
20241212,163800,439540190,7640,7640,7640,7640,0
|
|
20241212,163700,439540190,7640,7640,7640,7640,0
|
|
20241212,163600,439540190,7640,7640,7640,7640,0
|
|
20241212,163500,439540190,7640,7640,7640,7640,0
|
|
20241212,163400,439540190,7640,7640,7640,7640,0
|
|
20241212,163300,439540190,7640,7640,7640,7640,0
|
|
20241212,163200,439540190,7640,7640,7640,7640,0
|
|
20241212,163100,439540190,7640,7640,7640,7640,0
|
|
20241212,163000,439540190,7640,7640,7640,7640,0
|
|
20241212,162900,439540190,7640,7640,7640,7640,0
|
|
20241212,162800,439540190,7640,7640,7640,7640,0
|
|
20241212,162700,439540190,7640,7640,7640,7640,0
|
|
20241212,162600,439540190,7640,7640,7640,7640,0
|
|
20241212,162500,439540190,7640,7640,7640,7640,0
|
|
20241212,162400,439540190,7640,7640,7640,7640,0
|
|
20241212,162300,439540190,7640,7640,7640,7640,0
|
|
20241212,162200,439540190,7640,7640,7640,7640,0
|
|
20241212,162100,439540190,7640,7640,7640,7640,0
|
|
20241212,162000,439540190,7640,7640,7640,7640,0
|
|
20241212,161900,439540190,7640,7640,7640,7640,0
|
|
20241212,161800,439540190,7640,7640,7640,7640,0
|
|
20241212,161700,439540190,7640,7640,7640,7640,0
|
|
20241212,161600,439540190,7640,7640,7640,7640,811
|
|
20241212,161500,439540190,7640,7640,7640,7640,0
|
|
20241212,161400,439540190,7640,7640,7640,7640,0
|
|
20241212,161300,439540190,7640,7640,7640,7640,0
|
|
20241212,161200,439540190,7640,7640,7640,7640,0
|
|
20241212,161100,439540190,7640,7640,7640,7640,0
|
|
20241212,161000,439540190,7640,7640,7640,7640,0
|
|
20241212,160900,439540190,7640,7640,7640,7640,0
|
|
20241212,160800,439540190,7640,7640,7640,7640,0
|
|
20241212,160700,439540190,7640,7640,7640,7640,0
|
|
20241212,160600,439540190,7640,7640,7640,7640,0
|
|
20241212,160500,439540190,7640,7640,7640,7640,0
|
|
20241212,160400,439540190,7640,7640,7640,7640,0
|
|
20241212,160300,439540190,7640,7640,7640,7640,0
|
|
20241212,160200,439540190,7640,7640,7640,7640,0
|
|
20241212,160100,439540190,7640,7640,7640,7640,0
|
|
20241212,160000,439540190,7640,7640,7640,7640,0
|
|
20241212,155900,439540190,7640,7640,7640,7640,0
|
|
20241212,155800,439540190,7640,7640,7640,7640,0
|
|
20241212,155700,439540190,7640,7640,7640,7640,0
|
|
20241212,155600,439540190,7640,7640,7640,7640,0
|
|
20241212,155500,439540190,7640,7640,7640,7640,0
|
|
20241212,155400,439540190,7640,7640,7640,7640,0
|
|
20241212,155300,439540190,7640,7640,7640,7640,0
|
|
20241212,155200,439540190,7640,7640,7640,7640,0
|
|
20241212,155100,439540190,7640,7640,7640,7640,0
|
|
20241212,155000,439540190,7640,7640,7640,7640,0
|
|
20241212,154900,439540190,7640,7640,7640,7640,0
|
|
20241212,154800,439540190,7640,7640,7640,7640,0
|
|
20241212,154700,439540190,7640,7640,7640,7640,0
|
|
20241212,154600,439540190,7640,7640,7640,7640,811
|
|
20241212,154500,439540190,7640,7640,7640,7640,0
|
|
20241212,154400,439540190,7640,7640,7640,7640,0
|
|
20241212,154300,439540190,7640,7640,7640,7640,0
|
|
20241212,154200,439540190,7640,7640,7640,7640,0
|
|
20241212,154100,439540190,7640,7640,7640,7640,0
|
|
20241212,154000,439540190,7640,7640,7640,7640,0
|
|
20241212,153900,439540190,7640,7640,7640,7640,0
|
|
20241212,153800,439540190,7640,7640,7640,7640,0
|
|
20241212,153700,439540190,7640,7640,7640,7640,0
|
|
20241212,153600,439540190,7640,7640,7640,7640,0
|
|
20241212,153500,439540190,7640,7640,7640,7640,0
|
|
20241212,153400,439540190,7640,7640,7640,7640,0
|
|
20241212,153300,439540190,7640,7640,7640,7640,0
|
|
20241212,153200,439540190,7640,7640,7640,7640,0
|
|
20241212,153100,439540190,7640,7640,7640,7640,0
|
|
20241212,153000,439540190,7640,7640,7640,7640,811
|
|
20241212,152900,433344150,7640,7640,7640,7640,0
|
|
20241212,152800,433344150,7640,7640,7640,7640,0
|
|
20241212,152700,433344150,7640,7640,7640,7640,0
|
|
20241212,152600,433344150,7640,7640,7640,7640,0
|
|
20241212,152500,433344150,7640,7640,7640,7640,0
|
|
20241212,152400,433344150,7640,7640,7640,7640,0
|
|
20241212,152300,433344150,7640,7640,7640,7640,0
|
|
20241212,152200,433344150,7640,7640,7640,7640,0
|
|
20241212,152100,433344150,7640,7640,7640,7640,0
|
|
20241212,152000,433344150,7640,7640,7640,7640,0
|
|
20241212,151900,433344150,7640,7610,7640,7610,79
|
|
20241212,151800,432741370,7640,7620,7640,7620,9
|
|
20241212,151700,432672690,7650,7630,7650,7610,702
|
|
20241212,151600,427323060,7640,7640,7640,7640,81
|
|
20241212,151500,426704220,7640,7650,7650,7640,45
|
|
20241212,151400,426360220,7650,7650,7650,7640,21
|
|
20241212,151300,426199600,7640,7640,7640,7640,42
|
|
20241212,151200,425878720,7640,7640,7640,7640,5
|
|
20241212,151100,425840520,7640,7640,7640,7640,31
|
|
20241212,151000,425603680,7640,7620,7640,7620,52
|
|
20241212,150900,425207400,7650,7650,7650,7650,0
|
|
20241212,150800,425207400,7650,7640,7650,7620,275
|
|
20241212,150700,423106180,7640,7620,7640,7620,605
|
|
20241212,150600,418488950,7630,7620,7630,7620,171
|
|
20241212,150500,417184280,7630,7630,7630,7630,4
|
|
20241212,150400,417153760,7630,7630,7630,7630,27
|
|
20241212,150300,416947750,7630,7630,7630,7620,11
|
|
20241212,150200,416863880,7630,7630,7630,7630,0
|
|
20241212,150100,416863880,7630,7630,7630,7630,0
|
|
20241212,150000,416863880,7630,7610,7630,7610,11
|
|
20241212,145900,416780090,7630,7630,7630,7630,0
|
|
20241212,145800,416780090,7630,7610,7630,7610,8
|
|
20241212,145700,416719170,7630,7630,7630,7630,2
|
|
20241212,145600,416703910,7630,7630,7630,7620,7
|
|
20241212,145500,416650550,7620,7630,7630,7620,46
|
|
20241212,145400,416299580,7630,7630,7630,7630,5
|
|
20241212,145300,416261430,7610,7620,7630,7610,42
|
|
20241212,145200,415941560,7630,7630,7630,7630,0
|
|
20241212,145100,415941560,7630,7630,7630,7630,1
|
|
20241212,145000,415933930,7630,7630,7630,7630,0
|
|
20241212,144900,415933930,7630,7630,7630,7630,0
|
|
20241212,144800,415933930,7630,7630,7630,7630,102
|
|
20241212,144700,415155670,7630,7610,7630,7610,111
|
|
20241212,144600,414310860,7630,7630,7630,7630,0
|
|
20241212,144500,414310860,7630,7630,7630,7630,0
|
|
20241212,144400,414310860,7630,7630,7630,7610,170
|
|
20241212,144300,413017080,7630,7630,7630,7630,7
|
|
20241212,144200,412963670,7610,7630,7630,7610,9
|
|
20241212,144100,412895120,7610,7610,7630,7610,31
|
|
20241212,144000,412658950,7610,7610,7610,7610,0
|
|
20241212,143900,412658950,7610,7610,7610,7610,6
|
|
20241212,143800,412613290,7630,7630,7630,7630,0
|
|
20241212,143700,412613290,7630,7620,7630,7610,17
|
|
20241212,143600,412483710,7630,7620,7630,7620,46
|
|
20241212,143500,412133140,7630,7620,7630,7620,435
|
|
20241212,143400,408818390,7620,7610,7620,7610,25
|
|
20241212,143300,408628090,7620,7620,7620,7620,0
|
|
20241212,143200,408628090,7620,7620,7620,7620,1
|
|
20241212,143100,408620470,7620,7620,7620,7620,0
|
|
20241212,143000,408620470,7620,7620,7620,7620,70
|
|
20241212,142900,408087070,7630,7620,7630,7610,194
|
|
20241212,142800,406609920,7620,7610,7620,7610,43
|
|
20241212,142700,406282500,7600,7600,7600,7600,0
|
|
20241212,142600,406282500,7600,7630,7630,7600,51
|
|
20241212,142500,405893400,7630,7600,7630,7600,37
|
|
20241212,142400,405611330,7630,7620,7630,7620,7
|
|
20241212,142300,405557970,7610,7610,7610,7610,0
|
|
20241212,142200,405557970,7610,7610,7610,7610,104
|
|
20241212,142100,404766530,7600,7600,7600,7600,0
|
|
20241212,142000,404766530,7600,7600,7600,7600,157
|
|
20241212,141900,403573330,7600,7600,7600,7590,136
|
|
20241212,141800,402540960,7570,7590,7600,7570,197
|
|
20241212,141700,401047330,7600,7600,7600,7600,28
|
|
20241212,141600,400834530,7590,7590,7590,7590,145
|
|
20241212,141500,399733980,7600,7600,7600,7600,0
|
|
20241212,141400,399733980,7600,7570,7600,7570,19
|
|
20241212,141300,399589970,7600,7600,7600,7600,25
|
|
20241212,141200,399399970,7580,7580,7580,7580,2908
|
|
20241212,141100,377357330,7580,7580,7580,7580,6
|
|
20241212,141000,377311850,7580,7580,7580,7580,0
|
|
20241212,140900,377311850,7580,7580,7580,7580,70
|
|
20241212,140800,376781250,7570,7570,7570,7570,0
|
|
20241212,140700,376781250,7570,7570,7570,7570,76
|
|
20241212,140600,376205930,7600,7600,7600,7600,2
|
|
20241212,140500,376190730,7610,7570,7610,7570,304
|
|
20241212,140400,373889290,7570,7570,7570,7570,0
|
|
20241212,140300,373889290,7570,7570,7570,7570,0
|
|
20241212,140200,373889290,7570,7570,7570,7570,0
|
|
20241212,140100,373889290,7570,7570,7570,7570,37
|
|
20241212,140000,373609200,7570,7570,7570,7570,0
|
|
20241212,135900,373609200,7570,7570,7570,7570,0
|
|
20241212,135800,373609200,7570,7600,7600,7570,648
|
|
20241212,135700,368700760,7600,7600,7600,7600,0
|
|
20241212,135600,368700760,7600,7600,7600,7600,0
|
|
20241212,135500,368700760,7600,7600,7600,7600,0
|
|
20241212,135400,368700760,7600,7570,7600,7570,54
|
|
20241212,135300,368291860,7600,7600,7600,7600,3
|
|
20241212,135200,368269060,7580,7580,7580,7580,78
|
|
20241212,135100,367677820,7620,7580,7620,7580,5
|
|
20241212,135000,367639840,7580,7580,7580,7580,100
|
|
20241212,134900,366881840,7580,7600,7600,7580,600
|
|
20241212,134800,362331990,7600,7620,7620,7600,557
|
|
20241212,134700,358095330,7620,7620,7620,7620,8
|
|
20241212,134600,358034370,7650,7650,7650,7650,8
|
|
20241212,134500,357973170,7650,7620,7650,7620,248
|
|
20241212,134400,356083350,7630,7620,7630,7620,11
|
|
20241212,134300,355999510,7630,7650,7650,7630,9
|
|
20241212,134200,355930780,7650,7620,7650,7620,5
|
|
20241212,134100,355892620,7610,7610,7610,7610,0
|
|
20241212,134000,355892620,7610,7610,7610,7610,0
|
|
20241212,133900,355892620,7610,7640,7640,7610,9
|
|
20241212,133800,355823890,7640,7640,7640,7640,0
|
|
20241212,133700,355823890,7640,7640,7640,7640,0
|
|
20241212,133600,355823890,7640,7640,7640,7640,0
|
|
20241212,133500,355823890,7640,7640,7640,7640,0
|
|
20241212,133400,355823890,7640,7610,7640,7610,2
|
|
20241212,133300,355808640,7590,7590,7590,7590,7
|
|
20241212,133200,355755510,7590,7590,7590,7590,0
|
|
20241212,133100,355755510,7590,7590,7590,7590,706
|
|
20241212,133000,350396970,7600,7600,7600,7600,754
|
|
20241212,132900,344666570,7600,7610,7610,7600,1006
|
|
20241212,132800,337010970,7620,7620,7620,7620,10
|
|
20241212,132700,336934770,7620,7620,7620,7620,0
|
|
20241212,132600,336934770,7620,7620,7620,7620,0
|
|
20241212,132500,336934770,7620,7620,7620,7620,280
|
|
20241212,132400,334801170,7630,7630,7630,7630,0
|
|
20241212,132300,334801170,7630,7630,7630,7630,0
|
|
20241212,132200,334801170,7630,7630,7630,7630,1
|
|
20241212,132100,334793540,7630,7630,7630,7630,5
|
|
20241212,132000,334755390,7620,7620,7620,7620,407
|
|
20241212,131900,331654050,7620,7620,7620,7620,24
|
|
20241212,131800,331471170,7620,7620,7620,7620,6
|
|
20241212,131700,331425450,7630,7630,7630,7630,0
|
|
20241212,131600,331425450,7630,7630,7630,7630,19
|
|
20241212,131500,331280480,7630,7630,7630,7630,2
|
|
20241212,131400,331265220,7630,7630,7630,7630,2
|
|
20241212,131300,331249960,7640,7640,7640,7640,1
|
|
20241212,131200,331242320,7640,7620,7640,7620,8
|
|
20241212,131100,331181320,7640,7640,7640,7640,0
|
|
20241212,131000,331181320,7640,7640,7640,7640,5
|
|
20241212,130900,331143120,7630,7630,7630,7630,0
|
|
20241212,130800,331143120,7630,7640,7640,7630,8
|
|
20241212,130700,331082050,7640,7630,7640,7630,76
|
|
20241212,130600,330502140,7640,7640,7640,7640,0
|
|
20241212,130500,330502140,7640,7640,7640,7640,182
|
|
20241212,130400,329111660,7640,7630,7640,7630,108
|
|
20241212,130300,328287080,7640,7640,7640,7640,0
|
|
20241212,130200,328287080,7640,7640,7640,7640,0
|
|
20241212,130100,328287080,7640,7630,7640,7630,160
|
|
20241212,130000,327065680,7630,7630,7630,7630,308
|
|
20241212,125900,324715640,7630,7630,7630,7630,1
|
|
20241212,125800,324708010,7630,7630,7630,7630,1
|
|
20241212,125700,324700380,7630,7620,7630,7620,123
|
|
20241212,125600,323763090,7610,7610,7610,7610,6
|
|
20241212,125500,323717430,7620,7620,7620,7620,2
|
|
20241212,125400,323702190,7620,7620,7620,7620,0
|
|
20241212,125300,323702190,7620,7610,7620,7610,2
|
|
20241212,125200,323686960,7620,7620,7620,7620,0
|
|
20241212,125100,323686960,7620,7620,7620,7620,12
|
|
20241212,125000,323595520,7620,7610,7620,7610,473
|
|
20241212,124900,319995940,7620,7610,7620,7610,4
|
|
20241212,124800,319965470,7610,7610,7610,7610,6
|
|
20241212,124700,319919810,7620,7620,7620,7620,65
|
|
20241212,124600,319424510,7620,7620,7620,7620,0
|
|
20241212,124500,319424510,7620,7620,7620,7620,0
|
|
20241212,124400,319424510,7620,7620,7620,7620,0
|
|
20241212,124300,319424510,7620,7620,7620,7620,0
|
|
20241212,124200,319424510,7620,7620,7620,7620,214
|
|
20241212,124100,317793830,7640,7640,7640,7640,0
|
|
20241212,124000,317793830,7640,7630,7640,7630,16
|
|
20241212,123900,317671710,7620,7620,7620,7620,6
|
|
20241212,123800,317625990,7640,7640,7640,7640,0
|
|
20241212,123700,317625990,7640,7630,7640,7630,11
|
|
20241212,123600,317542050,7630,7630,7630,7630,0
|
|
20241212,123500,317542050,7630,7630,7630,7630,84
|
|
20241212,123400,316901130,7640,7640,7640,7640,0
|
|
20241212,123300,316901130,7640,7640,7640,7640,0
|
|
20241212,123200,316901130,7640,7640,7640,7640,0
|
|
20241212,123100,316901130,7640,7620,7640,7620,7
|
|
20241212,123000,316847770,7650,7650,7650,7650,70
|
|
20241212,122900,316312270,7650,7640,7650,7640,75
|
|
20241212,122800,315739260,7640,7640,7640,7640,0
|
|
20241212,122700,315739260,7640,7640,7640,7640,2
|
|
20241212,122600,315723980,7620,7620,7620,7620,6
|
|
20241212,122500,315678260,7640,7640,7640,7640,0
|
|
20241212,122400,315678260,7640,7640,7640,7640,0
|
|
20241212,122300,315678260,7640,7640,7640,7640,0
|
|
20241212,122200,315678260,7640,7630,7640,7630,31
|
|
20241212,122100,315441720,7630,7630,7630,7630,1
|
|
20241212,122000,315434090,7650,7650,7650,7650,0
|
|
20241212,121900,315434090,7650,7640,7650,7640,7
|
|
20241212,121800,315380590,7620,7630,7630,7620,68
|
|
20241212,121700,314861930,7640,7640,7640,7640,1
|
|
20241212,121600,314854290,7640,7650,7650,7640,100
|
|
20241212,121500,314089790,7650,7650,7650,7650,75
|
|
20241212,121400,313516040,7650,7630,7650,7630,50
|
|
20241212,121300,313133740,7620,7620,7620,7620,34
|
|
20241212,121200,312874660,7620,7610,7620,7610,11
|
|
20241212,121100,312790940,7610,7610,7610,7610,0
|
|
20241212,121000,312790940,7610,7610,7610,7610,0
|
|
20241212,120900,312790940,7610,7610,7610,7610,6
|
|
20241212,120800,312745280,7630,7630,7630,7630,0
|
|
20241212,120700,312745280,7630,7630,7630,7630,0
|
|
20241212,120600,312745280,7630,7620,7630,7620,23
|
|
20241212,120500,312569990,7620,7620,7620,7620,30
|
|
20241212,120400,312341390,7620,7620,7620,7620,105
|
|
20241212,120300,311541290,7620,7610,7620,7610,3
|
|
20241212,120200,311518450,7600,7610,7610,7600,506
|
|
20241212,120100,307667850,7620,7620,7620,7620,6
|
|
20241212,120000,307622130,7620,7620,7620,7620,646
|
|
20241212,115900,302699610,7620,7620,7620,7620,97
|
|
20241212,115800,301960470,7620,7620,7620,7620,302
|
|
20241212,115700,299659230,7620,7640,7640,7620,874
|
|
20241212,115600,292989080,7640,7640,7640,7640,25
|
|
20241212,115500,292798080,7640,7640,7640,7640,6
|
|
20241212,115400,292752240,7640,7640,7640,7640,71
|
|
20241212,115300,292209800,7650,7650,7650,7650,2
|
|
20241212,115200,292194500,7650,7650,7650,7650,48
|
|
20241212,115100,291827300,7650,7650,7650,7650,102
|
|
20241212,115000,291047000,7640,7640,7640,7640,0
|
|
20241212,114900,291047000,7640,7640,7640,7640,0
|
|
20241212,114800,291047000,7640,7640,7640,7640,0
|
|
20241212,114700,291047000,7640,7640,7640,7640,0
|
|
20241212,114600,291047000,7640,7640,7640,7640,7
|
|
20241212,114500,290993520,7660,7640,7660,7640,50
|
|
20241212,114400,290610920,7640,7660,7660,7640,42
|
|
20241212,114300,290290000,7640,7650,7680,7640,115
|
|
20241212,114200,289408310,7670,7670,7670,7650,5
|
|
20241212,114100,289369980,7640,7640,7640,7640,14
|
|
20241212,114000,289263020,7680,7680,7680,7680,0
|
|
20241212,113900,289263020,7680,7680,7680,7680,0
|
|
20241212,113800,289263020,7680,7680,7680,7680,30
|
|
20241212,113700,289032620,7680,7680,7680,7680,0
|
|
20241212,113600,289032620,7680,7640,7680,7640,115
|
|
20241212,113500,288149940,7680,7680,7680,7680,0
|
|
20241212,113400,288149940,7680,7680,7680,7680,0
|
|
20241212,113300,288149940,7680,7680,7680,7680,0
|
|
20241212,113200,288149940,7680,7680,7680,7680,0
|
|
20241212,113100,288149940,7680,7680,7680,7680,1
|
|
20241212,113000,288142260,7640,7650,7650,7640,1398
|
|
20241212,112900,277458500,7650,7670,7670,7650,882
|
|
20241212,112800,270707680,7660,7660,7660,7660,0
|
|
20241212,112700,270707680,7660,7660,7660,7660,100
|
|
20241212,112600,269941680,7660,7690,7690,7660,21
|
|
20241212,112500,269780520,7690,7690,7690,7690,0
|
|
20241212,112400,269780520,7690,7690,7690,7690,0
|
|
20241212,112300,269780520,7690,7690,7690,7690,1
|
|
20241212,112200,269772830,7660,7660,7660,7660,0
|
|
20241212,112100,269772830,7660,7660,7660,7660,10
|
|
20241212,112000,269696230,7660,7660,7660,7660,13
|
|
20241212,111900,269596650,7690,7690,7690,7690,0
|
|
20241212,111800,269596650,7690,7690,7690,7690,1
|
|
20241212,111700,269588960,7690,7690,7690,7690,0
|
|
20241212,111600,269588960,7690,7690,7690,7690,1
|
|
20241212,111500,269581270,7690,7690,7690,7690,200
|
|
20241212,111400,268043270,7690,7690,7690,7690,1
|
|
20241212,111300,268035580,7690,7690,7690,7690,0
|
|
20241212,111200,268035580,7690,7690,7690,7690,0
|
|
20241212,111100,268035580,7690,7690,7690,7690,1
|
|
20241212,111000,268027890,7660,7660,7660,7660,13
|
|
20241212,110900,267928310,7660,7660,7660,7660,0
|
|
20241212,110800,267928310,7660,7660,7660,7660,0
|
|
20241212,110700,267928310,7660,7660,7660,7660,0
|
|
20241212,110600,267928310,7660,7660,7690,7660,121
|
|
20241212,110500,267001420,7690,7660,7690,7660,14
|
|
20241212,110400,266894150,7700,7700,7700,7700,0
|
|
20241212,110300,266894150,7700,7690,7700,7690,3
|
|
20241212,110200,266871060,7700,7700,7700,7700,1
|
|
20241212,110100,266863360,7660,7660,7660,7660,200
|
|
20241212,110000,265331360,7700,7700,7700,7700,0
|
|
20241212,105900,265331360,7700,7700,7700,7700,146
|
|
20241212,105800,264207160,7700,7700,7700,7700,1
|
|
20241212,105700,264199460,7660,7660,7660,7660,0
|
|
20241212,105600,264199460,7660,7660,7660,7660,13
|
|
20241212,105500,264099880,7680,7660,7680,7660,2
|
|
20241212,105400,264084540,7680,7680,7680,7680,0
|
|
20241212,105300,264084540,7680,7680,7680,7680,137
|
|
20241212,105200,263032380,7680,7680,7700,7680,646
|
|
20241212,105100,258069260,7700,7700,7700,7700,0
|
|
20241212,105000,258069260,7700,7700,7700,7700,2
|
|
20241212,104900,258053860,7680,7680,7680,7680,0
|
|
20241212,104800,258053860,7680,7690,7690,7680,8
|
|
20241212,104700,257992400,7700,7700,7700,7700,2
|
|
20241212,104600,257977000,7700,7700,7700,7700,0
|
|
20241212,104500,257977000,7700,7700,7700,7700,0
|
|
20241212,104400,257977000,7700,7700,7700,7700,1
|
|
20241212,104300,257969300,7680,7690,7690,7680,58
|
|
20241212,104200,257523340,7700,7700,7700,7700,0
|
|
20241212,104100,257523340,7700,7700,7700,7700,0
|
|
20241212,104000,257523340,7700,7680,7700,7680,17
|
|
20241212,103900,257392620,7680,7680,7680,7680,11
|
|
20241212,103800,257308140,7660,7660,7660,7660,6
|
|
20241212,103700,257262180,7680,7680,7680,7680,0
|
|
20241212,103600,257262180,7680,7680,7680,7680,49
|
|
20241212,103500,256885860,7660,7660,7660,7660,0
|
|
20241212,103400,256885860,7660,7660,7660,7660,0
|
|
20241212,103300,256885860,7660,7660,7660,7660,24
|
|
20241212,103200,256702020,7650,7650,7650,7650,6
|
|
20241212,103100,256656120,7660,7660,7660,7660,10
|
|
20241212,103000,256579520,7660,7650,7660,7650,101
|
|
20241212,102900,255806860,7650,7650,7650,7650,0
|
|
20241212,102800,255806860,7650,7650,7650,7650,252
|
|
20241212,102700,253879060,7640,7630,7640,7630,1301
|
|
20241212,102600,243946380,7630,7640,7640,7630,64
|
|
20241212,102500,243457480,7640,7640,7640,7640,6
|
|
20241212,102400,243411640,7640,7640,7640,7640,110
|
|
20241212,102300,242571240,7640,7640,7640,7640,220
|
|
20241212,102200,240890440,7650,7650,7650,7650,233
|
|
20241212,102100,239107990,7660,7660,7660,7660,0
|
|
20241212,102000,239107990,7660,7650,7660,7650,122
|
|
20241212,101900,238173480,7660,7660,7660,7660,0
|
|
20241212,101800,238173480,7660,7660,7660,7650,24
|
|
20241212,101700,237989700,7660,7660,7660,7660,1
|
|
20241212,101600,237982040,7650,7650,7650,7650,6
|
|
20241212,101500,237936140,7650,7650,7650,7650,6
|
|
20241212,101400,237890240,7650,7650,7650,7650,500
|
|
20241212,101300,234065240,7650,7650,7650,7650,0
|
|
20241212,101200,234065240,7650,7650,7660,7650,47
|
|
20241212,101100,233705680,7650,7650,7650,7650,3
|
|
20241212,101000,233682730,7660,7660,7660,7650,1048
|
|
20241212,100900,225658060,7680,7680,7680,7680,3
|
|
20241212,100800,225635020,7680,7680,7680,7680,1
|
|
20241212,100700,225627340,7680,7680,7680,7660,65
|
|
20241212,100600,225128380,7680,7680,7680,7680,38
|
|
20241212,100500,224836540,7650,7680,7680,7650,26
|
|
20241212,100400,224637610,7680,7680,7680,7680,0
|
|
20241212,100300,224637610,7680,7670,7680,7670,303
|
|
20241212,100200,222313580,7670,7670,7670,7670,0
|
|
20241212,100100,222313580,7670,7670,7670,7670,1
|
|
20241212,100000,222305910,7670,7670,7670,7670,0
|
|
20241212,095900,222305910,7670,7650,7670,7650,4
|
|
20241212,095800,222275250,7650,7650,7650,7650,161
|
|
20241212,095700,221043600,7650,7650,7650,7650,194
|
|
20241212,095600,219559500,7670,7670,7670,7650,8
|
|
20241212,095500,219498260,7650,7650,7650,7650,21
|
|
20241212,095400,219337610,7650,7650,7650,7650,0
|
|
20241212,095300,219337610,7650,7650,7650,7650,1
|
|
20241212,095200,219329960,7650,7690,7690,7650,141
|
|
20241212,095100,218250160,7690,7660,7690,7650,166
|
|
20241212,095000,216977800,7650,7700,7700,7650,52
|
|
20241212,094900,216578950,7650,7650,7650,7650,26
|
|
20241212,094800,216380050,7650,7650,7650,7650,13
|
|
20241212,094700,216280600,7660,7650,7660,7650,209
|
|
20241212,094600,214681650,7650,7670,7690,7650,578
|
|
20241212,094500,210258090,7670,7680,7680,7670,1184
|
|
20241212,094400,201174850,7680,7680,7680,7680,6
|
|
20241212,094300,201128770,7680,7700,7700,7680,108
|
|
20241212,094200,200297390,7680,7680,7680,7680,88
|
|
20241212,094100,199621550,7690,7690,7690,7680,29
|
|
20241212,094000,199398600,7700,7680,7700,7680,8
|
|
20241212,093900,199337120,7700,7690,7700,7680,45
|
|
20241212,093800,198991060,7690,7700,7700,7690,731
|
|
20241212,093700,193369650,7690,7700,7700,7690,4298
|
|
20241212,093600,160318020,7700,7700,7730,7690,110
|
|
20241212,093500,159468260,7700,7720,7720,7700,208
|
|
20241212,093400,157865990,7720,7720,7720,7720,78
|
|
20241212,093300,157263830,7750,7750,7750,7750,1
|
|
20241212,093200,157256080,7750,7720,7760,7720,833
|
|
20241212,093100,150824950,7760,7760,7760,7720,468
|
|
20241212,093000,147201430,7730,7730,7730,7730,2
|
|
20241212,092900,147185970,7730,7730,7730,7730,2608
|
|
20241212,092800,127026130,7740,7740,7740,7740,5
|
|
20241212,092700,126987430,7760,7740,7760,7740,77
|
|
20241212,092600,126389950,7750,7750,7750,7740,15
|
|
20241212,092500,126273800,7750,7760,7760,7740,1295
|
|
20241212,092400,116224670,7760,7750,7760,7750,2319
|
|
20241212,092300,98251760,7750,7750,7750,7750,0
|
|
20241212,092200,98251760,7750,7740,7750,7740,236
|
|
20241212,092100,96424300,7740,7710,7740,7710,149
|
|
20241212,092000,95272420,7710,7730,7730,7710,78
|
|
20241212,091900,94669500,7730,7730,7730,7700,713
|
|
20241212,091800,89172880,7740,7740,7740,7740,85
|
|
20241212,091700,88514980,7740,7740,7740,7740,54
|
|
20241212,091600,88097020,7740,7740,7740,7740,1029
|
|
20241212,091500,80132560,7740,7750,7750,7710,113
|
|
20241212,091400,79258470,7710,7730,7750,7710,2003
|
|
20241212,091300,63761560,7730,7700,7730,7700,338
|
|
20241212,091200,61153750,7700,7680,7700,7680,596
|
|
20241212,091100,56573130,7680,7680,7680,7680,161
|
|
20241212,091000,55336650,7680,7700,7700,7680,1255
|
|
20241212,090900,45684330,7690,7680,7700,7680,579
|
|
20241212,090800,41228390,7690,7700,7700,7690,126
|
|
20241212,090700,40258250,7700,7700,7700,7700,3
|
|
20241212,090600,40235150,7650,7650,7650,7650,21
|
|
20241212,090500,40074500,7650,7660,7660,7650,348
|
|
20241212,090400,37410240,7660,7700,7700,7660,138
|
|
20241212,090300,36353120,7660,7680,7690,7660,1146
|
|
20241212,090200,27553010,7670,7630,7670,7620,1238
|
|
20241212,090100,18061520,7660,7660,7660,7660,0
|
|
20241212,090000,18061520,7660,7630,7660,7630,2366
|