591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,184700,1264385590,7800,7800,7800,7800,0
|
|
20241220,184600,1264385590,7800,7800,7800,7800,0
|
|
20241220,184500,1264385590,7800,7800,7800,7800,0
|
|
20241220,184400,1264385590,7800,7800,7800,7800,0
|
|
20241220,184300,1264385590,7800,7800,7800,7800,0
|
|
20241220,184200,1264385590,7800,7800,7800,7800,0
|
|
20241220,184100,1264385590,7800,7800,7800,7800,0
|
|
20241220,184000,1264385590,7800,7800,7800,7800,0
|
|
20241220,183900,1264385590,7800,7800,7800,7800,0
|
|
20241220,183800,1264385590,7800,7800,7800,7800,0
|
|
20241220,183700,1264385590,7800,7800,7800,7800,0
|
|
20241220,183600,1264385590,7800,7800,7800,7800,0
|
|
20241220,183500,1264385590,7800,7800,7800,7800,0
|
|
20241220,183400,1264385590,7800,7800,7800,7800,0
|
|
20241220,183300,1264385590,7800,7800,7800,7800,0
|
|
20241220,183200,1264385590,7800,7800,7800,7800,0
|
|
20241220,183100,1264385590,7800,7800,7800,7800,0
|
|
20241220,183000,1264385590,7800,7800,7800,7800,0
|
|
20241220,182900,1264385590,7800,7800,7800,7800,0
|
|
20241220,182800,1264385590,7800,7800,7800,7800,0
|
|
20241220,182700,1264385590,7800,7800,7800,7800,0
|
|
20241220,182600,1264385590,7800,7800,7800,7800,0
|
|
20241220,182500,1264385590,7800,7800,7800,7800,0
|
|
20241220,182400,1264385590,7800,7800,7800,7800,0
|
|
20241220,182300,1264385590,7800,7800,7800,7800,0
|
|
20241220,182200,1264385590,7800,7800,7800,7800,0
|
|
20241220,182100,1264385590,7800,7800,7800,7800,0
|
|
20241220,182000,1264385590,7800,7800,7800,7800,0
|
|
20241220,181900,1264385590,7800,7800,7800,7800,0
|
|
20241220,181800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,181700,1264385590,7800,7800,7800,7800,0
|
|
20241220,181600,1264385590,7800,7800,7800,7800,0
|
|
20241220,181500,1264385590,7800,7800,7800,7800,0
|
|
20241220,181400,1264385590,7800,7800,7800,7800,0
|
|
20241220,181300,1264385590,7800,7800,7800,7800,0
|
|
20241220,181200,1264385590,7800,7800,7800,7800,0
|
|
20241220,181100,1264385590,7800,7800,7800,7800,0
|
|
20241220,181000,1264385590,7800,7800,7800,7800,0
|
|
20241220,180900,1264385590,7800,7800,7800,7800,0
|
|
20241220,180800,1264385590,7800,7800,7800,7800,0
|
|
20241220,180700,1264385590,7800,7800,7800,7800,0
|
|
20241220,180600,1264385590,7800,7800,7800,7800,0
|
|
20241220,180500,1264385590,7800,7800,7800,7800,0
|
|
20241220,180400,1264385590,7800,7800,7800,7800,0
|
|
20241220,180300,1264385590,7800,7800,7800,7800,0
|
|
20241220,180200,1264385590,7800,7800,7800,7800,0
|
|
20241220,180100,1264385590,7800,7800,7800,7800,0
|
|
20241220,180000,1264385590,7800,7800,7800,7800,0
|
|
20241220,175900,1264385590,7800,7800,7800,7800,0
|
|
20241220,175800,1264385590,7800,7800,7800,7800,0
|
|
20241220,175700,1264385590,7800,7800,7800,7800,0
|
|
20241220,175600,1264385590,7800,7800,7800,7800,0
|
|
20241220,175500,1264385590,7800,7800,7800,7800,0
|
|
20241220,175400,1264385590,7800,7800,7800,7800,0
|
|
20241220,175300,1264385590,7800,7800,7800,7800,0
|
|
20241220,175200,1264385590,7800,7800,7800,7800,0
|
|
20241220,175100,1264385590,7800,7800,7800,7800,0
|
|
20241220,175000,1264385590,7800,7800,7800,7800,0
|
|
20241220,174900,1264385590,7800,7800,7800,7800,0
|
|
20241220,174800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,174700,1264385590,7800,7800,7800,7800,0
|
|
20241220,174600,1264385590,7800,7800,7800,7800,0
|
|
20241220,174500,1264385590,7800,7800,7800,7800,0
|
|
20241220,174400,1264385590,7800,7800,7800,7800,0
|
|
20241220,174300,1264385590,7800,7800,7800,7800,0
|
|
20241220,174200,1264385590,7800,7800,7800,7800,0
|
|
20241220,174100,1264385590,7800,7800,7800,7800,0
|
|
20241220,174000,1264385590,7800,7800,7800,7800,0
|
|
20241220,173900,1264385590,7800,7800,7800,7800,0
|
|
20241220,173800,1264385590,7800,7800,7800,7800,0
|
|
20241220,173700,1264385590,7800,7800,7800,7800,0
|
|
20241220,173600,1264385590,7800,7800,7800,7800,0
|
|
20241220,173500,1264385590,7800,7800,7800,7800,0
|
|
20241220,173400,1264385590,7800,7800,7800,7800,0
|
|
20241220,173300,1264385590,7800,7800,7800,7800,0
|
|
20241220,173200,1264385590,7800,7800,7800,7800,0
|
|
20241220,173100,1264385590,7800,7800,7800,7800,0
|
|
20241220,173000,1264385590,7800,7800,7800,7800,0
|
|
20241220,172900,1264385590,7800,7800,7800,7800,0
|
|
20241220,172800,1264385590,7800,7800,7800,7800,0
|
|
20241220,172700,1264385590,7800,7800,7800,7800,0
|
|
20241220,172600,1264385590,7800,7800,7800,7800,0
|
|
20241220,172500,1264385590,7800,7800,7800,7800,0
|
|
20241220,172400,1264385590,7800,7800,7800,7800,0
|
|
20241220,172300,1264385590,7800,7800,7800,7800,0
|
|
20241220,172200,1264385590,7800,7800,7800,7800,0
|
|
20241220,172100,1264385590,7800,7800,7800,7800,0
|
|
20241220,172000,1264385590,7800,7800,7800,7800,0
|
|
20241220,171900,1264385590,7800,7800,7800,7800,0
|
|
20241220,171800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,171700,1264385590,7800,7800,7800,7800,0
|
|
20241220,171600,1264385590,7800,7800,7800,7800,0
|
|
20241220,171500,1264385590,7800,7800,7800,7800,0
|
|
20241220,171400,1264385590,7800,7800,7800,7800,0
|
|
20241220,171300,1264385590,7800,7800,7800,7800,0
|
|
20241220,171200,1264385590,7800,7800,7800,7800,0
|
|
20241220,171100,1264385590,7800,7800,7800,7800,0
|
|
20241220,171000,1264385590,7800,7800,7800,7800,0
|
|
20241220,170900,1264385590,7800,7800,7800,7800,0
|
|
20241220,170800,1264385590,7800,7800,7800,7800,0
|
|
20241220,170700,1264385590,7800,7800,7800,7800,0
|
|
20241220,170600,1264385590,7800,7800,7800,7800,0
|
|
20241220,170500,1264385590,7800,7800,7800,7800,0
|
|
20241220,170400,1264385590,7800,7800,7800,7800,0
|
|
20241220,170300,1264385590,7800,7800,7800,7800,0
|
|
20241220,170200,1264385590,7800,7800,7800,7800,0
|
|
20241220,170100,1264385590,7800,7800,7800,7800,0
|
|
20241220,170000,1264385590,7800,7800,7800,7800,0
|
|
20241220,165900,1264385590,7800,7800,7800,7800,0
|
|
20241220,165800,1264385590,7800,7800,7800,7800,0
|
|
20241220,165700,1264385590,7800,7800,7800,7800,0
|
|
20241220,165600,1264385590,7800,7800,7800,7800,0
|
|
20241220,165500,1264385590,7800,7800,7800,7800,0
|
|
20241220,165400,1264385590,7800,7800,7800,7800,0
|
|
20241220,165300,1264385590,7800,7800,7800,7800,0
|
|
20241220,165200,1264385590,7800,7800,7800,7800,0
|
|
20241220,165100,1264385590,7800,7800,7800,7800,0
|
|
20241220,165000,1264385590,7800,7800,7800,7800,0
|
|
20241220,164900,1264385590,7800,7800,7800,7800,0
|
|
20241220,164800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,164700,1264385590,7800,7800,7800,7800,0
|
|
20241220,164600,1264385590,7800,7800,7800,7800,0
|
|
20241220,164500,1264385590,7800,7800,7800,7800,0
|
|
20241220,164400,1264385590,7800,7800,7800,7800,0
|
|
20241220,164300,1264385590,7800,7800,7800,7800,0
|
|
20241220,164200,1264385590,7800,7800,7800,7800,0
|
|
20241220,164100,1264385590,7800,7800,7800,7800,0
|
|
20241220,164000,1264385590,7800,7800,7800,7800,0
|
|
20241220,163900,1264385590,7800,7800,7800,7800,0
|
|
20241220,163800,1264385590,7800,7800,7800,7800,0
|
|
20241220,163700,1264385590,7800,7800,7800,7800,0
|
|
20241220,163600,1264385590,7800,7800,7800,7800,0
|
|
20241220,163500,1264385590,7800,7800,7800,7800,0
|
|
20241220,163400,1264385590,7800,7800,7800,7800,0
|
|
20241220,163300,1264385590,7800,7800,7800,7800,0
|
|
20241220,163200,1264385590,7800,7800,7800,7800,0
|
|
20241220,163100,1264385590,7800,7800,7800,7800,0
|
|
20241220,163000,1264385590,7800,7800,7800,7800,0
|
|
20241220,162900,1264385590,7800,7800,7800,7800,0
|
|
20241220,162800,1264385590,7800,7800,7800,7800,0
|
|
20241220,162700,1264385590,7800,7800,7800,7800,0
|
|
20241220,162600,1264385590,7800,7800,7800,7800,0
|
|
20241220,162500,1264385590,7800,7800,7800,7800,0
|
|
20241220,162400,1264385590,7800,7800,7800,7800,0
|
|
20241220,162300,1264385590,7800,7800,7800,7800,0
|
|
20241220,162200,1264385590,7800,7800,7800,7800,0
|
|
20241220,162100,1264385590,7800,7800,7800,7800,0
|
|
20241220,162000,1264385590,7800,7800,7800,7800,0
|
|
20241220,161900,1264385590,7800,7800,7800,7800,0
|
|
20241220,161800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,161700,1264385590,7800,7800,7800,7800,0
|
|
20241220,161600,1264385590,7800,7800,7800,7800,0
|
|
20241220,161500,1264385590,7800,7800,7800,7800,0
|
|
20241220,161400,1264385590,7800,7800,7800,7800,0
|
|
20241220,161300,1264385590,7800,7800,7800,7800,0
|
|
20241220,161200,1264385590,7800,7800,7800,7800,0
|
|
20241220,161100,1264385590,7800,7800,7800,7800,0
|
|
20241220,161000,1264385590,7800,7800,7800,7800,0
|
|
20241220,160900,1264385590,7800,7800,7800,7800,0
|
|
20241220,160800,1264385590,7800,7800,7800,7800,0
|
|
20241220,160700,1264385590,7800,7800,7800,7800,0
|
|
20241220,160600,1264385590,7800,7800,7800,7800,0
|
|
20241220,160500,1264385590,7800,7800,7800,7800,0
|
|
20241220,160400,1264385590,7800,7800,7800,7800,0
|
|
20241220,160300,1264385590,7800,7800,7800,7800,0
|
|
20241220,160200,1264385590,7800,7800,7800,7800,0
|
|
20241220,160100,1264385590,7800,7800,7800,7800,0
|
|
20241220,160000,1264385590,7800,7800,7800,7800,0
|
|
20241220,155900,1264385590,7800,7800,7800,7800,0
|
|
20241220,155800,1264385590,7800,7800,7800,7800,0
|
|
20241220,155700,1264385590,7800,7800,7800,7800,0
|
|
20241220,155600,1264385590,7800,7800,7800,7800,0
|
|
20241220,155500,1264385590,7800,7800,7800,7800,0
|
|
20241220,155400,1264385590,7800,7800,7800,7800,0
|
|
20241220,155300,1264385590,7800,7800,7800,7800,0
|
|
20241220,155200,1264385590,7800,7800,7800,7800,0
|
|
20241220,155100,1264385590,7800,7800,7800,7800,0
|
|
20241220,155000,1264385590,7800,7800,7800,7800,0
|
|
20241220,154900,1264385590,7800,7800,7800,7800,0
|
|
20241220,154800,1264385590,7800,7800,7800,7800,2406
|
|
20241220,154700,1264385590,7800,7800,7800,7800,0
|
|
20241220,154600,1264385590,7800,7800,7800,7800,0
|
|
20241220,154500,1264385590,7800,7800,7800,7800,0
|
|
20241220,154400,1264385590,7800,7800,7800,7800,0
|
|
20241220,154300,1264385590,7800,7800,7800,7800,0
|
|
20241220,154200,1264385590,7800,7800,7800,7800,0
|
|
20241220,154100,1264385590,7800,7800,7800,7800,0
|
|
20241220,154000,1264385590,7800,7800,7800,7800,0
|
|
20241220,153900,1264385590,7800,7800,7800,7800,0
|
|
20241220,153800,1264385590,7800,7800,7800,7800,0
|
|
20241220,153700,1264385590,7800,7800,7800,7800,0
|
|
20241220,153600,1264385590,7800,7800,7800,7800,0
|
|
20241220,153500,1264385590,7800,7800,7800,7800,0
|
|
20241220,153400,1264385590,7800,7800,7800,7800,0
|
|
20241220,153300,1264385590,7800,7800,7800,7800,0
|
|
20241220,153200,1264385590,7800,7800,7800,7800,0
|
|
20241220,153100,1264385590,7800,7800,7800,7800,0
|
|
20241220,153000,1264385590,7800,7800,7800,7800,2406
|
|
20241220,152900,1245618790,7820,7820,7820,7820,0
|
|
20241220,152800,1245618790,7820,7820,7820,7820,0
|
|
20241220,152700,1245618790,7820,7820,7820,7820,0
|
|
20241220,152600,1245618790,7820,7820,7820,7820,0
|
|
20241220,152500,1245618790,7820,7820,7820,7820,0
|
|
20241220,152400,1245618790,7820,7820,7820,7820,0
|
|
20241220,152300,1245618790,7820,7820,7820,7820,0
|
|
20241220,152200,1245618790,7820,7820,7820,7820,0
|
|
20241220,152100,1245618790,7820,7820,7820,7820,0
|
|
20241220,152000,1245618790,7820,7820,7820,7820,0
|
|
20241220,151900,1245618790,7820,7810,7820,7810,327
|
|
20241220,151800,1243061720,7820,7810,7820,7810,74
|
|
20241220,151700,1242483120,7820,7820,7820,7820,2
|
|
20241220,151600,1242467480,7800,7800,7820,7800,70
|
|
20241220,151500,1241921440,7800,7790,7820,7770,2288
|
|
20241220,151400,1224118490,7790,7820,7820,7790,1203
|
|
20241220,151300,1214745310,7820,7820,7820,7820,91
|
|
20241220,151200,1214033690,7820,7800,7820,7800,252
|
|
20241220,151100,1212066580,7800,7810,7810,7800,429
|
|
20241220,151000,1208720350,7800,7810,7810,7800,123
|
|
20241220,150900,1207760000,7810,7810,7810,7810,48
|
|
20241220,150800,1207385120,7810,7810,7810,7810,0
|
|
20241220,150700,1207385120,7810,7810,7810,7810,0
|
|
20241220,150600,1207385120,7810,7810,7810,7790,199
|
|
20241220,150500,1205834600,7810,7790,7810,7780,1095
|
|
20241220,150400,1197310320,7780,7790,7790,7780,289
|
|
20241220,150300,1195061830,7790,7790,7790,7790,30
|
|
20241220,150200,1194828130,7790,7790,7790,7790,325
|
|
20241220,150100,1192296380,7810,7790,7810,7790,200
|
|
20241220,150000,1190738340,7790,7790,7790,7780,1403
|
|
20241220,145900,1179811180,7780,7780,7790,7780,637
|
|
20241220,145800,1174854270,7790,7790,7790,7790,441
|
|
20241220,145700,1171418880,7800,7800,7800,7800,118
|
|
20241220,145600,1170498480,7800,7800,7800,7800,582
|
|
20241220,145500,1165958880,7800,7810,7810,7800,859
|
|
20241220,145400,1159258380,7810,7820,7820,7810,757
|
|
20241220,145300,1153341770,7820,7820,7820,7820,210
|
|
20241220,145200,1151699570,7830,7840,7840,7830,25
|
|
20241220,145100,1151503680,7840,7840,7840,7840,12
|
|
20241220,145000,1151409600,7850,7850,7850,7850,10
|
|
20241220,144900,1151331100,7850,7830,7850,7820,289
|
|
20241220,144800,1149063070,7820,7820,7820,7820,1084
|
|
20241220,144700,1140586190,7800,7810,7820,7800,2138
|
|
20241220,144600,1123889040,7810,7820,7820,7810,259
|
|
20241220,144500,1121866050,7820,7810,7820,7810,510
|
|
20241220,144400,1117882850,7810,7850,7850,7810,787
|
|
20241220,144300,1111727290,7850,7850,7850,7850,3
|
|
20241220,144200,1111703740,7850,7860,7860,7820,1773
|
|
20241220,144100,1097833240,7860,7840,7860,7830,146
|
|
20241220,144000,1096688740,7860,7870,7870,7840,705
|
|
20241220,143900,1091159490,7870,7860,7870,7860,304
|
|
20241220,143800,1088770010,7860,7870,7870,7850,1005
|
|
20241220,143700,1080880080,7870,7880,7880,7850,90
|
|
20241220,143600,1080173460,7850,7880,7880,7850,20
|
|
20241220,143500,1080016430,7850,7850,7850,7850,285
|
|
20241220,143400,1077779180,7880,7880,7880,7880,0
|
|
20241220,143300,1077779180,7880,7850,7880,7850,43
|
|
20241220,143200,1077441540,7880,7880,7880,7880,22
|
|
20241220,143100,1077268180,7860,7860,7860,7860,412
|
|
20241220,143000,1074029860,7880,7880,7880,7880,100
|
|
20241220,142900,1073241860,7880,7870,7880,7870,242
|
|
20241220,142800,1071337310,7880,7870,7880,7870,941
|
|
20241220,142700,1063931620,7870,7870,7870,7870,0
|
|
20241220,142600,1063931620,7870,7870,7870,7870,271
|
|
20241220,142500,1061798850,7870,7870,7870,7860,19
|
|
20241220,142400,1061649370,7870,7860,7870,7860,68
|
|
20241220,142300,1061114850,7870,7870,7870,7870,56
|
|
20241220,142200,1060674130,7870,7870,7870,7870,0
|
|
20241220,142100,1060674130,7870,7850,7870,7850,62
|
|
20241220,142000,1060187390,7850,7870,7870,7850,41
|
|
20241220,141900,1059865500,7870,7850,7870,7850,101
|
|
20241220,141800,1059072630,7870,7850,7870,7850,44
|
|
20241220,141700,1058727210,7850,7850,7850,7850,344
|
|
20241220,141600,1056026810,7860,7870,7870,7850,164
|
|
20241220,141500,1054738840,7870,7870,7870,7860,19
|
|
20241220,141400,1054589430,7880,7880,7880,7880,50
|
|
20241220,141300,1054195430,7880,7870,7880,7870,20
|
|
20241220,141200,1054037950,7880,7880,7880,7880,2
|
|
20241220,141100,1054022190,7880,7880,7880,7880,1
|
|
20241220,141000,1054014310,7850,7890,7890,7850,234
|
|
20241220,140900,1052176530,7900,7900,7900,7900,0
|
|
20241220,140800,1052176530,7900,7870,7900,7870,5
|
|
20241220,140700,1052137120,7900,7900,7900,7880,198
|
|
20241220,140600,1050575180,7900,7900,7900,7900,895
|
|
20241220,140500,1043504680,7900,7900,7900,7900,3
|
|
20241220,140400,1043480980,7900,7900,7900,7900,0
|
|
20241220,140300,1043480980,7900,7880,7900,7880,1203
|
|
20241220,140200,1033988050,7880,7880,7880,7880,0
|
|
20241220,140100,1033988050,7880,7880,7880,7880,0
|
|
20241220,140000,1033988050,7880,7880,7880,7880,0
|
|
20241220,135900,1033988050,7880,7880,7880,7880,1
|
|
20241220,135800,1033980170,7880,7870,7880,7870,601
|
|
20241220,135700,1029250290,7870,7870,7870,7870,302
|
|
20241220,135600,1026873550,7870,7870,7870,7870,4
|
|
20241220,135500,1026842070,7870,7860,7870,7860,113
|
|
20241220,135400,1025953870,7870,7860,7870,7860,46
|
|
20241220,135300,1025592280,7870,7870,7870,7860,58
|
|
20241220,135200,1025136360,7870,7870,7870,7860,931
|
|
20241220,135100,1017810470,7870,7870,7870,7870,101
|
|
20241220,135000,1017015600,7870,7870,7870,7860,107
|
|
20241220,134900,1016173520,7870,7860,7870,7860,123
|
|
20241220,134800,1015205710,7850,7850,7850,7850,545
|
|
20241220,134700,1010927460,7870,7860,7870,7860,135
|
|
20241220,134600,1009866340,7860,7860,7860,7860,32
|
|
20241220,134500,1009614820,7870,7850,7870,7850,49
|
|
20241220,134400,1009229370,7870,7870,7870,7870,0
|
|
20241220,134300,1009229370,7870,7870,7870,7860,27
|
|
20241220,134200,1009017130,7870,7870,7870,7860,55
|
|
20241220,134100,1008584680,7860,7870,7870,7860,10
|
|
20241220,134000,1008506010,7850,7850,7850,7850,408
|
|
20241220,133900,1005303210,7870,7870,7870,7870,3
|
|
20241220,133800,1005279600,7890,7890,7890,7890,4
|
|
20241220,133700,1005248040,7860,7880,7890,7860,1696
|
|
20241220,133600,991913530,7870,7870,7870,7870,102
|
|
20241220,133500,991110790,7890,7890,7890,7890,0
|
|
20241220,133400,991110790,7890,7890,7890,7890,0
|
|
20241220,133300,991110790,7890,7860,7890,7860,23
|
|
20241220,133200,990929920,7890,7890,7890,7890,0
|
|
20241220,133100,990929920,7890,7860,7890,7860,259
|
|
20241220,133000,988889410,7880,7860,7880,7860,141
|
|
20241220,132900,987779990,7860,7860,7860,7860,0
|
|
20241220,132800,987779990,7860,7850,7880,7850,105
|
|
20241220,132700,986954050,7850,7850,7850,7850,4
|
|
20241220,132600,986922650,7850,7850,7850,7850,297
|
|
20241220,132500,984591200,7860,7860,7860,7860,0
|
|
20241220,132400,984591200,7860,7810,7860,7810,8655
|
|
20241220,132300,916995450,7820,7840,7840,7820,17980
|
|
20241220,132200,776370280,7880,7880,7880,7880,0
|
|
20241220,132100,776370280,7880,7860,7880,7830,2415
|
|
20241220,132000,757423520,7870,7870,7880,7860,25
|
|
20241220,131900,757226960,7870,7880,7880,7870,66
|
|
20241220,131800,756707530,7870,7860,7890,7860,217
|
|
20241220,131700,755001770,7870,7870,7870,7870,0
|
|
20241220,131600,755001770,7870,7860,7870,7860,19
|
|
20241220,131500,754852330,7870,7870,7870,7870,10
|
|
20241220,131400,754773630,7870,7870,7870,7870,20
|
|
20241220,131300,754616230,7870,7870,7870,7870,32
|
|
20241220,131200,754364390,7870,7870,7870,7870,1
|
|
20241220,131100,754356520,7860,7870,7870,7860,52
|
|
20241220,131000,753947690,7860,7870,7880,7860,270
|
|
20241220,130900,751822850,7870,7890,7890,7870,84
|
|
20241220,130800,751160690,7890,7890,7890,7890,20
|
|
20241220,130700,751002890,7890,7870,7890,7860,1863
|
|
20241220,130600,736351230,7870,7870,7870,7870,0
|
|
20241220,130500,736351230,7870,7880,7880,7870,578
|
|
20241220,130400,731799000,7880,7880,7880,7880,17
|
|
20241220,130300,731665040,7890,7890,7890,7890,69
|
|
20241220,130200,731120630,7890,7890,7890,7890,30
|
|
20241220,130100,730883930,7890,7890,7890,7890,30
|
|
20241220,130000,730647230,7890,7890,7890,7890,710
|
|
20241220,125900,725045330,7890,7880,7890,7880,178
|
|
20241220,125800,723642580,7880,7880,7880,7870,194
|
|
20241220,125700,722114790,7880,7880,7880,7880,1
|
|
20241220,125600,722106910,7870,7880,7880,7870,65
|
|
20241220,125500,721595210,7880,7870,7880,7870,577
|
|
20241220,125400,717054210,7880,7880,7880,7880,20
|
|
20241220,125300,716896610,7880,7880,7880,7880,100
|
|
20241220,125200,716108610,7870,7870,7870,7870,92
|
|
20241220,125100,715384570,7870,7880,7880,7870,133
|
|
20241220,125000,714337530,7890,7890,7890,7890,51
|
|
20241220,124900,713935140,7870,7870,7870,7870,40
|
|
20241220,124800,713620340,7870,7900,7900,7870,2386
|
|
20241220,124700,694828250,7890,7890,7890,7890,158
|
|
20241220,124600,693581630,7890,7880,7890,7880,42
|
|
20241220,124500,693250570,7900,7890,7900,7890,106
|
|
20241220,124400,692413230,7890,7900,7900,7890,133
|
|
20241220,124300,691363540,7910,7910,7910,7910,0
|
|
20241220,124200,691363540,7910,7900,7910,7900,17
|
|
20241220,124100,691229220,7910,7910,7910,7910,0
|
|
20241220,124000,691229220,7910,7910,7910,7910,0
|
|
20241220,123900,691229220,7910,7890,7910,7890,37
|
|
20241220,123800,690937150,7920,7920,7920,7920,0
|
|
20241220,123700,690937150,7920,7920,7920,7920,0
|
|
20241220,123600,690937150,7920,7920,7920,7920,2
|
|
20241220,123500,690921310,7880,7900,7900,7880,371
|
|
20241220,123400,687996390,7920,7920,7920,7920,0
|
|
20241220,123300,687996390,7920,7920,7920,7920,0
|
|
20241220,123200,687996390,7920,7900,7920,7900,3
|
|
20241220,123100,687972650,7910,7910,7910,7910,126
|
|
20241220,123000,686975990,7910,7890,7910,7890,455
|
|
20241220,122900,683381060,7900,7900,7900,7900,1
|
|
20241220,122800,683373160,7910,7920,7920,7910,3
|
|
20241220,122700,683349410,7900,7920,7920,7900,21
|
|
20241220,122600,683183490,7900,7900,7900,7900,219
|
|
20241220,122500,681453390,7920,7900,7920,7900,92
|
|
20241220,122400,680726570,7890,7890,7900,7890,42
|
|
20241220,122300,680395140,7900,7900,7900,7900,1
|
|
20241220,122200,680387240,7900,7900,7900,7900,5
|
|
20241220,122100,680347740,7900,7900,7900,7890,624
|
|
20241220,122000,675422130,7900,7900,7900,7900,3
|
|
20241220,121900,675398430,7900,7900,7900,7900,259
|
|
20241220,121800,673352330,7910,7910,7910,7910,1
|
|
20241220,121700,673344420,7910,7910,7910,7910,0
|
|
20241220,121600,673344420,7910,7910,7910,7910,16
|
|
20241220,121500,673217860,7910,7910,7910,7900,35
|
|
20241220,121400,672941160,7920,7920,7920,7920,0
|
|
20241220,121300,672941160,7920,7910,7920,7910,5
|
|
20241220,121200,672901600,7900,7910,7910,7900,1600
|
|
20241220,121100,660261400,7920,7920,7920,7920,11
|
|
20241220,121000,660174280,7910,7910,7910,7910,39
|
|
20241220,120900,659865790,7910,7910,7910,7900,307
|
|
20241220,120800,657440270,7910,7920,7920,7910,21
|
|
20241220,120700,657274150,7910,7910,7910,7900,45
|
|
20241220,120600,656918530,7900,7900,7910,7900,1859
|
|
20241220,120500,642231840,7910,7910,7910,7910,13
|
|
20241220,120400,642129010,7930,7900,7930,7900,632
|
|
20241220,120300,637136180,7940,7920,7940,7900,742
|
|
20241220,120200,631269110,7930,7930,7930,7930,1
|
|
20241220,120100,631261180,7960,7930,7960,7930,562
|
|
20241220,120000,626804460,7930,7930,7930,7930,0
|
|
20241220,115900,626804460,7930,7930,7930,7930,0
|
|
20241220,115800,626804460,7930,7930,7930,7930,0
|
|
20241220,115700,626804460,7930,7930,7930,7930,0
|
|
20241220,115600,626804460,7930,7940,7940,7930,150
|
|
20241220,115500,625614810,7940,7940,7940,7940,1
|
|
20241220,115400,625606870,7950,7950,7950,7950,7
|
|
20241220,115300,625551220,7950,7950,7950,7950,8
|
|
20241220,115200,625487620,7950,7950,7950,7950,0
|
|
20241220,115100,625487620,7950,7950,7950,7950,2
|
|
20241220,115000,625471720,7940,7940,7940,7940,0
|
|
20241220,114900,625471720,7940,7950,7950,7940,49
|
|
20241220,114800,625082620,7950,7940,7950,7930,1390
|
|
20241220,114700,614059340,7940,7940,7940,7930,314
|
|
20241220,114600,611566280,7930,7940,7940,7930,8
|
|
20241220,114500,611502810,7950,7950,7950,7950,12
|
|
20241220,114400,611407410,7970,7970,7970,7970,0
|
|
20241220,114300,611407410,7970,7970,7970,7970,0
|
|
20241220,114200,611407410,7970,7970,7970,7970,0
|
|
20241220,114100,611407410,7970,7970,7970,7970,1
|
|
20241220,114000,611399440,7940,7950,7960,7940,21
|
|
20241220,113900,611232400,7950,7950,7950,7950,5
|
|
20241220,113800,611192650,7960,7960,7960,7960,0
|
|
20241220,113700,611192650,7960,7960,7960,7960,7
|
|
20241220,113600,611136930,7910,7950,7970,7910,838
|
|
20241220,113500,604497700,7980,7980,7980,7980,1
|
|
20241220,113400,604489720,7950,7950,7950,7950,90
|
|
20241220,113300,603774220,7940,7940,7940,7940,29
|
|
20241220,113200,603543960,8000,7970,8000,7910,2589
|
|
20241220,113100,582980320,8000,8000,8000,8000,0
|
|
20241220,113000,582980320,8000,8000,8000,8000,0
|
|
20241220,112900,582980320,8000,8000,8000,8000,0
|
|
20241220,112800,582980320,8000,8000,8000,8000,0
|
|
20241220,112700,582980320,8000,8000,8000,7980,16
|
|
20241220,112600,582852600,8010,8000,8010,8000,18
|
|
20241220,112500,582708560,8000,7980,8000,7980,86
|
|
20241220,112400,582022160,7970,7980,7980,7970,203
|
|
20241220,112300,580402250,8010,8010,8010,8010,1
|
|
20241220,112200,580394240,8010,8010,8010,8010,5
|
|
20241220,112100,580354190,7980,7980,7980,7980,782
|
|
20241220,112000,574113830,8020,8000,8020,8000,102
|
|
20241220,111900,573297790,8020,8000,8020,7970,75
|
|
20241220,111800,572699120,8030,8030,8030,8030,0
|
|
20241220,111700,572699120,8030,8030,8030,8030,0
|
|
20241220,111600,572699120,8030,8030,8030,8030,2
|
|
20241220,111500,572683060,7990,8040,8040,7980,3500
|
|
20241220,111400,544718020,8040,8040,8040,8040,0
|
|
20241220,111300,544718020,8040,8030,8040,8030,6
|
|
20241220,111200,544669830,8040,8030,8040,8030,10
|
|
20241220,111100,544589520,8040,8040,8040,8040,0
|
|
20241220,111000,544589520,8040,8040,8040,8040,0
|
|
20241220,110900,544589520,8040,8000,8040,7990,159
|
|
20241220,110800,543318360,8040,8030,8040,8030,11
|
|
20241220,110700,543230010,8040,8040,8040,8040,4
|
|
20241220,110600,543197850,8040,8040,8040,8040,2
|
|
20241220,110500,543181770,8040,8040,8040,8040,1
|
|
20241220,110400,543173730,8040,8040,8040,8040,1
|
|
20241220,110300,543165690,8040,8040,8040,8040,1
|
|
20241220,110200,543157650,8040,7990,8040,7990,365
|
|
20241220,110100,540241200,8050,8020,8050,8010,81
|
|
20241220,110000,539591290,8020,8020,8020,8020,1
|
|
20241220,105900,539583270,8050,8050,8050,8050,0
|
|
20241220,105800,539583270,8050,8050,8050,8050,3
|
|
20241220,105700,539559120,8050,8050,8050,8000,714
|
|
20241220,105600,533846420,7990,8020,8060,7990,671
|
|
20241220,105500,528446940,8050,7970,8050,7970,16
|
|
20241220,105400,528318230,8000,8050,8050,8000,15
|
|
20241220,105300,528198180,8050,8000,8050,8000,77
|
|
20241220,105200,527579920,8060,8060,8060,8000,53
|
|
20241220,105100,527152860,8060,8060,8060,8000,619
|
|
20241220,105000,522170320,8060,8010,8070,7970,1008
|
|
20241220,104900,514047980,8010,7960,8010,7950,1675
|
|
20241220,104800,500660320,7990,7990,7990,7990,6
|
|
20241220,104700,500612380,7990,7990,7990,7960,31
|
|
20241220,104600,500364900,7980,7990,7990,7980,42
|
|
20241220,104500,500029620,8000,7990,8000,7990,483
|
|
20241220,104400,496169720,7990,7990,7990,7990,0
|
|
20241220,104300,496169720,7990,7950,7990,7930,2114
|
|
20241220,104200,479326720,7940,7960,7960,7940,16
|
|
20241220,104100,479199480,7960,7960,7960,7960,0
|
|
20241220,104000,479199480,7960,7960,7960,7960,2
|
|
20241220,103900,479183560,7960,7960,7960,7960,150
|
|
20241220,103800,477989560,7960,7960,7960,7960,3
|
|
20241220,103700,477965680,7960,7960,7960,7960,0
|
|
20241220,103600,477965680,7960,7960,7960,7960,0
|
|
20241220,103500,477965680,7960,7960,7960,7960,11
|
|
20241220,103400,477878120,7960,7970,7970,7930,5
|
|
20241220,103300,477838330,7970,7950,7970,7950,13
|
|
20241220,103200,477734920,7930,7950,7950,7930,10
|
|
20241220,103100,477655600,7980,7970,7980,7970,2
|
|
20241220,103000,477639650,7930,7940,7980,7930,68
|
|
20241220,102900,477099880,7980,7980,7980,7980,0
|
|
20241220,102800,477099880,7980,7980,7980,7980,0
|
|
20241220,102700,477099880,7980,7980,7980,7980,2
|
|
20241220,102600,477083920,7980,7980,7980,7980,2
|
|
20241220,102500,477067960,7980,7970,7990,7920,1927
|
|
20241220,102400,461788620,7990,7990,7990,7990,221
|
|
20241220,102300,460022830,7990,7990,7990,7990,252
|
|
20241220,102200,458009350,7990,7990,7990,7990,262
|
|
20241220,102100,455915970,7990,7970,7990,7970,3
|
|
20241220,102000,455892020,7990,7990,7990,7990,460
|
|
20241220,101900,452216620,7990,7990,7990,7990,244
|
|
20241220,101800,450267060,7990,7940,7990,7940,23
|
|
20241220,101700,450084240,7930,7970,7980,7930,780
|
|
20241220,101600,443894120,7970,7980,7980,7970,39
|
|
20241220,101500,443583220,7980,7980,7980,7980,0
|
|
20241220,101400,443583220,7980,7980,7980,7980,338
|
|
20241220,101300,440885980,7980,7980,7980,7980,13
|
|
20241220,101200,440782240,7990,7990,7990,7990,10
|
|
20241220,101100,440702340,7990,7990,7990,7990,1
|
|
20241220,101000,440694350,7990,7980,7990,7940,1209
|
|
20241220,100900,431086520,7940,7950,7950,7940,357
|
|
20241220,100800,428248940,7980,7980,7980,7980,1
|
|
20241220,100700,428240960,7990,7990,7990,7950,17
|
|
20241220,100600,428105410,7990,7960,7990,7960,23
|
|
20241220,100500,427922060,7960,7950,7960,7950,296
|
|
20241220,100400,425568840,7960,7960,7960,7950,19
|
|
20241220,100300,425417610,7960,7960,7960,7950,102
|
|
20241220,100200,424606690,7950,7950,7950,7950,8
|
|
20241220,100100,424543090,7960,7970,7970,7960,1041
|
|
20241220,100000,416255060,7990,7990,7990,7990,1
|
|
20241220,095900,416247070,7990,7990,7990,7990,1
|
|
20241220,095800,416239080,7990,7980,7990,7980,10
|
|
20241220,095700,416159250,7970,7970,7970,7970,297
|
|
20241220,095600,413792160,7970,7990,7990,7970,339
|
|
20241220,095500,411090260,7990,7980,7990,7980,165
|
|
20241220,095400,409771980,7980,7970,7980,7970,12
|
|
20241220,095300,409676280,7960,7970,7990,7960,202
|
|
20241220,095200,408065710,7970,7980,7980,7970,108
|
|
20241220,095100,407204910,7980,7980,7980,7970,107
|
|
20241220,095000,406351970,7980,7980,7990,7980,12
|
|
20241220,094900,406256130,8000,8000,8000,8000,0
|
|
20241220,094800,406256130,8000,7970,8000,7970,5
|
|
20241220,094700,406216190,8000,8000,8000,8000,12
|
|
20241220,094600,406120190,7950,8000,8000,7950,2015
|
|
20241220,094500,390083450,7970,7970,7970,7970,0
|
|
20241220,094400,390083450,7970,7980,7980,7970,127
|
|
20241220,094300,389070570,7980,7990,7990,7980,53
|
|
20241220,094200,388647490,7990,7990,7990,7980,66
|
|
20241220,094100,388120250,7990,8020,8020,7990,333
|
|
20241220,094000,385459460,8010,8010,8030,8010,174
|
|
20241220,093900,384064630,8000,7980,8000,7970,1326
|
|
20241220,093800,373459590,7980,7970,7980,7970,27
|
|
20241220,093700,373244330,7970,7980,7980,7970,39
|
|
20241220,093600,372933130,7970,7970,7970,7970,27
|
|
20241220,093500,372717940,7970,7960,7970,7960,41
|
|
20241220,093400,372391180,7960,7960,7960,7960,3
|
|
20241220,093300,372367300,7960,7960,7960,7920,187
|
|
20241220,093200,370884340,7960,7950,7960,7900,2583
|
|
20241220,093100,350435330,7950,7930,7950,7930,3677
|
|
20241220,093000,321275180,7940,7940,7940,7940,485
|
|
20241220,092900,317424280,7930,7940,7950,7930,129
|
|
20241220,092800,316400900,7940,7940,7940,7940,100
|
|
20241220,092700,315606900,7940,7950,7950,7930,904
|
|
20241220,092600,308430190,7950,7960,7960,7950,360
|
|
20241220,092500,305565590,7950,7990,7990,7950,70
|
|
20241220,092400,305008550,7990,7990,7990,7990,267
|
|
20241220,092300,302875220,7990,7960,7990,7950,1423
|
|
20241220,092200,291545580,7980,7960,7980,7950,70
|
|
20241220,092100,290988150,7980,7960,7990,7960,840
|
|
20241220,092000,284301640,7990,7960,7990,7960,253
|
|
20241220,091900,282287670,7990,7980,7990,7980,43
|
|
20241220,091800,281944260,7980,7950,7980,7930,1071
|
|
20241220,091700,273426330,7960,7930,7960,7930,2162
|
|
20241220,091600,256242010,7930,7950,7950,7930,95
|
|
20241220,091500,255488640,7950,7930,7950,7920,1439
|
|
20241220,091400,244077240,7940,7930,7940,7930,308
|
|
20241220,091300,241632140,7960,7960,7960,7950,17
|
|
20241220,091200,241496920,7960,7920,7970,7920,420
|
|
20241220,091100,238170330,7920,7920,7980,7900,2013
|
|
20241220,091000,222232500,7920,7990,8000,7920,10418
|
|
20241220,090900,139431930,7990,8000,8050,7990,3375
|
|
20241220,090800,112451490,8010,8020,8070,7990,1744
|
|
20241220,090700,98486320,8020,8030,8030,8020,1234
|
|
20241220,090600,88585630,8030,8040,8040,8030,1320
|
|
20241220,090500,77982830,8040,8080,8080,8040,931
|
|
20241220,090400,70488280,8080,8050,8080,8050,113
|
|
20241220,090300,69578240,8040,8100,8100,8040,741
|
|
20241220,090200,63609200,8100,8060,8100,8050,1306
|
|
20241220,090100,53065500,8040,8030,8060,7990,3357
|
|
20241220,090000,26214790,8030,8060,8060,8030,2195
|