590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184700,421617510,7800,7800,7800,7800,1257
|
|
20241224,184600,421617510,7800,7800,7800,7800,0
|
|
20241224,184500,421617510,7800,7800,7800,7800,0
|
|
20241224,184400,421617510,7800,7800,7800,7800,0
|
|
20241224,184300,421617510,7800,7800,7800,7800,0
|
|
20241224,184200,421617510,7800,7800,7800,7800,0
|
|
20241224,184100,421617510,7800,7800,7800,7800,0
|
|
20241224,184000,421617510,7800,7800,7800,7800,0
|
|
20241224,183900,421617510,7800,7800,7800,7800,0
|
|
20241224,183800,421617510,7800,7800,7800,7800,0
|
|
20241224,183700,421617510,7800,7800,7800,7800,0
|
|
20241224,183600,421617510,7800,7800,7800,7800,0
|
|
20241224,183500,421617510,7800,7800,7800,7800,0
|
|
20241224,183400,421617510,7800,7800,7800,7800,0
|
|
20241224,183300,421617510,7800,7800,7800,7800,0
|
|
20241224,183200,421617510,7800,7800,7800,7800,0
|
|
20241224,183100,421617510,7800,7800,7800,7800,0
|
|
20241224,183000,421617510,7800,7800,7800,7800,0
|
|
20241224,182900,421617510,7800,7800,7800,7800,0
|
|
20241224,182800,421617510,7800,7800,7800,7800,0
|
|
20241224,182700,421617510,7800,7800,7800,7800,0
|
|
20241224,182600,421617510,7800,7800,7800,7800,0
|
|
20241224,182500,421617510,7800,7800,7800,7800,0
|
|
20241224,182400,421617510,7800,7800,7800,7800,0
|
|
20241224,182300,421617510,7800,7800,7800,7800,0
|
|
20241224,182200,421617510,7800,7800,7800,7800,0
|
|
20241224,182100,421617510,7800,7800,7800,7800,0
|
|
20241224,182000,421617510,7800,7800,7800,7800,0
|
|
20241224,181900,421617510,7800,7800,7800,7800,0
|
|
20241224,181800,421617510,7800,7800,7800,7800,0
|
|
20241224,181700,421617510,7800,7800,7800,7800,1257
|
|
20241224,181600,421617510,7800,7800,7800,7800,0
|
|
20241224,181500,421617510,7800,7800,7800,7800,0
|
|
20241224,181400,421617510,7800,7800,7800,7800,0
|
|
20241224,181300,421617510,7800,7800,7800,7800,0
|
|
20241224,181200,421617510,7800,7800,7800,7800,0
|
|
20241224,181100,421617510,7800,7800,7800,7800,0
|
|
20241224,181000,421617510,7800,7800,7800,7800,0
|
|
20241224,180900,421617510,7800,7800,7800,7800,0
|
|
20241224,180800,421617510,7800,7800,7800,7800,0
|
|
20241224,180700,421617510,7800,7800,7800,7800,0
|
|
20241224,180600,421617510,7800,7800,7800,7800,0
|
|
20241224,180500,421617510,7800,7800,7800,7800,0
|
|
20241224,180400,421617510,7800,7800,7800,7800,0
|
|
20241224,180300,421617510,7800,7800,7800,7800,0
|
|
20241224,180200,421617510,7800,7800,7800,7800,0
|
|
20241224,180100,421617510,7800,7800,7800,7800,0
|
|
20241224,180000,421617510,7800,7800,7800,7800,0
|
|
20241224,175900,421617510,7800,7800,7800,7800,0
|
|
20241224,175800,421617510,7800,7800,7800,7800,0
|
|
20241224,175700,421617510,7800,7800,7800,7800,0
|
|
20241224,175600,421617510,7800,7800,7800,7800,0
|
|
20241224,175500,421617510,7800,7800,7800,7800,0
|
|
20241224,175400,421617510,7800,7800,7800,7800,0
|
|
20241224,175300,421617510,7800,7800,7800,7800,0
|
|
20241224,175200,421617510,7800,7800,7800,7800,0
|
|
20241224,175100,421617510,7800,7800,7800,7800,0
|
|
20241224,175000,421617510,7800,7800,7800,7800,0
|
|
20241224,174900,421617510,7800,7800,7800,7800,0
|
|
20241224,174800,421617510,7800,7800,7800,7800,0
|
|
20241224,174700,421617510,7800,7800,7800,7800,1257
|
|
20241224,174600,421617510,7800,7800,7800,7800,0
|
|
20241224,174500,421617510,7800,7800,7800,7800,0
|
|
20241224,174400,421617510,7800,7800,7800,7800,0
|
|
20241224,174300,421617510,7800,7800,7800,7800,0
|
|
20241224,174200,421617510,7800,7800,7800,7800,0
|
|
20241224,174100,421617510,7800,7800,7800,7800,0
|
|
20241224,174000,421617510,7800,7800,7800,7800,0
|
|
20241224,173900,421617510,7800,7800,7800,7800,0
|
|
20241224,173800,421617510,7800,7800,7800,7800,0
|
|
20241224,173700,421617510,7800,7800,7800,7800,0
|
|
20241224,173600,421617510,7800,7800,7800,7800,0
|
|
20241224,173500,421617510,7800,7800,7800,7800,0
|
|
20241224,173400,421617510,7800,7800,7800,7800,0
|
|
20241224,173300,421617510,7800,7800,7800,7800,0
|
|
20241224,173200,421617510,7800,7800,7800,7800,0
|
|
20241224,173100,421617510,7800,7800,7800,7800,0
|
|
20241224,173000,421617510,7800,7800,7800,7800,0
|
|
20241224,172900,421617510,7800,7800,7800,7800,0
|
|
20241224,172800,421617510,7800,7800,7800,7800,0
|
|
20241224,172700,421617510,7800,7800,7800,7800,0
|
|
20241224,172600,421617510,7800,7800,7800,7800,0
|
|
20241224,172500,421617510,7800,7800,7800,7800,0
|
|
20241224,172400,421617510,7800,7800,7800,7800,0
|
|
20241224,172300,421617510,7800,7800,7800,7800,0
|
|
20241224,172200,421617510,7800,7800,7800,7800,0
|
|
20241224,172100,421617510,7800,7800,7800,7800,0
|
|
20241224,172000,421617510,7800,7800,7800,7800,0
|
|
20241224,171900,421617510,7800,7800,7800,7800,0
|
|
20241224,171800,421617510,7800,7800,7800,7800,0
|
|
20241224,171700,421617510,7800,7800,7800,7800,1257
|
|
20241224,171600,421617510,7800,7800,7800,7800,0
|
|
20241224,171500,421617510,7800,7800,7800,7800,0
|
|
20241224,171400,421617510,7800,7800,7800,7800,0
|
|
20241224,171300,421617510,7800,7800,7800,7800,0
|
|
20241224,171200,421617510,7800,7800,7800,7800,0
|
|
20241224,171100,421617510,7800,7800,7800,7800,0
|
|
20241224,171000,421617510,7800,7800,7800,7800,0
|
|
20241224,170900,421617510,7800,7800,7800,7800,0
|
|
20241224,170800,421617510,7800,7800,7800,7800,0
|
|
20241224,170700,421617510,7800,7800,7800,7800,0
|
|
20241224,170600,421617510,7800,7800,7800,7800,0
|
|
20241224,170500,421617510,7800,7800,7800,7800,0
|
|
20241224,170400,421617510,7800,7800,7800,7800,0
|
|
20241224,170300,421617510,7800,7800,7800,7800,0
|
|
20241224,170200,421617510,7800,7800,7800,7800,0
|
|
20241224,170100,421617510,7800,7800,7800,7800,0
|
|
20241224,170000,421617510,7800,7800,7800,7800,0
|
|
20241224,165900,421617510,7800,7800,7800,7800,0
|
|
20241224,165800,421617510,7800,7800,7800,7800,0
|
|
20241224,165700,421617510,7800,7800,7800,7800,0
|
|
20241224,165600,421617510,7800,7800,7800,7800,0
|
|
20241224,165500,421617510,7800,7800,7800,7800,0
|
|
20241224,165400,421617510,7800,7800,7800,7800,0
|
|
20241224,165300,421617510,7800,7800,7800,7800,0
|
|
20241224,165200,421617510,7800,7800,7800,7800,0
|
|
20241224,165100,421617510,7800,7800,7800,7800,0
|
|
20241224,165000,421617510,7800,7800,7800,7800,0
|
|
20241224,164900,421617510,7800,7800,7800,7800,0
|
|
20241224,164800,421617510,7800,7800,7800,7800,0
|
|
20241224,164700,421617510,7800,7800,7800,7800,1257
|
|
20241224,164600,421617510,7800,7800,7800,7800,0
|
|
20241224,164500,421617510,7800,7800,7800,7800,0
|
|
20241224,164400,421617510,7800,7800,7800,7800,0
|
|
20241224,164300,421617510,7800,7800,7800,7800,0
|
|
20241224,164200,421617510,7800,7800,7800,7800,0
|
|
20241224,164100,421617510,7800,7800,7800,7800,0
|
|
20241224,164000,421617510,7800,7800,7800,7800,0
|
|
20241224,163900,421617510,7800,7800,7800,7800,0
|
|
20241224,163800,421617510,7800,7800,7800,7800,0
|
|
20241224,163700,421617510,7800,7800,7800,7800,0
|
|
20241224,163600,421617510,7800,7800,7800,7800,0
|
|
20241224,163500,421617510,7800,7800,7800,7800,0
|
|
20241224,163400,421617510,7800,7800,7800,7800,0
|
|
20241224,163300,421617510,7800,7800,7800,7800,0
|
|
20241224,163200,421617510,7800,7800,7800,7800,0
|
|
20241224,163100,421617510,7800,7800,7800,7800,0
|
|
20241224,163000,421617510,7800,7800,7800,7800,0
|
|
20241224,162900,421617510,7800,7800,7800,7800,0
|
|
20241224,162800,421617510,7800,7800,7800,7800,0
|
|
20241224,162700,421617510,7800,7800,7800,7800,0
|
|
20241224,162600,421617510,7800,7800,7800,7800,0
|
|
20241224,162500,421617510,7800,7800,7800,7800,0
|
|
20241224,162400,421617510,7800,7800,7800,7800,0
|
|
20241224,162300,421617510,7800,7800,7800,7800,0
|
|
20241224,162200,421617510,7800,7800,7800,7800,0
|
|
20241224,162100,421617510,7800,7800,7800,7800,0
|
|
20241224,162000,421617510,7800,7800,7800,7800,0
|
|
20241224,161900,421617510,7800,7800,7800,7800,0
|
|
20241224,161800,421617510,7800,7800,7800,7800,0
|
|
20241224,161700,421617510,7800,7800,7800,7800,1257
|
|
20241224,161600,421617510,7800,7800,7800,7800,0
|
|
20241224,161500,421617510,7800,7800,7800,7800,0
|
|
20241224,161400,421617510,7800,7800,7800,7800,0
|
|
20241224,161300,421617510,7800,7800,7800,7800,0
|
|
20241224,161200,421617510,7800,7800,7800,7800,0
|
|
20241224,161100,421617510,7800,7800,7800,7800,0
|
|
20241224,161000,421617510,7800,7800,7800,7800,0
|
|
20241224,160900,421617510,7800,7800,7800,7800,0
|
|
20241224,160800,421617510,7800,7800,7800,7800,0
|
|
20241224,160700,421617510,7800,7800,7800,7800,0
|
|
20241224,160600,421617510,7800,7800,7800,7800,0
|
|
20241224,160500,421617510,7800,7800,7800,7800,0
|
|
20241224,160400,421617510,7800,7800,7800,7800,0
|
|
20241224,160300,421617510,7800,7800,7800,7800,0
|
|
20241224,160200,421617510,7800,7800,7800,7800,0
|
|
20241224,160100,421617510,7800,7800,7800,7800,0
|
|
20241224,160000,421617510,7800,7800,7800,7800,0
|
|
20241224,155900,421617510,7800,7800,7800,7800,0
|
|
20241224,155800,421617510,7800,7800,7800,7800,0
|
|
20241224,155700,421617510,7800,7800,7800,7800,0
|
|
20241224,155600,421617510,7800,7800,7800,7800,0
|
|
20241224,155500,421617510,7800,7800,7800,7800,0
|
|
20241224,155400,421617510,7800,7800,7800,7800,0
|
|
20241224,155300,421617510,7800,7800,7800,7800,0
|
|
20241224,155200,421617510,7800,7800,7800,7800,0
|
|
20241224,155100,421617510,7800,7800,7800,7800,0
|
|
20241224,155000,421617510,7800,7800,7800,7800,0
|
|
20241224,154900,421617510,7800,7800,7800,7800,0
|
|
20241224,154800,421617510,7800,7800,7800,7800,0
|
|
20241224,154700,421617510,7800,7800,7800,7800,1257
|
|
20241224,154600,421617510,7800,7800,7800,7800,0
|
|
20241224,154500,421617510,7800,7800,7800,7800,0
|
|
20241224,154400,421617510,7800,7800,7800,7800,0
|
|
20241224,154300,421617510,7800,7800,7800,7800,0
|
|
20241224,154200,421617510,7800,7800,7800,7800,0
|
|
20241224,154100,421617510,7800,7800,7800,7800,0
|
|
20241224,154000,421617510,7800,7800,7800,7800,0
|
|
20241224,153900,421617510,7800,7800,7800,7800,0
|
|
20241224,153800,421617510,7800,7800,7800,7800,0
|
|
20241224,153700,421617510,7800,7800,7800,7800,0
|
|
20241224,153600,421617510,7800,7800,7800,7800,0
|
|
20241224,153500,421617510,7800,7800,7800,7800,0
|
|
20241224,153400,421617510,7800,7800,7800,7800,0
|
|
20241224,153300,421617510,7800,7800,7800,7800,0
|
|
20241224,153200,421617510,7800,7800,7800,7800,0
|
|
20241224,153100,421617510,7800,7800,7800,7800,0
|
|
20241224,153000,421617510,7800,7800,7800,7800,1257
|
|
20241224,152900,411812910,7810,7810,7810,7810,0
|
|
20241224,152800,411812910,7810,7810,7810,7810,0
|
|
20241224,152700,411812910,7810,7810,7810,7810,0
|
|
20241224,152600,411812910,7810,7810,7810,7810,0
|
|
20241224,152500,411812910,7810,7810,7810,7810,0
|
|
20241224,152400,411812910,7810,7810,7810,7810,0
|
|
20241224,152300,411812910,7810,7810,7810,7810,0
|
|
20241224,152200,411812910,7810,7810,7810,7810,0
|
|
20241224,152100,411812910,7810,7810,7810,7810,0
|
|
20241224,152000,411812910,7810,7810,7810,7810,0
|
|
20241224,151900,411812910,7810,7810,7810,7780,212
|
|
20241224,151800,410157460,7810,7770,7810,7770,52
|
|
20241224,151700,409751700,7810,7810,7810,7810,10
|
|
20241224,151600,409673600,7760,7810,7810,7760,394
|
|
20241224,151500,406616060,7810,7810,7810,7810,1
|
|
20241224,151400,406608250,7810,7810,7810,7810,20
|
|
20241224,151300,406452050,7810,7800,7810,7760,10207
|
|
20241224,151200,327121790,7820,7820,7820,7820,0
|
|
20241224,151100,327121790,7820,7820,7820,7820,253
|
|
20241224,151000,325143330,7830,7800,7830,7800,31
|
|
20241224,150900,324901410,7830,7830,7830,7830,200
|
|
20241224,150800,323335410,7830,7820,7830,7820,14
|
|
20241224,150700,323225890,7830,7830,7830,7830,0
|
|
20241224,150600,323225890,7830,7830,7830,7810,320
|
|
20241224,150500,320724270,7810,7820,7830,7810,71
|
|
20241224,150400,320169540,7830,7830,7830,7820,304
|
|
20241224,150300,317792220,7830,7820,7830,7820,368
|
|
20241224,150200,314913940,7830,7830,7830,7830,0
|
|
20241224,150100,314913940,7830,7830,7830,7830,0
|
|
20241224,150000,314913940,7830,7830,7830,7830,11
|
|
20241224,145900,314827810,7820,7820,7820,7820,200
|
|
20241224,145800,313263810,7820,7820,7820,7820,4
|
|
20241224,145700,313232530,7820,7820,7820,7820,36
|
|
20241224,145600,312951010,7820,7820,7820,7820,22
|
|
20241224,145500,312778970,7820,7820,7820,7820,6
|
|
20241224,145400,312732050,7820,7820,7820,7820,0
|
|
20241224,145300,312732050,7820,7820,7820,7820,10
|
|
20241224,145200,312653850,7830,7830,7830,7830,114
|
|
20241224,145100,311761230,7830,7830,7830,7830,508
|
|
20241224,145000,307783590,7820,7820,7830,7820,156
|
|
20241224,144900,306563610,7820,7820,7820,7810,108
|
|
20241224,144800,305720050,7820,7820,7820,7800,210
|
|
20241224,144700,304080850,7800,7810,7820,7800,254
|
|
20241224,144600,302098520,7820,7810,7820,7810,13
|
|
20241224,144500,301996960,7820,7820,7820,7810,91
|
|
20241224,144400,301285490,7830,7830,7830,7830,0
|
|
20241224,144300,301285490,7830,7830,7830,7830,4
|
|
20241224,144200,301254170,7830,7830,7830,7830,0
|
|
20241224,144100,301254170,7830,7820,7830,7820,13
|
|
20241224,144000,301152480,7830,7820,7830,7820,17
|
|
20241224,143900,301019520,7820,7820,7830,7820,203
|
|
20241224,143800,299432030,7820,7810,7820,7810,594
|
|
20241224,143700,294792840,7820,7820,7820,7820,1
|
|
20241224,143600,294785020,7820,7820,7820,7820,68
|
|
20241224,143500,294253260,7820,7820,7820,7820,20
|
|
20241224,143400,294096860,7820,7820,7820,7820,2
|
|
20241224,143300,294081220,7820,7820,7820,7820,18
|
|
20241224,143200,293940460,7830,7830,7830,7830,57
|
|
20241224,143100,293494150,7830,7820,7830,7820,103
|
|
20241224,143000,292688660,7830,7810,7830,7810,3
|
|
20241224,142900,292665190,7830,7820,7830,7820,332
|
|
20241224,142800,290068920,7820,7810,7820,7810,35
|
|
20241224,142700,289795540,7810,7810,7810,7810,65
|
|
20241224,142600,289287890,7810,7800,7810,7800,32
|
|
20241224,142500,289038260,7810,7820,7820,7810,24
|
|
20241224,142400,288850600,7800,7800,7800,7800,100
|
|
20241224,142300,288070600,7820,7800,7820,7790,158
|
|
20241224,142200,286838190,7820,7820,7820,7820,0
|
|
20241224,142100,286838190,7820,7810,7820,7810,3
|
|
20241224,142000,286814740,7820,7820,7820,7820,1
|
|
20241224,141900,286806920,7820,7820,7820,7790,251
|
|
20241224,141800,284848810,7820,7820,7820,7820,2
|
|
20241224,141700,284833170,7820,7820,7820,7820,0
|
|
20241224,141600,284833170,7820,7820,7820,7820,4
|
|
20241224,141500,284801890,7820,7820,7820,7800,190
|
|
20241224,141400,283319390,7820,7820,7820,7820,2
|
|
20241224,141300,283303750,7820,7820,7820,7820,0
|
|
20241224,141200,283303750,7820,7820,7820,7820,105
|
|
20241224,141100,282482650,7820,7790,7820,7790,263
|
|
20241224,141000,280433820,7820,7820,7820,7820,10
|
|
20241224,140900,280355620,7820,7820,7820,7790,157
|
|
20241224,140800,279131960,7820,7820,7820,7820,3
|
|
20241224,140700,279108500,7820,7820,7820,7820,2
|
|
20241224,140600,279092860,7800,7800,7800,7800,10
|
|
20241224,140500,279014860,7820,7820,7820,7820,10
|
|
20241224,140400,278936660,7800,7800,7800,7800,0
|
|
20241224,140300,278936660,7800,7800,7800,7800,17
|
|
20241224,140200,278804060,7800,7800,7800,7800,5
|
|
20241224,140100,278765060,7830,7830,7830,7830,10
|
|
20241224,140000,278686760,7820,7820,7820,7820,95
|
|
20241224,135900,277943860,7820,7820,7820,7820,0
|
|
20241224,135800,277943860,7820,7820,7820,7820,0
|
|
20241224,135700,277943860,7820,7820,7820,7820,3
|
|
20241224,135600,277920400,7820,7820,7820,7820,3
|
|
20241224,135500,277896940,7790,7820,7820,7790,113
|
|
20241224,135400,277016010,7790,7820,7820,7790,542
|
|
20241224,135300,272793770,7800,7810,7810,7800,427
|
|
20241224,135200,269463030,7810,7810,7810,7810,3
|
|
20241224,135100,269439600,7810,7810,7810,7810,0
|
|
20241224,135000,269439600,7810,7810,7810,7810,5
|
|
20241224,134900,269400550,7810,7810,7810,7810,43
|
|
20241224,134800,269064720,7810,7820,7820,7810,37
|
|
20241224,134700,268775730,7810,7820,7820,7810,115
|
|
20241224,134600,267876440,7820,7810,7820,7810,3
|
|
20241224,134500,267853000,7800,7800,7800,7800,300
|
|
20241224,134400,265513000,7800,7800,7800,7800,112
|
|
20241224,134300,264639400,7810,7810,7810,7810,0
|
|
20241224,134200,264639400,7810,7810,7810,7810,1
|
|
20241224,134100,264631590,7810,7810,7810,7810,0
|
|
20241224,134000,264631590,7810,7810,7810,7810,2
|
|
20241224,133900,264615970,7820,7820,7820,7820,0
|
|
20241224,133800,264615970,7820,7810,7820,7810,115
|
|
20241224,133700,263717020,7820,7820,7820,7820,25
|
|
20241224,133600,263521520,7820,7820,7820,7820,3
|
|
20241224,133500,263498060,7820,7820,7820,7820,102
|
|
20241224,133400,262700420,7810,7800,7820,7800,335
|
|
20241224,133300,260084090,7810,7810,7810,7810,0
|
|
20241224,133200,260084090,7810,7800,7810,7790,116
|
|
20241224,133100,259180230,7800,7810,7810,7800,5
|
|
20241224,133000,259141210,7800,7800,7810,7800,106
|
|
20241224,132900,258314390,7800,7800,7800,7800,97
|
|
20241224,132800,257557790,7800,7800,7800,7800,107
|
|
20241224,132700,256723190,7800,7800,7800,7800,0
|
|
20241224,132600,256723190,7800,7800,7800,7800,0
|
|
20241224,132500,256723190,7800,7800,7800,7800,2
|
|
20241224,132400,256707590,7790,7800,7800,7780,128
|
|
20241224,132300,255710410,7800,7800,7800,7800,0
|
|
20241224,132200,255710410,7800,7780,7800,7780,25
|
|
20241224,132100,255515490,7810,7810,7810,7810,35
|
|
20241224,132000,255242140,7810,7800,7810,7800,9
|
|
20241224,131900,255171900,7800,7800,7800,7800,94
|
|
20241224,131800,254438700,7800,7800,7800,7800,11
|
|
20241224,131700,254352900,7800,7800,7800,7800,0
|
|
20241224,131600,254352900,7800,7800,7800,7800,0
|
|
20241224,131500,254352900,7800,7800,7800,7800,1
|
|
20241224,131400,254345100,7800,7800,7800,7800,0
|
|
20241224,131300,254345100,7800,7790,7800,7790,4
|
|
20241224,131200,254313930,7800,7800,7800,7800,0
|
|
20241224,131100,254313930,7800,7800,7800,7800,1
|
|
20241224,131000,254306130,7790,7790,7790,7790,0
|
|
20241224,130900,254306130,7790,7790,7790,7790,168
|
|
20241224,130800,252997410,7800,7800,7800,7800,0
|
|
20241224,130700,252997410,7800,7770,7800,7770,38
|
|
20241224,130600,252702060,7800,7800,7800,7800,4
|
|
20241224,130500,252670860,7810,7810,7810,7810,0
|
|
20241224,130400,252670860,7810,7810,7810,7810,0
|
|
20241224,130300,252670860,7810,7810,7810,7810,3
|
|
20241224,130200,252647430,7810,7810,7810,7810,0
|
|
20241224,130100,252647430,7810,7810,7810,7810,0
|
|
20241224,130000,252647430,7810,7810,7810,7810,1
|
|
20241224,125900,252639620,7810,7810,7810,7810,0
|
|
20241224,125800,252639620,7810,7810,7810,7810,2
|
|
20241224,125700,252624000,7810,7810,7810,7810,10
|
|
20241224,125600,252545900,7810,7810,7810,7810,0
|
|
20241224,125500,252545900,7810,7810,7810,7810,1
|
|
20241224,125400,252538090,7810,7810,7810,7810,0
|
|
20241224,125300,252538090,7810,7780,7810,7780,51
|
|
20241224,125200,252141280,7780,7780,7780,7780,1
|
|
20241224,125100,252133500,7810,7810,7810,7810,0
|
|
20241224,125000,252133500,7810,7780,7810,7780,83
|
|
20241224,124900,251487730,7780,7780,7780,7780,0
|
|
20241224,124800,251487730,7780,7780,7780,7780,194
|
|
20241224,124700,249978410,7780,7780,7780,7780,3
|
|
20241224,124600,249955070,7780,7810,7810,7780,1558
|
|
20241224,124500,237833800,7790,7790,7790,7790,1
|
|
20241224,124400,237826010,7790,7790,7790,7790,0
|
|
20241224,124300,237826010,7790,7810,7810,7790,175
|
|
20241224,124200,236462140,7790,7790,7790,7790,0
|
|
20241224,124100,236462140,7790,7810,7810,7790,15
|
|
20241224,124000,236345250,7810,7810,7810,7810,0
|
|
20241224,123900,236345250,7810,7810,7810,7810,1
|
|
20241224,123800,236337440,7810,7800,7810,7800,4
|
|
20241224,123700,236306220,7810,7800,7810,7800,4
|
|
20241224,123600,236275000,7810,7790,7810,7790,23
|
|
20241224,123500,236095790,7790,7790,7790,7790,1
|
|
20241224,123400,236088000,7790,7790,7790,7790,0
|
|
20241224,123300,236088000,7790,7790,7790,7790,2
|
|
20241224,123200,236072420,7790,7790,7790,7790,1
|
|
20241224,123100,236064630,7790,7790,7790,7790,4
|
|
20241224,123000,236033470,7790,7790,7790,7790,1
|
|
20241224,122900,236025680,7790,7790,7790,7790,0
|
|
20241224,122800,236025680,7790,7790,7790,7790,0
|
|
20241224,122700,236025680,7790,7790,7790,7790,116
|
|
20241224,122600,235122040,7790,7790,7790,7790,1
|
|
20241224,122500,235114250,7810,7810,7810,7810,2
|
|
20241224,122400,235098630,7810,7810,7810,7810,0
|
|
20241224,122300,235098630,7810,7810,7810,7810,1
|
|
20241224,122200,235090820,7810,7810,7810,7810,2
|
|
20241224,122100,235075200,7780,7780,7780,7780,320
|
|
20241224,122000,232585600,7780,7780,7780,7780,150
|
|
20241224,121900,231418600,7780,7810,7810,7780,2
|
|
20241224,121800,231403010,7780,7780,7780,7780,0
|
|
20241224,121700,231403010,7780,7780,7780,7780,1
|
|
20241224,121600,231395230,7790,7790,7790,7790,1
|
|
20241224,121500,231387440,7810,7810,7810,7810,0
|
|
20241224,121400,231387440,7810,7810,7810,7810,502
|
|
20241224,121300,227466820,7780,7800,7800,7780,833
|
|
20241224,121200,220969900,7800,7800,7800,7800,3
|
|
20241224,121100,220946500,7800,7800,7800,7800,42
|
|
20241224,121000,220618900,7800,7800,7800,7800,3
|
|
20241224,120900,220595500,7770,7770,7770,7770,1
|
|
20241224,120800,220587730,7800,7800,7800,7800,1
|
|
20241224,120700,220579930,7800,7800,7800,7800,7
|
|
20241224,120600,220525330,7800,7800,7800,7800,3
|
|
20241224,120500,220501930,7800,7770,7800,7770,15
|
|
20241224,120400,220385350,7800,7800,7800,7800,0
|
|
20241224,120300,220385350,7800,7790,7800,7790,3
|
|
20241224,120200,220361970,7790,7790,7790,7790,0
|
|
20241224,120100,220361970,7790,7790,7790,7790,0
|
|
20241224,120000,220361970,7790,7790,7790,7790,0
|
|
20241224,115900,220361970,7790,7790,7790,7790,11
|
|
20241224,115800,220276280,7790,7790,7790,7790,2
|
|
20241224,115700,220260700,7770,7780,7780,7770,121
|
|
20241224,115600,219320520,7770,7770,7770,7770,12
|
|
20241224,115500,219227280,7770,7770,7770,7770,1
|
|
20241224,115400,219219510,7800,7800,7800,7800,0
|
|
20241224,115300,219219510,7800,7800,7800,7800,0
|
|
20241224,115200,219219510,7800,7800,7800,7800,0
|
|
20241224,115100,219219510,7800,7770,7800,7770,41
|
|
20241224,115000,218900910,7790,7770,7790,7770,463
|
|
20241224,114900,215300140,7790,7790,7790,7790,0
|
|
20241224,114800,215300140,7790,7790,7790,7790,0
|
|
20241224,114700,215300140,7790,7790,7790,7790,0
|
|
20241224,114600,215300140,7790,7790,7790,7790,5
|
|
20241224,114500,215261190,7800,7780,7800,7780,120
|
|
20241224,114400,214327570,7800,7800,7800,7800,1
|
|
20241224,114300,214319770,7800,7780,7800,7780,2
|
|
20241224,114200,214304190,7810,7810,7810,7810,0
|
|
20241224,114100,214304190,7810,7810,7810,7810,2
|
|
20241224,114000,214288570,7810,7810,7810,7810,0
|
|
20241224,113900,214288570,7810,7810,7810,7810,30
|
|
20241224,113800,214054270,7810,7810,7810,7810,2
|
|
20241224,113700,214038650,7810,7810,7810,7810,11
|
|
20241224,113600,213952740,7770,7770,7770,7770,0
|
|
20241224,113500,213952740,7770,7770,7770,7770,400
|
|
20241224,113400,210844740,7770,7770,7770,7770,0
|
|
20241224,113300,210844740,7770,7800,7800,7770,2005
|
|
20241224,113200,195248190,7790,7790,7790,7790,47
|
|
20241224,113100,194882060,7790,7810,7810,7790,154
|
|
20241224,113000,193680380,7810,7810,7810,7810,1
|
|
20241224,112900,193672570,7810,7780,7810,7780,579
|
|
20241224,112800,189167890,7790,7790,7790,7790,0
|
|
20241224,112700,189167890,7790,7790,7790,7790,1
|
|
20241224,112600,189160100,7790,7790,7790,7790,81
|
|
20241224,112500,188529110,7800,7800,7800,7800,2
|
|
20241224,112400,188513510,7800,7810,7810,7800,22
|
|
20241224,112300,188341900,7800,7810,7820,7800,56
|
|
20241224,112200,187904990,7810,7800,7810,7800,6
|
|
20241224,112100,187858180,7810,7810,7810,7810,0
|
|
20241224,112000,187858180,7810,7810,7810,7810,0
|
|
20241224,111900,187858180,7810,7810,7810,7810,0
|
|
20241224,111800,187858180,7810,7810,7810,7810,15
|
|
20241224,111700,187741030,7810,7810,7810,7810,2
|
|
20241224,111600,187725410,7810,7800,7810,7800,11
|
|
20241224,111500,187639550,7790,7790,7790,7790,0
|
|
20241224,111400,187639550,7790,7790,7790,7790,4
|
|
20241224,111300,187608390,7790,7790,7790,7790,141
|
|
20241224,111200,186510000,7790,7790,7790,7790,0
|
|
20241224,111100,186510000,7790,7790,7790,7790,0
|
|
20241224,111000,186510000,7790,7790,7790,7790,1
|
|
20241224,110900,186502210,7790,7790,7790,7790,2
|
|
20241224,110800,186486630,7790,7790,7790,7790,1
|
|
20241224,110700,186478840,7800,7800,7800,7800,0
|
|
20241224,110600,186478840,7800,7800,7800,7800,0
|
|
20241224,110500,186478840,7800,7800,7800,7800,0
|
|
20241224,110400,186478840,7800,7800,7800,7800,0
|
|
20241224,110300,186478840,7800,7800,7800,7800,1
|
|
20241224,110200,186471040,7800,7800,7800,7800,5
|
|
20241224,110100,186432040,7800,7800,7800,7800,0
|
|
20241224,110000,186432040,7800,7800,7800,7800,3
|
|
20241224,105900,186408640,7800,7800,7800,7800,0
|
|
20241224,105800,186408640,7800,7800,7800,7800,11
|
|
20241224,105700,186322840,7800,7800,7800,7800,6
|
|
20241224,105600,186276040,7800,7800,7800,7800,0
|
|
20241224,105500,186276040,7800,7780,7800,7780,153
|
|
20241224,105400,185085660,7800,7800,7800,7800,101
|
|
20241224,105300,184297860,7800,7800,7800,7790,15
|
|
20241224,105200,184180980,7790,7790,7790,7790,3
|
|
20241224,105100,184157610,7770,7780,7780,7770,967
|
|
20241224,105000,176643920,7790,7800,7800,7790,91
|
|
20241224,104900,175935020,7800,7800,7800,7800,10
|
|
20241224,104800,175857020,7800,7800,7800,7800,0
|
|
20241224,104700,175857020,7800,7800,7800,7800,0
|
|
20241224,104600,175857020,7800,7790,7800,7790,516
|
|
20241224,104500,171837360,7790,7790,7790,7790,0
|
|
20241224,104400,171837360,7790,7790,7790,7790,1
|
|
20241224,104300,171829570,7760,7800,7800,7760,1362
|
|
20241224,104200,161260330,7760,7760,7760,7760,0
|
|
20241224,104100,161260330,7760,7770,7770,7760,1200
|
|
20241224,104000,151948110,7800,7770,7800,7770,307
|
|
20241224,103900,149562510,7770,7780,7780,7770,396
|
|
20241224,103800,146483560,7790,7790,7790,7790,228
|
|
20241224,103700,144707440,7800,7800,7800,7800,1
|
|
20241224,103600,144699640,7820,7800,7820,7800,201
|
|
20241224,103500,143131820,7820,7820,7820,7820,0
|
|
20241224,103400,143131820,7820,7820,7820,7820,0
|
|
20241224,103300,143131820,7820,7820,7820,7820,0
|
|
20241224,103200,143131820,7820,7800,7820,7800,78
|
|
20241224,103100,142522200,7800,7790,7800,7790,267
|
|
20241224,103000,140442250,7790,7790,7790,7790,50
|
|
20241224,102900,140052750,7800,7800,7800,7800,4
|
|
20241224,102800,140021550,7800,7800,7800,7800,19
|
|
20241224,102700,139873350,7800,7800,7800,7800,1
|
|
20241224,102600,139865550,7810,7810,7810,7810,0
|
|
20241224,102500,139865550,7810,7810,7810,7810,0
|
|
20241224,102400,139865550,7810,7810,7810,7810,0
|
|
20241224,102300,139865550,7810,7810,7810,7810,500
|
|
20241224,102200,135960550,7810,7810,7810,7810,1
|
|
20241224,102100,135952740,7820,7820,7820,7820,2
|
|
20241224,102000,135937100,7780,7780,7780,7780,254
|
|
20241224,101900,133960980,7780,7780,7780,7780,1
|
|
20241224,101800,133953200,7820,7820,7820,7820,0
|
|
20241224,101700,133953200,7820,7820,7820,7820,88
|
|
20241224,101600,133265040,7820,7820,7820,7820,2
|
|
20241224,101500,133249400,7820,7800,7820,7760,156
|
|
20241224,101400,132037630,7820,7800,7820,7800,11
|
|
20241224,101300,131951810,7770,7820,7820,7770,162
|
|
20241224,101200,130692970,7770,7800,7820,7770,40
|
|
20241224,101100,130380600,7800,7800,7800,7800,1
|
|
20241224,101000,130372800,7760,7770,7770,7760,180
|
|
20241224,100900,128975360,7800,7810,7810,7800,37
|
|
20241224,100800,128686680,7810,7810,7810,7810,3
|
|
20241224,100700,128663250,7770,7820,7820,7770,1254
|
|
20241224,100600,118909080,7820,7810,7820,7810,103
|
|
20241224,100500,118104610,7820,7820,7820,7820,1
|
|
20241224,100400,118096790,7820,7820,7820,7820,12
|
|
20241224,100300,118002950,7810,7820,7820,7810,26
|
|
20241224,100200,117799830,7820,7820,7820,7820,1
|
|
20241224,100100,117792010,7820,7820,7820,7820,2
|
|
20241224,100000,117776370,7820,7820,7820,7820,2
|
|
20241224,095900,117760730,7820,7820,7820,7820,0
|
|
20241224,095800,117760730,7820,7820,7820,7820,100
|
|
20241224,095700,116978730,7820,7820,7820,7800,297
|
|
20241224,095600,114660430,7820,7820,7820,7820,218
|
|
20241224,095500,112955670,7850,7850,7850,7850,1
|
|
20241224,095400,112947820,7850,7850,7850,7850,0
|
|
20241224,095300,112947820,7850,7820,7850,7820,205
|
|
20241224,095200,111344690,7850,7830,7850,7830,192
|
|
20241224,095100,109840290,7830,7830,7830,7830,4
|
|
20241224,095000,109808970,7850,7840,7850,7840,91
|
|
20241224,094900,109095520,7850,7850,7850,7850,129
|
|
20241224,094800,108082870,7850,7850,7850,7850,72
|
|
20241224,094700,107517670,7850,7860,7860,7850,102
|
|
20241224,094600,106715970,7860,7860,7860,7860,100
|
|
20241224,094500,105929970,7860,7850,7860,7850,237
|
|
20241224,094400,104069500,7850,7850,7850,7850,0
|
|
20241224,094300,104069500,7850,7840,7860,7840,629
|
|
20241224,094200,99131870,7830,7840,7840,7830,101
|
|
20241224,094100,98340800,7850,7830,7850,7830,4
|
|
20241224,094000,98309420,7850,7850,7850,7850,558
|
|
20241224,093900,93929120,7850,7850,7850,7850,12
|
|
20241224,093800,93834920,7850,7850,7850,7850,16
|
|
20241224,093700,93709320,7850,7850,7850,7850,0
|
|
20241224,093600,93709320,7850,7840,7850,7830,372
|
|
20241224,093500,90792740,7840,7850,7850,7840,13
|
|
20241224,093400,90690790,7840,7840,7840,7840,250
|
|
20241224,093300,88730790,7840,7840,7840,7840,130
|
|
20241224,093200,87711590,7850,7850,7850,7850,13
|
|
20241224,093100,87609540,7850,7850,7850,7850,105
|
|
20241224,093000,86785290,7850,7840,7850,7840,1105
|
|
20241224,092900,78112780,7850,7850,7850,7850,273
|
|
20241224,092800,75969730,7840,7850,7850,7840,83
|
|
20241224,092700,75318980,7850,7850,7850,7850,0
|
|
20241224,092600,75318980,7850,7850,7850,7850,0
|
|
20241224,092500,75318980,7850,7850,7850,7850,0
|
|
20241224,092400,75318980,7850,7850,7850,7850,20
|
|
20241224,092300,75161980,7840,7830,7840,7830,603
|
|
20241224,092200,70438980,7830,7830,7830,7830,0
|
|
20241224,092100,70438980,7830,7850,7850,7830,1042
|
|
20241224,092000,62279290,7850,7810,7850,7810,6
|
|
20241224,091900,62232350,7850,7850,7850,7850,10
|
|
20241224,091800,62153850,7850,7850,7850,7810,349
|
|
20241224,091700,59422140,7850,7850,7850,7840,40
|
|
20241224,091600,59108390,7860,7850,7860,7850,202
|
|
20241224,091500,57522170,7850,7850,7850,7850,220
|
|
20241224,091400,55795170,7850,7830,7850,7830,12
|
|
20241224,091300,55701170,7830,7830,7830,7830,3
|
|
20241224,091200,55677680,7850,7820,7850,7820,285
|
|
20241224,091100,53441360,7820,7820,7820,7820,198
|
|
20241224,091000,51893000,7820,7810,7820,7810,136
|
|
20241224,090900,50830460,7820,7820,7820,7820,20
|
|
20241224,090800,50674060,7830,7830,7830,7830,0
|
|
20241224,090700,50674060,7830,7830,7830,7830,0
|
|
20241224,090600,50674060,7830,7830,7830,7830,0
|
|
20241224,090500,50674060,7830,7800,7830,7800,1303
|
|
20241224,090400,40474910,7810,7850,7850,7810,284
|
|
20241224,090300,38255930,7850,7870,7870,7850,21
|
|
20241224,090200,38090920,7880,7880,7880,7880,0
|
|
20241224,090100,38090920,7880,7800,7880,7800,908
|
|
20241224,090000,30956880,7790,7740,7830,7740,3906
|