668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,200500,500509600,7850,7850,7850,7850,176
|
|
20241220,200400,500509600,7850,7850,7850,7850,0
|
|
20241220,200300,500509600,7850,7850,7850,7850,0
|
|
20241220,200200,500509600,7850,7850,7850,7850,0
|
|
20241220,200100,500509600,7850,7850,7850,7850,0
|
|
20241220,200000,500509600,7850,7850,7850,7850,0
|
|
20241220,195900,500509600,7850,7850,7850,7850,0
|
|
20241220,195800,500509600,7850,7850,7850,7850,0
|
|
20241220,195700,500509600,7850,7850,7850,7850,0
|
|
20241220,195600,500509600,7850,7850,7850,7850,0
|
|
20241220,195500,500509600,7850,7850,7850,7850,0
|
|
20241220,195400,500509600,7850,7850,7850,7850,0
|
|
20241220,195300,500509600,7850,7850,7850,7850,0
|
|
20241220,195200,500509600,7850,7850,7850,7850,0
|
|
20241220,195100,500509600,7850,7850,7850,7850,0
|
|
20241220,195000,500509600,7850,7850,7850,7850,0
|
|
20241220,194900,500509600,7850,7850,7850,7850,0
|
|
20241220,194800,500509600,7850,7850,7850,7850,0
|
|
20241220,194700,500509600,7850,7850,7850,7850,0
|
|
20241220,194600,500509600,7850,7850,7850,7850,0
|
|
20241220,194500,500509600,7850,7850,7850,7850,0
|
|
20241220,194400,500509600,7850,7850,7850,7850,0
|
|
20241220,194300,500509600,7850,7850,7850,7850,0
|
|
20241220,194200,500509600,7850,7850,7850,7850,0
|
|
20241220,194100,500509600,7850,7850,7850,7850,0
|
|
20241220,194000,500509600,7850,7850,7850,7850,0
|
|
20241220,193900,500509600,7850,7850,7850,7850,0
|
|
20241220,193800,500509600,7850,7850,7850,7850,0
|
|
20241220,193700,500509600,7850,7850,7850,7850,0
|
|
20241220,193600,500509600,7850,7850,7850,7850,0
|
|
20241220,193500,500509600,7850,7850,7850,7850,176
|
|
20241220,193400,500509600,7850,7850,7850,7850,0
|
|
20241220,193300,500509600,7850,7850,7850,7850,0
|
|
20241220,193200,500509600,7850,7850,7850,7850,0
|
|
20241220,193100,500509600,7850,7850,7850,7850,0
|
|
20241220,193000,500509600,7850,7850,7850,7850,0
|
|
20241220,192900,500509600,7850,7850,7850,7850,0
|
|
20241220,192800,500509600,7850,7850,7850,7850,0
|
|
20241220,192700,500509600,7850,7850,7850,7850,0
|
|
20241220,192600,500509600,7850,7850,7850,7850,0
|
|
20241220,192500,500509600,7850,7850,7850,7850,0
|
|
20241220,192400,500509600,7850,7850,7850,7850,0
|
|
20241220,192300,500509600,7850,7850,7850,7850,0
|
|
20241220,192200,500509600,7850,7850,7850,7850,0
|
|
20241220,192100,500509600,7850,7850,7850,7850,0
|
|
20241220,192000,500509600,7850,7850,7850,7850,0
|
|
20241220,191900,500509600,7850,7850,7850,7850,0
|
|
20241220,191800,500509600,7850,7850,7850,7850,0
|
|
20241220,191700,500509600,7850,7850,7850,7850,0
|
|
20241220,191600,500509600,7850,7850,7850,7850,0
|
|
20241220,191500,500509600,7850,7850,7850,7850,0
|
|
20241220,191400,500509600,7850,7850,7850,7850,0
|
|
20241220,191300,500509600,7850,7850,7850,7850,0
|
|
20241220,191200,500509600,7850,7850,7850,7850,0
|
|
20241220,191100,500509600,7850,7850,7850,7850,0
|
|
20241220,191000,500509600,7850,7850,7850,7850,0
|
|
20241220,190900,500509600,7850,7850,7850,7850,0
|
|
20241220,190800,500509600,7850,7850,7850,7850,0
|
|
20241220,190700,500509600,7850,7850,7850,7850,0
|
|
20241220,190600,500509600,7850,7850,7850,7850,0
|
|
20241220,190500,500509600,7850,7850,7850,7850,176
|
|
20241220,190400,500509600,7850,7850,7850,7850,0
|
|
20241220,190300,500509600,7850,7850,7850,7850,0
|
|
20241220,190200,500509600,7850,7850,7850,7850,0
|
|
20241220,190100,500509600,7850,7850,7850,7850,0
|
|
20241220,190000,500509600,7850,7850,7850,7850,0
|
|
20241220,185900,500509600,7850,7850,7850,7850,0
|
|
20241220,185800,500509600,7850,7850,7850,7850,0
|
|
20241220,185700,500509600,7850,7850,7850,7850,0
|
|
20241220,185600,500509600,7850,7850,7850,7850,0
|
|
20241220,185500,500509600,7850,7850,7850,7850,0
|
|
20241220,185400,500509600,7850,7850,7850,7850,0
|
|
20241220,185300,500509600,7850,7850,7850,7850,0
|
|
20241220,185200,500509600,7850,7850,7850,7850,0
|
|
20241220,185100,500509600,7850,7850,7850,7850,0
|
|
20241220,185000,500509600,7850,7850,7850,7850,0
|
|
20241220,184900,500509600,7850,7850,7850,7850,0
|
|
20241220,184800,500509600,7850,7850,7850,7850,0
|
|
20241220,184700,500509600,7850,7850,7850,7850,0
|
|
20241220,184600,500509600,7850,7850,7850,7850,0
|
|
20241220,184500,500509600,7850,7850,7850,7850,0
|
|
20241220,184400,500509600,7850,7850,7850,7850,0
|
|
20241220,184300,500509600,7850,7850,7850,7850,0
|
|
20241220,184200,500509600,7850,7850,7850,7850,0
|
|
20241220,184100,500509600,7850,7850,7850,7850,0
|
|
20241220,184000,500509600,7850,7850,7850,7850,0
|
|
20241220,183900,500509600,7850,7850,7850,7850,0
|
|
20241220,183800,500509600,7850,7850,7850,7850,0
|
|
20241220,183700,500509600,7850,7850,7850,7850,0
|
|
20241220,183600,500509600,7850,7850,7850,7850,0
|
|
20241220,183500,500509600,7850,7850,7850,7850,176
|
|
20241220,183400,500509600,7850,7850,7850,7850,0
|
|
20241220,183300,500509600,7850,7850,7850,7850,0
|
|
20241220,183200,500509600,7850,7850,7850,7850,0
|
|
20241220,183100,500509600,7850,7850,7850,7850,0
|
|
20241220,183000,500509600,7850,7850,7850,7850,0
|
|
20241220,182900,500509600,7850,7850,7850,7850,0
|
|
20241220,182800,500509600,7850,7850,7850,7850,0
|
|
20241220,182700,500509600,7850,7850,7850,7850,0
|
|
20241220,182600,500509600,7850,7850,7850,7850,0
|
|
20241220,182500,500509600,7850,7850,7850,7850,0
|
|
20241220,182400,500509600,7850,7850,7850,7850,0
|
|
20241220,182300,500509600,7850,7850,7850,7850,0
|
|
20241220,182200,500509600,7850,7850,7850,7850,0
|
|
20241220,182100,500509600,7850,7850,7850,7850,0
|
|
20241220,182000,500509600,7850,7850,7850,7850,0
|
|
20241220,181900,500509600,7850,7850,7850,7850,0
|
|
20241220,181800,500509600,7850,7850,7850,7850,0
|
|
20241220,181700,500509600,7850,7850,7850,7850,0
|
|
20241220,181600,500509600,7850,7850,7850,7850,0
|
|
20241220,181500,500509600,7850,7850,7850,7850,0
|
|
20241220,181400,500509600,7850,7850,7850,7850,0
|
|
20241220,181300,500509600,7850,7850,7850,7850,0
|
|
20241220,181200,500509600,7850,7850,7850,7850,0
|
|
20241220,181100,500509600,7850,7850,7850,7850,0
|
|
20241220,181000,500509600,7850,7850,7850,7850,0
|
|
20241220,180900,500509600,7850,7850,7850,7850,0
|
|
20241220,180800,500509600,7850,7850,7850,7850,0
|
|
20241220,180700,500509600,7850,7850,7850,7850,0
|
|
20241220,180600,500509600,7850,7850,7850,7850,0
|
|
20241220,180500,500509600,7850,7850,7850,7850,176
|
|
20241220,180400,500509600,7850,7850,7850,7850,0
|
|
20241220,180300,500509600,7850,7850,7850,7850,0
|
|
20241220,180200,500509600,7850,7850,7850,7850,0
|
|
20241220,180100,500509600,7850,7850,7850,7850,0
|
|
20241220,180000,500509600,7850,7850,7850,7850,0
|
|
20241220,175900,500509600,7850,7850,7850,7850,0
|
|
20241220,175800,500509600,7850,7850,7850,7850,0
|
|
20241220,175700,500509600,7850,7850,7850,7850,0
|
|
20241220,175600,500509600,7850,7850,7850,7850,0
|
|
20241220,175500,500509600,7850,7850,7850,7850,0
|
|
20241220,175400,500509600,7850,7850,7850,7850,0
|
|
20241220,175300,500509600,7850,7850,7850,7850,0
|
|
20241220,175200,500509600,7850,7850,7850,7850,0
|
|
20241220,175100,500509600,7850,7850,7850,7850,0
|
|
20241220,175000,500509600,7850,7850,7850,7850,0
|
|
20241220,174900,500509600,7850,7850,7850,7850,0
|
|
20241220,174800,500509600,7850,7850,7850,7850,0
|
|
20241220,174700,500509600,7850,7850,7850,7850,0
|
|
20241220,174600,500509600,7850,7850,7850,7850,0
|
|
20241220,174500,500509600,7850,7850,7850,7850,0
|
|
20241220,174400,500509600,7850,7850,7850,7850,0
|
|
20241220,174300,500509600,7850,7850,7850,7850,0
|
|
20241220,174200,500509600,7850,7850,7850,7850,0
|
|
20241220,174100,500509600,7850,7850,7850,7850,0
|
|
20241220,174000,500509600,7850,7850,7850,7850,0
|
|
20241220,173900,500509600,7850,7850,7850,7850,0
|
|
20241220,173800,500509600,7850,7850,7850,7850,0
|
|
20241220,173700,500509600,7850,7850,7850,7850,0
|
|
20241220,173600,500509600,7850,7850,7850,7850,0
|
|
20241220,173500,500509600,7850,7850,7850,7850,176
|
|
20241220,173400,500509600,7850,7850,7850,7850,0
|
|
20241220,173300,500509600,7850,7850,7850,7850,0
|
|
20241220,173200,500509600,7850,7850,7850,7850,0
|
|
20241220,173100,500509600,7850,7850,7850,7850,0
|
|
20241220,173000,500509600,7850,7850,7850,7850,0
|
|
20241220,172900,500509600,7850,7850,7850,7850,0
|
|
20241220,172800,500509600,7850,7850,7850,7850,0
|
|
20241220,172700,500509600,7850,7850,7850,7850,0
|
|
20241220,172600,500509600,7850,7850,7850,7850,0
|
|
20241220,172500,500509600,7850,7850,7850,7850,0
|
|
20241220,172400,500509600,7850,7850,7850,7850,0
|
|
20241220,172300,500509600,7850,7850,7850,7850,0
|
|
20241220,172200,500509600,7850,7850,7850,7850,0
|
|
20241220,172100,500509600,7850,7850,7850,7850,0
|
|
20241220,172000,500509600,7850,7850,7850,7850,0
|
|
20241220,171900,500509600,7850,7850,7850,7850,0
|
|
20241220,171800,500509600,7850,7850,7850,7850,0
|
|
20241220,171700,500509600,7850,7850,7850,7850,0
|
|
20241220,171600,500509600,7850,7850,7850,7850,0
|
|
20241220,171500,500509600,7850,7850,7850,7850,0
|
|
20241220,171400,500509600,7850,7850,7850,7850,0
|
|
20241220,171300,500509600,7850,7850,7850,7850,0
|
|
20241220,171200,500509600,7850,7850,7850,7850,0
|
|
20241220,171100,500509600,7850,7850,7850,7850,0
|
|
20241220,171000,500509600,7850,7850,7850,7850,0
|
|
20241220,170900,500509600,7850,7850,7850,7850,0
|
|
20241220,170800,500509600,7850,7850,7850,7850,0
|
|
20241220,170700,500509600,7850,7850,7850,7850,0
|
|
20241220,170600,500509600,7850,7850,7850,7850,0
|
|
20241220,170500,500509600,7850,7850,7850,7850,176
|
|
20241220,170400,500509600,7850,7850,7850,7850,0
|
|
20241220,170300,500509600,7850,7850,7850,7850,0
|
|
20241220,170200,500509600,7850,7850,7850,7850,0
|
|
20241220,170100,500509600,7850,7850,7850,7850,0
|
|
20241220,170000,500509600,7850,7850,7850,7850,0
|
|
20241220,165900,500509600,7850,7850,7850,7850,0
|
|
20241220,165800,500509600,7850,7850,7850,7850,0
|
|
20241220,165700,500509600,7850,7850,7850,7850,0
|
|
20241220,165600,500509600,7850,7850,7850,7850,0
|
|
20241220,165500,500509600,7850,7850,7850,7850,0
|
|
20241220,165400,500509600,7850,7850,7850,7850,0
|
|
20241220,165300,500509600,7850,7850,7850,7850,0
|
|
20241220,165200,500509600,7850,7850,7850,7850,0
|
|
20241220,165100,500509600,7850,7850,7850,7850,0
|
|
20241220,165000,500509600,7850,7850,7850,7850,0
|
|
20241220,164900,500509600,7850,7850,7850,7850,0
|
|
20241220,164800,500509600,7850,7850,7850,7850,0
|
|
20241220,164700,500509600,7850,7850,7850,7850,0
|
|
20241220,164600,500509600,7850,7850,7850,7850,0
|
|
20241220,164500,500509600,7850,7850,7850,7850,0
|
|
20241220,164400,500509600,7850,7850,7850,7850,0
|
|
20241220,164300,500509600,7850,7850,7850,7850,0
|
|
20241220,164200,500509600,7850,7850,7850,7850,0
|
|
20241220,164100,500509600,7850,7850,7850,7850,0
|
|
20241220,164000,500509600,7850,7850,7850,7850,0
|
|
20241220,163900,500509600,7850,7850,7850,7850,0
|
|
20241220,163800,500509600,7850,7850,7850,7850,0
|
|
20241220,163700,500509600,7850,7850,7850,7850,0
|
|
20241220,163600,500509600,7850,7850,7850,7850,0
|
|
20241220,163500,500509600,7850,7850,7850,7850,176
|
|
20241220,163400,500509600,7850,7850,7850,7850,0
|
|
20241220,163300,500509600,7850,7850,7850,7850,0
|
|
20241220,163200,500509600,7850,7850,7850,7850,0
|
|
20241220,163100,500509600,7850,7850,7850,7850,0
|
|
20241220,163000,500509600,7850,7850,7850,7850,0
|
|
20241220,162900,500509600,7850,7850,7850,7850,0
|
|
20241220,162800,500509600,7850,7850,7850,7850,0
|
|
20241220,162700,500509600,7850,7850,7850,7850,0
|
|
20241220,162600,500509600,7850,7850,7850,7850,0
|
|
20241220,162500,500509600,7850,7850,7850,7850,0
|
|
20241220,162400,500509600,7850,7850,7850,7850,0
|
|
20241220,162300,500509600,7850,7850,7850,7850,0
|
|
20241220,162200,500509600,7850,7850,7850,7850,0
|
|
20241220,162100,500509600,7850,7850,7850,7850,0
|
|
20241220,162000,500509600,7850,7850,7850,7850,0
|
|
20241220,161900,500509600,7850,7850,7850,7850,0
|
|
20241220,161800,500509600,7850,7850,7850,7850,0
|
|
20241220,161700,500509600,7850,7850,7850,7850,0
|
|
20241220,161600,500509600,7850,7850,7850,7850,0
|
|
20241220,161500,500509600,7850,7850,7850,7850,0
|
|
20241220,161400,500509600,7850,7850,7850,7850,0
|
|
20241220,161300,500509600,7850,7850,7850,7850,0
|
|
20241220,161200,500509600,7850,7850,7850,7850,0
|
|
20241220,161100,500509600,7850,7850,7850,7850,0
|
|
20241220,161000,500509600,7850,7850,7850,7850,0
|
|
20241220,160900,500509600,7850,7850,7850,7850,0
|
|
20241220,160800,500509600,7850,7850,7850,7850,0
|
|
20241220,160700,500509600,7850,7850,7850,7850,0
|
|
20241220,160600,500509600,7850,7850,7850,7850,0
|
|
20241220,160500,500509600,7850,7850,7850,7850,176
|
|
20241220,160400,500509600,7850,7850,7850,7850,0
|
|
20241220,160300,500509600,7850,7850,7850,7850,0
|
|
20241220,160200,500509600,7850,7850,7850,7850,0
|
|
20241220,160100,500509600,7850,7850,7850,7850,0
|
|
20241220,160000,500509600,7850,7850,7850,7850,0
|
|
20241220,155900,500509600,7850,7850,7850,7850,0
|
|
20241220,155800,500509600,7850,7850,7850,7850,0
|
|
20241220,155700,500509600,7850,7850,7850,7850,0
|
|
20241220,155600,500509600,7850,7850,7850,7850,0
|
|
20241220,155500,500509600,7850,7850,7850,7850,0
|
|
20241220,155400,500509600,7850,7850,7850,7850,0
|
|
20241220,155300,500509600,7850,7850,7850,7850,0
|
|
20241220,155200,500509600,7850,7850,7850,7850,0
|
|
20241220,155100,500509600,7850,7850,7850,7850,0
|
|
20241220,155000,500509600,7850,7850,7850,7850,0
|
|
20241220,154900,500509600,7850,7850,7850,7850,0
|
|
20241220,154800,500509600,7850,7850,7850,7850,0
|
|
20241220,154700,500509600,7850,7850,7850,7850,0
|
|
20241220,154600,500509600,7850,7850,7850,7850,0
|
|
20241220,154500,500509600,7850,7850,7850,7850,0
|
|
20241220,154400,500509600,7850,7850,7850,7850,0
|
|
20241220,154300,500509600,7850,7850,7850,7850,0
|
|
20241220,154200,500509600,7850,7850,7850,7850,0
|
|
20241220,154100,500509600,7850,7850,7850,7850,0
|
|
20241220,154000,500509600,7850,7850,7850,7850,0
|
|
20241220,153900,500509600,7850,7850,7850,7850,0
|
|
20241220,153800,500509600,7850,7850,7850,7850,0
|
|
20241220,153700,500509600,7850,7850,7850,7850,0
|
|
20241220,153600,500509600,7850,7850,7850,7850,0
|
|
20241220,153500,500509600,7850,7850,7850,7850,176
|
|
20241220,153400,500509600,7850,7850,7850,7850,0
|
|
20241220,153300,500509600,7850,7850,7850,7850,0
|
|
20241220,153200,500509600,7850,7850,7850,7850,0
|
|
20241220,153100,500509600,7850,7850,7850,7850,0
|
|
20241220,153000,500509600,7850,7850,7850,7850,176
|
|
20241220,152900,499128000,7860,7860,7860,7860,0
|
|
20241220,152800,499128000,7860,7860,7860,7860,0
|
|
20241220,152700,499128000,7860,7860,7860,7860,0
|
|
20241220,152600,499128000,7860,7860,7860,7860,0
|
|
20241220,152500,499128000,7860,7860,7860,7860,0
|
|
20241220,152400,499128000,7860,7860,7860,7860,0
|
|
20241220,152300,499128000,7860,7860,7860,7860,0
|
|
20241220,152200,499128000,7860,7860,7860,7860,0
|
|
20241220,152100,499128000,7860,7860,7860,7860,0
|
|
20241220,152000,499128000,7860,7860,7860,7860,0
|
|
20241220,151900,499128000,7860,7860,7860,7860,45
|
|
20241220,151800,498774300,7850,7850,7850,7850,200
|
|
20241220,151700,497204300,7840,7840,7840,7840,2
|
|
20241220,151600,497188620,7850,7850,7850,7850,10
|
|
20241220,151500,497110120,7850,7840,7850,7840,4
|
|
20241220,151400,497078730,7850,7840,7850,7840,116
|
|
20241220,151300,496168630,7850,7850,7850,7850,246
|
|
20241220,151200,494237530,7850,7850,7850,7850,10
|
|
20241220,151100,494159030,7850,7850,7850,7850,515
|
|
20241220,151000,490116280,7850,7850,7850,7850,567
|
|
20241220,150900,485665330,7850,7850,7850,7850,10
|
|
20241220,150800,485586830,7840,7840,7840,7840,0
|
|
20241220,150700,485586830,7840,7840,7840,7840,0
|
|
20241220,150600,485586830,7840,7840,7840,7840,0
|
|
20241220,150500,485586830,7840,7840,7840,7840,87
|
|
20241220,150400,484904750,7840,7840,7840,7840,0
|
|
20241220,150300,484904750,7840,7840,7840,7840,42
|
|
20241220,150200,484575470,7850,7850,7850,7850,10
|
|
20241220,150100,484496970,7830,7830,7830,7830,0
|
|
20241220,150000,484496970,7830,7830,7830,7830,164
|
|
20241220,145900,483212850,7850,7850,7850,7850,0
|
|
20241220,145800,483212850,7850,7850,7850,7850,10
|
|
20241220,145700,483134350,7850,7850,7850,7850,0
|
|
20241220,145600,483134350,7850,7850,7850,7850,0
|
|
20241220,145500,483134350,7850,7860,7860,7850,281
|
|
20241220,145400,480928400,7860,7860,7860,7860,0
|
|
20241220,145300,480928400,7860,7850,7860,7850,541
|
|
20241220,145200,476681140,7840,7840,7840,7840,16
|
|
20241220,145100,476555700,7850,7840,7850,7840,73
|
|
20241220,145000,475983000,7840,7840,7840,7840,0
|
|
20241220,144900,475983000,7840,7840,7840,7840,0
|
|
20241220,144800,475983000,7840,7830,7840,7830,74
|
|
20241220,144700,475402900,7830,7830,7830,7830,0
|
|
20241220,144600,475402900,7830,7830,7830,7830,0
|
|
20241220,144500,475402900,7830,7830,7830,7830,0
|
|
20241220,144400,475402900,7830,7830,7830,7830,10
|
|
20241220,144300,475324600,7790,7790,7790,7790,0
|
|
20241220,144200,475324600,7790,7790,7790,7790,0
|
|
20241220,144100,475324600,7790,7820,7820,7790,30
|
|
20241220,144000,475090600,7800,7800,7800,7800,0
|
|
20241220,143900,475090600,7800,7800,7800,7800,0
|
|
20241220,143800,475090600,7800,7790,7800,7790,606
|
|
20241220,143700,470363810,7800,7800,7800,7790,113
|
|
20241220,143600,469482590,7800,7800,7800,7800,9
|
|
20241220,143500,469412390,7800,7800,7800,7800,0
|
|
20241220,143400,469412390,7800,7800,7800,7800,22
|
|
20241220,143300,469240790,7770,7770,7770,7770,0
|
|
20241220,143200,469240790,7770,7770,7770,7770,2
|
|
20241220,143100,469225250,7800,7800,7800,7800,0
|
|
20241220,143000,469225250,7800,7800,7800,7800,48
|
|
20241220,142900,468850850,7790,7810,7810,7750,3142
|
|
20241220,142800,444472740,7810,7830,7830,7810,121
|
|
20241220,142700,443525410,7850,7850,7850,7850,0
|
|
20241220,142600,443525410,7850,7830,7850,7830,127
|
|
20241220,142500,442530800,7850,7850,7850,7850,0
|
|
20241220,142400,442530800,7850,7830,7850,7830,17
|
|
20241220,142300,442397570,7850,7830,7850,7830,6
|
|
20241220,142200,442350570,7830,7830,7830,7830,0
|
|
20241220,142100,442350570,7830,7830,7830,7830,0
|
|
20241220,142000,442350570,7830,7830,7830,7830,85
|
|
20241220,141900,441685020,7830,7830,7830,7830,10
|
|
20241220,141800,441606720,7840,7840,7840,7840,0
|
|
20241220,141700,441606720,7840,7840,7840,7840,0
|
|
20241220,141600,441606720,7840,7840,7840,7840,10
|
|
20241220,141500,441528320,7790,7790,7790,7790,0
|
|
20241220,141400,441528320,7790,7790,7790,7790,1
|
|
20241220,141300,441520530,7850,7850,7850,7850,0
|
|
20241220,141200,441520530,7850,7850,7850,7850,10
|
|
20241220,141100,441442030,7870,7870,7870,7870,0
|
|
20241220,141000,441442030,7870,7870,7870,7870,60
|
|
20241220,140900,440969830,7750,7870,7870,7750,4010
|
|
20241220,140800,409835510,7870,7870,7870,7870,0
|
|
20241220,140700,409835510,7870,7870,7870,7870,0
|
|
20241220,140600,409835510,7870,7870,7870,7870,0
|
|
20241220,140500,409835510,7870,7870,7870,7870,10
|
|
20241220,140400,409756810,7870,7870,7870,7870,0
|
|
20241220,140300,409756810,7870,7870,7870,7870,0
|
|
20241220,140200,409756810,7870,7870,7870,7870,10
|
|
20241220,140100,409678110,7870,7870,7870,7870,0
|
|
20241220,140000,409678110,7870,7870,7870,7870,0
|
|
20241220,135900,409678110,7870,7870,7870,7870,30
|
|
20241220,135800,409442010,7870,7840,7870,7840,12
|
|
20241220,135700,409347630,7840,7840,7850,7840,319
|
|
20241220,135600,406846660,7840,7840,7840,7840,0
|
|
20241220,135500,406846660,7840,7840,7840,7840,10
|
|
20241220,135400,406768260,7840,7840,7840,7840,0
|
|
20241220,135300,406768260,7840,7840,7840,7840,0
|
|
20241220,135200,406768260,7840,7840,7840,7840,0
|
|
20241220,135100,406768260,7840,7840,7840,7840,10
|
|
20241220,135000,406689860,7820,7820,7820,7820,0
|
|
20241220,134900,406689860,7820,7820,7820,7820,6
|
|
20241220,134800,406642940,7840,7840,7840,7840,10
|
|
20241220,134700,406564540,7820,7820,7820,7810,1257
|
|
20241220,134600,396735250,7820,7830,7830,7820,35
|
|
20241220,134500,396461460,7840,7840,7840,7840,0
|
|
20241220,134400,396461460,7840,7840,7840,7840,10
|
|
20241220,134300,396383060,7840,7840,7840,7840,0
|
|
20241220,134200,396383060,7840,7840,7840,7840,0
|
|
20241220,134100,396383060,7840,7840,7840,7840,226
|
|
20241220,134000,394611220,7840,7840,7840,7840,110
|
|
20241220,133900,393748820,7840,7840,7840,7840,241
|
|
20241220,133800,391859380,7850,7850,7850,7850,41
|
|
20241220,133700,391537530,7840,7850,7850,7840,28
|
|
20241220,133600,391317910,7840,7840,7840,7840,79
|
|
20241220,133500,390698550,7840,7850,7850,7840,23
|
|
20241220,133400,390518180,7850,7850,7850,7850,0
|
|
20241220,133300,390518180,7850,7850,7850,7850,10
|
|
20241220,133200,390439680,7850,7850,7850,7850,0
|
|
20241220,133100,390439680,7850,7850,7850,7850,0
|
|
20241220,133000,390439680,7850,7770,7850,7770,1141
|
|
20241220,132900,381564190,7790,7800,7800,7790,154
|
|
20241220,132800,380363030,7820,7820,7820,7820,0
|
|
20241220,132700,380363030,7820,7820,7820,7820,0
|
|
20241220,132600,380363030,7820,7820,7820,7820,10
|
|
20241220,132500,380284830,7780,7780,7780,7780,0
|
|
20241220,132400,380284830,7780,7780,7780,7780,0
|
|
20241220,132300,380284830,7780,7780,7820,7780,671
|
|
20241220,132200,375064050,7770,7770,7770,7770,0
|
|
20241220,132100,375064050,7770,7810,7810,7750,2385
|
|
20241220,132000,356541440,7810,7810,7810,7810,48
|
|
20241220,131900,356166560,7820,7840,7840,7820,607
|
|
20241220,131800,351415610,7830,7840,7840,7830,550
|
|
20241220,131700,347104150,7840,7840,7840,7840,7
|
|
20241220,131600,347049270,7880,7880,7880,7880,10
|
|
20241220,131500,346970470,7880,7880,7880,7880,0
|
|
20241220,131400,346970470,7880,7880,7880,7880,0
|
|
20241220,131300,346970470,7880,7880,7880,7880,0
|
|
20241220,131200,346970470,7880,7840,7880,7840,11
|
|
20241220,131100,346883830,7840,7840,7840,7840,39
|
|
20241220,131000,346578070,7900,7900,7900,7900,0
|
|
20241220,130900,346578070,7900,7900,7900,7900,10
|
|
20241220,130800,346499070,7900,7900,7900,7900,0
|
|
20241220,130700,346499070,7900,7850,7900,7810,2599
|
|
20241220,130600,326142920,7850,7890,7890,7850,3803
|
|
20241220,130500,296243540,7900,7920,7920,7900,154
|
|
20241220,130400,295026740,7920,7920,7920,7920,0
|
|
20241220,130300,295026740,7920,7920,7920,7920,0
|
|
20241220,130200,295026740,7920,7920,7920,7920,10
|
|
20241220,130100,294947540,7930,7930,7930,7930,0
|
|
20241220,130000,294947540,7930,7930,7930,7930,0
|
|
20241220,125900,294947540,7930,7930,7930,7930,0
|
|
20241220,125800,294947540,7930,7930,7930,7930,10
|
|
20241220,125700,294868240,7900,7900,7900,7900,0
|
|
20241220,125600,294868240,7900,7900,7900,7900,0
|
|
20241220,125500,294868240,7900,7900,7900,7900,3
|
|
20241220,125400,294844540,7900,7900,7900,7900,0
|
|
20241220,125300,294844540,7900,7900,7900,7900,0
|
|
20241220,125200,294844540,7900,7900,7900,7900,201
|
|
20241220,125100,293256640,7930,7910,7930,7910,112
|
|
20241220,125000,292370520,7920,7920,7920,7920,0
|
|
20241220,124900,292370520,7920,7920,7920,7920,43
|
|
20241220,124800,292029960,7940,7920,7940,7920,220
|
|
20241220,124700,290287060,7940,7930,7940,7930,5715
|
|
20241220,124600,244964380,7940,7940,7940,7940,0
|
|
20241220,124500,244964380,7940,7940,7940,7940,0
|
|
20241220,124400,244964380,7940,7940,7940,7940,10
|
|
20241220,124300,244884980,7910,7920,7920,7910,279
|
|
20241220,124200,242677990,7920,7920,7920,7920,0
|
|
20241220,124100,242677990,7920,7920,7920,7920,0
|
|
20241220,124000,242677990,7920,7920,7920,7920,10
|
|
20241220,123900,242598790,7920,7920,7920,7920,1
|
|
20241220,123800,242590870,7920,7920,7920,7920,0
|
|
20241220,123700,242590870,7920,7920,7920,7920,10
|
|
20241220,123600,242511670,7900,7900,7900,7900,0
|
|
20241220,123500,242511670,7900,7910,7910,7900,100
|
|
20241220,123400,241721480,7920,7920,7920,7920,0
|
|
20241220,123300,241721480,7920,7920,7920,7920,11
|
|
20241220,123200,241634360,7920,7920,7920,7920,87
|
|
20241220,123100,240945320,7930,7930,7930,7930,0
|
|
20241220,123000,240945320,7930,7930,7930,7930,11
|
|
20241220,122900,240858090,7930,7930,7930,7930,0
|
|
20241220,122800,240858090,7930,7930,7930,7930,0
|
|
20241220,122700,240858090,7930,7930,7930,7930,0
|
|
20241220,122600,240858090,7930,7930,7930,7930,10
|
|
20241220,122500,240778790,7910,7910,7910,7910,64
|
|
20241220,122400,240272550,7940,7940,7940,7940,63
|
|
20241220,122300,239772330,7940,7940,7940,7940,10
|
|
20241220,122200,239692930,7940,7940,7940,7940,0
|
|
20241220,122100,239692930,7940,7940,7940,7940,0
|
|
20241220,122000,239692930,7940,7940,7940,7940,0
|
|
20241220,121900,239692930,7940,7940,7940,7940,10
|
|
20241220,121800,239613530,7940,7940,7940,7940,0
|
|
20241220,121700,239613530,7940,7940,7940,7940,13
|
|
20241220,121600,239510310,7940,7940,7940,7940,11
|
|
20241220,121500,239422970,7940,7940,7940,7940,0
|
|
20241220,121400,239422970,7940,7940,7940,7940,0
|
|
20241220,121300,239422970,7940,7940,7940,7940,0
|
|
20241220,121200,239422970,7940,7940,7940,7940,10
|
|
20241220,121100,239343570,7930,7930,7930,7930,100
|
|
20241220,121000,238550570,7930,7910,7930,7910,190
|
|
20241220,120900,237045060,7910,7910,7910,7910,20
|
|
20241220,120800,236886860,7910,7910,7910,7910,50
|
|
20241220,120700,236491360,7930,7930,7930,7910,116
|
|
20241220,120600,235573760,7910,7940,7940,7910,53
|
|
20241220,120500,235154500,7920,7940,7940,7920,57
|
|
20241220,120400,234702860,7940,7940,7940,7940,1
|
|
20241220,120300,234694920,7910,7940,7940,7910,4
|
|
20241220,120200,234663250,7910,7930,7940,7910,356
|
|
20241220,120100,231841640,7930,7910,7930,7910,60
|
|
20241220,120000,231366840,7920,7920,7920,7920,0
|
|
20241220,115900,231366840,7920,7920,7920,7920,50
|
|
20241220,115800,230970840,7930,7930,7930,7930,10
|
|
20241220,115700,230891540,7930,7930,7930,7930,0
|
|
20241220,115600,230891540,7930,7930,7930,7930,0
|
|
20241220,115500,230891540,7930,7930,7930,7930,0
|
|
20241220,115400,230891540,7930,7910,7930,7900,160
|
|
20241220,115300,229627190,7900,7900,7900,7900,0
|
|
20241220,115200,229627190,7900,7900,7900,7900,50
|
|
20241220,115100,229232190,7930,7930,7930,7930,10
|
|
20241220,115000,229152890,7910,7920,7920,7910,334
|
|
20241220,114900,226510020,7920,7920,7920,7920,0
|
|
20241220,114800,226510020,7920,7920,7920,7920,4
|
|
20241220,114700,226478340,7930,7930,7930,7930,10
|
|
20241220,114600,226399040,7930,7930,7930,7930,0
|
|
20241220,114500,226399040,7930,7930,7930,7930,0
|
|
20241220,114400,226399040,7930,7930,7930,7930,10
|
|
20241220,114300,226319740,7940,7940,7940,7940,0
|
|
20241220,114200,226319740,7940,7940,7940,7940,0
|
|
20241220,114100,226319740,7940,7940,7940,7940,0
|
|
20241220,114000,226319740,7940,7940,7940,7940,10
|
|
20241220,113900,226240340,7930,7930,7930,7930,102
|
|
20241220,113800,225431480,7920,7940,7940,7920,228
|
|
20241220,113700,223625410,7940,7950,7950,7940,14
|
|
20241220,113600,223514150,7950,7950,7950,7950,8
|
|
20241220,113500,223450550,7960,7960,7960,7960,0
|
|
20241220,113400,223450550,7960,7960,7960,7960,0
|
|
20241220,113300,223450550,7960,7930,7960,7930,11
|
|
20241220,113200,223363020,7930,7930,7930,7930,0
|
|
20241220,113100,223363020,7930,7930,7930,7930,1
|
|
20241220,113000,223355090,7960,7940,7960,7940,28
|
|
20241220,112900,223132570,7950,7950,7950,7950,0
|
|
20241220,112800,223132570,7950,7950,7950,7950,0
|
|
20241220,112700,223132570,7950,7920,7950,7920,803
|
|
20241220,112600,216762060,7920,7920,7920,7920,10
|
|
20241220,112500,216682860,7900,7900,7900,7900,0
|
|
20241220,112400,216682860,7900,7900,7900,7900,71
|
|
20241220,112300,216121960,7900,7900,7900,7900,30
|
|
20241220,112200,215884960,7900,7900,7900,7900,0
|
|
20241220,112100,215884960,7900,7900,7900,7900,0
|
|
20241220,112000,215884960,7900,7900,7900,7900,20
|
|
20241220,111900,215726960,7900,7900,7900,7900,10
|
|
20241220,111800,215647960,7900,7900,7900,7900,136
|
|
20241220,111700,214573560,7900,7900,7900,7900,82
|
|
20241220,111600,213925760,7920,7920,7920,7920,10
|
|
20241220,111500,213846560,7900,7900,7900,7900,19
|
|
20241220,111400,213696460,7910,7920,7920,7910,360
|
|
20241220,111300,210846570,7920,7920,7920,7920,0
|
|
20241220,111200,210846570,7920,7920,7920,7920,22
|
|
20241220,111100,210672330,7920,7920,7920,7920,100
|
|
20241220,111000,209880330,7910,7910,7910,7910,0
|
|
20241220,110900,209880330,7910,7910,7910,7910,81
|
|
20241220,110800,209239620,7920,7910,7920,7910,20
|
|
20241220,110700,209081320,7920,7920,7920,7920,96
|
|
20241220,110600,208321000,7920,7920,7920,7920,6
|
|
20241220,110500,208273480,7920,7930,7930,7920,65
|
|
20241220,110400,207758580,7930,7930,7930,7930,0
|
|
20241220,110300,207758580,7930,7930,7930,7930,1
|
|
20241220,110200,207750650,7930,7930,7930,7930,4
|
|
20241220,110100,207718930,7930,7930,7930,7930,10
|
|
20241220,110000,207639630,7930,7930,7930,7930,0
|
|
20241220,105900,207639630,7930,7930,7930,7930,0
|
|
20241220,105800,207639630,7930,7930,7930,7930,10
|
|
20241220,105700,207560330,7890,7890,7890,7890,0
|
|
20241220,105600,207560330,7890,7890,7890,7890,0
|
|
20241220,105500,207560330,7890,7960,7960,7890,504
|
|
20241220,105400,203583020,7960,7960,7960,7960,10
|
|
20241220,105300,203503420,7900,7920,7920,7900,1400
|
|
20241220,105200,192441490,7920,7930,7930,7920,1018
|
|
20241220,105100,184376480,7960,7960,7960,7960,10
|
|
20241220,105000,184296880,7960,7960,7960,7960,40
|
|
20241220,104900,183978480,7960,7930,7960,7930,57
|
|
20241220,104800,183525300,7960,7960,7960,7960,0
|
|
20241220,104700,183525300,7960,7960,7960,7960,10
|
|
20241220,104600,183445700,7960,7960,7960,7960,0
|
|
20241220,104500,183445700,7960,7960,7960,7960,0
|
|
20241220,104400,183445700,7960,7960,7960,7960,10
|
|
20241220,104300,183366100,7930,7930,7930,7930,50
|
|
20241220,104200,182969600,7930,7930,7930,7930,0
|
|
20241220,104100,182969600,7930,7960,7960,7930,268
|
|
20241220,104000,180836380,7960,7960,7960,7960,10
|
|
20241220,103900,180756780,7960,7960,7960,7960,0
|
|
20241220,103800,180756780,7960,7960,7960,7960,0
|
|
20241220,103700,180756780,7960,7960,7960,7960,17
|
|
20241220,103600,180621460,7930,7930,7930,7930,460
|
|
20241220,103500,176973660,7930,7930,7930,7930,0
|
|
20241220,103400,176973660,7930,7930,7930,7930,0
|
|
20241220,103300,176973660,7930,7920,7930,7920,38
|
|
20241220,103200,176672600,7920,7920,7920,7920,0
|
|
20241220,103100,176672600,7920,7920,7920,7920,0
|
|
20241220,103000,176672600,7920,7920,7920,7920,10
|
|
20241220,102900,176593400,7900,7900,7900,7900,200
|
|
20241220,102800,175013400,7900,7900,7900,7900,0
|
|
20241220,102700,175013400,7900,7920,7920,7900,2117
|
|
20241220,102600,158286060,7920,7920,7920,7920,10
|
|
20241220,102500,158206860,7910,7910,7910,7910,0
|
|
20241220,102400,158206860,7910,7910,7910,7910,0
|
|
20241220,102300,158206860,7910,7910,7910,7910,10
|
|
20241220,102200,158127760,7930,7930,7930,7930,11
|
|
20241220,102100,158040530,7930,7930,7930,7930,0
|
|
20241220,102000,158040530,7930,7930,7930,7930,0
|
|
20241220,101900,158040530,7930,7930,7930,7930,70
|
|
20241220,101800,157485430,7930,7930,7930,7930,0
|
|
20241220,101700,157485430,7930,7930,7930,7930,0
|
|
20241220,101600,157485430,7930,7930,7930,7930,0
|
|
20241220,101500,157485430,7930,7910,7930,7910,86
|
|
20241220,101400,156804970,7930,7930,7930,7930,0
|
|
20241220,101300,156804970,7930,7930,7930,7930,0
|
|
20241220,101200,156804970,7930,7930,7930,7930,10
|
|
20241220,101100,156725670,7930,7910,7930,7910,36
|
|
20241220,101000,156440790,7930,7930,7930,7930,0
|
|
20241220,100900,156440790,7930,7930,7930,7930,0
|
|
20241220,100800,156440790,7930,7930,7930,7930,160
|
|
20241220,100700,155171990,7930,7930,7930,7930,0
|
|
20241220,100600,155171990,7930,7930,7930,7930,119
|
|
20241220,100500,154228320,7930,7930,7930,7930,20
|
|
20241220,100400,154069720,7930,7930,7930,7930,60
|
|
20241220,100300,153593920,7910,7920,7920,7910,675
|
|
20241220,100200,148254650,7930,7930,7930,7930,0
|
|
20241220,100100,148254650,7930,7930,7930,7930,10
|
|
20241220,100000,148175350,7930,7930,7930,7930,0
|
|
20241220,095900,148175350,7930,7930,7930,7930,0
|
|
20241220,095800,148175350,7930,7920,7930,7920,23
|
|
20241220,095700,147993110,7900,7900,7900,7900,0
|
|
20241220,095600,147993110,7900,7900,7900,7900,169
|
|
20241220,095500,146658010,7910,7910,7910,7910,309
|
|
20241220,095400,144213820,7930,7930,7930,7920,17
|
|
20241220,095300,144079030,7930,7930,7930,7930,765
|
|
20241220,095200,138012580,7930,7940,7940,7930,601
|
|
20241220,095100,133240820,7950,7980,7980,7950,360
|
|
20241220,095000,130378520,7960,7960,7960,7960,100
|
|
20241220,094900,129582520,7980,7980,7980,7980,0
|
|
20241220,094800,129582520,7980,7980,7980,7980,0
|
|
20241220,094700,129582520,7980,7940,7980,7940,1854
|
|
20241220,094600,114826680,7940,7950,7950,7940,1916
|
|
20241220,094500,99609090,7950,7950,7980,7950,2515
|
|
20241220,094400,79546370,7980,7960,7980,7960,2017
|
|
20241220,094300,63455300,7940,7940,7960,7930,180
|
|
20241220,094200,62026860,7980,7980,7980,7980,3
|
|
20241220,094100,62002920,7980,7980,7980,7980,20
|
|
20241220,094000,61843320,7980,7980,7980,7980,11
|
|
20241220,093900,61755540,7930,7930,7930,7930,18
|
|
20241220,093800,61612800,7980,7980,7980,7980,1
|
|
20241220,093700,61604820,7910,7980,7980,7910,115
|
|
20241220,093600,60687470,7980,7980,7980,7980,9
|
|
20241220,093500,60615650,7980,7930,7980,7930,742
|
|
20241220,093400,54697820,7930,7930,7930,7930,0
|
|
20241220,093300,54697820,7930,7900,7930,7900,28
|
|
20241220,093200,54476320,7920,7920,7920,7920,0
|
|
20241220,093100,54476320,7920,7920,7920,7920,270
|
|
20241220,093000,52337920,7920,7920,7920,7920,0
|
|
20241220,092900,52337920,7920,7920,7920,7920,11
|
|
20241220,092800,52250800,7850,7850,7850,7850,0
|
|
20241220,092700,52250800,7850,7860,7860,7850,174
|
|
20241220,092600,50883260,7850,7850,7850,7850,0
|
|
20241220,092500,50883260,7850,7850,7850,7850,0
|
|
20241220,092400,50883260,7850,7850,7850,7850,39
|
|
20241220,092300,50577110,7850,7860,7860,7850,9
|
|
20241220,092200,50506410,7880,7880,7880,7880,0
|
|
20241220,092100,50506410,7880,7880,7880,7880,45
|
|
20241220,092000,50151810,7870,7870,7870,7870,162
|
|
20241220,091900,48876870,7830,7830,7830,7830,0
|
|
20241220,091800,48876870,7830,7840,7840,7830,464
|
|
20241220,091700,45243630,7860,7860,7860,7860,0
|
|
20241220,091600,45243630,7860,7860,7860,7860,227
|
|
20241220,091500,43459410,7860,7860,7860,7840,331
|
|
20241220,091400,40862270,7860,7860,7860,7860,267
|
|
20241220,091300,38763650,7840,7840,7840,7840,10
|
|
20241220,091200,38685250,7830,7830,7830,7830,2
|
|
20241220,091100,38669590,7830,7870,7870,7830,1526
|
|
20241220,091000,26699860,7870,7870,7880,7870,254
|
|
20241220,090900,24700870,7950,7910,7950,7880,63
|
|
20241220,090800,24204050,7910,7930,7930,7900,355
|
|
20241220,090700,21395660,7970,7870,7970,7870,113
|
|
20241220,090600,20503010,7860,7840,7860,7840,142
|
|
20241220,090500,19388790,7840,7860,7870,7840,996
|
|
20241220,090400,11570380,7850,7850,7850,7850,0
|
|
20241220,090300,11570380,7850,7860,7860,7850,560
|
|
20241220,090200,7171780,7860,7890,7890,7860,144
|
|
20241220,090100,6038520,7870,7870,7870,7870,172
|
|
20241220,090000,4684880,7900,7990,7990,7900,590
|