590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184700,278743700,7740,7740,7740,7740,1424
|
|
20241213,184600,278743700,7740,7740,7740,7740,0
|
|
20241213,184500,278743700,7740,7740,7740,7740,0
|
|
20241213,184400,278743700,7740,7740,7740,7740,0
|
|
20241213,184300,278743700,7740,7740,7740,7740,0
|
|
20241213,184200,278743700,7740,7740,7740,7740,0
|
|
20241213,184100,278743700,7740,7740,7740,7740,0
|
|
20241213,184000,278743700,7740,7740,7740,7740,0
|
|
20241213,183900,278743700,7740,7740,7740,7740,0
|
|
20241213,183800,278743700,7740,7740,7740,7740,0
|
|
20241213,183700,278743700,7740,7740,7740,7740,0
|
|
20241213,183600,278743700,7740,7740,7740,7740,0
|
|
20241213,183500,278743700,7740,7740,7740,7740,0
|
|
20241213,183400,278743700,7740,7740,7740,7740,0
|
|
20241213,183300,278743700,7740,7740,7740,7740,0
|
|
20241213,183200,278743700,7740,7740,7740,7740,0
|
|
20241213,183100,278743700,7740,7740,7740,7740,0
|
|
20241213,183000,278743700,7740,7740,7740,7740,0
|
|
20241213,182900,278743700,7740,7740,7740,7740,0
|
|
20241213,182800,278743700,7740,7740,7740,7740,0
|
|
20241213,182700,278743700,7740,7740,7740,7740,0
|
|
20241213,182600,278743700,7740,7740,7740,7740,0
|
|
20241213,182500,278743700,7740,7740,7740,7740,0
|
|
20241213,182400,278743700,7740,7740,7740,7740,0
|
|
20241213,182300,278743700,7740,7740,7740,7740,0
|
|
20241213,182200,278743700,7740,7740,7740,7740,0
|
|
20241213,182100,278743700,7740,7740,7740,7740,0
|
|
20241213,182000,278743700,7740,7740,7740,7740,0
|
|
20241213,181900,278743700,7740,7740,7740,7740,0
|
|
20241213,181800,278743700,7740,7740,7740,7740,0
|
|
20241213,181700,278743700,7740,7740,7740,7740,1424
|
|
20241213,181600,278743700,7740,7740,7740,7740,0
|
|
20241213,181500,278743700,7740,7740,7740,7740,0
|
|
20241213,181400,278743700,7740,7740,7740,7740,0
|
|
20241213,181300,278743700,7740,7740,7740,7740,0
|
|
20241213,181200,278743700,7740,7740,7740,7740,0
|
|
20241213,181100,278743700,7740,7740,7740,7740,0
|
|
20241213,181000,278743700,7740,7740,7740,7740,0
|
|
20241213,180900,278743700,7740,7740,7740,7740,0
|
|
20241213,180800,278743700,7740,7740,7740,7740,0
|
|
20241213,180700,278743700,7740,7740,7740,7740,0
|
|
20241213,180600,278743700,7740,7740,7740,7740,0
|
|
20241213,180500,278743700,7740,7740,7740,7740,0
|
|
20241213,180400,278743700,7740,7740,7740,7740,0
|
|
20241213,180300,278743700,7740,7740,7740,7740,0
|
|
20241213,180200,278743700,7740,7740,7740,7740,0
|
|
20241213,180100,278743700,7740,7740,7740,7740,0
|
|
20241213,180000,278743700,7740,7740,7740,7740,0
|
|
20241213,175900,278743700,7740,7740,7740,7740,0
|
|
20241213,175800,278743700,7740,7740,7740,7740,0
|
|
20241213,175700,278743700,7740,7740,7740,7740,0
|
|
20241213,175600,278743700,7740,7740,7740,7740,0
|
|
20241213,175500,278743700,7740,7740,7740,7740,0
|
|
20241213,175400,278743700,7740,7740,7740,7740,0
|
|
20241213,175300,278743700,7740,7740,7740,7740,0
|
|
20241213,175200,278743700,7740,7740,7740,7740,0
|
|
20241213,175100,278743700,7740,7740,7740,7740,0
|
|
20241213,175000,278743700,7740,7740,7740,7740,0
|
|
20241213,174900,278743700,7740,7740,7740,7740,0
|
|
20241213,174800,278743700,7740,7740,7740,7740,0
|
|
20241213,174700,278743700,7740,7740,7740,7740,1424
|
|
20241213,174600,278743700,7740,7740,7740,7740,0
|
|
20241213,174500,278743700,7740,7740,7740,7740,0
|
|
20241213,174400,278743700,7740,7740,7740,7740,0
|
|
20241213,174300,278743700,7740,7740,7740,7740,0
|
|
20241213,174200,278743700,7740,7740,7740,7740,0
|
|
20241213,174100,278743700,7740,7740,7740,7740,0
|
|
20241213,174000,278743700,7740,7740,7740,7740,0
|
|
20241213,173900,278743700,7740,7740,7740,7740,0
|
|
20241213,173800,278743700,7740,7740,7740,7740,0
|
|
20241213,173700,278743700,7740,7740,7740,7740,0
|
|
20241213,173600,278743700,7740,7740,7740,7740,0
|
|
20241213,173500,278743700,7740,7740,7740,7740,0
|
|
20241213,173400,278743700,7740,7740,7740,7740,0
|
|
20241213,173300,278743700,7740,7740,7740,7740,0
|
|
20241213,173200,278743700,7740,7740,7740,7740,0
|
|
20241213,173100,278743700,7740,7740,7740,7740,0
|
|
20241213,173000,278743700,7740,7740,7740,7740,0
|
|
20241213,172900,278743700,7740,7740,7740,7740,0
|
|
20241213,172800,278743700,7740,7740,7740,7740,0
|
|
20241213,172700,278743700,7740,7740,7740,7740,0
|
|
20241213,172600,278743700,7740,7740,7740,7740,0
|
|
20241213,172500,278743700,7740,7740,7740,7740,0
|
|
20241213,172400,278743700,7740,7740,7740,7740,0
|
|
20241213,172300,278743700,7740,7740,7740,7740,0
|
|
20241213,172200,278743700,7740,7740,7740,7740,0
|
|
20241213,172100,278743700,7740,7740,7740,7740,0
|
|
20241213,172000,278743700,7740,7740,7740,7740,0
|
|
20241213,171900,278743700,7740,7740,7740,7740,0
|
|
20241213,171800,278743700,7740,7740,7740,7740,0
|
|
20241213,171700,278743700,7740,7740,7740,7740,1424
|
|
20241213,171600,278743700,7740,7740,7740,7740,0
|
|
20241213,171500,278743700,7740,7740,7740,7740,0
|
|
20241213,171400,278743700,7740,7740,7740,7740,0
|
|
20241213,171300,278743700,7740,7740,7740,7740,0
|
|
20241213,171200,278743700,7740,7740,7740,7740,0
|
|
20241213,171100,278743700,7740,7740,7740,7740,0
|
|
20241213,171000,278743700,7740,7740,7740,7740,0
|
|
20241213,170900,278743700,7740,7740,7740,7740,0
|
|
20241213,170800,278743700,7740,7740,7740,7740,0
|
|
20241213,170700,278743700,7740,7740,7740,7740,0
|
|
20241213,170600,278743700,7740,7740,7740,7740,0
|
|
20241213,170500,278743700,7740,7740,7740,7740,0
|
|
20241213,170400,278743700,7740,7740,7740,7740,0
|
|
20241213,170300,278743700,7740,7740,7740,7740,0
|
|
20241213,170200,278743700,7740,7740,7740,7740,0
|
|
20241213,170100,278743700,7740,7740,7740,7740,0
|
|
20241213,170000,278743700,7740,7740,7740,7740,0
|
|
20241213,165900,278743700,7740,7740,7740,7740,0
|
|
20241213,165800,278743700,7740,7740,7740,7740,0
|
|
20241213,165700,278743700,7740,7740,7740,7740,0
|
|
20241213,165600,278743700,7740,7740,7740,7740,0
|
|
20241213,165500,278743700,7740,7740,7740,7740,0
|
|
20241213,165400,278743700,7740,7740,7740,7740,0
|
|
20241213,165300,278743700,7740,7740,7740,7740,0
|
|
20241213,165200,278743700,7740,7740,7740,7740,0
|
|
20241213,165100,278743700,7740,7740,7740,7740,0
|
|
20241213,165000,278743700,7740,7740,7740,7740,0
|
|
20241213,164900,278743700,7740,7740,7740,7740,0
|
|
20241213,164800,278743700,7740,7740,7740,7740,0
|
|
20241213,164700,278743700,7740,7740,7740,7740,1424
|
|
20241213,164600,278743700,7740,7740,7740,7740,0
|
|
20241213,164500,278743700,7740,7740,7740,7740,0
|
|
20241213,164400,278743700,7740,7740,7740,7740,0
|
|
20241213,164300,278743700,7740,7740,7740,7740,0
|
|
20241213,164200,278743700,7740,7740,7740,7740,0
|
|
20241213,164100,278743700,7740,7740,7740,7740,0
|
|
20241213,164000,278743700,7740,7740,7740,7740,0
|
|
20241213,163900,278743700,7740,7740,7740,7740,0
|
|
20241213,163800,278743700,7740,7740,7740,7740,0
|
|
20241213,163700,278743700,7740,7740,7740,7740,0
|
|
20241213,163600,278743700,7740,7740,7740,7740,0
|
|
20241213,163500,278743700,7740,7740,7740,7740,0
|
|
20241213,163400,278743700,7740,7740,7740,7740,0
|
|
20241213,163300,278743700,7740,7740,7740,7740,0
|
|
20241213,163200,278743700,7740,7740,7740,7740,0
|
|
20241213,163100,278743700,7740,7740,7740,7740,0
|
|
20241213,163000,278743700,7740,7740,7740,7740,0
|
|
20241213,162900,278743700,7740,7740,7740,7740,0
|
|
20241213,162800,278743700,7740,7740,7740,7740,0
|
|
20241213,162700,278743700,7740,7740,7740,7740,0
|
|
20241213,162600,278743700,7740,7740,7740,7740,0
|
|
20241213,162500,278743700,7740,7740,7740,7740,0
|
|
20241213,162400,278743700,7740,7740,7740,7740,0
|
|
20241213,162300,278743700,7740,7740,7740,7740,0
|
|
20241213,162200,278743700,7740,7740,7740,7740,0
|
|
20241213,162100,278743700,7740,7740,7740,7740,0
|
|
20241213,162000,278743700,7740,7740,7740,7740,0
|
|
20241213,161900,278743700,7740,7740,7740,7740,0
|
|
20241213,161800,278743700,7740,7740,7740,7740,0
|
|
20241213,161700,278743700,7740,7740,7740,7740,1424
|
|
20241213,161600,278743700,7740,7740,7740,7740,0
|
|
20241213,161500,278743700,7740,7740,7740,7740,0
|
|
20241213,161400,278743700,7740,7740,7740,7740,0
|
|
20241213,161300,278743700,7740,7740,7740,7740,0
|
|
20241213,161200,278743700,7740,7740,7740,7740,0
|
|
20241213,161100,278743700,7740,7740,7740,7740,0
|
|
20241213,161000,278743700,7740,7740,7740,7740,0
|
|
20241213,160900,278743700,7740,7740,7740,7740,0
|
|
20241213,160800,278743700,7740,7740,7740,7740,0
|
|
20241213,160700,278743700,7740,7740,7740,7740,0
|
|
20241213,160600,278743700,7740,7740,7740,7740,0
|
|
20241213,160500,278743700,7740,7740,7740,7740,0
|
|
20241213,160400,278743700,7740,7740,7740,7740,0
|
|
20241213,160300,278743700,7740,7740,7740,7740,0
|
|
20241213,160200,278743700,7740,7740,7740,7740,0
|
|
20241213,160100,278743700,7740,7740,7740,7740,0
|
|
20241213,160000,278743700,7740,7740,7740,7740,0
|
|
20241213,155900,278743700,7740,7740,7740,7740,0
|
|
20241213,155800,278743700,7740,7740,7740,7740,0
|
|
20241213,155700,278743700,7740,7740,7740,7740,0
|
|
20241213,155600,278743700,7740,7740,7740,7740,0
|
|
20241213,155500,278743700,7740,7740,7740,7740,0
|
|
20241213,155400,278743700,7740,7740,7740,7740,0
|
|
20241213,155300,278743700,7740,7740,7740,7740,0
|
|
20241213,155200,278743700,7740,7740,7740,7740,0
|
|
20241213,155100,278743700,7740,7740,7740,7740,0
|
|
20241213,155000,278743700,7740,7740,7740,7740,0
|
|
20241213,154900,278743700,7740,7740,7740,7740,0
|
|
20241213,154800,278743700,7740,7740,7740,7740,0
|
|
20241213,154700,278743700,7740,7740,7740,7740,1424
|
|
20241213,154600,278743700,7740,7740,7740,7740,0
|
|
20241213,154500,278743700,7740,7740,7740,7740,0
|
|
20241213,154400,278743700,7740,7740,7740,7740,0
|
|
20241213,154300,278743700,7740,7740,7740,7740,0
|
|
20241213,154200,278743700,7740,7740,7740,7740,0
|
|
20241213,154100,278743700,7740,7740,7740,7740,0
|
|
20241213,154000,278743700,7740,7740,7740,7740,0
|
|
20241213,153900,278743700,7740,7740,7740,7740,0
|
|
20241213,153800,278743700,7740,7740,7740,7740,0
|
|
20241213,153700,278743700,7740,7740,7740,7740,0
|
|
20241213,153600,278743700,7740,7740,7740,7740,0
|
|
20241213,153500,278743700,7740,7740,7740,7740,0
|
|
20241213,153400,278743700,7740,7740,7740,7740,0
|
|
20241213,153300,278743700,7740,7740,7740,7740,0
|
|
20241213,153200,278743700,7740,7740,7740,7740,0
|
|
20241213,153100,278743700,7740,7740,7740,7740,0
|
|
20241213,153000,278743700,7740,7740,7740,7740,1424
|
|
20241213,152900,267721940,7740,7740,7740,7740,0
|
|
20241213,152800,267721940,7740,7740,7740,7740,0
|
|
20241213,152700,267721940,7740,7740,7740,7740,0
|
|
20241213,152600,267721940,7740,7740,7740,7740,0
|
|
20241213,152500,267721940,7740,7740,7740,7740,0
|
|
20241213,152400,267721940,7740,7740,7740,7740,0
|
|
20241213,152300,267721940,7740,7740,7740,7740,0
|
|
20241213,152200,267721940,7740,7740,7740,7740,0
|
|
20241213,152100,267721940,7740,7740,7740,7740,0
|
|
20241213,152000,267721940,7740,7740,7740,7740,0
|
|
20241213,151900,267721940,7740,7740,7740,7720,28
|
|
20241213,151800,267505380,7740,7730,7740,7720,108
|
|
20241213,151700,266671470,7720,7730,7730,7720,79
|
|
20241213,151600,266060810,7720,7720,7730,7720,115
|
|
20241213,151500,265172320,7730,7730,7730,7720,29
|
|
20241213,151400,264948360,7720,7730,7730,7720,4
|
|
20241213,151300,264917450,7730,7730,7730,7720,33
|
|
20241213,151200,264662370,7730,7720,7730,7720,3
|
|
20241213,151100,264639190,7740,7740,7740,7720,3
|
|
20241213,151000,264615990,7730,7740,7740,7730,7
|
|
20241213,150900,264561870,7740,7730,7740,7720,34
|
|
20241213,150800,264299020,7730,7720,7730,7720,5
|
|
20241213,150700,264260380,7730,7730,7730,7720,78
|
|
20241213,150600,263657450,7720,7720,7720,7720,100
|
|
20241213,150500,262885450,7720,7730,7740,7720,211
|
|
20241213,150400,261256490,7720,7730,7730,7720,30
|
|
20241213,150300,261024600,7730,7730,7730,7730,223
|
|
20241213,150200,259300810,7740,7720,7740,7720,41
|
|
20241213,150100,258984270,7720,7730,7730,7720,71
|
|
20241213,150000,258435450,7730,7710,7730,7710,5
|
|
20241213,145900,258396850,7730,7720,7730,7710,306
|
|
20241213,145800,256034530,7720,7730,7730,7710,3
|
|
20241213,145700,256011370,7730,7700,7730,7700,2
|
|
20241213,145600,255995940,7700,7700,7700,7700,1
|
|
20241213,145500,255988240,7740,7740,7740,7740,2
|
|
20241213,145400,255972760,7710,7710,7710,7700,408
|
|
20241213,145300,252827090,7700,7700,7710,7700,16
|
|
20241213,145200,252703880,7700,7710,7710,7700,318
|
|
20241213,145100,250252110,7710,7720,7720,7710,83
|
|
20241213,145000,249612150,7720,7720,7720,7710,119
|
|
20241213,144900,248693480,7720,7730,7730,7720,68
|
|
20241213,144800,248167860,7730,7720,7730,7720,4
|
|
20241213,144700,248136950,7730,7730,7730,7730,2
|
|
20241213,144600,248121490,7720,7730,7730,7720,62
|
|
20241213,144500,247642840,7730,7710,7730,7710,3
|
|
20241213,144400,247619670,7710,7710,7710,7710,2
|
|
20241213,144300,247604250,7740,7710,7740,7710,349
|
|
20241213,144200,244913400,7740,7730,7740,7730,11
|
|
20241213,144100,244828360,7710,7730,7740,7710,6
|
|
20241213,144000,244781990,7730,7730,7730,7710,19
|
|
20241213,143900,244635460,7710,7710,7710,7710,0
|
|
20241213,143800,244635460,7710,7720,7720,7710,21
|
|
20241213,143700,244473360,7720,7720,7740,7720,413
|
|
20241213,143600,241284980,7720,7720,7720,7720,1
|
|
20241213,143500,241277260,7720,7740,7740,7720,2
|
|
20241213,143400,241261800,7720,7720,7720,7720,1
|
|
20241213,143300,241254080,7720,7720,7720,7720,2
|
|
20241213,143200,241238640,7740,7740,7740,7740,3
|
|
20241213,143100,241215420,7740,7720,7740,7720,42
|
|
20241213,143000,240890360,7740,7740,7740,7730,150
|
|
20241213,142900,239730790,7730,7730,7740,7730,38
|
|
20241213,142800,239436730,7730,7730,7730,7730,5
|
|
20241213,142700,239398080,7740,7740,7740,7730,135
|
|
20241213,142600,238353190,7740,7750,7750,7740,24
|
|
20241213,142500,238167200,7750,7750,7750,7740,29
|
|
20241213,142400,237942460,7750,7750,7750,7750,78
|
|
20241213,142300,237337960,7720,7750,7750,7720,26
|
|
20241213,142200,237136520,7750,7750,7750,7720,6
|
|
20241213,142100,237090050,7750,7720,7750,7720,24
|
|
20241213,142000,236904080,7740,7720,7750,7720,475
|
|
20241213,141900,233229160,7720,7730,7730,7720,73
|
|
20241213,141800,232664880,7740,7740,7740,7740,169
|
|
20241213,141700,231356820,7740,7750,7760,7740,23
|
|
20241213,141600,231178580,7750,7740,7760,7740,1419
|
|
20241213,141500,220183780,7740,7730,7740,7730,877
|
|
20241213,141400,213398890,7730,7720,7730,7720,797
|
|
20241213,141300,207240520,7720,7730,7730,7720,2
|
|
20241213,141200,207225070,7720,7720,7720,7710,77
|
|
20241213,141100,206630640,7720,7720,7720,7720,37
|
|
20241213,141000,206345000,7730,7720,7730,7720,10
|
|
20241213,140900,206267790,7710,7710,7710,7710,3
|
|
20241213,140800,206244660,7710,7720,7720,7710,52
|
|
20241213,140700,205843730,7720,7700,7730,7700,134
|
|
20241213,140600,204809770,7720,7720,7720,7720,0
|
|
20241213,140500,204809770,7720,7710,7730,7710,2082
|
|
20241213,140400,188738400,7690,7700,7710,7690,443
|
|
20241213,140300,185327280,7690,7700,7700,7690,2
|
|
20241213,140200,185311890,7690,7690,7690,7690,12
|
|
20241213,140100,185219610,7690,7700,7700,7690,71
|
|
20241213,140000,184672920,7700,7690,7700,7690,2
|
|
20241213,135900,184657530,7690,7690,7690,7690,1
|
|
20241213,135800,184649840,7690,7690,7690,7680,819
|
|
20241213,135700,178351740,7680,7690,7690,7680,98
|
|
20241213,135600,177598130,7680,7680,7680,7680,2
|
|
20241213,135500,177582770,7690,7680,7690,7680,16
|
|
20241213,135400,177459880,7690,7690,7690,7690,0
|
|
20241213,135300,177459880,7690,7690,7690,7690,1
|
|
20241213,135200,177452190,7680,7680,7690,7680,14
|
|
20241213,135100,177344650,7690,7680,7690,7680,4
|
|
20241213,135000,177313910,7690,7680,7690,7680,2
|
|
20241213,134900,177298540,7680,7680,7680,7680,1
|
|
20241213,134800,177290860,7680,7690,7690,7680,3
|
|
20241213,134700,177267800,7680,7680,7680,7680,1
|
|
20241213,134600,177260120,7690,7690,7690,7690,1
|
|
20241213,134500,177252430,7680,7680,7690,7680,32
|
|
20241213,134400,177006660,7690,7680,7690,7680,2
|
|
20241213,134300,176991290,7690,7680,7690,7680,7
|
|
20241213,134200,176937480,7690,7680,7690,7680,136
|
|
20241213,134100,175892980,7680,7690,7690,7680,96
|
|
20241213,134000,175154750,7690,7690,7690,7680,5
|
|
20241213,133900,175116320,7680,7680,7690,7680,36
|
|
20241213,133800,174839640,7690,7680,7690,7680,4
|
|
20241213,133700,174808900,7680,7690,7690,7680,22
|
|
20241213,133600,174639810,7690,7690,7690,7680,21
|
|
20241213,133500,174478330,7680,7680,7680,7680,2
|
|
20241213,133400,174462970,7680,7680,7680,7680,1
|
|
20241213,133300,174455290,7690,7680,7690,7680,25
|
|
20241213,133200,174263250,7690,7680,7690,7680,13
|
|
20241213,133100,174163390,7690,7690,7690,7680,8
|
|
20241213,133000,174101890,7690,7680,7690,7680,3
|
|
20241213,132900,174078840,7680,7680,7680,7680,13
|
|
20241213,132800,173979000,7690,7690,7690,7690,0
|
|
20241213,132700,173979000,7690,7690,7690,7690,2
|
|
20241213,132600,173963620,7690,7690,7690,7690,12
|
|
20241213,132500,173871340,7690,7690,7690,7690,0
|
|
20241213,132400,173871340,7690,7690,7690,7690,10
|
|
20241213,132300,173794440,7690,7690,7690,7690,11
|
|
20241213,132200,173709850,7690,7690,7690,7690,21
|
|
20241213,132100,173548360,7690,7690,7690,7690,11
|
|
20241213,132000,173463770,7690,7690,7690,7690,1
|
|
20241213,131900,173456080,7680,7670,7680,7670,750
|
|
20241213,131800,167696210,7680,7680,7680,7680,1
|
|
20241213,131700,167688530,7670,7670,7670,7670,0
|
|
20241213,131600,167688530,7670,7690,7690,7670,345
|
|
20241213,131500,165041150,7690,7690,7690,7690,0
|
|
20241213,131400,165041150,7690,7690,7690,7690,1
|
|
20241213,131300,165033460,7690,7690,7690,7690,0
|
|
20241213,131200,165033460,7690,7690,7690,7690,98
|
|
20241213,131100,164279840,7690,7690,7690,7690,0
|
|
20241213,131000,164279840,7690,7690,7690,7690,2
|
|
20241213,130900,164264460,7680,7680,7680,7680,20
|
|
20241213,130800,164110860,7680,7680,7680,7680,1
|
|
20241213,130700,164103180,7690,7680,7690,7680,24
|
|
20241213,130600,163918850,7680,7680,7680,7680,10
|
|
20241213,130500,163842050,7680,7680,7680,7680,2
|
|
20241213,130400,163826690,7670,7670,7670,7670,1
|
|
20241213,130300,163819020,7670,7680,7680,7670,30
|
|
20241213,130200,163588820,7680,7680,7680,7680,10
|
|
20241213,130100,163512020,7690,7690,7690,7690,0
|
|
20241213,130000,163512020,7690,7690,7690,7680,493
|
|
20241213,125900,159724660,7680,7680,7680,7680,23
|
|
20241213,125800,159548020,7690,7690,7690,7690,2
|
|
20241213,125700,159532640,7680,7680,7680,7680,0
|
|
20241213,125600,159532640,7680,7680,7680,7680,33
|
|
20241213,125500,159279200,7690,7690,7690,7690,1
|
|
20241213,125400,159271510,7670,7670,7670,7670,9
|
|
20241213,125300,159202480,7690,7690,7690,7690,0
|
|
20241213,125200,159202480,7690,7690,7690,7690,87
|
|
20241213,125100,158533450,7690,7690,7690,7690,29
|
|
20241213,125000,158310440,7690,7690,7690,7690,0
|
|
20241213,124900,158310440,7690,7690,7690,7690,0
|
|
20241213,124800,158310440,7690,7690,7690,7690,0
|
|
20241213,124700,158310440,7690,7690,7690,7690,0
|
|
20241213,124600,158310440,7690,7690,7690,7690,10
|
|
20241213,124500,158233540,7690,7690,7690,7690,1
|
|
20241213,124400,158225850,7690,7690,7690,7690,0
|
|
20241213,124300,158225850,7690,7680,7690,7680,1102
|
|
20241213,124200,149762470,7670,7670,7670,7670,0
|
|
20241213,124100,149762470,7670,7670,7670,7670,567
|
|
20241213,124000,145413580,7670,7680,7680,7670,11
|
|
20241213,123900,145329200,7670,7670,7670,7670,100
|
|
20241213,123800,144562200,7670,7670,7670,7670,0
|
|
20241213,123700,144562200,7670,7670,7670,7660,881
|
|
20241213,123600,137805050,7670,7670,7670,7670,0
|
|
20241213,123500,137805050,7670,7670,7670,7670,50
|
|
20241213,123400,137421550,7670,7670,7670,7670,0
|
|
20241213,123300,137421550,7670,7670,7670,7670,0
|
|
20241213,123200,137421550,7670,7660,7670,7660,93
|
|
20241213,123100,136708300,7670,7670,7670,7670,12
|
|
20241213,123000,136616260,7670,7670,7670,7670,0
|
|
20241213,122900,136616260,7670,7670,7670,7670,41
|
|
20241213,122800,136301790,7670,7670,7670,7670,19
|
|
20241213,122700,136156060,7680,7680,7680,7680,0
|
|
20241213,122600,136156060,7680,7680,7680,7680,2
|
|
20241213,122500,136140700,7680,7680,7680,7680,2
|
|
20241213,122400,136125340,7670,7670,7670,7670,20
|
|
20241213,122300,135971940,7670,7670,7670,7670,710
|
|
20241213,122200,130526240,7670,7670,7670,7670,0
|
|
20241213,122100,130526240,7670,7670,7670,7670,1
|
|
20241213,122000,130518570,7670,7670,7670,7670,0
|
|
20241213,121900,130518570,7670,7670,7670,7670,17
|
|
20241213,121800,130388180,7670,7650,7670,7650,998
|
|
20241213,121700,122743540,7660,7660,7660,7660,0
|
|
20241213,121600,122743540,7660,7660,7660,7660,10
|
|
20241213,121500,122666940,7660,7660,7660,7660,0
|
|
20241213,121400,122666940,7660,7650,7660,7650,6
|
|
20241213,121300,122621030,7650,7660,7660,7650,35
|
|
20241213,121200,122353020,7660,7660,7660,7660,0
|
|
20241213,121100,122353020,7660,7660,7660,7660,0
|
|
20241213,121000,122353020,7660,7660,7660,7660,0
|
|
20241213,120900,122353020,7660,7660,7660,7660,0
|
|
20241213,120800,122353020,7660,7660,7660,7640,18
|
|
20241213,120700,122215250,7660,7660,7660,7660,0
|
|
20241213,120600,122215250,7660,7660,7660,7660,0
|
|
20241213,120500,122215250,7660,7660,7660,7660,20
|
|
20241213,120400,122062050,7660,7650,7660,7650,252
|
|
20241213,120300,120134240,7650,7650,7650,7650,239
|
|
20241213,120200,118305890,7660,7660,7660,7660,0
|
|
20241213,120100,118305890,7660,7650,7660,7650,31
|
|
20241213,120000,118068730,7660,7660,7660,7660,0
|
|
20241213,115900,118068730,7660,7650,7660,7650,153
|
|
20241213,115800,116898270,7660,7660,7660,7660,2
|
|
20241213,115700,116882950,7650,7650,7650,7650,111
|
|
20241213,115600,116033800,7660,7660,7660,7660,2
|
|
20241213,115500,116018480,7640,7640,7640,7640,11
|
|
20241213,115400,115934440,7660,7640,7660,7640,565
|
|
20241213,115300,111612180,7640,7640,7640,7640,10
|
|
20241213,115200,111535780,7630,7630,7630,7630,178
|
|
20241213,115100,110177640,7640,7640,7640,7640,323
|
|
20241213,115000,107709920,7650,7650,7650,7650,46
|
|
20241213,114900,107358020,7650,7650,7650,7650,0
|
|
20241213,114800,107358020,7650,7640,7650,7640,6
|
|
20241213,114700,107312160,7650,7650,7650,7650,314
|
|
20241213,114600,104910060,7650,7630,7650,7630,1347
|
|
20241213,114500,94615180,7630,7630,7640,7630,3
|
|
20241213,114400,94592280,7630,7640,7640,7630,3
|
|
20241213,114300,94569380,7630,7630,7640,7630,155
|
|
20241213,114200,93386710,7630,7630,7630,7630,177
|
|
20241213,114100,92036200,7630,7630,7630,7630,2
|
|
20241213,114000,92020940,7640,7630,7640,7630,269
|
|
20241213,113900,89968090,7630,7630,7640,7630,20
|
|
20241213,113800,89815310,7650,7630,7650,7630,3
|
|
20241213,113700,89792400,7630,7630,7650,7630,3
|
|
20241213,113600,89769490,7630,7630,7640,7630,209
|
|
20241213,113500,88172760,7640,7630,7640,7630,37
|
|
20241213,113400,87890090,7630,7630,7640,7630,8
|
|
20241213,113300,87829000,7630,7630,7640,7630,148
|
|
20241213,113200,86699740,7630,7630,7630,7630,2
|
|
20241213,113100,86684480,7630,7640,7640,7630,46
|
|
20241213,113000,86333100,7640,7630,7640,7630,4
|
|
20241213,112900,86302560,7640,7630,7640,7630,5
|
|
20241213,112800,86264380,7630,7630,7630,7630,2
|
|
20241213,112700,86249120,7630,7630,7630,7630,12
|
|
20241213,112600,86157560,7630,7630,7630,7630,2
|
|
20241213,112500,86142300,7630,7630,7630,7630,2
|
|
20241213,112400,86127040,7630,7630,7630,7630,2
|
|
20241213,112300,86111780,7630,7620,7630,7620,2
|
|
20241213,112200,86096530,7620,7620,7620,7620,109
|
|
20241213,112100,85265950,7640,7630,7640,7630,3
|
|
20241213,112000,85243050,7630,7630,7630,7630,2
|
|
20241213,111900,85227790,7630,7620,7630,7620,3
|
|
20241213,111800,85204910,7630,7630,7630,7630,47
|
|
20241213,111700,84846300,7630,7630,7630,7630,2
|
|
20241213,111600,84831040,7630,7630,7630,7630,100
|
|
20241213,111500,84068040,7630,7630,7630,7630,40
|
|
20241213,111400,83762840,7630,7630,7630,7630,0
|
|
20241213,111300,83762840,7630,7630,7630,7630,200
|
|
20241213,111200,82236840,7640,7640,7640,7640,0
|
|
20241213,111100,82236840,7640,7640,7640,7640,0
|
|
20241213,111000,82236840,7640,7640,7640,7640,53
|
|
20241213,110900,81831920,7640,7640,7640,7640,1
|
|
20241213,110800,81824280,7640,7640,7640,7640,5
|
|
20241213,110700,81786080,7630,7630,7630,7630,0
|
|
20241213,110600,81786080,7630,7630,7630,7630,0
|
|
20241213,110500,81786080,7630,7630,7630,7630,15
|
|
20241213,110400,81671630,7630,7640,7640,7630,23
|
|
20241213,110300,81496120,7640,7620,7640,7620,18
|
|
20241213,110200,81358940,7630,7630,7630,7630,1
|
|
20241213,110100,81351310,7630,7630,7630,7630,154
|
|
20241213,110000,80176290,7640,7640,7640,7640,0
|
|
20241213,105900,80176290,7640,7630,7640,7620,184
|
|
20241213,105800,78773260,7640,7640,7640,7640,0
|
|
20241213,105700,78773260,7640,7640,7640,7630,28
|
|
20241213,105600,78559540,7630,7640,7640,7630,7
|
|
20241213,105500,78506120,7630,7630,7630,7630,0
|
|
20241213,105400,78506120,7630,7630,7630,7630,14
|
|
20241213,105300,78399300,7640,7640,7640,7640,453
|
|
20241213,105200,74938380,7660,7660,7660,7660,0
|
|
20241213,105100,74938380,7660,7660,7660,7660,3
|
|
20241213,105000,74915400,7650,7650,7650,7650,1
|
|
20241213,104900,74907750,7640,7640,7640,7640,0
|
|
20241213,104800,74907750,7640,7640,7640,7640,5
|
|
20241213,104700,74869550,7640,7640,7640,7640,0
|
|
20241213,104600,74869550,7640,7640,7640,7640,0
|
|
20241213,104500,74869550,7640,7640,7640,7640,0
|
|
20241213,104400,74869550,7640,7640,7640,7640,0
|
|
20241213,104300,74869550,7640,7650,7650,7640,188
|
|
20241213,104200,73433080,7650,7650,7650,7650,0
|
|
20241213,104100,73433080,7650,7650,7650,7650,16
|
|
20241213,104000,73310680,7660,7660,7660,7660,0
|
|
20241213,103900,73310680,7660,7660,7660,7660,0
|
|
20241213,103800,73310680,7660,7660,7660,7660,392
|
|
20241213,103700,70307960,7670,7670,7670,7670,0
|
|
20241213,103600,70307960,7670,7670,7670,7670,0
|
|
20241213,103500,70307960,7670,7670,7670,7670,0
|
|
20241213,103400,70307960,7670,7670,7670,7670,52
|
|
20241213,103300,69909120,7660,7650,7660,7650,110
|
|
20241213,103200,69066740,7650,7660,7660,7650,24
|
|
20241213,103100,68882930,7660,7660,7660,7660,2
|
|
20241213,103000,68867610,7630,7650,7650,7630,60
|
|
20241213,102900,68409350,7650,7650,7650,7650,0
|
|
20241213,102800,68409350,7650,7650,7650,7650,8
|
|
20241213,102700,68348150,7650,7650,7650,7650,0
|
|
20241213,102600,68348150,7650,7650,7650,7650,0
|
|
20241213,102500,68348150,7650,7660,7660,7650,55
|
|
20241213,102400,67926950,7660,7660,7660,7660,2
|
|
20241213,102300,67911630,7660,7650,7660,7650,15
|
|
20241213,102200,67796860,7650,7650,7660,7620,102
|
|
20241213,102100,67018900,7660,7660,7660,7660,1
|
|
20241213,102000,67011240,7660,7630,7660,7630,128
|
|
20241213,101900,66032930,7640,7630,7640,7630,3
|
|
20241213,101800,66010020,7640,7640,7640,7640,13
|
|
20241213,101700,65910700,7640,7640,7640,7640,43
|
|
20241213,101600,65582180,7640,7640,7640,7630,352
|
|
20241213,101500,62892910,7660,7640,7660,7640,10
|
|
20241213,101400,62816470,7660,7660,7660,7640,6
|
|
20241213,101300,62770530,7660,7660,7660,7640,63
|
|
20241213,101200,62288420,7650,7660,7660,7650,134
|
|
20241213,101100,61262170,7660,7660,7660,7660,13
|
|
20241213,101000,61162590,7650,7660,7660,7650,13
|
|
20241213,100900,61063110,7660,7660,7660,7660,1
|
|
20241213,100800,61055450,7660,7660,7660,7660,6
|
|
20241213,100700,61009490,7660,7650,7660,7650,96
|
|
20241213,100600,60275000,7660,7660,7660,7660,1
|
|
20241213,100500,60267340,7640,7660,7660,7640,11
|
|
20241213,100400,60183240,7640,7650,7650,7640,89
|
|
20241213,100300,59502400,7660,7660,7660,7660,1
|
|
20241213,100200,59494740,7650,7660,7660,7650,25
|
|
20241213,100100,59303440,7670,7670,7670,7670,10
|
|
20241213,100000,59226740,7670,7670,7670,7670,35
|
|
20241213,095900,58958290,7670,7670,7670,7650,93
|
|
20241213,095800,58245000,7650,7650,7650,7650,2
|
|
20241213,095700,58229700,7670,7670,7670,7670,5
|
|
20241213,095600,58191350,7670,7670,7670,7670,50
|
|
20241213,095500,57807850,7670,7660,7670,7660,131
|
|
20241213,095400,56803390,7660,7660,7660,7660,0
|
|
20241213,095300,56803390,7660,7660,7660,7660,1
|
|
20241213,095200,56795730,7660,7660,7660,7660,10
|
|
20241213,095100,56719130,7650,7650,7650,7650,2
|
|
20241213,095000,56703830,7650,7650,7650,7650,0
|
|
20241213,094900,56703830,7650,7650,7650,7650,134
|
|
20241213,094800,55678730,7650,7650,7650,7650,0
|
|
20241213,094700,55678730,7650,7650,7650,7650,8
|
|
20241213,094600,55617530,7640,7640,7640,7640,0
|
|
20241213,094500,55617530,7640,7640,7640,7640,0
|
|
20241213,094400,55617530,7640,7630,7640,7630,135
|
|
20241213,094300,54586630,7650,7650,7650,7650,0
|
|
20241213,094200,54586630,7650,7650,7650,7650,53
|
|
20241213,094100,54181180,7650,7650,7650,7650,32
|
|
20241213,094000,53936380,7650,7670,7670,7620,42
|
|
20241213,093900,53616020,7640,7660,7660,7640,2168
|
|
20241213,093800,37031740,7680,7680,7680,7670,28
|
|
20241213,093700,36816800,7680,7680,7680,7670,35
|
|
20241213,093600,36548110,7680,7670,7680,7670,18
|
|
20241213,093500,36409930,7670,7670,7670,7670,48
|
|
20241213,093400,36041770,7670,7670,7670,7670,1
|
|
20241213,093300,36034100,7670,7670,7670,7670,0
|
|
20241213,093200,36034100,7670,7670,7670,7670,26
|
|
20241213,093100,35834680,7670,7670,7670,7670,5
|
|
20241213,093000,35796330,7660,7670,7670,7660,7
|
|
20241213,092900,35742700,7670,7680,7680,7650,21
|
|
20241213,092800,35581800,7680,7670,7680,7670,26
|
|
20241213,092700,35382270,7670,7660,7670,7660,7
|
|
20241213,092600,35328640,7670,7680,7680,7660,77
|
|
20241213,092500,34738760,7670,7670,7670,7670,10
|
|
20241213,092400,34662060,7680,7680,7680,7680,0
|
|
20241213,092300,34662060,7680,7680,7680,7680,104
|
|
20241213,092200,33863340,7680,7680,7680,7680,3
|
|
20241213,092100,33840300,7680,7660,7680,7660,309
|
|
20241213,092000,31472150,7670,7670,7670,7670,3
|
|
20241213,091900,31449140,7670,7670,7670,7670,3
|
|
20241213,091800,31426130,7670,7660,7670,7660,66
|
|
20241213,091700,30920000,7670,7670,7670,7670,12
|
|
20241213,091600,30827960,7670,7670,7670,7670,22
|
|
20241213,091500,30659220,7670,7650,7670,7650,1617
|
|
20241213,091400,18287950,7650,7650,7650,7640,31
|
|
20241213,091300,18050900,7650,7650,7650,7650,2
|
|
20241213,091200,18035600,7650,7640,7650,7640,872
|
|
20241213,091100,11366050,7640,7650,7650,7640,2
|
|
20241213,091000,11350760,7650,7650,7650,7650,167
|
|
20241213,090900,10073210,7650,7650,7650,7650,0
|
|
20241213,090800,10073210,7650,7600,7650,7600,32
|
|
20241213,090700,9829910,7650,7620,7650,7600,606
|
|
20241213,090600,5208460,7610,7660,7660,7610,12
|
|
20241213,090500,5116590,7660,7660,7660,7660,12
|
|
20241213,090400,5024670,7660,7610,7660,7610,2
|
|
20241213,090300,5009400,7610,7670,7670,7610,277
|
|
20241213,090200,2899310,7670,7630,7670,7630,71
|
|
20241213,090100,2356800,7570,7570,7570,7570,60
|
|
20241213,090000,1902600,7550,7550,7550,7550,252
|