591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,184700,4426216210,17350,17350,17350,17350,0
|
|
20241230,184600,4426216210,17350,17350,17350,17350,0
|
|
20241230,184500,4426216210,17350,17350,17350,17350,0
|
|
20241230,184400,4426216210,17350,17350,17350,17350,0
|
|
20241230,184300,4426216210,17350,17350,17350,17350,0
|
|
20241230,184200,4426216210,17350,17350,17350,17350,0
|
|
20241230,184100,4426216210,17350,17350,17350,17350,0
|
|
20241230,184000,4426216210,17350,17350,17350,17350,0
|
|
20241230,183900,4426216210,17350,17350,17350,17350,0
|
|
20241230,183800,4426216210,17350,17350,17350,17350,0
|
|
20241230,183700,4426216210,17350,17350,17350,17350,0
|
|
20241230,183600,4426216210,17350,17350,17350,17350,0
|
|
20241230,183500,4426216210,17350,17350,17350,17350,0
|
|
20241230,183400,4426216210,17350,17350,17350,17350,0
|
|
20241230,183300,4426216210,17350,17350,17350,17350,0
|
|
20241230,183200,4426216210,17350,17350,17350,17350,0
|
|
20241230,183100,4426216210,17350,17350,17350,17350,0
|
|
20241230,183000,4426216210,17350,17350,17350,17350,0
|
|
20241230,182900,4426216210,17350,17350,17350,17350,0
|
|
20241230,182800,4426216210,17350,17350,17350,17350,0
|
|
20241230,182700,4426216210,17350,17350,17350,17350,0
|
|
20241230,182600,4426216210,17350,17350,17350,17350,0
|
|
20241230,182500,4426216210,17350,17350,17350,17350,0
|
|
20241230,182400,4426216210,17350,17350,17350,17350,0
|
|
20241230,182300,4426216210,17350,17350,17350,17350,0
|
|
20241230,182200,4426216210,17350,17350,17350,17350,0
|
|
20241230,182100,4426216210,17350,17350,17350,17350,0
|
|
20241230,182000,4426216210,17350,17350,17350,17350,0
|
|
20241230,181900,4426216210,17350,17350,17350,17350,0
|
|
20241230,181800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,181700,4426216210,17350,17350,17350,17350,0
|
|
20241230,181600,4426216210,17350,17350,17350,17350,0
|
|
20241230,181500,4426216210,17350,17350,17350,17350,0
|
|
20241230,181400,4426216210,17350,17350,17350,17350,0
|
|
20241230,181300,4426216210,17350,17350,17350,17350,0
|
|
20241230,181200,4426216210,17350,17350,17350,17350,0
|
|
20241230,181100,4426216210,17350,17350,17350,17350,0
|
|
20241230,181000,4426216210,17350,17350,17350,17350,0
|
|
20241230,180900,4426216210,17350,17350,17350,17350,0
|
|
20241230,180800,4426216210,17350,17350,17350,17350,0
|
|
20241230,180700,4426216210,17350,17350,17350,17350,0
|
|
20241230,180600,4426216210,17350,17350,17350,17350,0
|
|
20241230,180500,4426216210,17350,17350,17350,17350,0
|
|
20241230,180400,4426216210,17350,17350,17350,17350,0
|
|
20241230,180300,4426216210,17350,17350,17350,17350,0
|
|
20241230,180200,4426216210,17350,17350,17350,17350,0
|
|
20241230,180100,4426216210,17350,17350,17350,17350,0
|
|
20241230,180000,4426216210,17350,17350,17350,17350,0
|
|
20241230,175900,4426216210,17350,17350,17350,17350,0
|
|
20241230,175800,4426216210,17350,17350,17350,17350,0
|
|
20241230,175700,4426216210,17350,17350,17350,17350,0
|
|
20241230,175600,4426216210,17350,17350,17350,17350,0
|
|
20241230,175500,4426216210,17350,17350,17350,17350,0
|
|
20241230,175400,4426216210,17350,17350,17350,17350,0
|
|
20241230,175300,4426216210,17350,17350,17350,17350,0
|
|
20241230,175200,4426216210,17350,17350,17350,17350,0
|
|
20241230,175100,4426216210,17350,17350,17350,17350,0
|
|
20241230,175000,4426216210,17350,17350,17350,17350,0
|
|
20241230,174900,4426216210,17350,17350,17350,17350,0
|
|
20241230,174800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,174700,4426216210,17350,17350,17350,17350,0
|
|
20241230,174600,4426216210,17350,17350,17350,17350,0
|
|
20241230,174500,4426216210,17350,17350,17350,17350,0
|
|
20241230,174400,4426216210,17350,17350,17350,17350,0
|
|
20241230,174300,4426216210,17350,17350,17350,17350,0
|
|
20241230,174200,4426216210,17350,17350,17350,17350,0
|
|
20241230,174100,4426216210,17350,17350,17350,17350,0
|
|
20241230,174000,4426216210,17350,17350,17350,17350,0
|
|
20241230,173900,4426216210,17350,17350,17350,17350,0
|
|
20241230,173800,4426216210,17350,17350,17350,17350,0
|
|
20241230,173700,4426216210,17350,17350,17350,17350,0
|
|
20241230,173600,4426216210,17350,17350,17350,17350,0
|
|
20241230,173500,4426216210,17350,17350,17350,17350,0
|
|
20241230,173400,4426216210,17350,17350,17350,17350,0
|
|
20241230,173300,4426216210,17350,17350,17350,17350,0
|
|
20241230,173200,4426216210,17350,17350,17350,17350,0
|
|
20241230,173100,4426216210,17350,17350,17350,17350,0
|
|
20241230,173000,4426216210,17350,17350,17350,17350,0
|
|
20241230,172900,4426216210,17350,17350,17350,17350,0
|
|
20241230,172800,4426216210,17350,17350,17350,17350,0
|
|
20241230,172700,4426216210,17350,17350,17350,17350,0
|
|
20241230,172600,4426216210,17350,17350,17350,17350,0
|
|
20241230,172500,4426216210,17350,17350,17350,17350,0
|
|
20241230,172400,4426216210,17350,17350,17350,17350,0
|
|
20241230,172300,4426216210,17350,17350,17350,17350,0
|
|
20241230,172200,4426216210,17350,17350,17350,17350,0
|
|
20241230,172100,4426216210,17350,17350,17350,17350,0
|
|
20241230,172000,4426216210,17350,17350,17350,17350,0
|
|
20241230,171900,4426216210,17350,17350,17350,17350,0
|
|
20241230,171800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,171700,4426216210,17350,17350,17350,17350,0
|
|
20241230,171600,4426216210,17350,17350,17350,17350,0
|
|
20241230,171500,4426216210,17350,17350,17350,17350,0
|
|
20241230,171400,4426216210,17350,17350,17350,17350,0
|
|
20241230,171300,4426216210,17350,17350,17350,17350,0
|
|
20241230,171200,4426216210,17350,17350,17350,17350,0
|
|
20241230,171100,4426216210,17350,17350,17350,17350,0
|
|
20241230,171000,4426216210,17350,17350,17350,17350,0
|
|
20241230,170900,4426216210,17350,17350,17350,17350,0
|
|
20241230,170800,4426216210,17350,17350,17350,17350,0
|
|
20241230,170700,4426216210,17350,17350,17350,17350,0
|
|
20241230,170600,4426216210,17350,17350,17350,17350,0
|
|
20241230,170500,4426216210,17350,17350,17350,17350,0
|
|
20241230,170400,4426216210,17350,17350,17350,17350,0
|
|
20241230,170300,4426216210,17350,17350,17350,17350,0
|
|
20241230,170200,4426216210,17350,17350,17350,17350,0
|
|
20241230,170100,4426216210,17350,17350,17350,17350,0
|
|
20241230,170000,4426216210,17350,17350,17350,17350,0
|
|
20241230,165900,4426216210,17350,17350,17350,17350,0
|
|
20241230,165800,4426216210,17350,17350,17350,17350,0
|
|
20241230,165700,4426216210,17350,17350,17350,17350,0
|
|
20241230,165600,4426216210,17350,17350,17350,17350,0
|
|
20241230,165500,4426216210,17350,17350,17350,17350,0
|
|
20241230,165400,4426216210,17350,17350,17350,17350,0
|
|
20241230,165300,4426216210,17350,17350,17350,17350,0
|
|
20241230,165200,4426216210,17350,17350,17350,17350,0
|
|
20241230,165100,4426216210,17350,17350,17350,17350,0
|
|
20241230,165000,4426216210,17350,17350,17350,17350,0
|
|
20241230,164900,4426216210,17350,17350,17350,17350,0
|
|
20241230,164800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,164700,4426216210,17350,17350,17350,17350,0
|
|
20241230,164600,4426216210,17350,17350,17350,17350,0
|
|
20241230,164500,4426216210,17350,17350,17350,17350,0
|
|
20241230,164400,4426216210,17350,17350,17350,17350,0
|
|
20241230,164300,4426216210,17350,17350,17350,17350,0
|
|
20241230,164200,4426216210,17350,17350,17350,17350,0
|
|
20241230,164100,4426216210,17350,17350,17350,17350,0
|
|
20241230,164000,4426216210,17350,17350,17350,17350,0
|
|
20241230,163900,4426216210,17350,17350,17350,17350,0
|
|
20241230,163800,4426216210,17350,17350,17350,17350,0
|
|
20241230,163700,4426216210,17350,17350,17350,17350,0
|
|
20241230,163600,4426216210,17350,17350,17350,17350,0
|
|
20241230,163500,4426216210,17350,17350,17350,17350,0
|
|
20241230,163400,4426216210,17350,17350,17350,17350,0
|
|
20241230,163300,4426216210,17350,17350,17350,17350,0
|
|
20241230,163200,4426216210,17350,17350,17350,17350,0
|
|
20241230,163100,4426216210,17350,17350,17350,17350,0
|
|
20241230,163000,4426216210,17350,17350,17350,17350,0
|
|
20241230,162900,4426216210,17350,17350,17350,17350,0
|
|
20241230,162800,4426216210,17350,17350,17350,17350,0
|
|
20241230,162700,4426216210,17350,17350,17350,17350,0
|
|
20241230,162600,4426216210,17350,17350,17350,17350,0
|
|
20241230,162500,4426216210,17350,17350,17350,17350,0
|
|
20241230,162400,4426216210,17350,17350,17350,17350,0
|
|
20241230,162300,4426216210,17350,17350,17350,17350,0
|
|
20241230,162200,4426216210,17350,17350,17350,17350,0
|
|
20241230,162100,4426216210,17350,17350,17350,17350,0
|
|
20241230,162000,4426216210,17350,17350,17350,17350,0
|
|
20241230,161900,4426216210,17350,17350,17350,17350,0
|
|
20241230,161800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,161700,4426216210,17350,17350,17350,17350,0
|
|
20241230,161600,4426216210,17350,17350,17350,17350,0
|
|
20241230,161500,4426216210,17350,17350,17350,17350,0
|
|
20241230,161400,4426216210,17350,17350,17350,17350,0
|
|
20241230,161300,4426216210,17350,17350,17350,17350,0
|
|
20241230,161200,4426216210,17350,17350,17350,17350,0
|
|
20241230,161100,4426216210,17350,17350,17350,17350,0
|
|
20241230,161000,4426216210,17350,17350,17350,17350,0
|
|
20241230,160900,4426216210,17350,17350,17350,17350,0
|
|
20241230,160800,4426216210,17350,17350,17350,17350,0
|
|
20241230,160700,4426216210,17350,17350,17350,17350,0
|
|
20241230,160600,4426216210,17350,17350,17350,17350,0
|
|
20241230,160500,4426216210,17350,17350,17350,17350,0
|
|
20241230,160400,4426216210,17350,17350,17350,17350,0
|
|
20241230,160300,4426216210,17350,17350,17350,17350,0
|
|
20241230,160200,4426216210,17350,17350,17350,17350,0
|
|
20241230,160100,4426216210,17350,17350,17350,17350,0
|
|
20241230,160000,4426216210,17350,17350,17350,17350,0
|
|
20241230,155900,4426216210,17350,17350,17350,17350,0
|
|
20241230,155800,4426216210,17350,17350,17350,17350,0
|
|
20241230,155700,4426216210,17350,17350,17350,17350,0
|
|
20241230,155600,4426216210,17350,17350,17350,17350,0
|
|
20241230,155500,4426216210,17350,17350,17350,17350,0
|
|
20241230,155400,4426216210,17350,17350,17350,17350,0
|
|
20241230,155300,4426216210,17350,17350,17350,17350,0
|
|
20241230,155200,4426216210,17350,17350,17350,17350,0
|
|
20241230,155100,4426216210,17350,17350,17350,17350,0
|
|
20241230,155000,4426216210,17350,17350,17350,17350,0
|
|
20241230,154900,4426216210,17350,17350,17350,17350,0
|
|
20241230,154800,4426216210,17350,17350,17350,17350,26446
|
|
20241230,154700,4426216210,17350,17350,17350,17350,0
|
|
20241230,154600,4426216210,17350,17350,17350,17350,0
|
|
20241230,154500,4426216210,17350,17350,17350,17350,0
|
|
20241230,154400,4426216210,17350,17350,17350,17350,0
|
|
20241230,154300,4426216210,17350,17350,17350,17350,0
|
|
20241230,154200,4426216210,17350,17350,17350,17350,0
|
|
20241230,154100,4426216210,17350,17350,17350,17350,0
|
|
20241230,154000,4426216210,17350,17350,17350,17350,0
|
|
20241230,153900,4426216210,17350,17350,17350,17350,0
|
|
20241230,153800,4426216210,17350,17350,17350,17350,0
|
|
20241230,153700,4426216210,17350,17350,17350,17350,0
|
|
20241230,153600,4426216210,17350,17350,17350,17350,0
|
|
20241230,153500,4426216210,17350,17350,17350,17350,0
|
|
20241230,153400,4426216210,17350,17350,17350,17350,0
|
|
20241230,153300,4426216210,17350,17350,17350,17350,0
|
|
20241230,153200,4426216210,17350,17350,17350,17350,0
|
|
20241230,153100,4426216210,17350,17350,17350,17350,0
|
|
20241230,153000,4426216210,17350,17350,17350,17350,26446
|
|
20241230,152900,3967378110,17350,17350,17350,17350,0
|
|
20241230,152800,3967378110,17350,17350,17350,17350,0
|
|
20241230,152700,3967378110,17350,17350,17350,17350,0
|
|
20241230,152600,3967378110,17350,17350,17350,17350,0
|
|
20241230,152500,3967378110,17350,17350,17350,17350,0
|
|
20241230,152400,3967378110,17350,17350,17350,17350,0
|
|
20241230,152300,3967378110,17350,17350,17350,17350,0
|
|
20241230,152200,3967378110,17350,17350,17350,17350,0
|
|
20241230,152100,3967378110,17350,17350,17350,17350,0
|
|
20241230,152000,3967378110,17350,17350,17350,17350,0
|
|
20241230,151900,3967378110,17350,17340,17360,17340,1652
|
|
20241230,151800,3938710090,17340,17390,17400,17340,8450
|
|
20241230,151700,3791968480,17390,17400,17410,17380,2342
|
|
20241230,151600,3751235180,17410,17410,17410,17400,424
|
|
20241230,151500,3743855190,17410,17410,17430,17400,279
|
|
20241230,151400,3738994830,17420,17400,17430,17390,583
|
|
20241230,151300,3728848200,17400,17400,17410,17400,319
|
|
20241230,151200,3723295520,17400,17400,17410,17400,452
|
|
20241230,151100,3715429330,17390,17410,17410,17390,801
|
|
20241230,151000,3701491740,17410,17410,17410,17400,376
|
|
20241230,150900,3694947060,17410,17400,17410,17400,219
|
|
20241230,150800,3691135410,17400,17420,17420,17400,891
|
|
20241230,150700,3675630240,17410,17390,17430,17390,261
|
|
20241230,150600,3671087710,17390,17380,17400,17380,543
|
|
20241230,150500,3661644010,17380,17390,17390,17370,1906
|
|
20241230,150400,3628516100,17400,17400,17400,17390,179
|
|
20241230,150300,3625401670,17390,17390,17400,17380,577
|
|
20241230,150200,3615366690,17390,17390,17400,17380,309
|
|
20241230,150100,3609993590,17390,17390,17390,17380,403
|
|
20241230,150000,3602987040,17390,17390,17390,17380,625
|
|
20241230,145900,3592118740,17390,17400,17400,17390,364
|
|
20241230,145800,3585787550,17400,17420,17420,17400,699
|
|
20241230,145700,3573619700,17410,17430,17430,17410,545
|
|
20241230,145600,3564127190,17430,17430,17430,17420,1133
|
|
20241230,145500,3544384660,17430,17420,17430,17420,151
|
|
20241230,145400,3541753240,17420,17420,17430,17420,561
|
|
20241230,145300,3531980190,17430,17430,17440,17410,251
|
|
20241230,145200,3527606630,17430,17400,17440,17390,211
|
|
20241230,145100,3523933090,17390,17380,17440,17370,188
|
|
20241230,145000,3520663030,17380,17360,17380,17360,1144
|
|
20241230,144900,3500802340,17360,17370,17370,17360,752
|
|
20241230,144800,3487745580,17370,17360,17370,17350,1013
|
|
20241230,144700,3470159940,17360,17360,17380,17360,1099
|
|
20241230,144600,3451072420,17360,17360,17380,17350,4134
|
|
20241230,144500,3379336400,17360,17360,17370,17350,2323
|
|
20241230,144400,3339011140,17360,17370,17380,17360,1675
|
|
20241230,144300,3309924110,17370,17370,17380,17360,2974
|
|
20241230,144200,3258281500,17370,17370,17380,17370,1001
|
|
20241230,144100,3240893950,17370,17380,17380,17370,678
|
|
20241230,144000,3229110620,17390,17390,17390,17380,936
|
|
20241230,143900,3212840510,17390,17380,17390,17370,2225
|
|
20241230,143800,3174163600,17380,17380,17390,17370,1451
|
|
20241230,143700,3148949660,17390,17400,17400,17380,944
|
|
20241230,143600,3132534510,17400,17400,17400,17390,1493
|
|
20241230,143500,3106560770,17390,17400,17400,17380,1280
|
|
20241230,143400,3084301360,17400,17420,17420,17400,1167
|
|
20241230,143300,3063986060,17420,17430,17430,17420,917
|
|
20241230,143200,3048002920,17430,17410,17440,17410,2313
|
|
20241230,143100,3007684880,17410,17420,17430,17410,299
|
|
20241230,143000,3002477770,17420,17430,17430,17420,254
|
|
20241230,142900,2998051490,17430,17450,17450,17430,364
|
|
20241230,142800,2991701840,17450,17440,17450,17440,107
|
|
20241230,142700,2989835150,17440,17450,17450,17440,212
|
|
20241230,142600,2986137310,17450,17450,17450,17420,882
|
|
20241230,142500,2970755920,17450,17410,17450,17390,2842
|
|
20241230,142400,2921244450,17410,17400,17410,17390,675
|
|
20241230,142300,2909500190,17400,17410,17410,17390,206
|
|
20241230,142200,2905915990,17390,17390,17410,17390,347
|
|
20241230,142100,2899879860,17400,17400,17400,17390,202
|
|
20241230,142000,2896365670,17390,17390,17400,17390,516
|
|
20241230,141900,2887390640,17390,17390,17400,17390,381
|
|
20241230,141800,2880762760,17390,17410,17410,17390,271
|
|
20241230,141700,2876046840,17410,17410,17420,17410,77
|
|
20241230,141600,2874706150,17410,17420,17420,17410,855
|
|
20241230,141500,2859817500,17420,17400,17420,17400,500
|
|
20241230,141400,2851114430,17410,17400,17410,17390,502
|
|
20241230,141300,2842379910,17400,17400,17400,17390,214
|
|
20241230,141200,2838657250,17400,17380,17400,17370,993
|
|
20241230,141100,2821402320,17370,17370,17380,17370,203
|
|
20241230,141000,2817875500,17370,17370,17380,17370,217
|
|
20241230,140900,2814104190,17370,17400,17400,17370,6684
|
|
20241230,140800,2697953560,17400,17410,17410,17400,184
|
|
20241230,140700,2694751520,17410,17390,17410,17390,1017
|
|
20241230,140600,2677055800,17390,17390,17390,17390,536
|
|
20241230,140500,2667734760,17400,17400,17400,17390,124
|
|
20241230,140400,2665578080,17400,17410,17410,17390,934
|
|
20241230,140300,2649325710,17410,17430,17430,17410,322
|
|
20241230,140200,2643715190,17430,17450,17450,17430,278
|
|
20241230,140100,2638866620,17450,17430,17450,17430,1134
|
|
20241230,140000,2619079780,17450,17440,17450,17420,929
|
|
20241230,135900,2602884170,17420,17410,17450,17400,3320
|
|
20241230,135800,2545022200,17400,17390,17420,17390,504
|
|
20241230,135700,2536249490,17400,17390,17400,17390,314
|
|
20241230,135600,2530786840,17400,17400,17400,17390,1217
|
|
20241230,135500,2509611530,17400,17400,17400,17400,154
|
|
20241230,135400,2506931930,17400,17430,17440,17400,2403
|
|
20241230,135300,2465079830,17440,17440,17440,17430,210
|
|
20241230,135200,2461418390,17440,17420,17440,17420,316
|
|
20241230,135100,2455911110,17420,17420,17430,17420,373
|
|
20241230,135000,2449413430,17420,17440,17450,17420,290
|
|
20241230,134900,2444356400,17440,17430,17450,17430,217
|
|
20241230,134800,2440572180,17420,17440,17450,17420,888
|
|
20241230,134700,2425094070,17430,17430,17440,17420,139
|
|
20241230,134600,2422670530,17420,17420,17430,17420,183
|
|
20241230,134500,2419481890,17420,17430,17430,17410,838
|
|
20241230,134400,2404881380,17430,17440,17440,17430,110
|
|
20241230,134300,2402963960,17440,17440,17440,17430,52
|
|
20241230,134200,2402057570,17430,17440,17440,17430,522
|
|
20241230,134100,2392953960,17450,17430,17450,17430,130
|
|
20241230,134000,2390687300,17440,17420,17450,17410,1568
|
|
20241230,133900,2363336510,17420,17440,17440,17400,419
|
|
20241230,133800,2356036390,17440,17450,17450,17440,108
|
|
20241230,133700,2354152010,17450,17440,17450,17440,1218
|
|
20241230,133600,2332903880,17430,17400,17440,17400,2512
|
|
20241230,133500,2289138340,17400,17400,17400,17400,68
|
|
20241230,133400,2287955140,17400,17390,17410,17390,202
|
|
20241230,133300,2284440810,17390,17410,17420,17390,1185
|
|
20241230,133200,2263824900,17410,17400,17410,17400,324
|
|
20241230,133100,2258186330,17400,17390,17400,17390,256
|
|
20241230,133000,2253733770,17390,17380,17400,17380,1055
|
|
20241230,132900,2235387390,17390,17390,17390,17380,39
|
|
20241230,132800,2234709500,17380,17380,17390,17380,76
|
|
20241230,132700,2233388610,17380,17380,17390,17380,994
|
|
20241230,132600,2216110130,17380,17390,17390,17380,53
|
|
20241230,132500,2215188870,17380,17400,17400,17380,2384
|
|
20241230,132400,2173731090,17400,17400,17400,17390,1257
|
|
20241230,132300,2151863180,17390,17390,17400,17390,202
|
|
20241230,132200,2148349190,17400,17390,17400,17390,729
|
|
20241230,132100,2135669400,17400,17400,17400,17390,136
|
|
20241230,132000,2133303330,17390,17390,17400,17390,561
|
|
20241230,131900,2123542470,17390,17400,17400,17390,158
|
|
20241230,131800,2120794680,17400,17400,17400,17390,245
|
|
20241230,131700,2116532070,17400,17390,17400,17390,379
|
|
20241230,131600,2109940640,17400,17450,17450,17400,3133
|
|
20241230,131500,2055382410,17440,17450,17450,17440,167
|
|
20241230,131400,2052469080,17450,17440,17450,17440,99
|
|
20241230,131300,2050742510,17440,17450,17470,17430,5980
|
|
20241230,131200,1946320140,17450,17460,17470,17450,3694
|
|
20241230,131100,1881839400,17460,17470,17470,17460,1592
|
|
20241230,131000,1854029560,17470,17470,17480,17460,1383
|
|
20241230,130900,1829868670,17470,17470,17480,17470,173
|
|
20241230,130800,1826845810,17470,17470,17480,17470,185
|
|
20241230,130700,1823613850,17470,17470,17480,17470,439
|
|
20241230,130600,1815944510,17470,17480,17480,17470,188
|
|
20241230,130500,1812659590,17480,17480,17480,17470,168
|
|
20241230,130400,1809722980,17480,17480,17480,17470,738
|
|
20241230,130300,1796828220,17480,17490,17490,17470,1062
|
|
20241230,130200,1778263430,17480,17490,17490,17480,159
|
|
20241230,130100,1775483790,17480,17500,17500,17480,672
|
|
20241230,130000,1763731230,17490,17510,17510,17490,214
|
|
20241230,125900,1759987460,17500,17500,17510,17500,79
|
|
20241230,125800,1758604940,17510,17510,17510,17500,512
|
|
20241230,125700,1749644640,17510,17510,17510,17500,39
|
|
20241230,125600,1748962080,17500,17500,17510,17500,127
|
|
20241230,125500,1746739570,17500,17510,17510,17500,616
|
|
20241230,125400,1735958730,17520,17510,17520,17500,84
|
|
20241230,125300,1734487890,17510,17500,17510,17500,192
|
|
20241230,125200,1731126410,17510,17510,17510,17500,1173
|
|
20241230,125100,1710589150,17520,17510,17520,17510,136
|
|
20241230,125000,1708207160,17510,17500,17510,17500,504
|
|
20241230,124900,1699382910,17510,17520,17520,17510,371
|
|
20241230,124800,1692886660,17520,17510,17520,17510,113
|
|
20241230,124700,1690907490,17510,17510,17510,17500,342
|
|
20241230,124600,1684919540,17510,17510,17520,17510,240
|
|
20241230,124500,1680717080,17520,17500,17520,17500,88
|
|
20241230,124400,1679176970,17510,17510,17520,17510,577
|
|
20241230,124300,1669073350,17510,17510,17530,17510,424
|
|
20241230,124200,1661647790,17510,17520,17520,17500,286
|
|
20241230,124100,1656640050,17520,17520,17520,17500,105
|
|
20241230,124000,1654801420,17510,17520,17520,17510,466
|
|
20241230,123900,1646641550,17520,17510,17520,17500,81
|
|
20241230,123800,1645223350,17510,17510,17510,17510,519
|
|
20241230,123700,1636135660,17520,17530,17530,17520,178
|
|
20241230,123600,1633016580,17530,17520,17530,17510,384
|
|
20241230,123500,1626289210,17510,17510,17510,17500,517
|
|
20241230,123400,1617236860,17520,17510,17520,17510,94
|
|
20241230,123300,1615590900,17510,17510,17520,17510,191
|
|
20241230,123200,1612245370,17510,17510,17530,17510,322
|
|
20241230,123100,1606606090,17500,17510,17510,17500,191
|
|
20241230,123000,1603262770,17500,17510,17510,17500,85
|
|
20241230,122900,1601775230,17500,17510,17510,17500,343
|
|
20241230,122800,1595770150,17520,17520,17520,17510,189
|
|
20241230,122700,1592459020,17520,17520,17520,17510,50
|
|
20241230,122600,1591583340,17520,17530,17530,17500,523
|
|
20241230,122500,1582421960,17520,17520,17520,17510,114
|
|
20241230,122400,1580425000,17520,17520,17520,17520,21
|
|
20241230,122300,1580057080,17520,17510,17520,17510,429
|
|
20241230,122200,1572545270,17520,17520,17530,17510,85
|
|
20241230,122100,1571056520,17530,17530,17530,17530,1
|
|
20241230,122000,1571038990,17520,17530,17530,17510,925
|
|
20241230,121900,1554835220,17530,17530,17530,17520,34
|
|
20241230,121800,1554239520,17520,17530,17530,17520,124
|
|
20241230,121700,1552066800,17530,17530,17540,17520,131
|
|
20241230,121600,1549771150,17530,17530,17530,17530,401
|
|
20241230,121500,1542741620,17530,17520,17530,17520,121
|
|
20241230,121400,1540621680,17520,17530,17530,17520,413
|
|
20241230,121300,1533385880,17530,17530,17530,17530,7
|
|
20241230,121200,1533263170,17530,17530,17540,17520,126
|
|
20241230,121100,1531054460,17530,17540,17550,17530,350
|
|
20241230,121000,1524915460,17530,17530,17540,17530,112
|
|
20241230,120900,1522951870,17530,17530,17540,17520,149
|
|
20241230,120800,1520340190,17540,17540,17550,17530,660
|
|
20241230,120700,1508769430,17530,17540,17540,17530,88
|
|
20241230,120600,1507226280,17550,17540,17550,17530,127
|
|
20241230,120500,1504999480,17530,17530,17540,17530,451
|
|
20241230,120400,1497093440,17540,17550,17550,17530,742
|
|
20241230,120300,1484079360,17540,17560,17560,17540,189
|
|
20241230,120200,1480763070,17560,17550,17560,17550,640
|
|
20241230,120100,1469530260,17550,17550,17560,17550,180
|
|
20241230,120000,1466370750,17560,17560,17560,17550,58
|
|
20241230,115900,1465352710,17550,17560,17560,17550,658
|
|
20241230,115800,1453798570,17560,17570,17570,17560,94
|
|
20241230,115700,1452147810,17560,17570,17570,17560,174
|
|
20241230,115600,1449091970,17570,17590,17600,17570,685
|
|
20241230,115500,1437043650,17600,17600,17600,17590,35
|
|
20241230,115400,1436427980,17600,17590,17600,17590,627
|
|
20241230,115300,1425398980,17590,17600,17600,17590,88
|
|
20241230,115200,1423851030,17590,17590,17600,17590,1033
|
|
20241230,115100,1405680050,17600,17590,17600,17590,588
|
|
20241230,115000,1395336620,17600,17590,17600,17590,732
|
|
20241230,114900,1382459650,17600,17600,17600,17600,104
|
|
20241230,114800,1380629250,17590,17590,17600,17590,705
|
|
20241230,114700,1368227690,17590,17590,17600,17590,37
|
|
20241230,114600,1367576820,17600,17600,17600,17590,34
|
|
20241230,114500,1366978740,17600,17600,17600,17590,640
|
|
20241230,114400,1355721080,17590,17590,17600,17590,187
|
|
20241230,114300,1352430740,17600,17600,17600,17590,39
|
|
20241230,114200,1351744660,17600,17600,17600,17590,158
|
|
20241230,114100,1348964670,17600,17610,17610,17590,164
|
|
20241230,114000,1346079270,17600,17580,17600,17580,604
|
|
20241230,113900,1335454220,17570,17590,17600,17570,89
|
|
20241230,113800,1333889630,17580,17580,17580,17580,0
|
|
20241230,113700,1333889630,17580,17590,17590,17580,180
|
|
20241230,113600,1330725220,17580,17620,17620,17580,1116
|
|
20241230,113500,1311076130,17620,17610,17620,17610,3778
|
|
20241230,113400,1244544820,17620,17620,17620,17610,49
|
|
20241230,113300,1243681910,17610,17610,17610,17600,413
|
|
20241230,113200,1236409620,17620,17620,17620,17620,35
|
|
20241230,113100,1235792920,17600,17600,17600,17600,317
|
|
20241230,113000,1230213720,17600,17590,17600,17580,3120
|
|
20241230,112900,1175334930,17590,17620,17630,17580,6391
|
|
20241230,112800,1062755720,17630,17630,17630,17630,4
|
|
20241230,112700,1062685200,17630,17630,17630,17620,485
|
|
20241230,112600,1054139070,17620,17620,17630,17620,118
|
|
20241230,112500,1052059900,17630,17630,17630,17630,8
|
|
20241230,112400,1051918860,17630,17630,17630,17620,436
|
|
20241230,112300,1044236430,17630,17620,17630,17620,85
|
|
20241230,112200,1042738370,17620,17630,17630,17620,43
|
|
20241230,112100,1041980680,17630,17610,17630,17610,508
|
|
20241230,112000,1033030170,17620,17610,17620,17610,52
|
|
20241230,111900,1032113940,17620,17620,17620,17620,7
|
|
20241230,111800,1031990600,17620,17620,17630,17620,106
|
|
20241230,111700,1030122860,17620,17620,17620,17620,316
|
|
20241230,111600,1024554940,17610,17620,17620,17610,7
|
|
20241230,111500,1024431610,17620,17630,17630,17620,172
|
|
20241230,111400,1021400890,17630,17630,17630,17620,135
|
|
20241230,111300,1019020980,17630,17630,17640,17630,4
|
|
20241230,111200,1018950450,17630,17650,17650,17630,303
|
|
20241230,111100,1013604870,17650,17640,17650,17640,4
|
|
20241230,111000,1013534280,17640,17650,17650,17640,319
|
|
20241230,110900,1007905110,17650,17660,17660,17650,58
|
|
20241230,110800,1006880840,17660,17660,17660,17660,6
|
|
20241230,110700,1006774880,17650,17660,17660,17650,141
|
|
20241230,110600,1004285710,17670,17670,17670,17670,217
|
|
20241230,110500,1000451320,17670,17670,17670,17660,15
|
|
20241230,110400,1000186400,17670,17680,17680,17660,225
|
|
20241230,110300,996211120,17680,17670,17680,17670,66
|
|
20241230,110200,995044890,17680,17660,17680,17650,114
|
|
20241230,110100,993030960,17660,17660,17660,17660,563
|
|
20241230,110000,983088380,17660,17660,17660,17660,47
|
|
20241230,105900,982258360,17660,17670,17670,17650,49
|
|
20241230,105800,981393020,17660,17660,17670,17660,405
|
|
20241230,105700,974240710,17670,17660,17670,17660,9
|
|
20241230,105600,974081730,17670,17670,17670,17660,94
|
|
20241230,105500,972421220,17660,17670,17680,17660,537
|
|
20241230,105400,962933050,17680,17680,17690,17680,103
|
|
20241230,105300,961111990,17690,17690,17690,17690,2
|
|
20241230,105200,961076610,17680,17670,17680,17670,92
|
|
20241230,105100,959450490,17680,17700,17710,17660,1375
|
|
20241230,105000,935128630,17710,17710,17710,17710,6
|
|
20241230,104900,935022370,17710,17740,17740,17710,7
|
|
20241230,104800,934898280,17700,17720,17720,17700,48
|
|
20241230,104700,934048290,17750,17720,17750,17720,4
|
|
20241230,104600,933977350,17750,17710,17750,17700,329
|
|
20241230,104500,928153890,17700,17760,17770,17700,849
|
|
20241230,104400,913077590,17750,17770,17770,17750,6
|
|
20241230,104300,912971030,17770,17740,17770,17740,105
|
|
20241230,104200,911106680,17780,17780,17780,17780,70
|
|
20241230,104100,909862080,17780,17730,17780,17690,1084
|
|
20241230,104000,890630770,17730,17740,17740,17730,115
|
|
20241230,103900,888591780,17740,17750,17750,17740,70
|
|
20241230,103800,887349470,17740,17720,17750,17720,54
|
|
20241230,103700,886392460,17690,17770,17770,17690,60
|
|
20241230,103600,885330150,17760,17790,17790,17760,172
|
|
20241230,103500,882272670,17780,17740,17780,17740,2743
|
|
20241230,103400,833533030,17740,17730,17750,17730,643
|
|
20241230,103300,822125580,17740,17720,17740,17690,439
|
|
20241230,103200,814355470,17720,17700,17720,17690,463
|
|
20241230,103100,806160240,17700,17710,17710,17700,38
|
|
20241230,103000,805487600,17720,17720,17720,17720,3
|
|
20241230,102900,805434440,17700,17740,17740,17700,98
|
|
20241230,102800,803698400,17750,17740,17770,17740,231
|
|
20241230,102700,799598100,17750,17730,17770,17700,243
|
|
20241230,102600,795286850,17740,17750,17770,17740,135
|
|
20241230,102500,792891190,17750,17750,17750,17750,23
|
|
20241230,102400,792482940,17750,17740,17780,17740,494
|
|
20241230,102300,783714490,17740,17740,17740,17740,3
|
|
20241230,102200,783661270,17740,17710,17740,17710,5
|
|
20241230,102100,783572650,17740,17730,17740,17730,189
|
|
20241230,102000,780221060,17740,17740,17740,17730,9
|
|
20241230,101900,780061410,17740,17730,17740,17720,225
|
|
20241230,101800,776072150,17720,17700,17720,17690,403
|
|
20241230,101700,768932810,17680,17680,17680,17680,22
|
|
20241230,101600,768543850,17680,17710,17720,17680,229
|
|
20241230,101500,764489530,17710,17710,17710,17700,18
|
|
20241230,101400,764170770,17710,17710,17710,17700,172
|
|
20241230,101300,761126310,17710,17710,17710,17700,16
|
|
20241230,101200,760842980,17710,17690,17710,17680,191
|
|
20241230,101100,757465210,17690,17690,17690,17690,2
|
|
20241230,101000,757429830,17690,17700,17710,17690,74
|
|
20241230,100900,756120000,17690,17690,17690,17690,209
|
|
20241230,100800,752422790,17680,17670,17680,17670,11
|
|
20241230,100700,752228400,17680,17670,17690,17660,250
|
|
20241230,100600,747812780,17660,17710,17710,17650,6629
|
|
20241230,100500,630624560,17720,17730,17730,17720,31
|
|
20241230,100400,630075200,17730,17710,17730,17710,415
|
|
20241230,100300,622719090,17710,17710,17710,17710,9
|
|
20241230,100200,622559700,17710,17710,17710,17700,214
|
|
20241230,100100,618770400,17700,17700,17710,17700,135
|
|
20241230,100000,616380780,17710,17710,17710,17710,10
|
|
20241230,095900,616203680,17710,17720,17720,17690,4524
|
|
20241230,095800,536129510,17700,17730,17730,17700,302
|
|
20241230,095700,530781810,17710,17730,17730,17710,15
|
|
20241230,095600,530516110,17710,17740,17750,17710,381
|
|
20241230,095500,523761540,17770,17760,17770,17750,118
|
|
20241230,095400,521666340,17760,17780,17790,17760,36
|
|
20241230,095300,521026530,17790,17770,17790,17770,142
|
|
20241230,095200,518502300,17760,17770,17770,17760,13
|
|
20241230,095100,518271320,17780,17790,17790,17760,89
|
|
20241230,095000,516689710,17790,17770,17790,17770,43
|
|
20241230,094900,515925580,17770,17790,17790,17770,85
|
|
20241230,094800,514414250,17800,17800,17800,17780,436
|
|
20241230,094700,506658110,17790,17790,17800,17790,85
|
|
20241230,094600,505145950,17790,17790,17800,17790,201
|
|
20241230,094500,501568880,17780,17850,17850,17780,892
|
|
20241230,094400,485687580,17850,17880,17910,17830,1440
|
|
20241230,094300,459943070,17890,17870,17890,17870,277
|
|
20241230,094200,454990900,17880,17880,17900,17880,1129
|
|
20241230,094100,434798500,17880,17870,17880,17870,311
|
|
20241230,094000,429239110,17870,17860,17880,17840,770
|
|
20241230,093900,415485520,17860,17820,17860,17820,1783
|
|
20241230,093800,383657660,17820,17840,17840,17820,313
|
|
20241230,093700,378077030,17840,17840,17850,17840,707
|
|
20241230,093600,365463330,17840,17830,17840,17830,314
|
|
20241230,093500,359862560,17840,17840,17840,17830,289
|
|
20241230,093400,354706820,17840,17830,17840,17830,229
|
|
20241230,093300,350623300,17830,17840,17840,17830,278
|
|
20241230,093200,345666260,17840,17820,17840,17810,813
|
|
20241230,093100,331173480,17820,17820,17820,17810,323
|
|
20241230,093000,325418060,17820,17820,17820,17800,247
|
|
20241230,092900,321016560,17820,17790,17820,17790,758
|
|
20241230,092800,307522070,17790,17800,17810,17790,534
|
|
20241230,092700,298016280,17800,17790,17810,17780,989
|
|
20241230,092600,280415630,17790,17770,17790,17770,665
|
|
20241230,092500,268590560,17770,17770,17770,17760,1474
|
|
20241230,092400,242409560,17770,17760,17770,17730,236
|
|
20241230,092300,238217380,17770,17740,17770,17740,273
|
|
20241230,092200,233369370,17750,17740,17750,17700,251
|
|
20241230,092100,228914960,17700,17700,17750,17690,185
|
|
20241230,092000,225635120,17740,17680,17740,17680,1605
|
|
20241230,091900,197216230,17690,17680,17690,17680,317
|
|
20241230,091800,191611440,17680,17670,17680,17650,379
|
|
20241230,091700,184912030,17680,17630,17710,17610,577
|
|
20241230,091600,174717580,17620,17520,17620,17520,3328
|
|
20241230,091500,116351420,17520,17480,17520,17480,502
|
|
20241230,091400,107575620,17480,17470,17480,17470,217
|
|
20241230,091300,103784190,17460,17480,17500,17460,596
|
|
20241230,091200,93369310,17480,17500,17500,17470,326
|
|
20241230,091100,87669860,17500,17490,17500,17490,106
|
|
20241230,091000,85815860,17520,17480,17520,17480,627
|
|
20241230,090900,74850910,17480,17480,17490,17480,291
|
|
20241230,090800,69764220,17490,17510,17510,17490,292
|
|
20241230,090700,64653350,17500,17500,17500,17500,222
|
|
20241230,090600,60768350,17500,17520,17520,17460,459
|
|
20241230,090500,52745580,17470,17520,17520,17460,372
|
|
20241230,090400,46249560,17460,17470,17470,17460,785
|
|
20241230,090300,32536710,17470,17460,17490,17460,693
|
|
20241230,090200,20431160,17460,17490,17490,17460,81
|
|
20241230,090100,19015610,17490,17470,17520,17470,200
|
|
20241230,090000,15513820,17470,17510,17510,17470,864
|