590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184700,658978370,7820,7820,7820,7820,1923
|
|
20241223,184600,658978370,7820,7820,7820,7820,0
|
|
20241223,184500,658978370,7820,7820,7820,7820,0
|
|
20241223,184400,658978370,7820,7820,7820,7820,0
|
|
20241223,184300,658978370,7820,7820,7820,7820,0
|
|
20241223,184200,658978370,7820,7820,7820,7820,0
|
|
20241223,184100,658978370,7820,7820,7820,7820,0
|
|
20241223,184000,658978370,7820,7820,7820,7820,0
|
|
20241223,183900,658978370,7820,7820,7820,7820,0
|
|
20241223,183800,658978370,7820,7820,7820,7820,0
|
|
20241223,183700,658978370,7820,7820,7820,7820,0
|
|
20241223,183600,658978370,7820,7820,7820,7820,0
|
|
20241223,183500,658978370,7820,7820,7820,7820,0
|
|
20241223,183400,658978370,7820,7820,7820,7820,0
|
|
20241223,183300,658978370,7820,7820,7820,7820,0
|
|
20241223,183200,658978370,7820,7820,7820,7820,0
|
|
20241223,183100,658978370,7820,7820,7820,7820,0
|
|
20241223,183000,658978370,7820,7820,7820,7820,0
|
|
20241223,182900,658978370,7820,7820,7820,7820,0
|
|
20241223,182800,658978370,7820,7820,7820,7820,0
|
|
20241223,182700,658978370,7820,7820,7820,7820,0
|
|
20241223,182600,658978370,7820,7820,7820,7820,0
|
|
20241223,182500,658978370,7820,7820,7820,7820,0
|
|
20241223,182400,658978370,7820,7820,7820,7820,0
|
|
20241223,182300,658978370,7820,7820,7820,7820,0
|
|
20241223,182200,658978370,7820,7820,7820,7820,0
|
|
20241223,182100,658978370,7820,7820,7820,7820,0
|
|
20241223,182000,658978370,7820,7820,7820,7820,0
|
|
20241223,181900,658978370,7820,7820,7820,7820,0
|
|
20241223,181800,658978370,7820,7820,7820,7820,0
|
|
20241223,181700,658978370,7820,7820,7820,7820,1923
|
|
20241223,181600,658978370,7820,7820,7820,7820,0
|
|
20241223,181500,658978370,7820,7820,7820,7820,0
|
|
20241223,181400,658978370,7820,7820,7820,7820,0
|
|
20241223,181300,658978370,7820,7820,7820,7820,0
|
|
20241223,181200,658978370,7820,7820,7820,7820,0
|
|
20241223,181100,658978370,7820,7820,7820,7820,0
|
|
20241223,181000,658978370,7820,7820,7820,7820,0
|
|
20241223,180900,658978370,7820,7820,7820,7820,0
|
|
20241223,180800,658978370,7820,7820,7820,7820,0
|
|
20241223,180700,658978370,7820,7820,7820,7820,0
|
|
20241223,180600,658978370,7820,7820,7820,7820,0
|
|
20241223,180500,658978370,7820,7820,7820,7820,0
|
|
20241223,180400,658978370,7820,7820,7820,7820,0
|
|
20241223,180300,658978370,7820,7820,7820,7820,0
|
|
20241223,180200,658978370,7820,7820,7820,7820,0
|
|
20241223,180100,658978370,7820,7820,7820,7820,0
|
|
20241223,180000,658978370,7820,7820,7820,7820,0
|
|
20241223,175900,658978370,7820,7820,7820,7820,0
|
|
20241223,175800,658978370,7820,7820,7820,7820,0
|
|
20241223,175700,658978370,7820,7820,7820,7820,0
|
|
20241223,175600,658978370,7820,7820,7820,7820,0
|
|
20241223,175500,658978370,7820,7820,7820,7820,0
|
|
20241223,175400,658978370,7820,7820,7820,7820,0
|
|
20241223,175300,658978370,7820,7820,7820,7820,0
|
|
20241223,175200,658978370,7820,7820,7820,7820,0
|
|
20241223,175100,658978370,7820,7820,7820,7820,0
|
|
20241223,175000,658978370,7820,7820,7820,7820,0
|
|
20241223,174900,658978370,7820,7820,7820,7820,0
|
|
20241223,174800,658978370,7820,7820,7820,7820,0
|
|
20241223,174700,658978370,7820,7820,7820,7820,1923
|
|
20241223,174600,658978370,7820,7820,7820,7820,0
|
|
20241223,174500,658978370,7820,7820,7820,7820,0
|
|
20241223,174400,658978370,7820,7820,7820,7820,0
|
|
20241223,174300,658978370,7820,7820,7820,7820,0
|
|
20241223,174200,658978370,7820,7820,7820,7820,0
|
|
20241223,174100,658978370,7820,7820,7820,7820,0
|
|
20241223,174000,658978370,7820,7820,7820,7820,0
|
|
20241223,173900,658978370,7820,7820,7820,7820,0
|
|
20241223,173800,658978370,7820,7820,7820,7820,0
|
|
20241223,173700,658978370,7820,7820,7820,7820,0
|
|
20241223,173600,658978370,7820,7820,7820,7820,0
|
|
20241223,173500,658978370,7820,7820,7820,7820,0
|
|
20241223,173400,658978370,7820,7820,7820,7820,0
|
|
20241223,173300,658978370,7820,7820,7820,7820,0
|
|
20241223,173200,658978370,7820,7820,7820,7820,0
|
|
20241223,173100,658978370,7820,7820,7820,7820,0
|
|
20241223,173000,658978370,7820,7820,7820,7820,0
|
|
20241223,172900,658978370,7820,7820,7820,7820,0
|
|
20241223,172800,658978370,7820,7820,7820,7820,0
|
|
20241223,172700,658978370,7820,7820,7820,7820,0
|
|
20241223,172600,658978370,7820,7820,7820,7820,0
|
|
20241223,172500,658978370,7820,7820,7820,7820,0
|
|
20241223,172400,658978370,7820,7820,7820,7820,0
|
|
20241223,172300,658978370,7820,7820,7820,7820,0
|
|
20241223,172200,658978370,7820,7820,7820,7820,0
|
|
20241223,172100,658978370,7820,7820,7820,7820,0
|
|
20241223,172000,658978370,7820,7820,7820,7820,0
|
|
20241223,171900,658978370,7820,7820,7820,7820,0
|
|
20241223,171800,658978370,7820,7820,7820,7820,0
|
|
20241223,171700,658978370,7820,7820,7820,7820,1923
|
|
20241223,171600,658978370,7820,7820,7820,7820,0
|
|
20241223,171500,658978370,7820,7820,7820,7820,0
|
|
20241223,171400,658978370,7820,7820,7820,7820,0
|
|
20241223,171300,658978370,7820,7820,7820,7820,0
|
|
20241223,171200,658978370,7820,7820,7820,7820,0
|
|
20241223,171100,658978370,7820,7820,7820,7820,0
|
|
20241223,171000,658978370,7820,7820,7820,7820,0
|
|
20241223,170900,658978370,7820,7820,7820,7820,0
|
|
20241223,170800,658978370,7820,7820,7820,7820,0
|
|
20241223,170700,658978370,7820,7820,7820,7820,0
|
|
20241223,170600,658978370,7820,7820,7820,7820,0
|
|
20241223,170500,658978370,7820,7820,7820,7820,0
|
|
20241223,170400,658978370,7820,7820,7820,7820,0
|
|
20241223,170300,658978370,7820,7820,7820,7820,0
|
|
20241223,170200,658978370,7820,7820,7820,7820,0
|
|
20241223,170100,658978370,7820,7820,7820,7820,0
|
|
20241223,170000,658978370,7820,7820,7820,7820,0
|
|
20241223,165900,658978370,7820,7820,7820,7820,0
|
|
20241223,165800,658978370,7820,7820,7820,7820,0
|
|
20241223,165700,658978370,7820,7820,7820,7820,0
|
|
20241223,165600,658978370,7820,7820,7820,7820,0
|
|
20241223,165500,658978370,7820,7820,7820,7820,0
|
|
20241223,165400,658978370,7820,7820,7820,7820,0
|
|
20241223,165300,658978370,7820,7820,7820,7820,0
|
|
20241223,165200,658978370,7820,7820,7820,7820,0
|
|
20241223,165100,658978370,7820,7820,7820,7820,0
|
|
20241223,165000,658978370,7820,7820,7820,7820,0
|
|
20241223,164900,658978370,7820,7820,7820,7820,0
|
|
20241223,164800,658978370,7820,7820,7820,7820,0
|
|
20241223,164700,658978370,7820,7820,7820,7820,1923
|
|
20241223,164600,658978370,7820,7820,7820,7820,0
|
|
20241223,164500,658978370,7820,7820,7820,7820,0
|
|
20241223,164400,658978370,7820,7820,7820,7820,0
|
|
20241223,164300,658978370,7820,7820,7820,7820,0
|
|
20241223,164200,658978370,7820,7820,7820,7820,0
|
|
20241223,164100,658978370,7820,7820,7820,7820,0
|
|
20241223,164000,658978370,7820,7820,7820,7820,0
|
|
20241223,163900,658978370,7820,7820,7820,7820,0
|
|
20241223,163800,658978370,7820,7820,7820,7820,0
|
|
20241223,163700,658978370,7820,7820,7820,7820,0
|
|
20241223,163600,658978370,7820,7820,7820,7820,0
|
|
20241223,163500,658978370,7820,7820,7820,7820,0
|
|
20241223,163400,658978370,7820,7820,7820,7820,0
|
|
20241223,163300,658978370,7820,7820,7820,7820,0
|
|
20241223,163200,658978370,7820,7820,7820,7820,0
|
|
20241223,163100,658978370,7820,7820,7820,7820,0
|
|
20241223,163000,658978370,7820,7820,7820,7820,0
|
|
20241223,162900,658978370,7820,7820,7820,7820,0
|
|
20241223,162800,658978370,7820,7820,7820,7820,0
|
|
20241223,162700,658978370,7820,7820,7820,7820,0
|
|
20241223,162600,658978370,7820,7820,7820,7820,0
|
|
20241223,162500,658978370,7820,7820,7820,7820,0
|
|
20241223,162400,658978370,7820,7820,7820,7820,0
|
|
20241223,162300,658978370,7820,7820,7820,7820,0
|
|
20241223,162200,658978370,7820,7820,7820,7820,0
|
|
20241223,162100,658978370,7820,7820,7820,7820,0
|
|
20241223,162000,658978370,7820,7820,7820,7820,0
|
|
20241223,161900,658978370,7820,7820,7820,7820,0
|
|
20241223,161800,658978370,7820,7820,7820,7820,0
|
|
20241223,161700,658978370,7820,7820,7820,7820,1923
|
|
20241223,161600,658978370,7820,7820,7820,7820,0
|
|
20241223,161500,658978370,7820,7820,7820,7820,0
|
|
20241223,161400,658978370,7820,7820,7820,7820,0
|
|
20241223,161300,658978370,7820,7820,7820,7820,0
|
|
20241223,161200,658978370,7820,7820,7820,7820,0
|
|
20241223,161100,658978370,7820,7820,7820,7820,0
|
|
20241223,161000,658978370,7820,7820,7820,7820,0
|
|
20241223,160900,658978370,7820,7820,7820,7820,0
|
|
20241223,160800,658978370,7820,7820,7820,7820,0
|
|
20241223,160700,658978370,7820,7820,7820,7820,0
|
|
20241223,160600,658978370,7820,7820,7820,7820,0
|
|
20241223,160500,658978370,7820,7820,7820,7820,0
|
|
20241223,160400,658978370,7820,7820,7820,7820,0
|
|
20241223,160300,658978370,7820,7820,7820,7820,0
|
|
20241223,160200,658978370,7820,7820,7820,7820,0
|
|
20241223,160100,658978370,7820,7820,7820,7820,0
|
|
20241223,160000,658978370,7820,7820,7820,7820,0
|
|
20241223,155900,658978370,7820,7820,7820,7820,0
|
|
20241223,155800,658978370,7820,7820,7820,7820,0
|
|
20241223,155700,658978370,7820,7820,7820,7820,0
|
|
20241223,155600,658978370,7820,7820,7820,7820,0
|
|
20241223,155500,658978370,7820,7820,7820,7820,0
|
|
20241223,155400,658978370,7820,7820,7820,7820,0
|
|
20241223,155300,658978370,7820,7820,7820,7820,0
|
|
20241223,155200,658978370,7820,7820,7820,7820,0
|
|
20241223,155100,658978370,7820,7820,7820,7820,0
|
|
20241223,155000,658978370,7820,7820,7820,7820,0
|
|
20241223,154900,658978370,7820,7820,7820,7820,0
|
|
20241223,154800,658978370,7820,7820,7820,7820,0
|
|
20241223,154700,658978370,7820,7820,7820,7820,1923
|
|
20241223,154600,658978370,7820,7820,7820,7820,0
|
|
20241223,154500,658978370,7820,7820,7820,7820,0
|
|
20241223,154400,658978370,7820,7820,7820,7820,0
|
|
20241223,154300,658978370,7820,7820,7820,7820,0
|
|
20241223,154200,658978370,7820,7820,7820,7820,0
|
|
20241223,154100,658978370,7820,7820,7820,7820,0
|
|
20241223,154000,658978370,7820,7820,7820,7820,0
|
|
20241223,153900,658978370,7820,7820,7820,7820,0
|
|
20241223,153800,658978370,7820,7820,7820,7820,0
|
|
20241223,153700,658978370,7820,7820,7820,7820,0
|
|
20241223,153600,658978370,7820,7820,7820,7820,0
|
|
20241223,153500,658978370,7820,7820,7820,7820,0
|
|
20241223,153400,658978370,7820,7820,7820,7820,0
|
|
20241223,153300,658978370,7820,7820,7820,7820,0
|
|
20241223,153200,658978370,7820,7820,7820,7820,0
|
|
20241223,153100,658978370,7820,7820,7820,7820,0
|
|
20241223,153000,658978370,7820,7820,7820,7820,1923
|
|
20241223,152900,643940510,7870,7870,7870,7870,0
|
|
20241223,152800,643940510,7870,7870,7870,7870,0
|
|
20241223,152700,643940510,7870,7870,7870,7870,0
|
|
20241223,152600,643940510,7870,7870,7870,7870,0
|
|
20241223,152500,643940510,7870,7870,7870,7870,0
|
|
20241223,152400,643940510,7870,7870,7870,7870,0
|
|
20241223,152300,643940510,7870,7870,7870,7870,0
|
|
20241223,152200,643940510,7870,7870,7870,7870,0
|
|
20241223,152100,643940510,7870,7870,7870,7870,0
|
|
20241223,152000,643940510,7870,7870,7870,7870,0
|
|
20241223,151900,643940510,7870,7850,7870,7840,80
|
|
20241223,151800,643311160,7860,7840,7860,7840,5
|
|
20241223,151700,643271920,7840,7860,7860,7840,2
|
|
20241223,151600,643256220,7860,7870,7870,7830,926
|
|
20241223,151500,635990390,7860,7860,7860,7860,7
|
|
20241223,151400,635935370,7870,7870,7870,7870,2
|
|
20241223,151300,635919630,7860,7870,7870,7860,313
|
|
20241223,151200,633459290,7870,7870,7870,7870,743
|
|
20241223,151100,627611880,7870,7860,7870,7860,434
|
|
20241223,151000,624197060,7860,7840,7860,7840,1134
|
|
20241223,150900,615304920,7850,7850,7850,7850,7
|
|
20241223,150800,615249970,7850,7850,7850,7840,539
|
|
20241223,150700,611019070,7860,7850,7860,7840,202
|
|
20241223,150600,609434150,7850,7840,7850,7840,2017
|
|
20241223,150500,593604220,7840,7840,7840,7840,192
|
|
20241223,150400,592098940,7840,7840,7840,7840,1
|
|
20241223,150300,592091100,7860,7850,7860,7850,211
|
|
20241223,150200,590433980,7850,7850,7850,7850,9
|
|
20241223,150100,590363330,7850,7850,7850,7850,12
|
|
20241223,150000,590269130,7850,7850,7860,7850,112
|
|
20241223,145900,589388930,7860,7860,7860,7860,132
|
|
20241223,145800,588351410,7860,7860,7860,7860,0
|
|
20241223,145700,588351410,7860,7850,7860,7850,85
|
|
20241223,145600,587683500,7860,7860,7860,7860,105
|
|
20241223,145500,586858200,7860,7860,7860,7850,20
|
|
20241223,145400,586701160,7860,7860,7860,7860,0
|
|
20241223,145300,586701160,7860,7860,7860,7860,4
|
|
20241223,145200,586669720,7870,7870,7870,7870,6
|
|
20241223,145100,586622500,7870,7870,7870,7870,130
|
|
20241223,145000,585599400,7870,7870,7870,7870,2
|
|
20241223,144900,585583660,7870,7870,7870,7870,0
|
|
20241223,144800,585583660,7870,7870,7870,7870,100
|
|
20241223,144700,584796660,7870,7870,7870,7870,40
|
|
20241223,144600,584481860,7870,7870,7870,7870,3
|
|
20241223,144500,584458250,7840,7840,7840,7840,400
|
|
20241223,144400,581322250,7870,7860,7870,7860,1665
|
|
20241223,144300,568233780,7860,7830,7860,7830,203
|
|
20241223,144200,566644230,7830,7830,7830,7830,0
|
|
20241223,144100,566644230,7830,7830,7830,7830,0
|
|
20241223,144000,566644230,7830,7830,7830,7830,150
|
|
20241223,143900,565469730,7830,7850,7850,7830,210
|
|
20241223,143800,563821290,7830,7830,7830,7830,600
|
|
20241223,143700,559123290,7830,7830,7830,7830,232
|
|
20241223,143600,557306730,7840,7840,7840,7840,0
|
|
20241223,143500,557306730,7840,7860,7860,7840,502
|
|
20241223,143400,553371010,7860,7860,7860,7860,58
|
|
20241223,143300,552915130,7860,7870,7870,7840,314
|
|
20241223,143200,550450830,7870,7870,7870,7860,8
|
|
20241223,143100,550387900,7870,7870,7870,7850,350
|
|
20241223,143000,547637700,7860,7860,7860,7860,0
|
|
20241223,142900,547637700,7860,7860,7860,7860,10
|
|
20241223,142800,547559100,7860,7860,7860,7860,0
|
|
20241223,142700,547559100,7860,7860,7860,7860,0
|
|
20241223,142600,547559100,7860,7860,7860,7860,89
|
|
20241223,142500,546859560,7870,7870,7870,7870,0
|
|
20241223,142400,546859560,7870,7870,7870,7870,0
|
|
20241223,142300,546859560,7870,7870,7870,7870,3
|
|
20241223,142200,546835950,7870,7870,7870,7870,0
|
|
20241223,142100,546835950,7870,7870,7870,7870,0
|
|
20241223,142000,546835950,7870,7870,7870,7870,0
|
|
20241223,141900,546835950,7870,7870,7870,7870,171
|
|
20241223,141800,545490180,7870,7870,7870,7870,639
|
|
20241223,141700,540461250,7860,7860,7860,7860,8
|
|
20241223,141600,540398370,7870,7870,7870,7870,3
|
|
20241223,141500,540374760,7860,7860,7860,7860,18
|
|
20241223,141400,540233280,7850,7850,7850,7850,0
|
|
20241223,141300,540233280,7850,7880,7880,7850,7
|
|
20241223,141200,540178270,7880,7880,7880,7880,0
|
|
20241223,141100,540178270,7880,7880,7880,7880,3
|
|
20241223,141000,540154630,7880,7880,7880,7880,0
|
|
20241223,140900,540154630,7880,7880,7880,7880,0
|
|
20241223,140800,540154630,7880,7880,7880,7880,2
|
|
20241223,140700,540138870,7870,7870,7870,7870,100
|
|
20241223,140600,539351870,7870,7860,7870,7860,120
|
|
20241223,140500,538408630,7850,7850,7850,7850,12
|
|
20241223,140400,538314430,7850,7850,7850,7850,348
|
|
20241223,140300,535582630,7860,7860,7860,7860,1
|
|
20241223,140200,535574770,7860,7850,7860,7830,522
|
|
20241223,140100,531486830,7850,7880,7880,7850,389
|
|
20241223,140000,528429340,7880,7880,7880,7880,0
|
|
20241223,135900,528429340,7880,7880,7880,7880,1
|
|
20241223,135800,528421460,7870,7870,7870,7870,10
|
|
20241223,135700,528342760,7880,7880,7880,7880,10
|
|
20241223,135600,528263960,7880,7880,7880,7880,1
|
|
20241223,135500,528256080,7880,7880,7880,7880,0
|
|
20241223,135400,528256080,7880,7870,7880,7870,50
|
|
20241223,135300,527862490,7880,7880,7880,7880,0
|
|
20241223,135200,527862490,7880,7880,7880,7880,4
|
|
20241223,135100,527830970,7880,7880,7880,7860,32
|
|
20241223,135000,527579030,7880,7880,7880,7880,2
|
|
20241223,134900,527563270,7880,7880,7880,7880,0
|
|
20241223,134800,527563270,7880,7880,7880,7880,0
|
|
20241223,134700,527563270,7880,7870,7880,7870,2
|
|
20241223,134600,527547520,7880,7880,7890,7880,215
|
|
20241223,134500,525853270,7890,7880,7890,7880,53
|
|
20241223,134400,525435610,7890,7890,7890,7890,108
|
|
20241223,134300,524583490,7890,7890,7890,7890,501
|
|
20241223,134200,520630600,7890,7890,7890,7890,449
|
|
20241223,134100,517087990,7890,7880,7890,7880,5
|
|
20241223,134000,517048560,7880,7880,7880,7880,25
|
|
20241223,133900,516851560,7880,7880,7880,7880,0
|
|
20241223,133800,516851560,7880,7880,7880,7880,2
|
|
20241223,133700,516835800,7880,7880,7880,7880,0
|
|
20241223,133600,516835800,7880,7880,7880,7880,2
|
|
20241223,133500,516820040,7880,7880,7880,7880,0
|
|
20241223,133400,516820040,7880,7880,7880,7880,102
|
|
20241223,133300,516016280,7880,7870,7880,7870,4
|
|
20241223,133200,515984770,7870,7860,7880,7860,1245
|
|
20241223,133100,506196730,7870,7870,7870,7870,100
|
|
20241223,133000,505409730,7870,7870,7870,7870,2
|
|
20241223,132900,505393990,7870,7870,7870,7870,2
|
|
20241223,132800,505378250,7870,7870,7870,7870,2
|
|
20241223,132700,505362510,7870,7860,7870,7840,677
|
|
20241223,132600,500053530,7870,7860,7870,7860,23
|
|
20241223,132500,499872720,7870,7870,7870,7870,12
|
|
20241223,132400,499778280,7880,7880,7880,7880,0
|
|
20241223,132300,499778280,7880,7880,7880,7880,4
|
|
20241223,132200,499746760,7870,7870,7870,7870,151
|
|
20241223,132100,498558390,7870,7870,7870,7860,12
|
|
20241223,132000,498464030,7870,7860,7870,7860,12
|
|
20241223,131900,498369690,7870,7870,7870,7870,2
|
|
20241223,131800,498353950,7860,7860,7860,7860,247
|
|
20241223,131700,496412530,7870,7870,7870,7870,23
|
|
20241223,131600,496231520,7870,7870,7870,7870,10
|
|
20241223,131500,496152820,7870,7870,7870,7870,94
|
|
20241223,131400,495413040,7870,7860,7870,7820,152
|
|
20241223,131300,494222950,7870,7840,7870,7840,838
|
|
20241223,131200,487651060,7860,7860,7860,7860,4
|
|
20241223,131100,487619620,7840,7840,7840,7840,14
|
|
20241223,131000,487509860,7840,7860,7860,7840,8
|
|
20241223,130900,487447040,7870,7840,7870,7840,152
|
|
20241223,130800,486255300,7870,7870,7870,7840,4
|
|
20241223,130700,486223850,7840,7840,7840,7840,15
|
|
20241223,130600,486106250,7840,7870,7870,7840,636
|
|
20241223,130500,481118460,7880,7880,7880,7880,0
|
|
20241223,130400,481118460,7880,7880,7880,7880,70
|
|
20241223,130300,480566860,7880,7880,7880,7880,3
|
|
20241223,130200,480543220,7880,7880,7880,7880,32
|
|
20241223,130100,480291060,7880,7880,7880,7880,2
|
|
20241223,130000,480275300,7880,7880,7880,7880,3
|
|
20241223,125900,480251660,7880,7880,7880,7880,1
|
|
20241223,125800,480243780,7880,7870,7880,7870,504
|
|
20241223,125700,476277280,7860,7860,7860,7860,800
|
|
20241223,125600,469989280,7860,7860,7860,7860,13
|
|
20241223,125500,469887100,7860,7860,7860,7860,816
|
|
20241223,125400,463473340,7860,7860,7860,7860,11
|
|
20241223,125300,463386880,7860,7850,7860,7850,55
|
|
20241223,125200,462954780,7850,7850,7850,7850,0
|
|
20241223,125100,462954780,7850,7850,7850,7850,90
|
|
20241223,125000,462248280,7850,7840,7850,7820,2663
|
|
20241223,124900,441401450,7840,7840,7840,7840,638
|
|
20241223,124800,436399530,7840,7840,7840,7840,0
|
|
20241223,124700,436399530,7840,7820,7840,7820,1018
|
|
20241223,124600,428419270,7800,7800,7800,7800,0
|
|
20241223,124500,428419270,7800,7800,7800,7800,0
|
|
20241223,124400,428419270,7800,7810,7810,7800,4181
|
|
20241223,124300,395806150,7810,7810,7810,7810,0
|
|
20241223,124200,395806150,7810,7810,7810,7810,12
|
|
20241223,124100,395712430,7820,7820,7820,7820,247
|
|
20241223,124000,393780890,7820,7820,7820,7820,0
|
|
20241223,123900,393780890,7820,7820,7820,7820,113
|
|
20241223,123800,392897230,7810,7810,7810,7810,301
|
|
20241223,123700,390546420,7820,7820,7820,7810,3
|
|
20241223,123600,390522970,7820,7820,7820,7820,1
|
|
20241223,123500,390515150,7820,7820,7820,7820,400
|
|
20241223,123400,387387150,7820,7830,7830,7820,850
|
|
20241223,123300,380731760,7830,7830,7830,7830,0
|
|
20241223,123200,380731760,7830,7830,7830,7830,0
|
|
20241223,123100,380731760,7830,7830,7830,7830,0
|
|
20241223,123000,380731760,7830,7830,7830,7830,0
|
|
20241223,122900,380731760,7830,7830,7830,7830,306
|
|
20241223,122800,378335780,7830,7830,7830,7830,1
|
|
20241223,122700,378327950,7820,7830,7830,7820,26
|
|
20241223,122600,378124380,7830,7840,7840,7830,10
|
|
20241223,122500,378046060,7840,7830,7840,7830,6
|
|
20241223,122400,377999060,7840,7840,7840,7840,0
|
|
20241223,122300,377999060,7840,7840,7840,7840,0
|
|
20241223,122200,377999060,7840,7830,7840,7830,12
|
|
20241223,122100,377905070,7830,7830,7830,7830,1
|
|
20241223,122000,377897240,7840,7840,7840,7840,0
|
|
20241223,121900,377897240,7840,7840,7840,7840,0
|
|
20241223,121800,377897240,7840,7840,7840,7840,0
|
|
20241223,121700,377897240,7840,7840,7840,7840,1
|
|
20241223,121600,377889400,7840,7840,7840,7840,2
|
|
20241223,121500,377873720,7840,7830,7840,7810,8
|
|
20241223,121400,377811100,7840,7830,7840,7830,439
|
|
20241223,121300,374373690,7840,7840,7840,7840,0
|
|
20241223,121200,374373690,7840,7830,7840,7830,61
|
|
20241223,121100,373896050,7830,7830,7830,7830,0
|
|
20241223,121000,373896050,7830,7830,7830,7830,2
|
|
20241223,120900,373880390,7840,7840,7840,7840,0
|
|
20241223,120800,373880390,7840,7840,7840,7800,54
|
|
20241223,120700,373459030,7830,7820,7830,7820,1030
|
|
20241223,120600,365394340,7820,7820,7820,7820,0
|
|
20241223,120500,365394340,7820,7820,7820,7820,5
|
|
20241223,120400,365355240,7830,7830,7830,7830,1
|
|
20241223,120300,365347410,7820,7820,7820,7800,888
|
|
20241223,120200,358414330,7830,7830,7830,7830,1
|
|
20241223,120100,358406500,7820,7820,7820,7820,6
|
|
20241223,120000,358359580,7820,7830,7830,7820,13
|
|
20241223,115900,358257910,7830,7810,7830,7810,43
|
|
20241223,115800,357922040,7830,7830,7830,7830,0
|
|
20241223,115700,357922040,7830,7830,7830,7830,0
|
|
20241223,115600,357922040,7830,7810,7830,7810,237
|
|
20241223,115500,356070410,7810,7810,7810,7810,79
|
|
20241223,115400,355453420,7820,7820,7820,7820,100
|
|
20241223,115300,354671420,7820,7820,7820,7820,0
|
|
20241223,115200,354671420,7820,7820,7820,7820,34
|
|
20241223,115100,354405540,7820,7820,7820,7820,2
|
|
20241223,115000,354389900,7820,7820,7820,7820,2
|
|
20241223,114900,354374260,7820,7820,7820,7820,2
|
|
20241223,114800,354358620,7830,7830,7830,7830,0
|
|
20241223,114700,354358620,7830,7830,7830,7830,0
|
|
20241223,114600,354358620,7830,7830,7830,7830,0
|
|
20241223,114500,354358620,7830,7830,7830,7830,1
|
|
20241223,114400,354350790,7830,7830,7830,7830,2
|
|
20241223,114300,354335130,7830,7820,7830,7820,16
|
|
20241223,114200,354210000,7830,7820,7830,7820,166
|
|
20241223,114100,352911870,7820,7820,7820,7820,30
|
|
20241223,114000,352677270,7820,7820,7820,7820,2
|
|
20241223,113900,352661630,7800,7820,7820,7800,41
|
|
20241223,113800,352341040,7820,7800,7820,7800,193
|
|
20241223,113700,350833710,7800,7800,7800,7800,1
|
|
20241223,113600,350825910,7800,7800,7800,7800,1
|
|
20241223,113500,350818110,7800,7800,7800,7800,0
|
|
20241223,113400,350818110,7800,7800,7800,7800,2
|
|
20241223,113300,350802510,7810,7810,7810,7810,0
|
|
20241223,113200,350802510,7810,7810,7810,7810,0
|
|
20241223,113100,350802510,7810,7810,7810,7810,9
|
|
20241223,113000,350732220,7810,7790,7810,7790,37
|
|
20241223,112900,350443510,7790,7790,7790,7790,1
|
|
20241223,112800,350435720,7790,7790,7790,7790,838
|
|
20241223,112700,343907700,7790,7790,7790,7790,0
|
|
20241223,112600,343907700,7790,7810,7810,7790,1000
|
|
20241223,112500,336115290,7820,7820,7820,7820,0
|
|
20241223,112400,336115290,7820,7820,7820,7820,0
|
|
20241223,112300,336115290,7820,7820,7820,7820,0
|
|
20241223,112200,336115290,7820,7820,7820,7820,198
|
|
20241223,112100,334566930,7820,7810,7820,7810,3
|
|
20241223,112000,334543480,7810,7810,7810,7810,17
|
|
20241223,111900,334410710,7800,7800,7810,7800,41
|
|
20241223,111800,334090810,7800,7800,7800,7800,16
|
|
20241223,111700,333966010,7800,7800,7800,7800,0
|
|
20241223,111600,333966010,7800,7800,7800,7800,13
|
|
20241223,111500,333864610,7800,7800,7800,7800,853
|
|
20241223,111400,327211210,7820,7820,7820,7820,0
|
|
20241223,111300,327211210,7820,7820,7820,7820,3
|
|
20241223,111200,327187750,7820,7820,7820,7820,8
|
|
20241223,111100,327125190,7820,7820,7820,7820,1
|
|
20241223,111000,327117370,7820,7820,7820,7820,13
|
|
20241223,110900,327015710,7820,7830,7830,7820,101
|
|
20241223,110800,326224890,7800,7810,7810,7800,764
|
|
20241223,110700,320261410,7810,7810,7810,7810,68
|
|
20241223,110600,319730330,7810,7810,7810,7810,129
|
|
20241223,110500,318722840,7830,7830,7830,7830,8
|
|
20241223,110400,318660200,7820,7820,7820,7820,0
|
|
20241223,110300,318660200,7820,7820,7820,7820,0
|
|
20241223,110200,318660200,7820,7810,7820,7810,116
|
|
20241223,110100,317753930,7810,7810,7810,7810,0
|
|
20241223,110000,317753930,7810,7810,7810,7810,1
|
|
20241223,105900,317746120,7830,7830,7830,7830,0
|
|
20241223,105800,317746120,7830,7830,7830,7830,0
|
|
20241223,105700,317746120,7830,7820,7830,7820,317
|
|
20241223,105600,315266500,7820,7820,7820,7820,3
|
|
20241223,105500,315243040,7800,7800,7800,7800,304
|
|
20241223,105400,312871840,7800,7810,7810,7800,136
|
|
20241223,105300,311811010,7820,7820,7820,7820,9
|
|
20241223,105200,311740630,7820,7820,7820,7820,0
|
|
20241223,105100,311740630,7820,7820,7820,7820,0
|
|
20241223,105000,311740630,7820,7810,7820,7810,76
|
|
20241223,104900,311146840,7810,7810,7810,7810,1
|
|
20241223,104800,311139030,7820,7830,7830,7820,38
|
|
20241223,104700,310841830,7830,7830,7830,7830,0
|
|
20241223,104600,310841830,7830,7830,7830,7830,11
|
|
20241223,104500,310755700,7830,7830,7830,7830,260
|
|
20241223,104400,308719900,7830,7830,7830,7830,39
|
|
20241223,104300,308414530,7830,7830,7830,7830,140
|
|
20241223,104200,307318330,7830,7830,7830,7830,27
|
|
20241223,104100,307106920,7830,7830,7830,7830,2
|
|
20241223,104000,307091260,7820,7830,7830,7820,141
|
|
20241223,103900,305988630,7820,7830,7830,7820,192
|
|
20241223,103800,304487170,7820,7810,7820,7810,359
|
|
20241223,103700,301679880,7810,7820,7820,7810,111
|
|
20241223,103600,300812960,7820,7820,7820,7820,1
|
|
20241223,103500,300805140,7810,7810,7810,7810,0
|
|
20241223,103400,300805140,7810,7810,7810,7810,0
|
|
20241223,103300,300805140,7810,7810,7810,7810,20
|
|
20241223,103200,300648940,7810,7810,7810,7810,100
|
|
20241223,103100,299867940,7810,7800,7810,7800,715
|
|
20241223,103000,294290110,7800,7800,7800,7800,300
|
|
20241223,102900,291950110,7800,7800,7800,7800,0
|
|
20241223,102800,291950110,7800,7800,7800,7800,72
|
|
20241223,102700,291388510,7800,7800,7800,7800,41
|
|
20241223,102600,291068710,7800,7800,7800,7800,102
|
|
20241223,102500,290273110,7800,7790,7800,7790,22
|
|
20241223,102400,290101710,7790,7790,7790,7790,3
|
|
20241223,102300,290078340,7810,7800,7810,7800,8
|
|
20241223,102200,290015930,7810,7800,7810,7800,28
|
|
20241223,102100,289797490,7800,7800,7800,7800,1126
|
|
20241223,102000,281014690,7810,7810,7810,7810,1
|
|
20241223,101900,281006880,7810,7810,7810,7800,11
|
|
20241223,101800,280921000,7810,7800,7810,7800,516
|
|
20241223,101700,276896070,7800,7800,7800,7800,115
|
|
20241223,101600,275999070,7800,7800,7800,7800,6
|
|
20241223,101500,275952270,7800,7790,7800,7790,203
|
|
20241223,101400,274370870,7790,7790,7790,7780,14
|
|
20241223,101300,274261830,7790,7790,7790,7790,4
|
|
20241223,101200,274230670,7790,7770,7790,7770,84
|
|
20241223,101100,273577830,7790,7790,7790,7790,0
|
|
20241223,101000,273577830,7790,7790,7790,7790,3
|
|
20241223,100900,273554460,7790,7790,7790,7790,0
|
|
20241223,100800,273554460,7790,7770,7790,7750,902
|
|
20241223,100700,266540630,7780,7780,7780,7780,5
|
|
20241223,100600,266501730,7760,7770,7770,7760,106
|
|
20241223,100500,265678120,7770,7760,7770,7760,123
|
|
20241223,100400,264723610,7770,7770,7770,7770,0
|
|
20241223,100300,264723610,7770,7760,7770,7760,368
|
|
20241223,100200,261866810,7760,7760,7760,7760,150
|
|
20241223,100100,260702810,7760,7760,7760,7760,229
|
|
20241223,100000,258925770,7760,7770,7770,7760,68
|
|
20241223,095900,258397620,7780,7760,7780,7760,75
|
|
20241223,095800,257815060,7790,7790,7790,7790,0
|
|
20241223,095700,257815060,7790,7790,7790,7760,360
|
|
20241223,095600,255013660,7790,7770,7790,7760,2075
|
|
20241223,095500,238904580,7790,7790,7790,7790,0
|
|
20241223,095400,238904580,7790,7790,7800,7790,20
|
|
20241223,095300,238748760,7770,7780,7780,7770,376
|
|
20241223,095200,235826950,7790,7800,7800,7790,27
|
|
20241223,095100,235616590,7800,7790,7800,7790,3
|
|
20241223,095000,235593200,7800,7790,7800,7770,603
|
|
20241223,094900,230904410,7800,7790,7800,7790,123
|
|
20241223,094800,229946220,7790,7790,7790,7790,1
|
|
20241223,094700,229938430,7790,7790,7790,7790,14
|
|
20241223,094600,229829370,7760,7780,7780,7760,165
|
|
20241223,094500,228548610,7790,7770,7790,7770,436
|
|
20241223,094400,225159830,7790,7790,7790,7790,100
|
|
20241223,094300,224380830,7790,7760,7790,7760,4
|
|
20241223,094200,224349700,7800,7750,7800,7750,514
|
|
20241223,094100,220365500,7750,7790,7790,7750,3500
|
|
20241223,094000,193210620,7800,7800,7800,7800,18
|
|
20241223,093900,193070220,7800,7800,7800,7770,18
|
|
20241223,093800,192929850,7770,7810,7810,7770,227
|
|
20241223,093700,191164870,7810,7790,7810,7780,1224
|
|
20241223,093600,181636160,7810,7810,7810,7810,1
|
|
20241223,093500,181628350,7790,7810,7810,7790,34
|
|
20241223,093400,181363470,7790,7790,7790,7790,1129
|
|
20241223,093300,172568560,7790,7790,7790,7790,7
|
|
20241223,093200,172514030,7820,7780,7820,7780,713
|
|
20241223,093100,166966850,7780,7820,7820,7780,1145
|
|
20241223,093000,158046840,7800,7800,7800,7800,58
|
|
20241223,092900,157594440,7800,7800,7800,7800,0
|
|
20241223,092800,157594440,7800,7830,7830,7800,448
|
|
20241223,092700,154099950,7830,7830,7830,7830,20
|
|
20241223,092600,153943350,7820,7820,7820,7800,41
|
|
20241223,092500,153622770,7830,7830,7830,7810,14
|
|
20241223,092400,153513210,7800,7830,7830,7800,905
|
|
20241223,092300,146454060,7820,7810,7830,7810,27
|
|
20241223,092200,146243090,7830,7810,7830,7810,49
|
|
20241223,092100,145859680,7800,7810,7810,7800,603
|
|
20241223,092000,141154250,7810,7810,7810,7810,0
|
|
20241223,091900,141154250,7810,7800,7810,7800,582
|
|
20241223,091800,136614390,7800,7780,7800,7780,123
|
|
20241223,091700,135655150,7800,7800,7800,7800,0
|
|
20241223,091600,135655150,7800,7800,7800,7800,10
|
|
20241223,091500,135577150,7800,7800,7800,7800,173
|
|
20241223,091400,134227750,7810,7800,7810,7780,231
|
|
20241223,091300,132426090,7800,7800,7800,7770,108
|
|
20241223,091200,131583720,7800,7790,7800,7760,327
|
|
20241223,091100,129040800,7800,7800,7800,7770,348
|
|
20241223,091000,126331600,7810,7810,7810,7800,248
|
|
20241223,090900,124397030,7810,7810,7820,7810,209
|
|
20241223,090800,122764730,7820,7840,7840,7820,764
|
|
20241223,090700,116783090,7860,7840,7860,7830,5
|
|
20241223,090600,116743840,7860,7820,7860,7820,1223
|
|
20241223,090500,107156890,7830,7820,7830,7820,3
|
|
20241223,090400,107133410,7820,7840,7850,7820,187
|
|
20241223,090300,105669990,7850,7840,7850,7820,478
|
|
20241223,090200,101921160,7850,7780,7850,7780,2721
|
|
20241223,090100,80691820,7840,7840,7840,7780,1831
|
|
20241223,090000,66422090,7800,7720,7800,7720,8560
|