590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,184600,28312711600,8530,8530,8530,8530,0
|
|
20241230,184500,28312711600,8530,8530,8530,8530,0
|
|
20241230,184400,28312711600,8530,8530,8530,8530,0
|
|
20241230,184300,28312711600,8530,8530,8530,8530,0
|
|
20241230,184200,28312711600,8530,8530,8530,8530,0
|
|
20241230,184100,28312711600,8530,8530,8530,8530,0
|
|
20241230,184000,28312711600,8530,8530,8530,8530,0
|
|
20241230,183900,28312711600,8530,8530,8530,8530,0
|
|
20241230,183800,28312711600,8530,8530,8530,8530,0
|
|
20241230,183700,28312711600,8530,8530,8530,8530,0
|
|
20241230,183600,28312711600,8530,8530,8530,8530,0
|
|
20241230,183500,28312711600,8530,8530,8530,8530,0
|
|
20241230,183400,28312711600,8530,8530,8530,8530,0
|
|
20241230,183300,28312711600,8530,8530,8530,8530,0
|
|
20241230,183200,28312711600,8530,8530,8530,8530,0
|
|
20241230,183100,28312711600,8530,8530,8530,8530,0
|
|
20241230,183000,28312711600,8530,8530,8530,8530,0
|
|
20241230,182900,28312711600,8530,8530,8530,8530,0
|
|
20241230,182800,28312711600,8530,8530,8530,8530,0
|
|
20241230,182700,28312711600,8530,8530,8530,8530,0
|
|
20241230,182600,28312711600,8530,8530,8530,8530,0
|
|
20241230,182500,28312711600,8530,8530,8530,8530,0
|
|
20241230,182400,28312711600,8530,8530,8530,8530,0
|
|
20241230,182300,28312711600,8530,8530,8530,8530,0
|
|
20241230,182200,28312711600,8530,8530,8530,8530,0
|
|
20241230,182100,28312711600,8530,8530,8530,8530,0
|
|
20241230,182000,28312711600,8530,8530,8530,8530,0
|
|
20241230,181900,28312711600,8530,8530,8530,8530,0
|
|
20241230,181800,28312711600,8530,8530,8530,8530,0
|
|
20241230,181700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,181600,28312711600,8530,8530,8530,8530,0
|
|
20241230,181500,28312711600,8530,8530,8530,8530,0
|
|
20241230,181400,28312711600,8530,8530,8530,8530,0
|
|
20241230,181300,28312711600,8530,8530,8530,8530,0
|
|
20241230,181200,28312711600,8530,8530,8530,8530,0
|
|
20241230,181100,28312711600,8530,8530,8530,8530,0
|
|
20241230,181000,28312711600,8530,8530,8530,8530,0
|
|
20241230,180900,28312711600,8530,8530,8530,8530,0
|
|
20241230,180800,28312711600,8530,8530,8530,8530,0
|
|
20241230,180700,28312711600,8530,8530,8530,8530,0
|
|
20241230,180600,28312711600,8530,8530,8530,8530,0
|
|
20241230,180500,28312711600,8530,8530,8530,8530,0
|
|
20241230,180400,28312711600,8530,8530,8530,8530,0
|
|
20241230,180300,28312711600,8530,8530,8530,8530,0
|
|
20241230,180200,28312711600,8530,8530,8530,8530,0
|
|
20241230,180100,28312711600,8530,8530,8530,8530,0
|
|
20241230,180000,28312711600,8530,8530,8530,8530,0
|
|
20241230,175900,28312711600,8530,8530,8530,8530,0
|
|
20241230,175800,28312711600,8530,8530,8530,8530,0
|
|
20241230,175700,28312711600,8530,8530,8530,8530,0
|
|
20241230,175600,28312711600,8530,8530,8530,8530,0
|
|
20241230,175500,28312711600,8530,8530,8530,8530,0
|
|
20241230,175400,28312711600,8530,8530,8530,8530,0
|
|
20241230,175300,28312711600,8530,8530,8530,8530,0
|
|
20241230,175200,28312711600,8530,8530,8530,8530,0
|
|
20241230,175100,28312711600,8530,8530,8530,8530,0
|
|
20241230,175000,28312711600,8530,8530,8530,8530,0
|
|
20241230,174900,28312711600,8530,8530,8530,8530,0
|
|
20241230,174800,28312711600,8530,8530,8530,8530,0
|
|
20241230,174700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,174600,28312711600,8530,8530,8530,8530,0
|
|
20241230,174500,28312711600,8530,8530,8530,8530,0
|
|
20241230,174400,28312711600,8530,8530,8530,8530,0
|
|
20241230,174300,28312711600,8530,8530,8530,8530,0
|
|
20241230,174200,28312711600,8530,8530,8530,8530,0
|
|
20241230,174100,28312711600,8530,8530,8530,8530,0
|
|
20241230,174000,28312711600,8530,8530,8530,8530,0
|
|
20241230,173900,28312711600,8530,8530,8530,8530,0
|
|
20241230,173800,28312711600,8530,8530,8530,8530,0
|
|
20241230,173700,28312711600,8530,8530,8530,8530,0
|
|
20241230,173600,28312711600,8530,8530,8530,8530,0
|
|
20241230,173500,28312711600,8530,8530,8530,8530,0
|
|
20241230,173400,28312711600,8530,8530,8530,8530,0
|
|
20241230,173300,28312711600,8530,8530,8530,8530,0
|
|
20241230,173200,28312711600,8530,8530,8530,8530,0
|
|
20241230,173100,28312711600,8530,8530,8530,8530,0
|
|
20241230,173000,28312711600,8530,8530,8530,8530,0
|
|
20241230,172900,28312711600,8530,8530,8530,8530,0
|
|
20241230,172800,28312711600,8530,8530,8530,8530,0
|
|
20241230,172700,28312711600,8530,8530,8530,8530,0
|
|
20241230,172600,28312711600,8530,8530,8530,8530,0
|
|
20241230,172500,28312711600,8530,8530,8530,8530,0
|
|
20241230,172400,28312711600,8530,8530,8530,8530,0
|
|
20241230,172300,28312711600,8530,8530,8530,8530,0
|
|
20241230,172200,28312711600,8530,8530,8530,8530,0
|
|
20241230,172100,28312711600,8530,8530,8530,8530,0
|
|
20241230,172000,28312711600,8530,8530,8530,8530,0
|
|
20241230,171900,28312711600,8530,8530,8530,8530,0
|
|
20241230,171800,28312711600,8530,8530,8530,8530,0
|
|
20241230,171700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,171600,28312711600,8530,8530,8530,8530,0
|
|
20241230,171500,28312711600,8530,8530,8530,8530,0
|
|
20241230,171400,28312711600,8530,8530,8530,8530,0
|
|
20241230,171300,28312711600,8530,8530,8530,8530,0
|
|
20241230,171200,28312711600,8530,8530,8530,8530,0
|
|
20241230,171100,28312711600,8530,8530,8530,8530,0
|
|
20241230,171000,28312711600,8530,8530,8530,8530,0
|
|
20241230,170900,28312711600,8530,8530,8530,8530,0
|
|
20241230,170800,28312711600,8530,8530,8530,8530,0
|
|
20241230,170700,28312711600,8530,8530,8530,8530,0
|
|
20241230,170600,28312711600,8530,8530,8530,8530,0
|
|
20241230,170500,28312711600,8530,8530,8530,8530,0
|
|
20241230,170400,28312711600,8530,8530,8530,8530,0
|
|
20241230,170300,28312711600,8530,8530,8530,8530,0
|
|
20241230,170200,28312711600,8530,8530,8530,8530,0
|
|
20241230,170100,28312711600,8530,8530,8530,8530,0
|
|
20241230,170000,28312711600,8530,8530,8530,8530,0
|
|
20241230,165900,28312711600,8530,8530,8530,8530,0
|
|
20241230,165800,28312711600,8530,8530,8530,8530,0
|
|
20241230,165700,28312711600,8530,8530,8530,8530,0
|
|
20241230,165600,28312711600,8530,8530,8530,8530,0
|
|
20241230,165500,28312711600,8530,8530,8530,8530,0
|
|
20241230,165400,28312711600,8530,8530,8530,8530,0
|
|
20241230,165300,28312711600,8530,8530,8530,8530,0
|
|
20241230,165200,28312711600,8530,8530,8530,8530,0
|
|
20241230,165100,28312711600,8530,8530,8530,8530,0
|
|
20241230,165000,28312711600,8530,8530,8530,8530,0
|
|
20241230,164900,28312711600,8530,8530,8530,8530,0
|
|
20241230,164800,28312711600,8530,8530,8530,8530,0
|
|
20241230,164700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,164600,28312711600,8530,8530,8530,8530,0
|
|
20241230,164500,28312711600,8530,8530,8530,8530,0
|
|
20241230,164400,28312711600,8530,8530,8530,8530,0
|
|
20241230,164300,28312711600,8530,8530,8530,8530,0
|
|
20241230,164200,28312711600,8530,8530,8530,8530,0
|
|
20241230,164100,28312711600,8530,8530,8530,8530,0
|
|
20241230,164000,28312711600,8530,8530,8530,8530,0
|
|
20241230,163900,28312711600,8530,8530,8530,8530,0
|
|
20241230,163800,28312711600,8530,8530,8530,8530,0
|
|
20241230,163700,28312711600,8530,8530,8530,8530,0
|
|
20241230,163600,28312711600,8530,8530,8530,8530,0
|
|
20241230,163500,28312711600,8530,8530,8530,8530,0
|
|
20241230,163400,28312711600,8530,8530,8530,8530,0
|
|
20241230,163300,28312711600,8530,8530,8530,8530,0
|
|
20241230,163200,28312711600,8530,8530,8530,8530,0
|
|
20241230,163100,28312711600,8530,8530,8530,8530,0
|
|
20241230,163000,28312711600,8530,8530,8530,8530,0
|
|
20241230,162900,28312711600,8530,8530,8530,8530,0
|
|
20241230,162800,28312711600,8530,8530,8530,8530,0
|
|
20241230,162700,28312711600,8530,8530,8530,8530,0
|
|
20241230,162600,28312711600,8530,8530,8530,8530,0
|
|
20241230,162500,28312711600,8530,8530,8530,8530,0
|
|
20241230,162400,28312711600,8530,8530,8530,8530,0
|
|
20241230,162300,28312711600,8530,8530,8530,8530,0
|
|
20241230,162200,28312711600,8530,8530,8530,8530,0
|
|
20241230,162100,28312711600,8530,8530,8530,8530,0
|
|
20241230,162000,28312711600,8530,8530,8530,8530,0
|
|
20241230,161900,28312711600,8530,8530,8530,8530,0
|
|
20241230,161800,28312711600,8530,8530,8530,8530,0
|
|
20241230,161700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,161600,28312711600,8530,8530,8530,8530,0
|
|
20241230,161500,28312711600,8530,8530,8530,8530,0
|
|
20241230,161400,28312711600,8530,8530,8530,8530,0
|
|
20241230,161300,28312711600,8530,8530,8530,8530,0
|
|
20241230,161200,28312711600,8530,8530,8530,8530,0
|
|
20241230,161100,28312711600,8530,8530,8530,8530,0
|
|
20241230,161000,28312711600,8530,8530,8530,8530,0
|
|
20241230,160900,28312711600,8530,8530,8530,8530,0
|
|
20241230,160800,28312711600,8530,8530,8530,8530,0
|
|
20241230,160700,28312711600,8530,8530,8530,8530,0
|
|
20241230,160600,28312711600,8530,8530,8530,8530,0
|
|
20241230,160500,28312711600,8530,8530,8530,8530,0
|
|
20241230,160400,28312711600,8530,8530,8530,8530,0
|
|
20241230,160300,28312711600,8530,8530,8530,8530,0
|
|
20241230,160200,28312711600,8530,8530,8530,8530,0
|
|
20241230,160100,28312711600,8530,8530,8530,8530,0
|
|
20241230,160000,28312711600,8530,8530,8530,8530,0
|
|
20241230,155900,28312711600,8530,8530,8530,8530,0
|
|
20241230,155800,28312711600,8530,8530,8530,8530,0
|
|
20241230,155700,28312711600,8530,8530,8530,8530,0
|
|
20241230,155600,28312711600,8530,8530,8530,8530,0
|
|
20241230,155500,28312711600,8530,8530,8530,8530,0
|
|
20241230,155400,28312711600,8530,8530,8530,8530,0
|
|
20241230,155300,28312711600,8530,8530,8530,8530,0
|
|
20241230,155200,28312711600,8530,8530,8530,8530,0
|
|
20241230,155100,28312711600,8530,8530,8530,8530,0
|
|
20241230,155000,28312711600,8530,8530,8530,8530,0
|
|
20241230,154900,28312711600,8530,8530,8530,8530,0
|
|
20241230,154800,28312711600,8530,8530,8530,8530,0
|
|
20241230,154700,28312711600,8530,8530,8530,8530,29939
|
|
20241230,154600,28312711600,8530,8530,8530,8530,0
|
|
20241230,154500,28312711600,8530,8530,8530,8530,0
|
|
20241230,154400,28312711600,8530,8530,8530,8530,0
|
|
20241230,154300,28312711600,8530,8530,8530,8530,0
|
|
20241230,154200,28312711600,8530,8530,8530,8530,0
|
|
20241230,154100,28312711600,8530,8530,8530,8530,0
|
|
20241230,154000,28312711600,8530,8530,8530,8530,0
|
|
20241230,153900,28312711600,8530,8530,8530,8530,0
|
|
20241230,153800,28312711600,8530,8530,8530,8530,0
|
|
20241230,153700,28312711600,8530,8530,8530,8530,0
|
|
20241230,153600,28312711600,8530,8530,8530,8530,0
|
|
20241230,153500,28312711600,8530,8530,8530,8530,0
|
|
20241230,153400,28312711600,8530,8530,8530,8530,0
|
|
20241230,153300,28312711600,8530,8530,8530,8530,0
|
|
20241230,153200,28312711600,8530,8530,8530,8530,0
|
|
20241230,153100,28312711600,8530,8530,8530,8530,0
|
|
20241230,153000,28312711600,8530,8530,8530,8530,29939
|
|
20241230,152900,28057331930,8530,8530,8530,8530,0
|
|
20241230,152800,28057331930,8530,8530,8530,8530,0
|
|
20241230,152700,28057331930,8530,8530,8530,8530,0
|
|
20241230,152600,28057331930,8530,8530,8530,8530,0
|
|
20241230,152500,28057331930,8530,8530,8530,8530,0
|
|
20241230,152400,28057331930,8530,8530,8530,8530,0
|
|
20241230,152300,28057331930,8530,8530,8530,8530,0
|
|
20241230,152200,28057331930,8530,8530,8530,8530,0
|
|
20241230,152100,28057331930,8530,8530,8530,8530,0
|
|
20241230,152000,28057331930,8530,8530,8530,8530,0
|
|
20241230,151900,28057331930,8530,8550,8560,8530,3887
|
|
20241230,151800,28024111150,8560,8520,8570,8520,7712
|
|
20241230,151700,27958211630,8530,8500,8530,8500,4536
|
|
20241230,151600,27919592650,8500,8510,8530,8490,1252
|
|
20241230,151500,27908931630,8510,8470,8510,8470,2027
|
|
20241230,151400,27891694180,8490,8530,8530,8460,15382
|
|
20241230,151300,27760983620,8520,8540,8540,8520,2577
|
|
20241230,151200,27738999360,8540,8530,8540,8520,1056
|
|
20241230,151100,27729992130,8550,8510,8550,8510,1403
|
|
20241230,151000,27718042500,8510,8530,8550,8510,4561
|
|
20241230,150900,27679194650,8520,8520,8530,8500,5071
|
|
20241230,150800,27636031160,8520,8540,8540,8510,2309
|
|
20241230,150700,27616360290,8530,8560,8560,8530,5546
|
|
20241230,150600,27568989710,8560,8570,8570,8550,2015
|
|
20241230,150500,27551751640,8570,8570,8580,8570,188
|
|
20241230,150400,27550139980,8580,8540,8580,8530,4008
|
|
20241230,150300,27515858470,8540,8560,8560,8540,5741
|
|
20241230,150200,27466813110,8560,8530,8570,8530,1590
|
|
20241230,150100,27453211910,8530,8560,8560,8530,5858
|
|
20241230,150000,27403143190,8560,8560,8570,8560,632
|
|
20241230,145900,27397731460,8570,8570,8570,8550,11077
|
|
20241230,145800,27302936390,8570,8590,8590,8570,2979
|
|
20241230,145700,27277403250,8570,8570,8580,8560,4968
|
|
20241230,145600,27234859820,8570,8590,8590,8560,7217
|
|
20241230,145500,27173044640,8580,8600,8610,8580,5233
|
|
20241230,145400,27128086150,8610,8620,8630,8610,1846
|
|
20241230,145300,27112178910,8610,8600,8610,8600,1290
|
|
20241230,145200,27101075020,8620,8630,8630,8600,4549
|
|
20241230,145100,27061874910,8630,8640,8640,8630,3549
|
|
20241230,145000,27031244170,8650,8660,8660,8640,2796
|
|
20241230,144900,27007068830,8660,8640,8660,8630,2014
|
|
20241230,144800,26989659380,8640,8630,8640,8630,167
|
|
20241230,144700,26988216710,8630,8630,8630,8630,694
|
|
20241230,144600,26982227490,8630,8630,8630,8630,300
|
|
20241230,144500,26979638490,8630,8620,8640,8610,2404
|
|
20241230,144400,26958906740,8620,8630,8630,8620,3445
|
|
20241230,144300,26929204400,8620,8630,8630,8620,2248
|
|
20241230,144200,26909806740,8630,8630,8640,8630,1445
|
|
20241230,144100,26897328760,8630,8640,8650,8620,5333
|
|
20241230,144000,26851264830,8640,8640,8640,8640,37
|
|
20241230,143900,26850945150,8630,8610,8640,8610,676
|
|
20241230,143800,26845113840,8600,8600,8610,8600,447
|
|
20241230,143700,26841266620,8600,8620,8620,8600,4652
|
|
20241230,143600,26801206390,8620,8630,8630,8620,363
|
|
20241230,143500,26798076130,8630,8640,8640,8630,719
|
|
20241230,143400,26791867960,8640,8600,8640,8600,3425
|
|
20241230,143300,26762333400,8600,8630,8630,8590,1407
|
|
20241230,143200,26750236930,8640,8610,8640,8590,3629
|
|
20241230,143100,26718949900,8610,8610,8620,8600,699
|
|
20241230,143000,26712931560,8610,8610,8620,8590,2284
|
|
20241230,142900,26693264590,8610,8590,8610,8590,1095
|
|
20241230,142800,26683842260,8600,8610,8640,8590,1034
|
|
20241230,142700,26674944120,8590,8560,8600,8560,5045
|
|
20241230,142600,26631706640,8560,8580,8590,8560,4684
|
|
20241230,142500,26591560240,8580,8660,8670,8580,32843
|
|
20241230,142400,26308439790,8660,8680,8690,8660,1249
|
|
20241230,142300,26297609010,8680,8650,8680,8650,935
|
|
20241230,142200,26289500580,8650,8660,8680,8650,410
|
|
20241230,142100,26285948050,8660,8680,8680,8660,135
|
|
20241230,142000,26284778770,8680,8680,8680,8660,1207
|
|
20241230,141900,26274321680,8670,8660,8680,8660,13
|
|
20241230,141800,26274208940,8660,8660,8680,8660,531
|
|
20241230,141700,26269608180,8670,8690,8690,8670,451
|
|
20241230,141600,26265695130,8690,8690,8690,8650,2128
|
|
20241230,141500,26247265300,8690,8690,8700,8690,2955
|
|
20241230,141400,26221567220,8690,8680,8690,8670,826
|
|
20241230,141300,26214401880,8680,8650,8680,8650,2686
|
|
20241230,141200,26191136330,8650,8640,8660,8640,2119
|
|
20241230,141100,26172805500,8650,8640,8650,8630,4956
|
|
20241230,141000,26129984890,8640,8650,8650,8630,513
|
|
20241230,140900,26125554500,8650,8640,8650,8630,590
|
|
20241230,140800,26120461200,8630,8650,8650,8620,2791
|
|
20241230,140700,26096375750,8650,8640,8650,8640,666
|
|
20241230,140600,26090618810,8640,8620,8640,8620,690
|
|
20241230,140500,26084663770,8620,8630,8630,8620,1306
|
|
20241230,140400,26073404020,8630,8640,8640,8630,1952
|
|
20241230,140300,26056546550,8640,8640,8640,8640,269
|
|
20241230,140200,26054222390,8640,8650,8650,8640,915
|
|
20241230,140100,26046316210,8660,8670,8670,8660,53
|
|
20241230,140000,26045857220,8650,8630,8650,8620,4158
|
|
20241230,135900,26009997800,8630,8670,8680,8630,2582
|
|
20241230,135800,25987642650,8670,8680,8680,8660,193
|
|
20241230,135700,25985969370,8660,8690,8700,8660,1772
|
|
20241230,135600,25970619020,8690,8700,8710,8660,7278
|
|
20241230,135500,25907465200,8700,8670,8720,8670,1369
|
|
20241230,135400,25895561400,8660,8670,8680,8650,771
|
|
20241230,135300,25888873430,8670,8670,8670,8670,19
|
|
20241230,135200,25888708700,8670,8670,8670,8650,153
|
|
20241230,135100,25887382210,8640,8640,8670,8630,123
|
|
20241230,135000,25886320140,8670,8670,8670,8670,248
|
|
20241230,134900,25884169980,8680,8660,8680,8650,185
|
|
20241230,134800,25882568160,8660,8640,8660,8620,3380
|
|
20241230,134700,25853408860,8640,8640,8660,8630,1386
|
|
20241230,134600,25841434910,8660,8650,8660,8630,2525
|
|
20241230,134500,25819619330,8670,8710,8720,8620,16124
|
|
20241230,134400,25679905640,8710,8720,8720,8710,331
|
|
20241230,134300,25677019730,8740,8720,8740,8700,1201
|
|
20241230,134200,25666558800,8710,8740,8740,8710,2536
|
|
20241230,134100,25644449760,8750,8750,8760,8740,1447
|
|
20241230,134000,25631793210,8760,8710,8760,8710,6524
|
|
20241230,133900,25574756270,8730,8720,8730,8680,1888
|
|
20241230,133800,25558336830,8720,8700,8720,8690,780
|
|
20241230,133700,25551549070,8710,8730,8740,8700,3212
|
|
20241230,133600,25523581470,8740,8730,8740,8730,498
|
|
20241230,133500,25519231690,8730,8740,8750,8730,777
|
|
20241230,133400,25512444670,8750,8750,8750,8740,1486
|
|
20241230,133300,25499446070,8750,8740,8750,8730,2404
|
|
20241230,133200,25478428990,8730,8730,8750,8730,2800
|
|
20241230,133100,25453954170,8730,8720,8730,8720,981
|
|
20241230,133000,25445390760,8730,8710,8730,8710,624
|
|
20241230,132900,25439948120,8710,8720,8720,8710,502
|
|
20241230,132800,25435574210,8730,8710,8740,8700,1006
|
|
20241230,132700,25426804610,8710,8710,8720,8680,1702
|
|
20241230,132600,25412004980,8710,8700,8720,8690,1976
|
|
20241230,132500,25394822700,8700,8710,8750,8680,4516
|
|
20241230,132400,25355461740,8680,8780,8800,8680,13392
|
|
20241230,132300,25238308460,8780,8780,8840,8680,51254
|
|
20241230,132200,24788363020,8780,8630,8800,8630,17452
|
|
20241230,132100,24635727490,8620,8640,8640,8620,157
|
|
20241230,132000,24634371750,8630,8630,8650,8600,1934
|
|
20241230,131900,24617686630,8630,8600,8630,8600,331
|
|
20241230,131800,24614833960,8630,8680,8680,8590,1435
|
|
20241230,131700,24602474630,8690,8580,8690,8580,7526
|
|
20241230,131600,24537655420,8580,8580,8600,8580,3000
|
|
20241230,131500,24511914160,8580,8610,8610,8580,10464
|
|
20241230,131400,24422082600,8620,8620,8620,8610,581
|
|
20241230,131300,24417076260,8610,8610,8620,8610,1748
|
|
20241230,131200,24402024850,8610,8610,8610,8590,483
|
|
20241230,131100,24397870260,8610,8610,8610,8590,2032
|
|
20241230,131000,24380399100,8610,8600,8610,8580,3437
|
|
20241230,130900,24350840970,8610,8610,8610,8590,782
|
|
20241230,130800,24344115400,8590,8610,8620,8590,1869
|
|
20241230,130700,24328036920,8590,8610,8610,8580,7332
|
|
20241230,130600,24265015700,8600,8620,8630,8600,3717
|
|
20241230,130500,24233000650,8630,8640,8640,8610,9862
|
|
20241230,130400,24147828680,8670,8660,8680,8640,3267
|
|
20241230,130300,24119551320,8650,8650,8660,8640,3445
|
|
20241230,130200,24089773890,8650,8660,8660,8650,577
|
|
20241230,130100,24084782310,8660,8660,8680,8660,1467
|
|
20241230,130000,24072067970,8660,8630,8680,8620,4619
|
|
20241230,125900,24032163770,8630,8660,8660,8630,3975
|
|
20241230,125800,23997809340,8660,8680,8680,8650,1534
|
|
20241230,125700,23984531020,8680,8660,8680,8650,1729
|
|
20241230,125600,23969549040,8660,8670,8680,8650,1173
|
|
20241230,125500,23959390160,8670,8660,8680,8650,1286
|
|
20241230,125400,23948255440,8660,8640,8690,8610,6793
|
|
20241230,125300,23889570610,8640,8670,8690,8640,8735
|
|
20241230,125200,23813914520,8670,8670,8700,8670,1207
|
|
20241230,125100,23803449250,8670,8690,8700,8670,3070
|
|
20241230,125000,23776800990,8690,8720,8720,8690,1452
|
|
20241230,124900,23764169020,8690,8740,8740,8690,2454
|
|
20241230,124800,23742775860,8730,8690,8780,8690,12082
|
|
20241230,124700,23637172680,8690,8670,8690,8670,342
|
|
20241230,124600,23634205090,8690,8660,8700,8660,1104
|
|
20241230,124500,23624624860,8660,8700,8720,8660,3417
|
|
20241230,124400,23594969850,8700,8730,8730,8690,2410
|
|
20241230,124300,23574011800,8720,8730,8740,8710,1163
|
|
20241230,124200,23563862120,8730,8700,8730,8700,2726
|
|
20241230,124100,23540130050,8710,8710,8730,8710,866
|
|
20241230,124000,23532585880,8710,8730,8740,8700,1327
|
|
20241230,123900,23521027440,8730,8710,8740,8690,1386
|
|
20241230,123800,23508949270,8710,8710,8740,8690,3353
|
|
20241230,123700,23479753990,8710,8750,8770,8710,3307
|
|
20241230,123600,23450868750,8770,8760,8790,8720,5568
|
|
20241230,123500,23402105840,8760,8750,8780,8720,4635
|
|
20241230,123400,23361547800,8740,8690,8830,8690,21709
|
|
20241230,123300,23171427450,8690,8650,8690,8630,8215
|
|
20241230,123200,23100270700,8630,8630,8650,8590,3913
|
|
20241230,123100,23066624550,8600,8630,8640,8600,5996
|
|
20241230,123000,23014999510,8630,8650,8660,8620,3448
|
|
20241230,122900,22985217340,8650,8690,8690,8650,6902
|
|
20241230,122800,22925487800,8670,8630,8690,8630,3971
|
|
20241230,122700,22891134640,8630,8690,8690,8600,22135
|
|
20241230,122600,22699989150,8690,8690,8700,8690,4365
|
|
20241230,122500,22662049580,8700,8700,8700,8680,6145
|
|
20241230,122400,22608660210,8700,8700,8710,8690,3567
|
|
20241230,122300,22577629600,8700,8700,8730,8690,4704
|
|
20241230,122200,22536722260,8710,8730,8740,8680,5619
|
|
20241230,122100,22487843780,8690,8730,8740,8670,13293
|
|
20241230,122000,22372194370,8740,8770,8780,8710,12489
|
|
20241230,121900,22263138470,8770,8760,8850,8760,32126
|
|
20241230,121800,21979958760,8750,8710,8760,8710,4496
|
|
20241230,121700,21940706950,8710,8740,8750,8710,9911
|
|
20241230,121600,21854229020,8740,8710,8800,8690,45818
|
|
20241230,121500,21453158480,8710,8730,8730,8710,10914
|
|
20241230,121400,21357983150,8720,8730,8740,8680,18713
|
|
20241230,121300,21194970150,8740,8810,8890,8680,58481
|
|
20241230,121200,20680532160,8820,8670,8900,8670,107060
|
|
20241230,121100,19735842250,8670,8690,8720,8610,28509
|
|
20241230,121000,19489037390,8680,8710,8720,8660,19452
|
|
20241230,120900,19320026480,8710,8690,8750,8660,27244
|
|
20241230,120800,19082904070,8690,8750,8790,8670,61070
|
|
20241230,120700,18549786750,8730,8520,8800,8490,98997
|
|
20241230,120600,17689788250,8520,8500,8520,8500,5471
|
|
20241230,120500,17643220030,8500,8500,8510,8490,8163
|
|
20241230,120400,17573838640,8500,8460,8530,8450,9228
|
|
20241230,120300,17495436820,8460,8430,8460,8430,1334
|
|
20241230,120200,17484166460,8430,8450,8450,8430,490
|
|
20241230,120100,17480025990,8450,8450,8450,8450,1243
|
|
20241230,120000,17469522640,8460,8440,8460,8430,861
|
|
20241230,115900,17462246080,8450,8440,8450,8430,1264
|
|
20241230,115800,17451584380,8430,8410,8430,8410,412
|
|
20241230,115700,17448113130,8410,8420,8420,8410,1353
|
|
20241230,115600,17436731640,8420,8410,8420,8410,245
|
|
20241230,115500,17434671180,8410,8400,8410,8400,402
|
|
20241230,115400,17431292490,8400,8410,8410,8400,383
|
|
20241230,115300,17428075210,8390,8410,8410,8390,406
|
|
20241230,115200,17424664850,8400,8420,8420,8390,3372
|
|
20241230,115100,17396352010,8440,8400,8440,8400,247
|
|
20241230,115000,17394273030,8400,8420,8420,8400,1166
|
|
20241230,114900,17384477050,8440,8420,8440,8420,278
|
|
20241230,114800,17382134680,8430,8420,8430,8400,296
|
|
20241230,114700,17379645840,8400,8440,8440,8400,1667
|
|
20241230,114600,17365628550,8440,8450,8450,8430,503
|
|
20241230,114500,17361383970,8450,8460,8460,8450,436
|
|
20241230,114400,17357699700,8460,8460,8460,8450,747
|
|
20241230,114300,17351382710,8460,8440,8470,8440,5732
|
|
20241230,114200,17302926000,8440,8440,8450,8420,726
|
|
20241230,114100,17296804630,8440,8430,8450,8430,728
|
|
20241230,114000,17290657780,8430,8420,8440,8420,1809
|
|
20241230,113900,17275413080,8410,8400,8420,8400,1018
|
|
20241230,113800,17266851970,8390,8390,8400,8390,1223
|
|
20241230,113700,17256590980,8390,8390,8400,8380,1329
|
|
20241230,113600,17245437330,8390,8380,8390,8380,584
|
|
20241230,113500,17240543050,8400,8380,8400,8380,1830
|
|
20241230,113400,17225202170,8390,8390,8390,8380,2443
|
|
20241230,113300,17204720790,8390,8380,8400,8380,2827
|
|
20241230,113200,17181020850,8390,8380,8390,8380,719
|
|
20241230,113100,17174992230,8390,8390,8420,8390,3796
|
|
20241230,113000,17143134410,8390,8400,8410,8390,1544
|
|
20241230,112900,17130169530,8410,8400,8410,8400,197
|
|
20241230,112800,17128513260,8400,8380,8400,8380,854
|
|
20241230,112700,17121348150,8380,8390,8390,8380,499
|
|
20241230,112600,17117163540,8390,8390,8400,8370,1105
|
|
20241230,112500,17107899170,8370,8390,8390,8370,5129
|
|
20241230,112400,17064936310,8380,8380,8400,8380,861
|
|
20241230,112300,17057720380,8410,8440,8440,8310,19028
|
|
20241230,112200,16898366450,8440,8450,8450,8440,544
|
|
20241230,112100,16893774780,8450,8440,8450,8440,2102
|
|
20241230,112000,16876018700,8450,8460,8460,8440,1156
|
|
20241230,111900,16866254610,8460,8440,8460,8440,448
|
|
20241230,111800,16862471390,8440,8460,8490,8440,7731
|
|
20241230,111700,16797154070,8490,8490,8490,8450,481
|
|
20241230,111600,16793078550,8450,8470,8490,8440,3334
|
|
20241230,111500,16764881230,8460,8500,8510,8460,3195
|
|
20241230,111400,16737752700,8510,8470,8510,8470,1244
|
|
20241230,111300,16727185410,8490,8500,8500,8470,916
|
|
20241230,111200,16719410970,8490,8460,8500,8460,2000
|
|
20241230,111100,16702447830,8470,8470,8490,8460,1340
|
|
20241230,111000,16691095160,8490,8490,8490,8460,2525
|
|
20241230,110900,16669694110,8470,8480,8520,8470,4540
|
|
20241230,110800,16631108090,8500,8450,8500,8450,7225
|
|
20241230,110700,16569932110,8460,8460,8480,8450,4745
|
|
20241230,110600,16529780930,8460,8420,8470,8410,8389
|
|
20241230,110500,16459051790,8450,8380,8480,8380,6588
|
|
20241230,110400,16403426050,8390,8370,8390,8360,2395
|
|
20241230,110300,16383382740,8370,8390,8390,8370,4301
|
|
20241230,110200,16347361600,8390,8400,8420,8370,5733
|
|
20241230,110100,16299244580,8390,8400,8400,8390,2064
|
|
20241230,110000,16281922520,8400,8410,8410,8400,2093
|
|
20241230,105900,16264340330,8410,8380,8410,8380,3073
|
|
20241230,105800,16238526100,8380,8360,8380,8360,2154
|
|
20241230,105700,16220494980,8360,8370,8390,8360,3068
|
|
20241230,105600,16194813200,8370,8380,8390,8360,4116
|
|
20241230,105500,16160360780,8370,8420,8420,8310,29464
|
|
20241230,105400,15914065770,8400,8430,8430,8400,11768
|
|
20241230,105300,15815124720,8430,8430,8430,8400,4529
|
|
20241230,105200,15777037470,8420,8430,8430,8400,15660
|
|
20241230,105100,15645292810,8430,8420,8470,8420,5953
|
|
20241230,105000,15595102810,8420,8490,8490,8420,27831
|
|
20241230,104900,15359679150,8490,8510,8510,8490,4125
|
|
20241230,104800,15324600030,8510,8510,8520,8510,1431
|
|
20241230,104700,15312420110,8510,8520,8530,8500,4824
|
|
20241230,104600,15271351300,8520,8530,8560,8520,3373
|
|
20241230,104500,15242579100,8530,8560,8560,8530,5914
|
|
20241230,104400,15192004740,8560,8570,8570,8560,10063
|
|
20241230,104300,15105795760,8570,8580,8590,8570,6085
|
|
20241230,104200,15053640770,8590,8580,8590,8570,931
|
|
20241230,104100,15045651930,8590,8600,8600,8580,1571
|
|
20241230,104000,15032168610,8590,8590,8600,8580,2444
|
|
20241230,103900,15011175520,8600,8590,8600,8570,14298
|
|
20241230,103800,14888425090,8600,8590,8610,8580,10806
|
|
20241230,103700,14795498480,8580,8590,8600,8570,1851
|
|
20241230,103600,14779598440,8570,8560,8590,8560,1689
|
|
20241230,103500,14765117680,8580,8560,8580,8560,2125
|
|
20241230,103400,14746901350,8580,8570,8580,8540,3881
|
|
20241230,103300,14713677690,8550,8550,8580,8540,3925
|
|
20241230,103200,14680095310,8580,8570,8580,8530,2921
|
|
20241230,103100,14655118990,8540,8550,8590,8520,4319
|
|
20241230,103000,14618246660,8540,8580,8590,8530,10511
|
|
20241230,102900,14528236030,8570,8590,8600,8570,3137
|
|
20241230,102800,14501303610,8600,8600,8600,8580,1247
|
|
20241230,102700,14490584770,8590,8610,8610,8580,3673
|
|
20241230,102600,14459015000,8580,8580,8610,8570,2248
|
|
20241230,102500,14439692000,8580,8600,8600,8570,4123
|
|
20241230,102400,14404298840,8590,8590,8620,8570,9588
|
|
20241230,102300,14321806260,8580,8550,8590,8550,2171
|
|
20241230,102200,14303183750,8570,8550,8580,8540,5465
|
|
20241230,102100,14256417230,8560,8540,8560,8530,3070
|
|
20241230,102000,14230171760,8540,8590,8590,8530,8066
|
|
20241230,101900,14161110680,8580,8590,8600,8560,5391
|
|
20241230,101800,14114862820,8600,8610,8610,8590,8511
|
|
20241230,101700,14041690170,8600,8620,8620,8590,12672
|
|
20241230,101600,13932612660,8600,8590,8620,8570,9188
|
|
20241230,101500,13853603010,8570,8580,8610,8570,11824
|
|
20241230,101400,13752065690,8570,8610,8620,8560,13120
|
|
20241230,101300,13639456210,8610,8480,8630,8480,22959
|
|
20241230,101200,13442545370,8470,8470,8480,8470,1048
|
|
20241230,101100,13433664470,8470,8470,8480,8460,1450
|
|
20241230,101000,13421388330,8470,8480,8490,8460,2097
|
|
20241230,100900,13403623440,8470,8490,8490,8470,2401
|
|
20241230,100800,13383270320,8490,8470,8490,8460,5032
|
|
20241230,100700,13340672220,8460,8500,8500,8460,4048
|
|
20241230,100600,13306335290,8490,8520,8520,8490,1949
|
|
20241230,100500,13289755720,8520,8500,8530,8490,2449
|
|
20241230,100400,13268918120,8500,8460,8510,8460,5893
|
|
20241230,100300,13218908600,8460,8450,8520,8430,14471
|
|
20241230,100200,13096588160,8460,8520,8530,8450,28487
|
|
20241230,100100,12854655020,8520,8560,8560,8520,3118
|
|
20241230,100000,12828046710,8560,8560,8560,8540,2688
|
|
20241230,095900,12805053640,8560,8590,8610,8560,5154
|
|
20241230,095800,12760796490,8590,8580,8610,8570,6946
|
|
20241230,095700,12701117140,8580,8570,8580,8560,4524
|
|
20241230,095600,12662332130,8570,8550,8570,8530,4350
|
|
20241230,095500,12625167920,8550,8550,8560,8540,583
|
|
20241230,095400,12620183040,8540,8560,8580,8540,5671
|
|
20241230,095300,12571689860,8540,8540,8570,8540,4433
|
|
20241230,095200,12533771120,8540,8550,8560,8520,10028
|
|
20241230,095100,12448210600,8550,8550,8550,8530,3199
|
|
20241230,095000,12420889680,8550,8530,8560,8520,4978
|
|
20241230,094900,12378410220,8530,8560,8560,8500,18856
|
|
20241230,094800,12217590600,8550,8570,8580,8550,6885
|
|
20241230,094700,12158636430,8570,8620,8620,8550,17704
|
|
20241230,094600,12006820860,8610,8630,8630,8610,3726
|
|
20241230,094500,11974712120,8620,8620,8630,8610,4793
|
|
20241230,094400,11933408130,8620,8630,8660,8620,2807
|
|
20241230,094300,11909185000,8630,8650,8670,8630,4241
|
|
20241230,094200,11872537480,8670,8620,8670,8610,3936
|
|
20241230,094100,11838537300,8620,8610,8620,8590,10421
|
|
20241230,094000,11748916810,8610,8630,8640,8600,9170
|
|
20241230,093900,11669907060,8630,8640,8650,8630,3217
|
|
20241230,093800,11642111480,8620,8640,8650,8610,12243
|
|
20241230,093700,11536484420,8630,8690,8690,8600,27718
|
|
20241230,093600,11297145270,8690,8700,8710,8680,6843
|
|
20241230,093500,11237691700,8700,8690,8720,8680,3526
|
|
20241230,093400,11207022520,8690,8710,8720,8680,4646
|
|
20241230,093300,11166607770,8700,8710,8720,8680,6097
|
|
20241230,093200,11113578170,8710,8700,8710,8680,4553
|
|
20241230,093100,11073985810,8710,8720,8720,8690,7723
|
|
20241230,093000,11006817540,8720,8750,8760,8680,24753
|
|
20241230,092900,10791227340,8750,8790,8790,8750,5198
|
|
20241230,092800,10745680400,8800,8830,8850,8800,8298
|
|
20241230,092700,10672383230,8830,8820,8850,8800,5643
|
|
20241230,092600,10622584540,8820,8770,8860,8740,10985
|
|
20241230,092500,10525931480,8750,8750,8780,8740,3738
|
|
20241230,092400,10493221740,8750,8790,8790,8730,5354
|
|
20241230,092300,10446344720,8790,8760,8810,8740,7954
|
|
20241230,092200,10376661370,8760,8820,8830,8760,13958
|
|
20241230,092100,10253819730,8810,8870,8880,8790,16432
|
|
20241230,092000,10108833140,8870,8790,8930,8780,32529
|
|
20241230,091900,9820129170,8790,8710,8890,8700,39975
|
|
20241230,091800,9468284750,8710,8690,8710,8670,8521
|
|
20241230,091700,9394235640,8700,8680,8700,8650,12397
|
|
20241230,091600,9286749720,8680,8730,8730,8680,17690
|
|
20241230,091500,9132840830,8700,8710,8750,8700,11250
|
|
20241230,091400,9034780650,8710,8730,8750,8700,5438
|
|
20241230,091300,8987345630,8720,8690,8770,8690,16231
|
|
20241230,091200,8845595090,8700,8710,8720,8690,13543
|
|
20241230,091100,8727671720,8720,8660,8720,8660,8616
|
|
20241230,091000,8652785460,8660,8750,8760,8650,43344
|
|
20241230,090900,8276363780,8750,8750,8790,8730,11863
|
|
20241230,090800,8172503440,8780,8730,8800,8710,16634
|
|
20241230,090700,8027010050,8750,8770,8800,8700,41428
|
|
20241230,090600,7665018730,8760,8920,8940,8740,45684
|
|
20241230,090500,7262958140,8940,8830,9000,8830,85767
|
|
20241230,090400,6496073060,8850,8820,8850,8790,32546
|
|
20241230,090300,6209436930,8810,8860,8890,8770,54305
|
|
20241230,090200,5730764870,8860,8910,8910,8810,68929
|
|
20241230,090100,5121159750,8910,8900,9000,8830,124302
|
|
20241230,090000,4013987660,8890,9090,9200,8850,444347
|