634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,193000,1449764580,7790,7790,7790,7790,0
|
|
20241223,192900,1449764580,7790,7790,7790,7790,0
|
|
20241223,192800,1449764580,7790,7790,7790,7790,0
|
|
20241223,192700,1449764580,7790,7790,7790,7790,0
|
|
20241223,192600,1449764580,7790,7790,7790,7790,0
|
|
20241223,192500,1449764580,7790,7790,7790,7790,0
|
|
20241223,192400,1449764580,7790,7790,7790,7790,0
|
|
20241223,192300,1449764580,7790,7790,7790,7790,0
|
|
20241223,192200,1449764580,7790,7790,7790,7790,0
|
|
20241223,192100,1449764580,7790,7790,7790,7790,0
|
|
20241223,192000,1449764580,7790,7790,7790,7790,0
|
|
20241223,191900,1449764580,7790,7790,7790,7790,0
|
|
20241223,191800,1449764580,7790,7790,7790,7790,0
|
|
20241223,191700,1449764580,7790,7790,7790,7790,0
|
|
20241223,191600,1449764580,7790,7790,7790,7790,0
|
|
20241223,191500,1449764580,7790,7790,7790,7790,0
|
|
20241223,191400,1449764580,7790,7790,7790,7790,0
|
|
20241223,191300,1449764580,7790,7790,7790,7790,0
|
|
20241223,191200,1449764580,7790,7790,7790,7790,0
|
|
20241223,191100,1449764580,7790,7790,7790,7790,0
|
|
20241223,191000,1449764580,7790,7790,7790,7790,0
|
|
20241223,190900,1449764580,7790,7790,7790,7790,0
|
|
20241223,190800,1449764580,7790,7790,7790,7790,0
|
|
20241223,190700,1449764580,7790,7790,7790,7790,0
|
|
20241223,190600,1449764580,7790,7790,7790,7790,0
|
|
20241223,190500,1449764580,7790,7790,7790,7790,0
|
|
20241223,190400,1449764580,7790,7790,7790,7790,0
|
|
20241223,190300,1449764580,7790,7790,7790,7790,0
|
|
20241223,190200,1449764580,7790,7790,7790,7790,0
|
|
20241223,190100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,190000,1449764580,7790,7790,7790,7790,0
|
|
20241223,185900,1449764580,7790,7790,7790,7790,0
|
|
20241223,185800,1449764580,7790,7790,7790,7790,0
|
|
20241223,185700,1449764580,7790,7790,7790,7790,0
|
|
20241223,185600,1449764580,7790,7790,7790,7790,0
|
|
20241223,185500,1449764580,7790,7790,7790,7790,0
|
|
20241223,185400,1449764580,7790,7790,7790,7790,0
|
|
20241223,185300,1449764580,7790,7790,7790,7790,0
|
|
20241223,185200,1449764580,7790,7790,7790,7790,0
|
|
20241223,185100,1449764580,7790,7790,7790,7790,0
|
|
20241223,185000,1449764580,7790,7790,7790,7790,0
|
|
20241223,184900,1449764580,7790,7790,7790,7790,0
|
|
20241223,184800,1449764580,7790,7790,7790,7790,0
|
|
20241223,184700,1449764580,7790,7790,7790,7790,0
|
|
20241223,184600,1449764580,7790,7790,7790,7790,0
|
|
20241223,184500,1449764580,7790,7790,7790,7790,0
|
|
20241223,184400,1449764580,7790,7790,7790,7790,0
|
|
20241223,184300,1449764580,7790,7790,7790,7790,0
|
|
20241223,184200,1449764580,7790,7790,7790,7790,0
|
|
20241223,184100,1449764580,7790,7790,7790,7790,0
|
|
20241223,184000,1449764580,7790,7790,7790,7790,0
|
|
20241223,183900,1449764580,7790,7790,7790,7790,0
|
|
20241223,183800,1449764580,7790,7790,7790,7790,0
|
|
20241223,183700,1449764580,7790,7790,7790,7790,0
|
|
20241223,183600,1449764580,7790,7790,7790,7790,0
|
|
20241223,183500,1449764580,7790,7790,7790,7790,0
|
|
20241223,183400,1449764580,7790,7790,7790,7790,0
|
|
20241223,183300,1449764580,7790,7790,7790,7790,0
|
|
20241223,183200,1449764580,7790,7790,7790,7790,0
|
|
20241223,183100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,183000,1449764580,7790,7790,7790,7790,0
|
|
20241223,182900,1449764580,7790,7790,7790,7790,0
|
|
20241223,182800,1449764580,7790,7790,7790,7790,0
|
|
20241223,182700,1449764580,7790,7790,7790,7790,0
|
|
20241223,182600,1449764580,7790,7790,7790,7790,0
|
|
20241223,182500,1449764580,7790,7790,7790,7790,0
|
|
20241223,182400,1449764580,7790,7790,7790,7790,0
|
|
20241223,182300,1449764580,7790,7790,7790,7790,0
|
|
20241223,182200,1449764580,7790,7790,7790,7790,0
|
|
20241223,182100,1449764580,7790,7790,7790,7790,0
|
|
20241223,182000,1449764580,7790,7790,7790,7790,0
|
|
20241223,181900,1449764580,7790,7790,7790,7790,0
|
|
20241223,181800,1449764580,7790,7790,7790,7790,0
|
|
20241223,181700,1449764580,7790,7790,7790,7790,0
|
|
20241223,181600,1449764580,7790,7790,7790,7790,0
|
|
20241223,181500,1449764580,7790,7790,7790,7790,0
|
|
20241223,181400,1449764580,7790,7790,7790,7790,0
|
|
20241223,181300,1449764580,7790,7790,7790,7790,0
|
|
20241223,181200,1449764580,7790,7790,7790,7790,0
|
|
20241223,181100,1449764580,7790,7790,7790,7790,0
|
|
20241223,181000,1449764580,7790,7790,7790,7790,0
|
|
20241223,180900,1449764580,7790,7790,7790,7790,0
|
|
20241223,180800,1449764580,7790,7790,7790,7790,0
|
|
20241223,180700,1449764580,7790,7790,7790,7790,0
|
|
20241223,180600,1449764580,7790,7790,7790,7790,0
|
|
20241223,180500,1449764580,7790,7790,7790,7790,0
|
|
20241223,180400,1449764580,7790,7790,7790,7790,0
|
|
20241223,180300,1449764580,7790,7790,7790,7790,0
|
|
20241223,180200,1449764580,7790,7790,7790,7790,0
|
|
20241223,180100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,180000,1449764580,7790,7790,7790,7790,0
|
|
20241223,175900,1449764580,7790,7790,7790,7790,0
|
|
20241223,175800,1449764580,7790,7790,7790,7790,0
|
|
20241223,175700,1449764580,7790,7790,7790,7790,0
|
|
20241223,175600,1449764580,7790,7790,7790,7790,0
|
|
20241223,175500,1449764580,7790,7790,7790,7790,0
|
|
20241223,175400,1449764580,7790,7790,7790,7790,0
|
|
20241223,175300,1449764580,7790,7790,7790,7790,0
|
|
20241223,175200,1449764580,7790,7790,7790,7790,0
|
|
20241223,175100,1449764580,7790,7790,7790,7790,0
|
|
20241223,175000,1449764580,7790,7790,7790,7790,0
|
|
20241223,174900,1449764580,7790,7790,7790,7790,0
|
|
20241223,174800,1449764580,7790,7790,7790,7790,0
|
|
20241223,174700,1449764580,7790,7790,7790,7790,0
|
|
20241223,174600,1449764580,7790,7790,7790,7790,0
|
|
20241223,174500,1449764580,7790,7790,7790,7790,0
|
|
20241223,174400,1449764580,7790,7790,7790,7790,0
|
|
20241223,174300,1449764580,7790,7790,7790,7790,0
|
|
20241223,174200,1449764580,7790,7790,7790,7790,0
|
|
20241223,174100,1449764580,7790,7790,7790,7790,0
|
|
20241223,174000,1449764580,7790,7790,7790,7790,0
|
|
20241223,173900,1449764580,7790,7790,7790,7790,0
|
|
20241223,173800,1449764580,7790,7790,7790,7790,0
|
|
20241223,173700,1449764580,7790,7790,7790,7790,0
|
|
20241223,173600,1449764580,7790,7790,7790,7790,0
|
|
20241223,173500,1449764580,7790,7790,7790,7790,0
|
|
20241223,173400,1449764580,7790,7790,7790,7790,0
|
|
20241223,173300,1449764580,7790,7790,7790,7790,0
|
|
20241223,173200,1449764580,7790,7790,7790,7790,0
|
|
20241223,173100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,173000,1449764580,7790,7790,7790,7790,0
|
|
20241223,172900,1449764580,7790,7790,7790,7790,0
|
|
20241223,172800,1449764580,7790,7790,7790,7790,0
|
|
20241223,172700,1449764580,7790,7790,7790,7790,0
|
|
20241223,172600,1449764580,7790,7790,7790,7790,0
|
|
20241223,172500,1449764580,7790,7790,7790,7790,0
|
|
20241223,172400,1449764580,7790,7790,7790,7790,0
|
|
20241223,172300,1449764580,7790,7790,7790,7790,0
|
|
20241223,172200,1449764580,7790,7790,7790,7790,0
|
|
20241223,172100,1449764580,7790,7790,7790,7790,0
|
|
20241223,172000,1449764580,7790,7790,7790,7790,0
|
|
20241223,171900,1449764580,7790,7790,7790,7790,0
|
|
20241223,171800,1449764580,7790,7790,7790,7790,0
|
|
20241223,171700,1449764580,7790,7790,7790,7790,0
|
|
20241223,171600,1449764580,7790,7790,7790,7790,0
|
|
20241223,171500,1449764580,7790,7790,7790,7790,0
|
|
20241223,171400,1449764580,7790,7790,7790,7790,0
|
|
20241223,171300,1449764580,7790,7790,7790,7790,0
|
|
20241223,171200,1449764580,7790,7790,7790,7790,0
|
|
20241223,171100,1449764580,7790,7790,7790,7790,0
|
|
20241223,171000,1449764580,7790,7790,7790,7790,0
|
|
20241223,170900,1449764580,7790,7790,7790,7790,0
|
|
20241223,170800,1449764580,7790,7790,7790,7790,0
|
|
20241223,170700,1449764580,7790,7790,7790,7790,0
|
|
20241223,170600,1449764580,7790,7790,7790,7790,0
|
|
20241223,170500,1449764580,7790,7790,7790,7790,0
|
|
20241223,170400,1449764580,7790,7790,7790,7790,0
|
|
20241223,170300,1449764580,7790,7790,7790,7790,0
|
|
20241223,170200,1449764580,7790,7790,7790,7790,0
|
|
20241223,170100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,170000,1449764580,7790,7790,7790,7790,0
|
|
20241223,165900,1449764580,7790,7790,7790,7790,0
|
|
20241223,165800,1449764580,7790,7790,7790,7790,0
|
|
20241223,165700,1449764580,7790,7790,7790,7790,0
|
|
20241223,165600,1449764580,7790,7790,7790,7790,0
|
|
20241223,165500,1449764580,7790,7790,7790,7790,0
|
|
20241223,165400,1449764580,7790,7790,7790,7790,0
|
|
20241223,165300,1449764580,7790,7790,7790,7790,0
|
|
20241223,165200,1449764580,7790,7790,7790,7790,0
|
|
20241223,165100,1449764580,7790,7790,7790,7790,0
|
|
20241223,165000,1449764580,7790,7790,7790,7790,0
|
|
20241223,164900,1449764580,7790,7790,7790,7790,0
|
|
20241223,164800,1449764580,7790,7790,7790,7790,0
|
|
20241223,164700,1449764580,7790,7790,7790,7790,0
|
|
20241223,164600,1449764580,7790,7790,7790,7790,0
|
|
20241223,164500,1449764580,7790,7790,7790,7790,0
|
|
20241223,164400,1449764580,7790,7790,7790,7790,0
|
|
20241223,164300,1449764580,7790,7790,7790,7790,0
|
|
20241223,164200,1449764580,7790,7790,7790,7790,0
|
|
20241223,164100,1449764580,7790,7790,7790,7790,0
|
|
20241223,164000,1449764580,7790,7790,7790,7790,0
|
|
20241223,163900,1449764580,7790,7790,7790,7790,0
|
|
20241223,163800,1449764580,7790,7790,7790,7790,0
|
|
20241223,163700,1449764580,7790,7790,7790,7790,0
|
|
20241223,163600,1449764580,7790,7790,7790,7790,0
|
|
20241223,163500,1449764580,7790,7790,7790,7790,0
|
|
20241223,163400,1449764580,7790,7790,7790,7790,0
|
|
20241223,163300,1449764580,7790,7790,7790,7790,0
|
|
20241223,163200,1449764580,7790,7790,7790,7790,0
|
|
20241223,163100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,163000,1449764580,7790,7790,7790,7790,0
|
|
20241223,162900,1449764580,7790,7790,7790,7790,0
|
|
20241223,162800,1449764580,7790,7790,7790,7790,0
|
|
20241223,162700,1449764580,7790,7790,7790,7790,0
|
|
20241223,162600,1449764580,7790,7790,7790,7790,0
|
|
20241223,162500,1449764580,7790,7790,7790,7790,0
|
|
20241223,162400,1449764580,7790,7790,7790,7790,0
|
|
20241223,162300,1449764580,7790,7790,7790,7790,0
|
|
20241223,162200,1449764580,7790,7790,7790,7790,0
|
|
20241223,162100,1449764580,7790,7790,7790,7790,0
|
|
20241223,162000,1449764580,7790,7790,7790,7790,0
|
|
20241223,161900,1449764580,7790,7790,7790,7790,0
|
|
20241223,161800,1449764580,7790,7790,7790,7790,0
|
|
20241223,161700,1449764580,7790,7790,7790,7790,0
|
|
20241223,161600,1449764580,7790,7790,7790,7790,0
|
|
20241223,161500,1449764580,7790,7790,7790,7790,0
|
|
20241223,161400,1449764580,7790,7790,7790,7790,0
|
|
20241223,161300,1449764580,7790,7790,7790,7790,0
|
|
20241223,161200,1449764580,7790,7790,7790,7790,0
|
|
20241223,161100,1449764580,7790,7790,7790,7790,0
|
|
20241223,161000,1449764580,7790,7790,7790,7790,0
|
|
20241223,160900,1449764580,7790,7790,7790,7790,0
|
|
20241223,160800,1449764580,7790,7790,7790,7790,0
|
|
20241223,160700,1449764580,7790,7790,7790,7790,0
|
|
20241223,160600,1449764580,7790,7790,7790,7790,0
|
|
20241223,160500,1449764580,7790,7790,7790,7790,0
|
|
20241223,160400,1449764580,7790,7790,7790,7790,0
|
|
20241223,160300,1449764580,7790,7790,7790,7790,0
|
|
20241223,160200,1449764580,7790,7790,7790,7790,0
|
|
20241223,160100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,160000,1449764580,7790,7790,7790,7790,0
|
|
20241223,155900,1449764580,7790,7790,7790,7790,0
|
|
20241223,155800,1449764580,7790,7790,7790,7790,0
|
|
20241223,155700,1449764580,7790,7790,7790,7790,0
|
|
20241223,155600,1449764580,7790,7790,7790,7790,0
|
|
20241223,155500,1449764580,7790,7790,7790,7790,0
|
|
20241223,155400,1449764580,7790,7790,7790,7790,0
|
|
20241223,155300,1449764580,7790,7790,7790,7790,0
|
|
20241223,155200,1449764580,7790,7790,7790,7790,0
|
|
20241223,155100,1449764580,7790,7790,7790,7790,0
|
|
20241223,155000,1449764580,7790,7790,7790,7790,0
|
|
20241223,154900,1449764580,7790,7790,7790,7790,0
|
|
20241223,154800,1449764580,7790,7790,7790,7790,0
|
|
20241223,154700,1449764580,7790,7790,7790,7790,0
|
|
20241223,154600,1449764580,7790,7790,7790,7790,0
|
|
20241223,154500,1449764580,7790,7790,7790,7790,0
|
|
20241223,154400,1449764580,7790,7790,7790,7790,0
|
|
20241223,154300,1449764580,7790,7790,7790,7790,0
|
|
20241223,154200,1449764580,7790,7790,7790,7790,0
|
|
20241223,154100,1449764580,7790,7790,7790,7790,0
|
|
20241223,154000,1449764580,7790,7790,7790,7790,0
|
|
20241223,153900,1449764580,7790,7790,7790,7790,0
|
|
20241223,153800,1449764580,7790,7790,7790,7790,0
|
|
20241223,153700,1449764580,7790,7790,7790,7790,0
|
|
20241223,153600,1449764580,7790,7790,7790,7790,0
|
|
20241223,153500,1449764580,7790,7790,7790,7790,0
|
|
20241223,153400,1449764580,7790,7790,7790,7790,0
|
|
20241223,153300,1449764580,7790,7790,7790,7790,0
|
|
20241223,153200,1449764580,7790,7790,7790,7790,0
|
|
20241223,153100,1449764580,7790,7790,7790,7790,2813
|
|
20241223,153000,1449764580,7790,7790,7790,7790,2813
|
|
20241223,152900,1427851310,7830,7830,7830,7830,0
|
|
20241223,152800,1427851310,7830,7830,7830,7830,0
|
|
20241223,152700,1427851310,7830,7830,7830,7830,0
|
|
20241223,152600,1427851310,7830,7830,7830,7830,0
|
|
20241223,152500,1427851310,7830,7830,7830,7830,0
|
|
20241223,152400,1427851310,7830,7830,7830,7830,0
|
|
20241223,152300,1427851310,7830,7830,7830,7830,0
|
|
20241223,152200,1427851310,7830,7830,7830,7830,0
|
|
20241223,152100,1427851310,7830,7830,7830,7830,0
|
|
20241223,152000,1427851310,7830,7830,7830,7830,0
|
|
20241223,151900,1427851310,7830,7820,7830,7820,1177
|
|
20241223,151800,1418644240,7800,7800,7800,7800,100
|
|
20241223,151700,1417864240,7800,7820,7820,7800,1112
|
|
20241223,151600,1409170400,7810,7780,7820,7780,1779
|
|
20241223,151500,1395288880,7750,7780,7780,7750,140
|
|
20241223,151400,1394202680,7780,7770,7780,7770,1300
|
|
20241223,151300,1384092690,7770,7770,7770,7770,0
|
|
20241223,151200,1384092690,7770,7770,7770,7770,58
|
|
20241223,151100,1383642030,7770,7770,7770,7730,221
|
|
20241223,151000,1381927460,7770,7730,7770,7730,13
|
|
20241223,150900,1381826930,7770,7770,7770,7740,3249
|
|
20241223,150800,1356643990,7770,7770,7780,7770,101
|
|
20241223,150700,1355859210,7770,7770,7770,7770,20
|
|
20241223,150600,1355703810,7780,7780,7780,7780,100
|
|
20241223,150500,1354925810,7780,7760,7780,7760,2
|
|
20241223,150400,1354910270,7760,7780,7780,7760,2000
|
|
20241223,150300,1339380130,7780,7780,7780,7770,492
|
|
20241223,150200,1335552950,7780,7780,7780,7780,6
|
|
20241223,150100,1335506270,7820,7790,7820,7780,1832
|
|
20241223,150000,1321244060,7790,7790,7790,7790,378
|
|
20241223,145900,1318299440,7830,7830,7830,7830,0
|
|
20241223,145800,1318299440,7830,7830,7830,7830,0
|
|
20241223,145700,1318299440,7830,7830,7830,7830,0
|
|
20241223,145600,1318299440,7830,7830,7830,7830,0
|
|
20241223,145500,1318299440,7830,7830,7830,7830,0
|
|
20241223,145400,1318299440,7830,7830,7830,7830,1
|
|
20241223,145300,1318291610,7780,7830,7830,7780,13
|
|
20241223,145200,1318189870,7790,7790,7790,7790,524
|
|
20241223,145100,1314107910,7790,7830,7830,7790,128
|
|
20241223,145000,1313110750,7800,7840,7840,7790,26
|
|
20241223,144900,1312908150,7800,7800,7800,7790,78
|
|
20241223,144800,1312300010,7840,7840,7840,7840,1
|
|
20241223,144700,1312292170,7830,7830,7830,7830,250
|
|
20241223,144600,1310334670,7840,7840,7840,7840,0
|
|
20241223,144500,1310334670,7840,7840,7840,7840,0
|
|
20241223,144400,1310334670,7840,7840,7840,7840,0
|
|
20241223,144300,1310334670,7840,7840,7840,7840,0
|
|
20241223,144200,1310334670,7840,7840,7840,7840,31
|
|
20241223,144100,1310091630,7790,7800,7800,7790,362
|
|
20241223,144000,1307271550,7840,7790,7840,7790,61
|
|
20241223,143900,1306793910,7840,7840,7840,7840,0
|
|
20241223,143800,1306793910,7840,7840,7840,7840,0
|
|
20241223,143700,1306793910,7840,7840,7840,7840,0
|
|
20241223,143600,1306793910,7840,7840,7840,7790,144
|
|
20241223,143500,1305667050,7830,7830,7830,7830,50
|
|
20241223,143400,1305275550,7830,7830,7830,7830,100
|
|
20241223,143300,1304492550,7790,7830,7830,7790,230
|
|
20241223,143200,1302696850,7830,7830,7830,7830,1
|
|
20241223,143100,1302689020,7830,7830,7830,7830,92
|
|
20241223,143000,1301968660,7800,7800,7800,7800,600
|
|
20241223,142900,1297288660,7800,7800,7800,7800,100
|
|
20241223,142800,1296508660,7830,7820,7830,7820,2
|
|
20241223,142700,1296493010,7830,7830,7830,7830,0
|
|
20241223,142600,1296493010,7830,7830,7830,7830,0
|
|
20241223,142500,1296493010,7830,7830,7830,7830,0
|
|
20241223,142400,1296493010,7830,7830,7830,7800,328
|
|
20241223,142300,1293934460,7820,7800,7820,7800,159
|
|
20241223,142200,1292693620,7830,7830,7830,7830,0
|
|
20241223,142100,1292693620,7830,7830,7830,7830,233
|
|
20241223,142000,1290869230,7830,7830,7830,7830,1
|
|
20241223,141900,1290861400,7800,7800,7800,7800,0
|
|
20241223,141800,1290861400,7800,7800,7800,7800,200
|
|
20241223,141700,1289301400,7800,7800,7800,7800,20
|
|
20241223,141600,1289145400,7800,7800,7800,7800,40
|
|
20241223,141500,1288833400,7830,7830,7830,7830,0
|
|
20241223,141400,1288833400,7830,7830,7830,7830,0
|
|
20241223,141300,1288833400,7830,7830,7830,7830,0
|
|
20241223,141200,1288833400,7830,7830,7830,7830,100
|
|
20241223,141100,1288050400,7830,7830,7830,7830,0
|
|
20241223,141000,1288050400,7830,7830,7830,7830,1
|
|
20241223,140900,1288042570,7800,7800,7800,7800,1400
|
|
20241223,140800,1277122570,7800,7800,7800,7800,1
|
|
20241223,140700,1277114770,7830,7830,7830,7830,0
|
|
20241223,140600,1277114770,7830,7830,7830,7830,0
|
|
20241223,140500,1277114770,7830,7830,7830,7830,0
|
|
20241223,140400,1277114770,7830,7830,7830,7830,0
|
|
20241223,140300,1277114770,7830,7790,7830,7790,37
|
|
20241223,140200,1276826460,7790,7790,7790,7790,8
|
|
20241223,140100,1276764140,7830,7830,7830,7830,0
|
|
20241223,140000,1276764140,7830,7830,7830,7830,1
|
|
20241223,135900,1276756310,7790,7790,7790,7790,0
|
|
20241223,135800,1276756310,7790,7830,7830,7790,126
|
|
20241223,135700,1275774730,7790,7840,7840,7790,3142
|
|
20241223,135600,1251243380,7840,7840,7840,7840,23
|
|
20241223,135500,1251063060,7860,7840,7860,7840,213
|
|
20241223,135400,1249393000,7840,7840,7840,7840,12
|
|
20241223,135300,1249298920,7840,7840,7840,7840,0
|
|
20241223,135200,1249298920,7840,7840,7840,7840,76
|
|
20241223,135100,1248703080,7840,7840,7840,7840,104
|
|
20241223,135000,1247887720,7840,7840,7840,7840,50
|
|
20241223,134900,1247495720,7860,7840,7860,7840,31
|
|
20241223,134800,1247252660,7840,7840,7840,7840,250
|
|
20241223,134700,1245292660,7840,7840,7840,7840,0
|
|
20241223,134600,1245292660,7840,7840,7860,7840,406
|
|
20241223,134500,1242109600,7860,7860,7860,7860,1
|
|
20241223,134400,1242101740,7840,7830,7860,7830,977
|
|
20241223,134300,1234447130,7860,7860,7860,7860,101
|
|
20241223,134200,1233653270,7830,7830,7830,7830,0
|
|
20241223,134100,1233653270,7830,7830,7830,7830,0
|
|
20241223,134000,1233653270,7830,7830,7830,7830,0
|
|
20241223,133900,1233653270,7830,7850,7850,7830,325
|
|
20241223,133800,1231105920,7850,7850,7850,7850,34
|
|
20241223,133700,1230839020,7860,7860,7860,7860,840
|
|
20241223,133600,1224236620,7870,7870,7880,7870,393
|
|
20241223,133500,1221143690,7870,7840,7870,7840,220
|
|
20241223,133400,1219418830,7840,7840,7840,7840,303
|
|
20241223,133300,1217043310,7870,7850,7870,7840,554
|
|
20241223,133200,1212697390,7830,7840,7840,7830,125
|
|
20241223,133100,1211718490,7850,7870,7870,7850,900
|
|
20241223,133000,1204653470,7850,7850,7850,7850,101
|
|
20241223,132900,1203860620,7860,7860,7860,7860,809
|
|
20241223,132800,1197501880,7860,7860,7860,7860,0
|
|
20241223,132700,1197501880,7860,7860,7860,7860,0
|
|
20241223,132600,1197501880,7860,7860,7860,7860,300
|
|
20241223,132500,1195143880,7860,7870,7870,7860,141
|
|
20241223,132400,1194035570,7880,7880,7880,7880,0
|
|
20241223,132300,1194035570,7880,7890,7890,7880,50
|
|
20241223,132200,1193641170,7890,7890,7890,7890,0
|
|
20241223,132100,1193641170,7890,7890,7890,7890,0
|
|
20241223,132000,1193641170,7890,7890,7890,7890,1
|
|
20241223,131900,1193633280,7860,7860,7860,7860,0
|
|
20241223,131800,1193633280,7860,7890,7890,7860,81
|
|
20241223,131700,1192994540,7890,7880,7890,7860,956
|
|
20241223,131600,1185455010,7890,7890,7890,7890,0
|
|
20241223,131500,1185455010,7890,7890,7890,7890,164
|
|
20241223,131400,1184161050,7890,7890,7890,7890,602
|
|
20241223,131300,1179411270,7890,7890,7890,7890,398
|
|
20241223,131200,1176271050,7890,7890,7890,7880,650
|
|
20241223,131100,1171143050,7890,7890,7890,7890,1000
|
|
20241223,131000,1163253050,7860,7860,7860,7860,0
|
|
20241223,130900,1163253050,7860,7860,7860,7860,0
|
|
20241223,130800,1163253050,7860,7860,7860,7860,1
|
|
20241223,130700,1163245190,7860,7860,7860,7860,0
|
|
20241223,130600,1163245190,7860,7860,7860,7860,290
|
|
20241223,130500,1160965790,7860,7880,7910,7860,9
|
|
20241223,130400,1160894740,7860,7880,7880,7860,2
|
|
20241223,130300,1160879000,7880,7920,7920,7880,421
|
|
20241223,130200,1157559670,7880,7880,7880,7880,4
|
|
20241223,130100,1157528150,7880,7880,7920,7880,765
|
|
20241223,130000,1151499870,7880,7880,7880,7870,492
|
|
20241223,125900,1147622920,7880,7930,7930,7880,101
|
|
20241223,125800,1146822040,7930,7930,7930,7880,56
|
|
20241223,125700,1146378010,7930,7960,7960,7910,203
|
|
20241223,125600,1144772180,7960,7850,7960,7850,8065
|
|
20241223,125500,1080768210,7840,7840,7840,7840,190
|
|
20241223,125400,1079278610,7840,7840,7840,7840,25
|
|
20241223,125300,1079082610,7830,7820,7830,7820,125
|
|
20241223,125200,1078103960,7830,7830,7830,7830,0
|
|
20241223,125100,1078103960,7830,7810,7830,7810,93
|
|
20241223,125000,1077376010,7830,7810,7830,7810,5
|
|
20241223,124900,1077336940,7830,7830,7830,7830,4
|
|
20241223,124800,1077305620,7810,7810,7810,7810,217
|
|
20241223,124700,1075610850,7810,7810,7810,7810,1
|
|
20241223,124600,1075603040,7830,7830,7830,7830,0
|
|
20241223,124500,1075603040,7830,7830,7830,7830,1
|
|
20241223,124400,1075595210,7800,7800,7800,7800,1
|
|
20241223,124300,1075587410,7830,7830,7830,7830,39
|
|
20241223,124200,1075282040,7840,7830,7840,7830,1076
|
|
20241223,124100,1066856950,7800,7800,7800,7800,450
|
|
20241223,124000,1063346950,7780,7780,7780,7780,19
|
|
20241223,123900,1063199130,7790,7800,7800,7790,301
|
|
20241223,123800,1060854330,7790,7800,7800,7790,251
|
|
20241223,123700,1058899030,7780,7780,7800,7780,351
|
|
20241223,123600,1056168210,7790,7790,7790,7780,156
|
|
20241223,123500,1054953530,7790,7820,7820,7790,2793
|
|
20241223,123400,1033167160,7820,7820,7820,7820,0
|
|
20241223,123300,1033167160,7820,7820,7820,7820,20
|
|
20241223,123200,1033010760,7850,7850,7850,7850,0
|
|
20241223,123100,1033010760,7850,7850,7850,7850,0
|
|
20241223,123000,1033010760,7850,7850,7850,7850,1
|
|
20241223,122900,1033002910,7810,7860,7860,7810,2
|
|
20241223,122800,1032987240,7810,7820,7820,7810,255
|
|
20241223,122700,1030994140,7820,7820,7820,7820,39
|
|
20241223,122600,1030689160,7880,7830,7880,7810,990
|
|
20241223,122500,1022934740,7900,7900,7900,7900,100
|
|
20241223,122400,1022144740,7900,7900,7910,7830,198
|
|
20241223,122300,1020594180,7830,7840,7840,7830,10
|
|
20241223,122200,1020515820,7830,7930,7930,7830,129
|
|
20241223,122100,1019501240,7930,7870,7940,7850,2866
|
|
20241223,122000,996797780,7860,7810,7860,7810,1083
|
|
20241223,121900,988292680,7800,7800,7800,7800,0
|
|
20241223,121800,988292680,7800,7820,7820,7800,163
|
|
20241223,121700,987019820,7820,7820,7820,7820,63
|
|
20241223,121600,986527160,7820,7820,7820,7820,67
|
|
20241223,121500,986003220,7820,7820,7820,7820,2
|
|
20241223,121400,985987580,7800,7800,7800,7800,20
|
|
20241223,121300,985831580,7800,7800,7800,7800,4
|
|
20241223,121200,985800380,7800,7790,7810,7790,55
|
|
20241223,121100,985371680,7820,7820,7820,7820,50
|
|
20241223,121000,984980680,7820,7780,7820,7780,64
|
|
20241223,120900,984482720,7780,7780,7780,7780,52
|
|
20241223,120800,984078160,7840,7840,7840,7840,0
|
|
20241223,120700,984078160,7840,7830,7840,7830,250
|
|
20241223,120600,982118960,7780,7840,7840,7780,65
|
|
20241223,120500,981613200,7790,7790,7790,7790,2
|
|
20241223,120400,981597620,7840,7840,7840,7840,1
|
|
20241223,120300,981589780,7800,7800,7800,7800,1
|
|
20241223,120200,981581980,7800,7820,7820,7800,1459
|
|
20241223,120100,970194100,7820,7820,7820,7820,0
|
|
20241223,120000,970194100,7820,7820,7820,7820,120
|
|
20241223,115900,969255700,7860,7860,7860,7810,422
|
|
20241223,115800,965941230,7840,7790,7840,7790,595
|
|
20241223,115700,961293810,7780,7840,7840,7780,1213
|
|
20241223,115600,951825820,7810,7840,7840,7810,1945
|
|
20241223,115500,936619060,7860,7860,7860,7850,1176
|
|
20241223,115400,927376480,7860,7920,7930,7850,1030
|
|
20241223,115300,919269450,7860,7960,7960,7860,8014
|
|
20241223,115200,855952050,7930,7800,7960,7800,9471
|
|
20241223,115100,781037100,7760,7760,7760,7760,1
|
|
20241223,115000,781029340,7800,7800,7800,7800,1
|
|
20241223,114900,781021540,7750,7800,7800,7750,901
|
|
20241223,114800,774011930,7800,7810,7810,7800,381
|
|
20241223,114700,771039810,7800,7850,7870,7800,1288
|
|
20241223,114600,760909060,7860,7800,7860,7800,1321
|
|
20241223,114500,750601960,7800,7850,7850,7800,2872
|
|
20241223,114400,728179150,7850,7850,7850,7850,0
|
|
20241223,114300,728179150,7850,7850,7850,7850,727
|
|
20241223,114200,722472200,7850,7860,7860,7850,741
|
|
20241223,114100,716649940,7850,7850,7850,7850,184
|
|
20241223,114000,715205540,7850,7850,7850,7850,368
|
|
20241223,113900,712316740,7850,7850,7850,7840,952
|
|
20241223,113800,704844540,7830,7830,7850,7830,301
|
|
20241223,113700,702483650,7830,7820,7830,7820,388
|
|
20241223,113600,699448150,7810,7810,7810,7810,0
|
|
20241223,113500,699448150,7810,7810,7810,7810,2
|
|
20241223,113400,699432530,7800,7800,7800,7800,5
|
|
20241223,113300,699393530,7800,7800,7800,7800,6
|
|
20241223,113200,699346730,7800,7800,7800,7800,0
|
|
20241223,113100,699346730,7800,7800,7800,7800,13
|
|
20241223,113000,699245330,7800,7800,7800,7800,29
|
|
20241223,112900,699019130,7800,7800,7800,7800,1
|
|
20241223,112800,699011330,7800,7800,7800,7800,1
|
|
20241223,112700,699003530,7810,7810,7810,7810,20
|
|
20241223,112600,698847330,7800,7800,7800,7800,1
|
|
20241223,112500,698839530,7820,7810,7820,7810,277
|
|
20241223,112400,696673890,7820,7800,7820,7800,53
|
|
20241223,112300,696260470,7810,7820,7820,7810,16
|
|
20241223,112200,696135360,7820,7820,7820,7820,1
|
|
20241223,112100,696127540,7820,7800,7820,7800,43
|
|
20241223,112000,695792110,7800,7800,7800,7800,0
|
|
20241223,111900,695792110,7800,7820,7820,7800,3
|
|
20241223,111800,695768670,7810,7790,7810,7790,2
|
|
20241223,111700,695753070,7810,7810,7810,7810,32
|
|
20241223,111600,695503150,7820,7810,7820,7810,11
|
|
20241223,111500,695417230,7820,7820,7820,7820,2
|
|
20241223,111400,695401590,7820,7820,7820,7790,415
|
|
20241223,111300,692157580,7790,7790,7790,7790,123
|
|
20241223,111200,691199410,7820,7820,7820,7820,0
|
|
20241223,111100,691199410,7820,7800,7820,7800,103
|
|
20241223,111000,690395970,7780,7780,7780,7780,0
|
|
20241223,110900,690395970,7780,7770,7820,7770,32
|
|
20241223,110800,690145910,7820,7740,7820,7740,12
|
|
20241223,110700,690052250,7820,7810,7820,7810,6
|
|
20241223,110600,690005370,7810,7780,7820,7740,217
|
|
20241223,110500,688316910,7780,7780,7780,7780,1
|
|
20241223,110400,688309130,7730,7730,7730,7730,0
|
|
20241223,110300,688309130,7730,7770,7770,7730,1293
|
|
20241223,110200,678306240,7770,7770,7770,7770,109
|
|
20241223,110100,677459310,7760,7760,7760,7760,2257
|
|
20241223,110000,659944990,7770,7770,7770,7770,20
|
|
20241223,105900,659789590,7760,7760,7760,7760,1
|
|
20241223,105800,659781830,7760,7760,7760,7760,0
|
|
20241223,105700,659781830,7760,7760,7760,7760,0
|
|
20241223,105600,659781830,7760,7770,7770,7760,93
|
|
20241223,105500,659059720,7770,7770,7770,7770,1
|
|
20241223,105400,659051950,7770,7770,7770,7770,3
|
|
20241223,105300,659028640,7760,7760,7760,7760,106
|
|
20241223,105200,658206080,7770,7770,7770,7770,81
|
|
20241223,105100,657576710,7780,7760,7780,7760,485
|
|
20241223,105000,653810220,7760,7700,7760,7700,464
|
|
20241223,104900,650214780,7700,7710,7710,7700,100
|
|
20241223,104800,649444720,7750,7750,7750,7750,0
|
|
20241223,104700,649444720,7750,7750,7750,7750,1
|
|
20241223,104600,649436970,7700,7700,7700,7700,353
|
|
20241223,104500,646718870,7700,7700,7700,7700,0
|
|
20241223,104400,646718870,7700,7700,7700,7700,64
|
|
20241223,104300,646226070,7700,7700,7700,7700,0
|
|
20241223,104200,646226070,7700,7700,7700,7700,3
|
|
20241223,104100,646202970,7700,7740,7740,7700,74
|
|
20241223,104000,645630330,7690,7690,7690,7690,0
|
|
20241223,103900,645630330,7690,7690,7690,7690,10
|
|
20241223,103800,645553430,7690,7690,7690,7690,0
|
|
20241223,103700,645553430,7690,7690,7690,7690,1
|
|
20241223,103600,645545740,7700,7730,7740,7700,4175
|
|
20241223,103500,613385070,7720,7720,7720,7720,12
|
|
20241223,103400,613292430,7720,7710,7720,7710,7
|
|
20241223,103300,613238400,7730,7730,7730,7730,29
|
|
20241223,103200,613014230,7730,7730,7730,7710,555
|
|
20241223,103100,608725690,7730,7730,7730,7730,2
|
|
20241223,103000,608710230,7670,7670,7730,7670,321
|
|
20241223,102900,606248100,7680,7680,7680,7680,417
|
|
20241223,102800,603045540,7730,7730,7730,7730,0
|
|
20241223,102700,603045540,7730,7730,7730,7730,0
|
|
20241223,102600,603045540,7730,7730,7730,7730,0
|
|
20241223,102500,603045540,7730,7720,7730,7720,13
|
|
20241223,102400,602945090,7730,7730,7730,7730,0
|
|
20241223,102300,602945090,7730,7720,7730,7680,59
|
|
20241223,102200,602491800,7720,7720,7720,7720,0
|
|
20241223,102100,602491800,7720,7740,7740,7720,36
|
|
20241223,102000,602213860,7730,7730,7730,7730,1
|
|
20241223,101900,602206130,7670,7670,7670,7670,0
|
|
20241223,101800,602206130,7670,7670,7740,7670,3
|
|
20241223,101700,602183050,7730,7730,7730,7730,195
|
|
20241223,101600,600675700,7740,7740,7740,7740,2
|
|
20241223,101500,600660220,7680,7650,7680,7650,110
|
|
20241223,101400,599816450,7640,7690,7700,7640,4626
|
|
20241223,101300,564390790,7690,7730,7730,7690,1372
|
|
20241223,101200,553816460,7780,7780,7780,7780,0
|
|
20241223,101100,553816460,7780,7740,7780,7730,201
|
|
20241223,101000,552262110,7820,7730,7820,7730,633
|
|
20241223,100900,547368930,7730,7740,7740,7730,4613
|
|
20241223,100800,511666610,7740,7750,7750,7740,41
|
|
20241223,100700,511348870,7750,7750,7750,7750,1600
|
|
20241223,100600,498948870,7740,7750,7750,7740,170
|
|
20241223,100500,497631380,7750,7770,7770,7750,883
|
|
20241223,100400,490786070,7770,7770,7770,7770,100
|
|
20241223,100300,490009070,7770,7750,7770,7750,116
|
|
20241223,100200,489108070,7750,7780,7780,7750,467
|
|
20241223,100100,485477670,7780,7780,7780,7780,0
|
|
20241223,100000,485477670,7780,7770,7780,7770,81
|
|
20241223,095900,484848290,7770,7770,7770,7770,4
|
|
20241223,095800,484817210,7770,7770,7770,7770,12
|
|
20241223,095700,484723970,7780,7780,7780,7780,80
|
|
20241223,095600,484101570,7780,7780,7780,7780,10
|
|
20241223,095500,484023770,7780,7760,7780,7760,76
|
|
20241223,095400,483433530,7760,7760,7760,7760,10
|
|
20241223,095300,483355930,7760,7800,7800,7760,100
|
|
20241223,095200,482576920,7800,7800,7800,7800,37
|
|
20241223,095100,482288320,7800,7770,7800,7770,828
|
|
20241223,095000,475850920,7760,7770,7790,7760,413
|
|
20241223,094900,472638870,7770,7750,7770,7750,2
|
|
20241223,094800,472623350,7770,7770,7770,7770,2
|
|
20241223,094700,472607810,7720,7740,7740,7720,3289
|
|
20241223,094600,447151970,7740,7740,7740,7740,3
|
|
20241223,094500,447128750,7740,7740,7740,7740,350
|
|
20241223,094400,444419750,7740,7720,7740,7720,1087
|
|
20241223,094300,436018040,7690,7760,7760,7690,6251
|
|
20241223,094200,387833130,7780,7760,7780,7740,1061
|
|
20241223,094100,379618800,7780,7800,7800,7740,3051
|
|
20241223,094000,355944080,7800,7800,7800,7800,325
|
|
20241223,093900,353409080,7800,7800,7800,7790,1982
|
|
20241223,093800,337964470,7800,7810,7810,7800,1437
|
|
20241223,093700,326750870,7810,7820,7820,7810,758
|
|
20241223,093600,320830880,7810,7850,7850,7810,2676
|
|
20241223,093500,299878090,7860,7880,7890,7850,1231
|
|
20241223,093400,290180750,7880,7880,7880,7880,0
|
|
20241223,093300,290180750,7880,7900,7960,7850,5003
|
|
20241223,093200,250582790,7910,7880,7920,7850,2676
|
|
20241223,093100,229496020,7870,7850,7870,7820,1111
|
|
20241223,093000,220775820,7850,7850,7850,7810,675
|
|
20241223,092900,215478740,7860,7840,7870,7840,1502
|
|
20241223,092800,203674330,7840,7830,7840,7770,1486
|
|
20241223,092700,192049590,7820,7820,7840,7760,2096
|
|
20241223,092600,175666170,7820,7770,7820,7770,2581
|
|
20241223,092500,155542930,7780,7730,7780,7730,459
|
|
20241223,092400,151974010,7770,7730,7770,7730,260
|
|
20241223,092300,149964130,7730,7770,7770,7730,202
|
|
20241223,092200,148398380,7770,7750,7770,7750,251
|
|
20241223,092100,146451700,7750,7750,7750,7750,124
|
|
20241223,092000,145490700,7770,7770,7770,7770,312
|
|
20241223,091900,143066460,7750,7730,7750,7730,153
|
|
20241223,091800,141882130,7730,7730,7730,7730,131
|
|
20241223,091700,140869500,7750,7710,7750,7700,423
|
|
20241223,091600,137610730,7720,7750,7750,7720,462
|
|
20241223,091500,134041400,7730,7740,7740,7730,798
|
|
20241223,091400,127872510,7740,7750,7750,7740,92
|
|
20241223,091300,127160280,7740,7740,7740,7730,33
|
|
20241223,091200,126905090,7750,7750,7750,7750,130
|
|
20241223,091100,125897590,7730,7750,7750,7730,419
|
|
20241223,091000,122657830,7730,7750,7750,7730,315
|
|
20241223,090900,120220220,7730,7750,7760,7730,319
|
|
20241223,090800,117747630,7760,7730,7780,7730,1407
|
|
20241223,090700,106843280,7720,7660,7720,7660,1009
|
|
20241223,090600,99080650,7620,7630,7630,7620,53
|
|
20241223,090500,98676680,7650,7620,7650,7610,461
|
|
20241223,090400,95154670,7610,7630,7630,7610,969
|
|
20241223,090300,87771730,7630,7640,7640,7630,893
|
|
20241223,090200,80953710,7640,7620,7650,7620,2647
|
|
20241223,090100,60740630,7620,7610,7690,7560,1798
|
|
20241223,090000,47133090,7710,7510,7770,7500,6123
|