678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201500,319578110,7780,7780,7780,7780,341
|
|
20241216,201400,319578110,7780,7780,7780,7780,0
|
|
20241216,201300,319578110,7780,7780,7780,7780,0
|
|
20241216,201200,319578110,7780,7780,7780,7780,0
|
|
20241216,201100,319578110,7780,7780,7780,7780,0
|
|
20241216,201000,319578110,7780,7780,7780,7780,0
|
|
20241216,200900,319578110,7780,7780,7780,7780,0
|
|
20241216,200800,319578110,7780,7780,7780,7780,0
|
|
20241216,200700,319578110,7780,7780,7780,7780,0
|
|
20241216,200600,319578110,7780,7780,7780,7780,0
|
|
20241216,200500,319578110,7780,7780,7780,7780,0
|
|
20241216,200400,319578110,7780,7780,7780,7780,0
|
|
20241216,200300,319578110,7780,7780,7780,7780,0
|
|
20241216,200200,319578110,7780,7780,7780,7780,0
|
|
20241216,200100,319578110,7780,7780,7780,7780,0
|
|
20241216,200000,319578110,7780,7780,7780,7780,0
|
|
20241216,195900,319578110,7780,7780,7780,7780,0
|
|
20241216,195800,319578110,7780,7780,7780,7780,0
|
|
20241216,195700,319578110,7780,7780,7780,7780,0
|
|
20241216,195600,319578110,7780,7780,7780,7780,0
|
|
20241216,195500,319578110,7780,7780,7780,7780,0
|
|
20241216,195400,319578110,7780,7780,7780,7780,0
|
|
20241216,195300,319578110,7780,7780,7780,7780,0
|
|
20241216,195200,319578110,7780,7780,7780,7780,0
|
|
20241216,195100,319578110,7780,7780,7780,7780,0
|
|
20241216,195000,319578110,7780,7780,7780,7780,0
|
|
20241216,194900,319578110,7780,7780,7780,7780,0
|
|
20241216,194800,319578110,7780,7780,7780,7780,0
|
|
20241216,194700,319578110,7780,7780,7780,7780,0
|
|
20241216,194600,319578110,7780,7780,7780,7780,0
|
|
20241216,194500,319578110,7780,7780,7780,7780,341
|
|
20241216,194400,319578110,7780,7780,7780,7780,0
|
|
20241216,194300,319578110,7780,7780,7780,7780,0
|
|
20241216,194200,319578110,7780,7780,7780,7780,0
|
|
20241216,194100,319578110,7780,7780,7780,7780,0
|
|
20241216,194000,319578110,7780,7780,7780,7780,0
|
|
20241216,193900,319578110,7780,7780,7780,7780,0
|
|
20241216,193800,319578110,7780,7780,7780,7780,0
|
|
20241216,193700,319578110,7780,7780,7780,7780,0
|
|
20241216,193600,319578110,7780,7780,7780,7780,0
|
|
20241216,193500,319578110,7780,7780,7780,7780,0
|
|
20241216,193400,319578110,7780,7780,7780,7780,0
|
|
20241216,193300,319578110,7780,7780,7780,7780,0
|
|
20241216,193200,319578110,7780,7780,7780,7780,0
|
|
20241216,193100,319578110,7780,7780,7780,7780,0
|
|
20241216,193000,319578110,7780,7780,7780,7780,0
|
|
20241216,192900,319578110,7780,7780,7780,7780,0
|
|
20241216,192800,319578110,7780,7780,7780,7780,0
|
|
20241216,192700,319578110,7780,7780,7780,7780,0
|
|
20241216,192600,319578110,7780,7780,7780,7780,0
|
|
20241216,192500,319578110,7780,7780,7780,7780,0
|
|
20241216,192400,319578110,7780,7780,7780,7780,0
|
|
20241216,192300,319578110,7780,7780,7780,7780,0
|
|
20241216,192200,319578110,7780,7780,7780,7780,0
|
|
20241216,192100,319578110,7780,7780,7780,7780,0
|
|
20241216,192000,319578110,7780,7780,7780,7780,0
|
|
20241216,191900,319578110,7780,7780,7780,7780,0
|
|
20241216,191800,319578110,7780,7780,7780,7780,0
|
|
20241216,191700,319578110,7780,7780,7780,7780,0
|
|
20241216,191600,319578110,7780,7780,7780,7780,0
|
|
20241216,191500,319578110,7780,7780,7780,7780,341
|
|
20241216,191400,319578110,7780,7780,7780,7780,0
|
|
20241216,191300,319578110,7780,7780,7780,7780,0
|
|
20241216,191200,319578110,7780,7780,7780,7780,0
|
|
20241216,191100,319578110,7780,7780,7780,7780,0
|
|
20241216,191000,319578110,7780,7780,7780,7780,0
|
|
20241216,190900,319578110,7780,7780,7780,7780,0
|
|
20241216,190800,319578110,7780,7780,7780,7780,0
|
|
20241216,190700,319578110,7780,7780,7780,7780,0
|
|
20241216,190600,319578110,7780,7780,7780,7780,0
|
|
20241216,190500,319578110,7780,7780,7780,7780,0
|
|
20241216,190400,319578110,7780,7780,7780,7780,0
|
|
20241216,190300,319578110,7780,7780,7780,7780,0
|
|
20241216,190200,319578110,7780,7780,7780,7780,0
|
|
20241216,190100,319578110,7780,7780,7780,7780,0
|
|
20241216,190000,319578110,7780,7780,7780,7780,0
|
|
20241216,185900,319578110,7780,7780,7780,7780,0
|
|
20241216,185800,319578110,7780,7780,7780,7780,0
|
|
20241216,185700,319578110,7780,7780,7780,7780,0
|
|
20241216,185600,319578110,7780,7780,7780,7780,0
|
|
20241216,185500,319578110,7780,7780,7780,7780,0
|
|
20241216,185400,319578110,7780,7780,7780,7780,0
|
|
20241216,185300,319578110,7780,7780,7780,7780,0
|
|
20241216,185200,319578110,7780,7780,7780,7780,0
|
|
20241216,185100,319578110,7780,7780,7780,7780,0
|
|
20241216,185000,319578110,7780,7780,7780,7780,0
|
|
20241216,184900,319578110,7780,7780,7780,7780,0
|
|
20241216,184800,319578110,7780,7780,7780,7780,0
|
|
20241216,184700,319578110,7780,7780,7780,7780,0
|
|
20241216,184600,319578110,7780,7780,7780,7780,0
|
|
20241216,184500,319578110,7780,7780,7780,7780,341
|
|
20241216,184400,319578110,7780,7780,7780,7780,0
|
|
20241216,184300,319578110,7780,7780,7780,7780,0
|
|
20241216,184200,319578110,7780,7780,7780,7780,0
|
|
20241216,184100,319578110,7780,7780,7780,7780,0
|
|
20241216,184000,319578110,7780,7780,7780,7780,0
|
|
20241216,183900,319578110,7780,7780,7780,7780,0
|
|
20241216,183800,319578110,7780,7780,7780,7780,0
|
|
20241216,183700,319578110,7780,7780,7780,7780,0
|
|
20241216,183600,319578110,7780,7780,7780,7780,0
|
|
20241216,183500,319578110,7780,7780,7780,7780,0
|
|
20241216,183400,319578110,7780,7780,7780,7780,0
|
|
20241216,183300,319578110,7780,7780,7780,7780,0
|
|
20241216,183200,319578110,7780,7780,7780,7780,0
|
|
20241216,183100,319578110,7780,7780,7780,7780,0
|
|
20241216,183000,319578110,7780,7780,7780,7780,0
|
|
20241216,182900,319578110,7780,7780,7780,7780,0
|
|
20241216,182800,319578110,7780,7780,7780,7780,0
|
|
20241216,182700,319578110,7780,7780,7780,7780,0
|
|
20241216,182600,319578110,7780,7780,7780,7780,0
|
|
20241216,182500,319578110,7780,7780,7780,7780,0
|
|
20241216,182400,319578110,7780,7780,7780,7780,0
|
|
20241216,182300,319578110,7780,7780,7780,7780,0
|
|
20241216,182200,319578110,7780,7780,7780,7780,0
|
|
20241216,182100,319578110,7780,7780,7780,7780,0
|
|
20241216,182000,319578110,7780,7780,7780,7780,0
|
|
20241216,181900,319578110,7780,7780,7780,7780,0
|
|
20241216,181800,319578110,7780,7780,7780,7780,0
|
|
20241216,181700,319578110,7780,7780,7780,7780,0
|
|
20241216,181600,319578110,7780,7780,7780,7780,0
|
|
20241216,181500,319578110,7780,7780,7780,7780,341
|
|
20241216,181400,319578110,7780,7780,7780,7780,0
|
|
20241216,181300,319578110,7780,7780,7780,7780,0
|
|
20241216,181200,319578110,7780,7780,7780,7780,0
|
|
20241216,181100,319578110,7780,7780,7780,7780,0
|
|
20241216,181000,319578110,7780,7780,7780,7780,0
|
|
20241216,180900,319578110,7780,7780,7780,7780,0
|
|
20241216,180800,319578110,7780,7780,7780,7780,0
|
|
20241216,180700,319578110,7780,7780,7780,7780,0
|
|
20241216,180600,319578110,7780,7780,7780,7780,0
|
|
20241216,180500,319578110,7780,7780,7780,7780,0
|
|
20241216,180400,319578110,7780,7780,7780,7780,0
|
|
20241216,180300,319578110,7780,7780,7780,7780,0
|
|
20241216,180200,319578110,7780,7780,7780,7780,0
|
|
20241216,180100,319578110,7780,7780,7780,7780,0
|
|
20241216,180000,319578110,7780,7780,7780,7780,0
|
|
20241216,175900,319578110,7780,7780,7780,7780,0
|
|
20241216,175800,319578110,7780,7780,7780,7780,0
|
|
20241216,175700,319578110,7780,7780,7780,7780,0
|
|
20241216,175600,319578110,7780,7780,7780,7780,0
|
|
20241216,175500,319578110,7780,7780,7780,7780,0
|
|
20241216,175400,319578110,7780,7780,7780,7780,0
|
|
20241216,175300,319578110,7780,7780,7780,7780,0
|
|
20241216,175200,319578110,7780,7780,7780,7780,0
|
|
20241216,175100,319578110,7780,7780,7780,7780,0
|
|
20241216,175000,319578110,7780,7780,7780,7780,0
|
|
20241216,174900,319578110,7780,7780,7780,7780,0
|
|
20241216,174800,319578110,7780,7780,7780,7780,0
|
|
20241216,174700,319578110,7780,7780,7780,7780,0
|
|
20241216,174600,319578110,7780,7780,7780,7780,0
|
|
20241216,174500,319578110,7780,7780,7780,7780,341
|
|
20241216,174400,319578110,7780,7780,7780,7780,0
|
|
20241216,174300,319578110,7780,7780,7780,7780,0
|
|
20241216,174200,319578110,7780,7780,7780,7780,0
|
|
20241216,174100,319578110,7780,7780,7780,7780,0
|
|
20241216,174000,319578110,7780,7780,7780,7780,0
|
|
20241216,173900,319578110,7780,7780,7780,7780,0
|
|
20241216,173800,319578110,7780,7780,7780,7780,0
|
|
20241216,173700,319578110,7780,7780,7780,7780,0
|
|
20241216,173600,319578110,7780,7780,7780,7780,0
|
|
20241216,173500,319578110,7780,7780,7780,7780,0
|
|
20241216,173400,319578110,7780,7780,7780,7780,0
|
|
20241216,173300,319578110,7780,7780,7780,7780,0
|
|
20241216,173200,319578110,7780,7780,7780,7780,0
|
|
20241216,173100,319578110,7780,7780,7780,7780,0
|
|
20241216,173000,319578110,7780,7780,7780,7780,0
|
|
20241216,172900,319578110,7780,7780,7780,7780,0
|
|
20241216,172800,319578110,7780,7780,7780,7780,0
|
|
20241216,172700,319578110,7780,7780,7780,7780,0
|
|
20241216,172600,319578110,7780,7780,7780,7780,0
|
|
20241216,172500,319578110,7780,7780,7780,7780,0
|
|
20241216,172400,319578110,7780,7780,7780,7780,0
|
|
20241216,172300,319578110,7780,7780,7780,7780,0
|
|
20241216,172200,319578110,7780,7780,7780,7780,0
|
|
20241216,172100,319578110,7780,7780,7780,7780,0
|
|
20241216,172000,319578110,7780,7780,7780,7780,0
|
|
20241216,171900,319578110,7780,7780,7780,7780,0
|
|
20241216,171800,319578110,7780,7780,7780,7780,0
|
|
20241216,171700,319578110,7780,7780,7780,7780,0
|
|
20241216,171600,319578110,7780,7780,7780,7780,0
|
|
20241216,171500,319578110,7780,7780,7780,7780,341
|
|
20241216,171400,319578110,7780,7780,7780,7780,0
|
|
20241216,171300,319578110,7780,7780,7780,7780,0
|
|
20241216,171200,319578110,7780,7780,7780,7780,0
|
|
20241216,171100,319578110,7780,7780,7780,7780,0
|
|
20241216,171000,319578110,7780,7780,7780,7780,0
|
|
20241216,170900,319578110,7780,7780,7780,7780,0
|
|
20241216,170800,319578110,7780,7780,7780,7780,0
|
|
20241216,170700,319578110,7780,7780,7780,7780,0
|
|
20241216,170600,319578110,7780,7780,7780,7780,0
|
|
20241216,170500,319578110,7780,7780,7780,7780,0
|
|
20241216,170400,319578110,7780,7780,7780,7780,0
|
|
20241216,170300,319578110,7780,7780,7780,7780,0
|
|
20241216,170200,319578110,7780,7780,7780,7780,0
|
|
20241216,170100,319578110,7780,7780,7780,7780,0
|
|
20241216,170000,319578110,7780,7780,7780,7780,0
|
|
20241216,165900,319578110,7780,7780,7780,7780,0
|
|
20241216,165800,319578110,7780,7780,7780,7780,0
|
|
20241216,165700,319578110,7780,7780,7780,7780,0
|
|
20241216,165600,319578110,7780,7780,7780,7780,0
|
|
20241216,165500,319578110,7780,7780,7780,7780,0
|
|
20241216,165400,319578110,7780,7780,7780,7780,0
|
|
20241216,165300,319578110,7780,7780,7780,7780,0
|
|
20241216,165200,319578110,7780,7780,7780,7780,0
|
|
20241216,165100,319578110,7780,7780,7780,7780,0
|
|
20241216,165000,319578110,7780,7780,7780,7780,0
|
|
20241216,164900,319578110,7780,7780,7780,7780,0
|
|
20241216,164800,319578110,7780,7780,7780,7780,0
|
|
20241216,164700,319578110,7780,7780,7780,7780,0
|
|
20241216,164600,319578110,7780,7780,7780,7780,0
|
|
20241216,164500,319578110,7780,7780,7780,7780,341
|
|
20241216,164400,319578110,7780,7780,7780,7780,0
|
|
20241216,164300,319578110,7780,7780,7780,7780,0
|
|
20241216,164200,319578110,7780,7780,7780,7780,0
|
|
20241216,164100,319578110,7780,7780,7780,7780,0
|
|
20241216,164000,319578110,7780,7780,7780,7780,0
|
|
20241216,163900,319578110,7780,7780,7780,7780,0
|
|
20241216,163800,319578110,7780,7780,7780,7780,0
|
|
20241216,163700,319578110,7780,7780,7780,7780,0
|
|
20241216,163600,319578110,7780,7780,7780,7780,0
|
|
20241216,163500,319578110,7780,7780,7780,7780,0
|
|
20241216,163400,319578110,7780,7780,7780,7780,0
|
|
20241216,163300,319578110,7780,7780,7780,7780,0
|
|
20241216,163200,319578110,7780,7780,7780,7780,0
|
|
20241216,163100,319578110,7780,7780,7780,7780,0
|
|
20241216,163000,319578110,7780,7780,7780,7780,0
|
|
20241216,162900,319578110,7780,7780,7780,7780,0
|
|
20241216,162800,319578110,7780,7780,7780,7780,0
|
|
20241216,162700,319578110,7780,7780,7780,7780,0
|
|
20241216,162600,319578110,7780,7780,7780,7780,0
|
|
20241216,162500,319578110,7780,7780,7780,7780,0
|
|
20241216,162400,319578110,7780,7780,7780,7780,0
|
|
20241216,162300,319578110,7780,7780,7780,7780,0
|
|
20241216,162200,319578110,7780,7780,7780,7780,0
|
|
20241216,162100,319578110,7780,7780,7780,7780,0
|
|
20241216,162000,319578110,7780,7780,7780,7780,0
|
|
20241216,161900,319578110,7780,7780,7780,7780,0
|
|
20241216,161800,319578110,7780,7780,7780,7780,0
|
|
20241216,161700,319578110,7780,7780,7780,7780,0
|
|
20241216,161600,319578110,7780,7780,7780,7780,0
|
|
20241216,161500,319578110,7780,7780,7780,7780,341
|
|
20241216,161400,319578110,7780,7780,7780,7780,0
|
|
20241216,161300,319578110,7780,7780,7780,7780,0
|
|
20241216,161200,319578110,7780,7780,7780,7780,0
|
|
20241216,161100,319578110,7780,7780,7780,7780,0
|
|
20241216,161000,319578110,7780,7780,7780,7780,0
|
|
20241216,160900,319578110,7780,7780,7780,7780,0
|
|
20241216,160800,319578110,7780,7780,7780,7780,0
|
|
20241216,160700,319578110,7780,7780,7780,7780,0
|
|
20241216,160600,319578110,7780,7780,7780,7780,0
|
|
20241216,160500,319578110,7780,7780,7780,7780,0
|
|
20241216,160400,319578110,7780,7780,7780,7780,0
|
|
20241216,160300,319578110,7780,7780,7780,7780,0
|
|
20241216,160200,319578110,7780,7780,7780,7780,0
|
|
20241216,160100,319578110,7780,7780,7780,7780,0
|
|
20241216,160000,319578110,7780,7780,7780,7780,0
|
|
20241216,155900,319578110,7780,7780,7780,7780,0
|
|
20241216,155800,319578110,7780,7780,7780,7780,0
|
|
20241216,155700,319578110,7780,7780,7780,7780,0
|
|
20241216,155600,319578110,7780,7780,7780,7780,0
|
|
20241216,155500,319578110,7780,7780,7780,7780,0
|
|
20241216,155400,319578110,7780,7780,7780,7780,0
|
|
20241216,155300,319578110,7780,7780,7780,7780,0
|
|
20241216,155200,319578110,7780,7780,7780,7780,0
|
|
20241216,155100,319578110,7780,7780,7780,7780,0
|
|
20241216,155000,319578110,7780,7780,7780,7780,0
|
|
20241216,154900,319578110,7780,7780,7780,7780,0
|
|
20241216,154800,319578110,7780,7780,7780,7780,0
|
|
20241216,154700,319578110,7780,7780,7780,7780,0
|
|
20241216,154600,319578110,7780,7780,7780,7780,0
|
|
20241216,154500,319578110,7780,7780,7780,7780,341
|
|
20241216,154400,319578110,7780,7780,7780,7780,0
|
|
20241216,154300,319578110,7780,7780,7780,7780,0
|
|
20241216,154200,319578110,7780,7780,7780,7780,0
|
|
20241216,154100,319578110,7780,7780,7780,7780,0
|
|
20241216,154000,319578110,7780,7780,7780,7780,0
|
|
20241216,153900,319578110,7780,7780,7780,7780,0
|
|
20241216,153800,319578110,7780,7780,7780,7780,0
|
|
20241216,153700,319578110,7780,7780,7780,7780,0
|
|
20241216,153600,319578110,7780,7780,7780,7780,0
|
|
20241216,153500,319578110,7780,7780,7780,7780,0
|
|
20241216,153400,319578110,7780,7780,7780,7780,0
|
|
20241216,153300,319578110,7780,7780,7780,7780,0
|
|
20241216,153200,319578110,7780,7780,7780,7780,0
|
|
20241216,153100,319578110,7780,7780,7780,7780,0
|
|
20241216,153000,319578110,7780,7780,7780,7780,341
|
|
20241216,152900,316925130,7860,7860,7860,7860,0
|
|
20241216,152800,316925130,7860,7860,7860,7860,0
|
|
20241216,152700,316925130,7860,7860,7860,7860,0
|
|
20241216,152600,316925130,7860,7860,7860,7860,0
|
|
20241216,152500,316925130,7860,7860,7860,7860,0
|
|
20241216,152400,316925130,7860,7860,7860,7860,0
|
|
20241216,152300,316925130,7860,7860,7860,7860,0
|
|
20241216,152200,316925130,7860,7860,7860,7860,0
|
|
20241216,152100,316925130,7860,7860,7860,7860,0
|
|
20241216,152000,316925130,7860,7860,7860,7860,0
|
|
20241216,151900,316925130,7860,7860,7860,7860,12
|
|
20241216,151800,316830810,7860,7860,7860,7860,0
|
|
20241216,151700,316830810,7860,7860,7860,7860,0
|
|
20241216,151600,316830810,7860,7860,7860,7860,0
|
|
20241216,151500,316830810,7860,7860,7860,7860,0
|
|
20241216,151400,316830810,7860,7860,7860,7860,0
|
|
20241216,151300,316830810,7860,7860,7860,7860,0
|
|
20241216,151200,316830810,7860,7860,7860,7860,75
|
|
20241216,151100,316241310,7860,7860,7860,7860,3
|
|
20241216,151000,316217730,7810,7810,7810,7810,220
|
|
20241216,150900,314499530,7860,7860,7860,7860,1
|
|
20241216,150800,314491670,7860,7860,7860,7860,3
|
|
20241216,150700,314468090,7860,7860,7860,7860,1
|
|
20241216,150600,314460230,7860,7820,7860,7810,102
|
|
20241216,150500,313662810,7880,7880,7880,7880,0
|
|
20241216,150400,313662810,7880,7880,7880,7880,0
|
|
20241216,150300,313662810,7880,7880,7880,7880,0
|
|
20241216,150200,313662810,7880,7860,7880,7860,63
|
|
20241216,150100,313167370,7880,7880,7880,7880,0
|
|
20241216,150000,313167370,7880,7880,7880,7880,0
|
|
20241216,145900,313167370,7880,7880,7880,7880,1
|
|
20241216,145800,313159490,7880,7880,7880,7880,5
|
|
20241216,145700,313120090,7880,7880,7880,7880,0
|
|
20241216,145600,313120090,7880,7880,7880,7880,0
|
|
20241216,145500,313120090,7880,7880,7880,7880,6
|
|
20241216,145400,313072810,7890,7890,7890,7890,0
|
|
20241216,145300,313072810,7890,7890,7890,7890,0
|
|
20241216,145200,313072810,7890,7890,7890,7890,0
|
|
20241216,145100,313072810,7890,7890,7890,7890,0
|
|
20241216,145000,313072810,7890,7880,7890,7880,28
|
|
20241216,144900,312852160,7880,7880,7880,7880,1
|
|
20241216,144800,312844280,7800,7800,7800,7800,0
|
|
20241216,144700,312844280,7800,7840,7840,7800,200
|
|
20241216,144600,311283010,7840,7840,7840,7840,16
|
|
20241216,144500,311157570,7870,7870,7870,7870,92
|
|
20241216,144400,310433530,7880,7880,7880,7880,0
|
|
20241216,144300,310433530,7880,7880,7880,7880,0
|
|
20241216,144200,310433530,7880,7880,7880,7880,0
|
|
20241216,144100,310433530,7880,7880,7880,7880,0
|
|
20241216,144000,310433530,7880,7880,7880,7880,11
|
|
20241216,143900,310346850,7890,7890,7890,7890,0
|
|
20241216,143800,310346850,7890,7890,7890,7890,12
|
|
20241216,143700,310252170,7880,7880,7880,7880,11
|
|
20241216,143600,310165490,7890,7880,7890,7880,2
|
|
20241216,143500,310149720,7870,7870,7870,7870,1
|
|
20241216,143400,310141850,7870,7870,7870,7870,100
|
|
20241216,143300,309354850,7900,7900,7900,7900,0
|
|
20241216,143200,309354850,7900,7900,7900,7900,1
|
|
20241216,143100,309346950,7880,7880,7880,7880,0
|
|
20241216,143000,309346950,7880,7870,7880,7870,160
|
|
20241216,142900,308087650,7870,7870,7870,7870,34
|
|
20241216,142800,307820070,7880,7870,7900,7870,612
|
|
20241216,142700,302988980,7880,7850,7880,7850,1430
|
|
20241216,142600,291740260,7850,7850,7850,7850,0
|
|
20241216,142500,291740260,7850,7840,7850,7840,5
|
|
20241216,142400,291701040,7810,7810,7810,7810,0
|
|
20241216,142300,291701040,7810,7820,7820,7810,21
|
|
20241216,142200,291536880,7810,7810,7810,7810,0
|
|
20241216,142100,291536880,7810,7810,7810,7810,65
|
|
20241216,142000,291029230,7810,7800,7810,7800,164
|
|
20241216,141900,289749890,7800,7800,7800,7800,0
|
|
20241216,141800,289749890,7800,7800,7800,7800,0
|
|
20241216,141700,289749890,7800,7800,7800,7800,0
|
|
20241216,141600,289749890,7800,7790,7800,7790,46
|
|
20241216,141500,289391450,7790,7790,7790,7790,3
|
|
20241216,141400,289368080,7780,7780,7780,7780,37
|
|
20241216,141300,289080220,7770,7770,7770,7770,0
|
|
20241216,141200,289080220,7770,7770,7770,7770,0
|
|
20241216,141100,289080220,7770,7770,7770,7770,0
|
|
20241216,141000,289080220,7770,7770,7770,7770,0
|
|
20241216,140900,289080220,7770,7770,7770,7770,5
|
|
20241216,140800,289041370,7770,7770,7770,7770,0
|
|
20241216,140700,289041370,7770,7770,7770,7770,2
|
|
20241216,140600,289025830,7770,7770,7770,7770,10
|
|
20241216,140500,288948130,7770,7770,7770,7770,1
|
|
20241216,140400,288940360,7780,7780,7780,7780,0
|
|
20241216,140300,288940360,7780,7720,7780,7720,140
|
|
20241216,140200,287859200,7790,7790,7790,7790,0
|
|
20241216,140100,287859200,7790,7790,7790,7790,0
|
|
20241216,140000,287859200,7790,7790,7790,7790,0
|
|
20241216,135900,287859200,7790,7790,7790,7790,0
|
|
20241216,135800,287859200,7790,7790,7790,7790,0
|
|
20241216,135700,287859200,7790,7730,7790,7710,23
|
|
20241216,135600,287681670,7760,7760,7760,7760,24
|
|
20241216,135500,287495430,7800,7800,7800,7800,0
|
|
20241216,135400,287495430,7800,7790,7800,7790,6
|
|
20241216,135300,287448680,7730,7800,7800,7730,134
|
|
20241216,135200,286408760,7800,7800,7800,7800,5
|
|
20241216,135100,286369760,7800,7790,7800,7790,30
|
|
20241216,135000,286136000,7800,7800,7800,7800,0
|
|
20241216,134900,286136000,7800,7800,7800,7800,0
|
|
20241216,134800,286136000,7800,7800,7800,7800,0
|
|
20241216,134700,286136000,7800,7800,7800,7800,0
|
|
20241216,134600,286136000,7800,7800,7800,7800,0
|
|
20241216,134500,286136000,7800,7800,7800,7800,10
|
|
20241216,134400,286058000,7820,7820,7820,7820,0
|
|
20241216,134300,286058000,7820,7820,7820,7820,7
|
|
20241216,134200,286003260,7700,7760,7760,7700,1300
|
|
20241216,134100,275954970,7760,7830,7840,7760,1682
|
|
20241216,134000,262885390,7840,7840,7840,7840,0
|
|
20241216,133900,262885390,7840,7820,7840,7820,31
|
|
20241216,133800,262642770,7820,7810,7820,7810,228
|
|
20241216,133700,260859900,7820,7820,7820,7820,0
|
|
20241216,133600,260859900,7820,7820,7820,7820,0
|
|
20241216,133500,260859900,7820,7820,7820,7820,1
|
|
20241216,133400,260852080,7820,7820,7820,7820,0
|
|
20241216,133300,260852080,7820,7820,7820,7820,0
|
|
20241216,133200,260852080,7820,7820,7820,7820,0
|
|
20241216,133100,260852080,7820,7820,7820,7820,0
|
|
20241216,133000,260852080,7820,7820,7820,7820,0
|
|
20241216,132900,260852080,7820,7820,7820,7820,0
|
|
20241216,132800,260852080,7820,7820,7820,7820,1
|
|
20241216,132700,260844260,7770,7770,7770,7770,2
|
|
20241216,132600,260828720,7770,7770,7770,7770,160
|
|
20241216,132500,259585520,7770,7780,7780,7770,140
|
|
20241216,132400,258497360,7830,7830,7830,7830,0
|
|
20241216,132300,258497360,7830,7830,7830,7830,0
|
|
20241216,132200,258497360,7830,7830,7830,7830,30
|
|
20241216,132100,258262460,7840,7840,7840,7840,0
|
|
20241216,132000,258262460,7840,7840,7840,7840,0
|
|
20241216,131900,258262460,7840,7840,7840,7840,0
|
|
20241216,131800,258262460,7840,7810,7840,7760,412
|
|
20241216,131700,255061620,7810,7820,7820,7810,40
|
|
20241216,131600,254748900,7830,7830,7830,7830,0
|
|
20241216,131500,254748900,7830,7830,7830,7830,0
|
|
20241216,131400,254748900,7830,7830,7830,7830,12
|
|
20241216,131300,254654940,7840,7840,7840,7840,0
|
|
20241216,131200,254654940,7840,7840,7840,7840,1
|
|
20241216,131100,254647100,7840,7840,7840,7840,0
|
|
20241216,131000,254647100,7840,7850,7850,7840,161
|
|
20241216,130900,253383360,7850,7850,7850,7850,0
|
|
20241216,130800,253383360,7850,7850,7850,7850,35
|
|
20241216,130700,253108610,7850,7850,7850,7850,0
|
|
20241216,130600,253108610,7850,7850,7850,7850,0
|
|
20241216,130500,253108610,7850,7860,7860,7850,14
|
|
20241216,130400,252998580,7870,7870,7870,7870,0
|
|
20241216,130300,252998580,7870,7870,7870,7870,0
|
|
20241216,130200,252998580,7870,7870,7870,7870,55
|
|
20241216,130100,252565730,7870,7870,7870,7870,11
|
|
20241216,130000,252479160,7900,7900,7900,7900,0
|
|
20241216,125900,252479160,7900,7900,7900,7900,0
|
|
20241216,125800,252479160,7900,7880,7900,7880,4
|
|
20241216,125700,252447600,7890,7890,7890,7890,0
|
|
20241216,125600,252447600,7890,7870,7890,7860,41
|
|
20241216,125500,252125090,7860,7890,7890,7860,70
|
|
20241216,125400,251573830,7900,7890,7900,7890,14
|
|
20241216,125300,251463340,7900,7900,7900,7900,0
|
|
20241216,125200,251463340,7900,7900,7900,7900,28
|
|
20241216,125100,251242140,7900,7900,7900,7900,0
|
|
20241216,125000,251242140,7900,7900,7900,7900,210
|
|
20241216,124900,249583140,7900,7900,7900,7900,22
|
|
20241216,124800,249409340,7900,7900,7900,7900,0
|
|
20241216,124700,249409340,7900,7900,7900,7900,0
|
|
20241216,124600,249409340,7900,7900,7900,7900,91
|
|
20241216,124500,248690440,7900,7900,7900,7900,128
|
|
20241216,124400,247679240,7900,7900,7900,7900,0
|
|
20241216,124300,247679240,7900,7900,7900,7900,39
|
|
20241216,124200,247371140,7900,7890,7900,7890,142
|
|
20241216,124100,246249650,7890,7890,7890,7890,43
|
|
20241216,124000,245910380,7890,7890,7890,7890,3
|
|
20241216,123900,245886710,7870,7870,7870,7870,107
|
|
20241216,123800,245044620,7870,7870,7870,7870,37
|
|
20241216,123700,244753430,7870,7870,7870,7870,1
|
|
20241216,123600,244745560,7870,7870,7870,7870,186
|
|
20241216,123500,243281740,7870,7870,7870,7870,170
|
|
20241216,123400,241943840,7870,7870,7870,7860,97
|
|
20241216,123300,241180460,7870,7870,7870,7870,0
|
|
20241216,123200,241180460,7870,7860,7870,7860,237
|
|
20241216,123100,239317420,7860,7860,7860,7860,0
|
|
20241216,123000,239317420,7860,7860,7860,7860,383
|
|
20241216,122900,236307040,7860,7860,7860,7860,16
|
|
20241216,122800,236181280,7850,7850,7850,7850,0
|
|
20241216,122700,236181280,7850,7850,7850,7850,80
|
|
20241216,122600,235553280,7850,7840,7850,7840,176
|
|
20241216,122500,234171980,7850,7850,7850,7850,0
|
|
20241216,122400,234171980,7850,7850,7850,7850,0
|
|
20241216,122300,234171980,7850,7850,7850,7850,0
|
|
20241216,122200,234171980,7850,7850,7850,7850,0
|
|
20241216,122100,234171980,7850,7850,7850,7850,0
|
|
20241216,122000,234171980,7850,7850,7850,7850,0
|
|
20241216,121900,234171980,7850,7820,7850,7820,23
|
|
20241216,121800,233992060,7820,7820,7820,7820,1
|
|
20241216,121700,233984240,7850,7790,7850,7790,441
|
|
20241216,121600,230535690,7790,7790,7790,7790,129
|
|
20241216,121500,229530780,7790,7790,7790,7790,0
|
|
20241216,121400,229530780,7790,7790,7790,7790,0
|
|
20241216,121300,229530780,7790,7790,7790,7790,0
|
|
20241216,121200,229530780,7790,7790,7790,7790,0
|
|
20241216,121100,229530780,7790,7790,7790,7790,0
|
|
20241216,121000,229530780,7790,7810,7810,7790,99
|
|
20241216,120900,228758080,7820,7820,7820,7820,0
|
|
20241216,120800,228758080,7820,7820,7820,7820,0
|
|
20241216,120700,228758080,7820,7820,7820,7820,0
|
|
20241216,120600,228758080,7820,7810,7820,7810,87
|
|
20241216,120500,228078480,7820,7820,7820,7820,0
|
|
20241216,120400,228078480,7820,7820,7820,7820,0
|
|
20241216,120300,228078480,7820,7820,7820,7820,0
|
|
20241216,120200,228078480,7820,7820,7820,7820,0
|
|
20241216,120100,228078480,7820,7820,7820,7820,1
|
|
20241216,120000,228070660,7820,7820,7820,7820,0
|
|
20241216,115900,228070660,7820,7820,7820,7820,0
|
|
20241216,115800,228070660,7820,7820,7820,7820,0
|
|
20241216,115700,228070660,7820,7810,7820,7810,2
|
|
20241216,115600,228055030,7810,7810,7810,7810,30
|
|
20241216,115500,227820730,7820,7820,7820,7820,0
|
|
20241216,115400,227820730,7820,7820,7820,7820,0
|
|
20241216,115300,227820730,7820,7820,7820,7820,0
|
|
20241216,115200,227820730,7820,7820,7820,7820,0
|
|
20241216,115100,227820730,7820,7820,7820,7820,50
|
|
20241216,115000,227429730,7820,7820,7820,7820,0
|
|
20241216,114900,227429730,7820,7790,7820,7790,3
|
|
20241216,114800,227406330,7760,7780,7820,7760,1236
|
|
20241216,114700,217812280,7820,7820,7820,7820,0
|
|
20241216,114600,217812280,7820,7810,7820,7810,31
|
|
20241216,114500,217570160,7820,7770,7820,7770,96
|
|
20241216,114400,216824140,7820,7770,7820,7770,451
|
|
20241216,114300,213319820,7780,7800,7800,7780,4
|
|
20241216,114200,213288660,7800,7800,7800,7800,1
|
|
20241216,114100,213280860,7800,7800,7800,7800,0
|
|
20241216,114000,213280860,7800,7800,7800,7800,0
|
|
20241216,113900,213280860,7800,7800,7800,7800,1
|
|
20241216,113800,213273060,7800,7800,7800,7800,0
|
|
20241216,113700,213273060,7800,7800,7800,7800,0
|
|
20241216,113600,213273060,7800,7800,7800,7800,200
|
|
20241216,113500,211713060,7820,7820,7820,7820,0
|
|
20241216,113400,211713060,7820,7820,7820,7820,12
|
|
20241216,113300,211619220,7820,7820,7820,7820,0
|
|
20241216,113200,211619220,7820,7820,7820,7820,0
|
|
20241216,113100,211619220,7820,7820,7820,7820,0
|
|
20241216,113000,211619220,7820,7820,7820,7820,0
|
|
20241216,112900,211619220,7820,7820,7820,7820,101
|
|
20241216,112800,210829400,7770,7770,7770,7770,0
|
|
20241216,112700,210829400,7770,7770,7770,7770,500
|
|
20241216,112600,206944400,7780,7770,7780,7770,11
|
|
20241216,112500,206858920,7770,7780,7780,7770,88
|
|
20241216,112400,206174530,7830,7790,7830,7780,284
|
|
20241216,112300,203963730,7790,7790,7790,7790,0
|
|
20241216,112200,203963730,7790,7840,7840,7760,3018
|
|
20241216,112100,180505730,7900,7900,7900,7900,0
|
|
20241216,112000,180505730,7900,7900,7900,7900,0
|
|
20241216,111900,180505730,7900,7920,7920,7840,501
|
|
20241216,111800,176566450,7940,7940,7940,7940,13
|
|
20241216,111700,176463230,7950,7950,7950,7950,0
|
|
20241216,111600,176463230,7950,7930,7950,7930,32
|
|
20241216,111500,176209450,7930,7970,7970,7930,75
|
|
20241216,111400,175613490,7990,7930,7990,7930,1857
|
|
20241216,111300,160830500,7930,7910,7940,7910,504
|
|
20241216,111200,156837010,7940,7940,7940,7940,121
|
|
20241216,111100,155876270,7940,7890,7940,7890,2366
|
|
20241216,111000,137107270,7890,7860,7920,7860,1063
|
|
20241216,110900,128725610,7850,7840,7850,7840,3121
|
|
20241216,110800,104227790,7840,7840,7840,7840,201
|
|
20241216,110700,102651950,7840,7830,7840,7830,105
|
|
20241216,110600,101829300,7830,7840,7840,7820,49
|
|
20241216,110500,101445630,7840,7800,7840,7800,1980
|
|
20241216,110400,85950130,7800,7800,7800,7800,2
|
|
20241216,110300,85934530,7800,7800,7800,7800,500
|
|
20241216,110200,82034530,7800,7800,7800,7800,0
|
|
20241216,110100,82034530,7800,7790,7800,7790,3
|
|
20241216,110000,82011150,7780,7780,7780,7780,30
|
|
20241216,105900,81777750,7790,7790,7790,7790,0
|
|
20241216,105800,81777750,7790,7790,7790,7790,10
|
|
20241216,105700,81699850,7790,7790,7790,7790,1
|
|
20241216,105600,81692060,7790,7790,7790,7790,30
|
|
20241216,105500,81458360,7790,7790,7790,7790,2
|
|
20241216,105400,81442780,7800,7770,7800,7770,160
|
|
20241216,105300,80199480,7800,7800,7800,7800,237
|
|
20241216,105200,78350880,7800,7800,7800,7800,0
|
|
20241216,105100,78350880,7800,7800,7800,7800,0
|
|
20241216,105000,78350880,7800,7800,7800,7800,5
|
|
20241216,104900,78311880,7800,7800,7800,7800,63
|
|
20241216,104800,77820480,7790,7780,7790,7780,17
|
|
20241216,104700,77688150,7780,7790,7790,7780,10
|
|
20241216,104600,77610280,7780,7810,7810,7780,38
|
|
20241216,104500,77314170,7780,7780,7780,7780,0
|
|
20241216,104400,77314170,7780,7810,7810,7780,51
|
|
20241216,104300,76917360,7810,7810,7810,7810,67
|
|
20241216,104200,76394090,7810,7800,7810,7800,116
|
|
20241216,104100,75488490,7760,7770,7770,7760,348
|
|
20241216,104000,72785260,7830,7830,7830,7830,26
|
|
20241216,103900,72581680,7830,7830,7830,7830,640
|
|
20241216,103800,67570480,7820,7800,7820,7800,22
|
|
20241216,103700,67398840,7800,7710,7800,7710,703
|
|
20241216,103600,61970130,7710,7660,7710,7660,403
|
|
20241216,103500,58876700,7670,7670,7670,7670,5
|
|
20241216,103400,58838350,7600,7610,7670,7600,38
|
|
20241216,103300,58549410,7600,7590,7600,7590,129
|
|
20241216,103200,57569130,7590,7590,7590,7590,25
|
|
20241216,103100,57379380,7550,7550,7550,7550,214
|
|
20241216,103000,55763680,7540,7540,7540,7540,53
|
|
20241216,102900,55364060,7540,7540,7540,7540,0
|
|
20241216,102800,55364060,7540,7540,7540,7540,140
|
|
20241216,102700,54308460,7540,7540,7540,7540,0
|
|
20241216,102600,54308460,7540,7540,7540,7540,30
|
|
20241216,102500,54082260,7540,7540,7540,7540,0
|
|
20241216,102400,54082260,7540,7540,7540,7540,0
|
|
20241216,102300,54082260,7540,7540,7540,7540,0
|
|
20241216,102200,54082260,7540,7540,7540,7540,10
|
|
20241216,102100,54006860,7540,7540,7540,7540,0
|
|
20241216,102000,54006860,7540,7540,7540,7540,0
|
|
20241216,101900,54006860,7540,7540,7540,7540,0
|
|
20241216,101800,54006860,7540,7540,7540,7540,18
|
|
20241216,101700,53871140,7540,7540,7540,7540,10
|
|
20241216,101600,53795740,7550,7550,7550,7550,30
|
|
20241216,101500,53569240,7550,7550,7550,7550,0
|
|
20241216,101400,53569240,7550,7550,7550,7550,84
|
|
20241216,101300,52935040,7550,7520,7550,7520,25
|
|
20241216,101200,52746760,7520,7520,7520,7520,0
|
|
20241216,101100,52746760,7520,7500,7520,7500,460
|
|
20241216,101000,49288260,7500,7500,7500,7500,0
|
|
20241216,100900,49288260,7500,7500,7500,7500,0
|
|
20241216,100800,49288260,7500,7500,7500,7500,0
|
|
20241216,100700,49288260,7500,7500,7500,7500,1
|
|
20241216,100600,49280760,7500,7500,7500,7500,60
|
|
20241216,100500,48830760,7500,7500,7500,7500,0
|
|
20241216,100400,48830760,7500,7500,7500,7500,2
|
|
20241216,100300,48815760,7520,7520,7520,7520,0
|
|
20241216,100200,48815760,7520,7520,7520,7520,0
|
|
20241216,100100,48815760,7520,7520,7520,7520,3
|
|
20241216,100000,48793200,7530,7530,7530,7530,8
|
|
20241216,095900,48732960,7520,7520,7520,7520,0
|
|
20241216,095800,48732960,7520,7520,7520,7520,0
|
|
20241216,095700,48732960,7520,7520,7520,7520,0
|
|
20241216,095600,48732960,7520,7480,7520,7480,1576
|
|
20241216,095500,36919810,7450,7450,7450,7450,0
|
|
20241216,095400,36919810,7450,7450,7450,7450,0
|
|
20241216,095300,36919810,7450,7450,7450,7450,0
|
|
20241216,095200,36919810,7450,7450,7450,7450,0
|
|
20241216,095100,36919810,7450,7450,7450,7450,0
|
|
20241216,095000,36919810,7450,7450,7450,7450,19
|
|
20241216,094900,36778260,7440,7440,7440,7440,0
|
|
20241216,094800,36778260,7440,7440,7440,7440,0
|
|
20241216,094700,36778260,7440,7440,7440,7440,0
|
|
20241216,094600,36778260,7440,7450,7450,7440,328
|
|
20241216,094500,34337640,7450,7470,7470,7450,172
|
|
20241216,094400,33056130,7470,7470,7470,7470,0
|
|
20241216,094300,33056130,7470,7470,7470,7470,0
|
|
20241216,094200,33056130,7470,7470,7470,7470,2
|
|
20241216,094100,33041190,7450,7450,7450,7450,0
|
|
20241216,094000,33041190,7450,7460,7460,7450,72
|
|
20241216,093900,32504760,7450,7450,7450,7450,0
|
|
20241216,093800,32504760,7450,7450,7450,7450,103
|
|
20241216,093700,31737410,7450,7450,7450,7450,5
|
|
20241216,093600,31700160,7450,7450,7450,7450,0
|
|
20241216,093500,31700160,7450,7430,7450,7430,331
|
|
20241216,093400,29234610,7430,7430,7430,7430,25
|
|
20241216,093300,29048860,7440,7440,7440,7440,43
|
|
20241216,093200,28728940,7440,7440,7440,7440,11
|
|
20241216,093100,28647100,7450,7450,7450,7450,0
|
|
20241216,093000,28647100,7450,7450,7450,7450,0
|
|
20241216,092900,28647100,7450,7450,7450,7450,35
|
|
20241216,092800,28386350,7470,7470,7470,7470,0
|
|
20241216,092700,28386350,7470,7470,7470,7470,18
|
|
20241216,092600,28251890,7480,7440,7480,7440,102
|
|
20241216,092500,27489010,7430,7430,7430,7430,17
|
|
20241216,092400,27362700,7480,7480,7480,7480,6
|
|
20241216,092300,27317820,7440,7450,7450,7440,82
|
|
20241216,092200,26707670,7480,7480,7480,7480,0
|
|
20241216,092100,26707670,7480,7480,7480,7480,2
|
|
20241216,092000,26692710,7440,7440,7440,7440,1
|
|
20241216,091900,26685270,7480,7490,7490,7480,301
|
|
20241216,091800,24433460,7490,7490,7490,7490,0
|
|
20241216,091700,24433460,7490,7490,7490,7490,0
|
|
20241216,091600,24433460,7490,7490,7490,7490,0
|
|
20241216,091500,24433460,7490,7490,7490,7490,0
|
|
20241216,091400,24433460,7490,7490,7490,7490,0
|
|
20241216,091300,24433460,7490,7490,7490,7490,10
|
|
20241216,091200,24358560,7490,7490,7490,7490,0
|
|
20241216,091100,24358560,7490,7490,7490,7490,0
|
|
20241216,091000,24358560,7490,7520,7520,7490,23
|
|
20241216,090900,24185920,7540,7540,7540,7540,0
|
|
20241216,090800,24185920,7540,7560,7560,7480,1261
|
|
20241216,090700,14720030,7550,7550,7550,7550,0
|
|
20241216,090600,14720030,7550,7550,7550,7550,0
|
|
20241216,090500,14720030,7550,7580,7580,7550,325
|
|
20241216,090400,12263750,7590,7540,7590,7540,444
|
|
20241216,090300,8896800,7540,7510,7550,7510,463
|
|
20241216,090200,5414400,7520,7520,7520,7520,0
|
|
20241216,090100,5414400,7520,7520,7520,7520,0
|
|
20241216,090000,5414400,7520,7520,7520,7520,720
|