621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,191800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,191700,73626226350,18160,18160,18160,18160,0
|
|
20241223,191600,73626226350,18160,18160,18160,18160,0
|
|
20241223,191500,73626226350,18160,18160,18160,18160,0
|
|
20241223,191400,73626226350,18160,18160,18160,18160,0
|
|
20241223,191300,73626226350,18160,18160,18160,18160,0
|
|
20241223,191200,73626226350,18160,18160,18160,18160,0
|
|
20241223,191100,73626226350,18160,18160,18160,18160,0
|
|
20241223,191000,73626226350,18160,18160,18160,18160,0
|
|
20241223,190900,73626226350,18160,18160,18160,18160,0
|
|
20241223,190800,73626226350,18160,18160,18160,18160,0
|
|
20241223,190700,73626226350,18160,18160,18160,18160,0
|
|
20241223,190600,73626226350,18160,18160,18160,18160,0
|
|
20241223,190500,73626226350,18160,18160,18160,18160,0
|
|
20241223,190400,73626226350,18160,18160,18160,18160,0
|
|
20241223,190300,73626226350,18160,18160,18160,18160,0
|
|
20241223,190200,73626226350,18160,18160,18160,18160,0
|
|
20241223,190100,73626226350,18160,18160,18160,18160,0
|
|
20241223,190000,73626226350,18160,18160,18160,18160,0
|
|
20241223,185900,73626226350,18160,18160,18160,18160,0
|
|
20241223,185800,73626226350,18160,18160,18160,18160,0
|
|
20241223,185700,73626226350,18160,18160,18160,18160,0
|
|
20241223,185600,73626226350,18160,18160,18160,18160,0
|
|
20241223,185500,73626226350,18160,18160,18160,18160,0
|
|
20241223,185400,73626226350,18160,18160,18160,18160,0
|
|
20241223,185300,73626226350,18160,18160,18160,18160,0
|
|
20241223,185200,73626226350,18160,18160,18160,18160,0
|
|
20241223,185100,73626226350,18160,18160,18160,18160,0
|
|
20241223,185000,73626226350,18160,18160,18160,18160,0
|
|
20241223,184900,73626226350,18160,18160,18160,18160,0
|
|
20241223,184800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,184700,73626226350,18160,18160,18160,18160,0
|
|
20241223,184600,73626226350,18160,18160,18160,18160,0
|
|
20241223,184500,73626226350,18160,18160,18160,18160,0
|
|
20241223,184400,73626226350,18160,18160,18160,18160,0
|
|
20241223,184300,73626226350,18160,18160,18160,18160,0
|
|
20241223,184200,73626226350,18160,18160,18160,18160,0
|
|
20241223,184100,73626226350,18160,18160,18160,18160,0
|
|
20241223,184000,73626226350,18160,18160,18160,18160,0
|
|
20241223,183900,73626226350,18160,18160,18160,18160,0
|
|
20241223,183800,73626226350,18160,18160,18160,18160,0
|
|
20241223,183700,73626226350,18160,18160,18160,18160,0
|
|
20241223,183600,73626226350,18160,18160,18160,18160,0
|
|
20241223,183500,73626226350,18160,18160,18160,18160,0
|
|
20241223,183400,73626226350,18160,18160,18160,18160,0
|
|
20241223,183300,73626226350,18160,18160,18160,18160,0
|
|
20241223,183200,73626226350,18160,18160,18160,18160,0
|
|
20241223,183100,73626226350,18160,18160,18160,18160,0
|
|
20241223,183000,73626226350,18160,18160,18160,18160,0
|
|
20241223,182900,73626226350,18160,18160,18160,18160,0
|
|
20241223,182800,73626226350,18160,18160,18160,18160,0
|
|
20241223,182700,73626226350,18160,18160,18160,18160,0
|
|
20241223,182600,73626226350,18160,18160,18160,18160,0
|
|
20241223,182500,73626226350,18160,18160,18160,18160,0
|
|
20241223,182400,73626226350,18160,18160,18160,18160,0
|
|
20241223,182300,73626226350,18160,18160,18160,18160,0
|
|
20241223,182200,73626226350,18160,18160,18160,18160,0
|
|
20241223,182100,73626226350,18160,18160,18160,18160,0
|
|
20241223,182000,73626226350,18160,18160,18160,18160,0
|
|
20241223,181900,73626226350,18160,18160,18160,18160,0
|
|
20241223,181800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,181700,73626226350,18160,18160,18160,18160,0
|
|
20241223,181600,73626226350,18160,18160,18160,18160,0
|
|
20241223,181500,73626226350,18160,18160,18160,18160,0
|
|
20241223,181400,73626226350,18160,18160,18160,18160,0
|
|
20241223,181300,73626226350,18160,18160,18160,18160,0
|
|
20241223,181200,73626226350,18160,18160,18160,18160,0
|
|
20241223,181100,73626226350,18160,18160,18160,18160,0
|
|
20241223,181000,73626226350,18160,18160,18160,18160,0
|
|
20241223,180900,73626226350,18160,18160,18160,18160,0
|
|
20241223,180800,73626226350,18160,18160,18160,18160,0
|
|
20241223,180700,73626226350,18160,18160,18160,18160,0
|
|
20241223,180600,73626226350,18160,18160,18160,18160,0
|
|
20241223,180500,73626226350,18160,18160,18160,18160,0
|
|
20241223,180400,73626226350,18160,18160,18160,18160,0
|
|
20241223,180300,73626226350,18160,18160,18160,18160,0
|
|
20241223,180200,73626226350,18160,18160,18160,18160,0
|
|
20241223,180100,73626226350,18160,18160,18160,18160,0
|
|
20241223,180000,73626226350,18160,18160,18160,18160,0
|
|
20241223,175900,73626226350,18160,18160,18160,18160,0
|
|
20241223,175800,73626226350,18160,18160,18160,18160,0
|
|
20241223,175700,73626226350,18160,18160,18160,18160,0
|
|
20241223,175600,73626226350,18160,18160,18160,18160,0
|
|
20241223,175500,73626226350,18160,18160,18160,18160,0
|
|
20241223,175400,73626226350,18160,18160,18160,18160,0
|
|
20241223,175300,73626226350,18160,18160,18160,18160,0
|
|
20241223,175200,73626226350,18160,18160,18160,18160,0
|
|
20241223,175100,73626226350,18160,18160,18160,18160,0
|
|
20241223,175000,73626226350,18160,18160,18160,18160,0
|
|
20241223,174900,73626226350,18160,18160,18160,18160,0
|
|
20241223,174800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,174700,73626226350,18160,18160,18160,18160,0
|
|
20241223,174600,73626226350,18160,18160,18160,18160,0
|
|
20241223,174500,73626226350,18160,18160,18160,18160,0
|
|
20241223,174400,73626226350,18160,18160,18160,18160,0
|
|
20241223,174300,73626226350,18160,18160,18160,18160,0
|
|
20241223,174200,73626226350,18160,18160,18160,18160,0
|
|
20241223,174100,73626226350,18160,18160,18160,18160,0
|
|
20241223,174000,73626226350,18160,18160,18160,18160,0
|
|
20241223,173900,73626226350,18160,18160,18160,18160,0
|
|
20241223,173800,73626226350,18160,18160,18160,18160,0
|
|
20241223,173700,73626226350,18160,18160,18160,18160,0
|
|
20241223,173600,73626226350,18160,18160,18160,18160,0
|
|
20241223,173500,73626226350,18160,18160,18160,18160,0
|
|
20241223,173400,73626226350,18160,18160,18160,18160,0
|
|
20241223,173300,73626226350,18160,18160,18160,18160,0
|
|
20241223,173200,73626226350,18160,18160,18160,18160,0
|
|
20241223,173100,73626226350,18160,18160,18160,18160,0
|
|
20241223,173000,73626226350,18160,18160,18160,18160,0
|
|
20241223,172900,73626226350,18160,18160,18160,18160,0
|
|
20241223,172800,73626226350,18160,18160,18160,18160,0
|
|
20241223,172700,73626226350,18160,18160,18160,18160,0
|
|
20241223,172600,73626226350,18160,18160,18160,18160,0
|
|
20241223,172500,73626226350,18160,18160,18160,18160,0
|
|
20241223,172400,73626226350,18160,18160,18160,18160,0
|
|
20241223,172300,73626226350,18160,18160,18160,18160,0
|
|
20241223,172200,73626226350,18160,18160,18160,18160,0
|
|
20241223,172100,73626226350,18160,18160,18160,18160,0
|
|
20241223,172000,73626226350,18160,18160,18160,18160,0
|
|
20241223,171900,73626226350,18160,18160,18160,18160,0
|
|
20241223,171800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,171700,73626226350,18160,18160,18160,18160,0
|
|
20241223,171600,73626226350,18160,18160,18160,18160,0
|
|
20241223,171500,73626226350,18160,18160,18160,18160,0
|
|
20241223,171400,73626226350,18160,18160,18160,18160,0
|
|
20241223,171300,73626226350,18160,18160,18160,18160,0
|
|
20241223,171200,73626226350,18160,18160,18160,18160,0
|
|
20241223,171100,73626226350,18160,18160,18160,18160,0
|
|
20241223,171000,73626226350,18160,18160,18160,18160,0
|
|
20241223,170900,73626226350,18160,18160,18160,18160,0
|
|
20241223,170800,73626226350,18160,18160,18160,18160,0
|
|
20241223,170700,73626226350,18160,18160,18160,18160,0
|
|
20241223,170600,73626226350,18160,18160,18160,18160,0
|
|
20241223,170500,73626226350,18160,18160,18160,18160,0
|
|
20241223,170400,73626226350,18160,18160,18160,18160,0
|
|
20241223,170300,73626226350,18160,18160,18160,18160,0
|
|
20241223,170200,73626226350,18160,18160,18160,18160,0
|
|
20241223,170100,73626226350,18160,18160,18160,18160,0
|
|
20241223,170000,73626226350,18160,18160,18160,18160,0
|
|
20241223,165900,73626226350,18160,18160,18160,18160,0
|
|
20241223,165800,73626226350,18160,18160,18160,18160,0
|
|
20241223,165700,73626226350,18160,18160,18160,18160,0
|
|
20241223,165600,73626226350,18160,18160,18160,18160,0
|
|
20241223,165500,73626226350,18160,18160,18160,18160,0
|
|
20241223,165400,73626226350,18160,18160,18160,18160,0
|
|
20241223,165300,73626226350,18160,18160,18160,18160,0
|
|
20241223,165200,73626226350,18160,18160,18160,18160,0
|
|
20241223,165100,73626226350,18160,18160,18160,18160,0
|
|
20241223,165000,73626226350,18160,18160,18160,18160,0
|
|
20241223,164900,73626226350,18160,18160,18160,18160,0
|
|
20241223,164800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,164700,73626226350,18160,18160,18160,18160,0
|
|
20241223,164600,73626226350,18160,18160,18160,18160,0
|
|
20241223,164500,73626226350,18160,18160,18160,18160,0
|
|
20241223,164400,73626226350,18160,18160,18160,18160,0
|
|
20241223,164300,73626226350,18160,18160,18160,18160,0
|
|
20241223,164200,73626226350,18160,18160,18160,18160,0
|
|
20241223,164100,73626226350,18160,18160,18160,18160,0
|
|
20241223,164000,73626226350,18160,18160,18160,18160,0
|
|
20241223,163900,73626226350,18160,18160,18160,18160,0
|
|
20241223,163800,73626226350,18160,18160,18160,18160,0
|
|
20241223,163700,73626226350,18160,18160,18160,18160,0
|
|
20241223,163600,73626226350,18160,18160,18160,18160,0
|
|
20241223,163500,73626226350,18160,18160,18160,18160,0
|
|
20241223,163400,73626226350,18160,18160,18160,18160,0
|
|
20241223,163300,73626226350,18160,18160,18160,18160,0
|
|
20241223,163200,73626226350,18160,18160,18160,18160,0
|
|
20241223,163100,73626226350,18160,18160,18160,18160,0
|
|
20241223,163000,73626226350,18160,18160,18160,18160,0
|
|
20241223,162900,73626226350,18160,18160,18160,18160,0
|
|
20241223,162800,73626226350,18160,18160,18160,18160,0
|
|
20241223,162700,73626226350,18160,18160,18160,18160,0
|
|
20241223,162600,73626226350,18160,18160,18160,18160,0
|
|
20241223,162500,73626226350,18160,18160,18160,18160,0
|
|
20241223,162400,73626226350,18160,18160,18160,18160,0
|
|
20241223,162300,73626226350,18160,18160,18160,18160,0
|
|
20241223,162200,73626226350,18160,18160,18160,18160,0
|
|
20241223,162100,73626226350,18160,18160,18160,18160,0
|
|
20241223,162000,73626226350,18160,18160,18160,18160,0
|
|
20241223,161900,73626226350,18160,18160,18160,18160,0
|
|
20241223,161800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,161700,73626226350,18160,18160,18160,18160,0
|
|
20241223,161600,73626226350,18160,18160,18160,18160,0
|
|
20241223,161500,73626226350,18160,18160,18160,18160,0
|
|
20241223,161400,73626226350,18160,18160,18160,18160,0
|
|
20241223,161300,73626226350,18160,18160,18160,18160,0
|
|
20241223,161200,73626226350,18160,18160,18160,18160,0
|
|
20241223,161100,73626226350,18160,18160,18160,18160,0
|
|
20241223,161000,73626226350,18160,18160,18160,18160,0
|
|
20241223,160900,73626226350,18160,18160,18160,18160,0
|
|
20241223,160800,73626226350,18160,18160,18160,18160,0
|
|
20241223,160700,73626226350,18160,18160,18160,18160,0
|
|
20241223,160600,73626226350,18160,18160,18160,18160,0
|
|
20241223,160500,73626226350,18160,18160,18160,18160,0
|
|
20241223,160400,73626226350,18160,18160,18160,18160,0
|
|
20241223,160300,73626226350,18160,18160,18160,18160,0
|
|
20241223,160200,73626226350,18160,18160,18160,18160,0
|
|
20241223,160100,73626226350,18160,18160,18160,18160,0
|
|
20241223,160000,73626226350,18160,18160,18160,18160,0
|
|
20241223,155900,73626226350,18160,18160,18160,18160,0
|
|
20241223,155800,73626226350,18160,18160,18160,18160,0
|
|
20241223,155700,73626226350,18160,18160,18160,18160,0
|
|
20241223,155600,73626226350,18160,18160,18160,18160,0
|
|
20241223,155500,73626226350,18160,18160,18160,18160,0
|
|
20241223,155400,73626226350,18160,18160,18160,18160,0
|
|
20241223,155300,73626226350,18160,18160,18160,18160,0
|
|
20241223,155200,73626226350,18160,18160,18160,18160,0
|
|
20241223,155100,73626226350,18160,18160,18160,18160,0
|
|
20241223,155000,73626226350,18160,18160,18160,18160,0
|
|
20241223,154900,73626226350,18160,18160,18160,18160,0
|
|
20241223,154800,73626226350,18160,18160,18160,18160,107595
|
|
20241223,154700,73626226350,18160,18160,18160,18160,0
|
|
20241223,154600,73626226350,18160,18160,18160,18160,0
|
|
20241223,154500,73626226350,18160,18160,18160,18160,0
|
|
20241223,154400,73626226350,18160,18160,18160,18160,0
|
|
20241223,154300,73626226350,18160,18160,18160,18160,0
|
|
20241223,154200,73626226350,18160,18160,18160,18160,0
|
|
20241223,154100,73626226350,18160,18160,18160,18160,0
|
|
20241223,154000,73626226350,18160,18160,18160,18160,0
|
|
20241223,153900,73626226350,18160,18160,18160,18160,0
|
|
20241223,153800,73626226350,18160,18160,18160,18160,0
|
|
20241223,153700,73626226350,18160,18160,18160,18160,0
|
|
20241223,153600,73626226350,18160,18160,18160,18160,0
|
|
20241223,153500,73626226350,18160,18160,18160,18160,0
|
|
20241223,153400,73626226350,18160,18160,18160,18160,0
|
|
20241223,153300,73626226350,18160,18160,18160,18160,0
|
|
20241223,153200,73626226350,18160,18160,18160,18160,0
|
|
20241223,153100,73626226350,18160,18160,18160,18160,0
|
|
20241223,153000,73626226350,18160,18160,18160,18160,107595
|
|
20241223,152900,71672301150,18180,18180,18180,18180,0
|
|
20241223,152800,71672301150,18180,18180,18180,18180,0
|
|
20241223,152700,71672301150,18180,18180,18180,18180,0
|
|
20241223,152600,71672301150,18180,18180,18180,18180,0
|
|
20241223,152500,71672301150,18180,18180,18180,18180,0
|
|
20241223,152400,71672301150,18180,18180,18180,18180,0
|
|
20241223,152300,71672301150,18180,18180,18180,18180,0
|
|
20241223,152200,71672301150,18180,18180,18180,18180,0
|
|
20241223,152100,71672301150,18180,18180,18180,18180,0
|
|
20241223,152000,71672301150,18180,18180,18180,18180,0
|
|
20241223,151900,71672301150,18180,18180,18190,18170,24218
|
|
20241223,151800,71232011110,18180,18180,18190,18170,9183
|
|
20241223,151700,71065045360,18180,18180,18190,18170,9679
|
|
20241223,151600,70889074340,18170,18180,18180,18170,11391
|
|
20241223,151500,70682065110,18170,18170,18190,18170,6992
|
|
20241223,151400,70554943780,18170,18190,18190,18170,6898
|
|
20241223,151300,70429525190,18180,18190,18190,18180,5693
|
|
20241223,151200,70325986530,18190,18190,18190,18180,4632
|
|
20241223,151100,70241753930,18190,18180,18190,18170,12688
|
|
20241223,151000,70011087260,18190,18180,18190,18170,6086
|
|
20241223,150900,69900437830,18180,18210,18210,18180,7789
|
|
20241223,150800,69758707090,18210,18210,18210,18190,7680
|
|
20241223,150700,69618917790,18210,18200,18210,18190,9699
|
|
20241223,150600,69442399660,18190,18190,18200,18190,10107
|
|
20241223,150500,69258477420,18180,18170,18190,18160,13046
|
|
20241223,150400,69021341280,18170,18160,18170,18150,9068
|
|
20241223,150300,68856661790,18160,18160,18160,18150,7777
|
|
20241223,150200,68715479690,18160,18150,18160,18150,3494
|
|
20241223,150100,68652043690,18150,18150,18160,18150,3598
|
|
20241223,150000,68586719760,18160,18150,18170,18140,7062
|
|
20241223,145900,68458510770,18160,18160,18160,18150,2822
|
|
20241223,145800,68407272940,18160,18150,18170,18150,3381
|
|
20241223,145700,68345875960,18160,18170,18170,18150,4647
|
|
20241223,145600,68261466880,18160,18140,18170,18130,7038
|
|
20241223,145500,68133714800,18130,18150,18160,18130,17691
|
|
20241223,145400,67812754080,18160,18150,18160,18140,6885
|
|
20241223,145300,67687771080,18150,18180,18180,18150,11058
|
|
20241223,145200,67486953020,18180,18200,18200,18170,10362
|
|
20241223,145100,67298568070,18200,18210,18210,18190,5674
|
|
20241223,145000,67195289010,18200,18200,18210,18190,10204
|
|
20241223,144900,67009563840,18200,18210,18210,18200,2398
|
|
20241223,144800,66965901510,18210,18200,18210,18200,4990
|
|
20241223,144700,66875058200,18210,18200,18210,18200,8379
|
|
20241223,144600,66722537850,18210,18200,18210,18200,4246
|
|
20241223,144500,66645227100,18200,18210,18220,18200,10165
|
|
20241223,144400,66460126090,18210,18210,18220,18200,10151
|
|
20241223,144300,66275278940,18200,18210,18210,18190,16182
|
|
20241223,144200,65980707160,18200,18200,18220,18190,14623
|
|
20241223,144100,65714491120,18200,18200,18210,18190,5580
|
|
20241223,144000,65612948420,18200,18220,18220,18200,15570
|
|
20241223,143900,65329516190,18210,18220,18220,18200,5582
|
|
20241223,143800,65227860180,18220,18230,18230,18210,3526
|
|
20241223,143700,65163626340,18220,18200,18220,18190,20254
|
|
20241223,143600,64794981500,18200,18230,18240,18190,18612
|
|
20241223,143500,64456058010,18240,18260,18270,18230,13851
|
|
20241223,143400,64203349710,18270,18260,18280,18240,14132
|
|
20241223,143300,63945265550,18250,18320,18320,18230,46353
|
|
20241223,143200,63097996600,18320,18280,18330,18280,61013
|
|
20241223,143100,61981306450,18280,18280,18290,18280,10899
|
|
20241223,143000,61782043130,18290,18260,18290,18260,28127
|
|
20241223,142900,61267917460,18270,18260,18270,18260,6138
|
|
20241223,142800,61155788500,18260,18270,18270,18260,3680
|
|
20241223,142700,61088561210,18260,18260,18270,18250,21386
|
|
20241223,142600,60698056260,18260,18240,18260,18240,13841
|
|
20241223,142500,60445460960,18240,18220,18250,18210,71968
|
|
20241223,142400,59132936850,18220,18210,18220,18200,8903
|
|
20241223,142300,58970812200,18210,18180,18210,18180,62287
|
|
20241223,142200,57837184190,18180,18190,18190,18180,3206
|
|
20241223,142100,57778877750,18190,18180,18190,18180,3151
|
|
20241223,142000,57721577110,18180,18180,18190,18170,13443
|
|
20241223,141900,57477099480,18180,18160,18180,18150,43053
|
|
20241223,141800,56694702170,18160,18170,18170,18150,8393
|
|
20241223,141700,56542276160,18160,18160,18170,18160,8707
|
|
20241223,141600,56384086890,18160,18170,18170,18160,3954
|
|
20241223,141500,56312264520,18170,18160,18170,18160,15275
|
|
20241223,141400,56034847070,18160,18160,18160,18150,22483
|
|
20241223,141300,55626563020,18150,18160,18160,18150,3614
|
|
20241223,141200,55560951350,18160,18160,18160,18150,2643
|
|
20241223,141100,55512965840,18150,18170,18170,18150,11825
|
|
20241223,141000,55298229650,18160,18160,18170,18150,15419
|
|
20241223,140900,55018205330,18160,18140,18160,18130,47640
|
|
20241223,140800,54153647390,18130,18140,18140,18130,6300
|
|
20241223,140700,54039409890,18140,18110,18140,18110,35691
|
|
20241223,140600,53392760410,18110,18100,18110,18090,24997
|
|
20241223,140500,52940301230,18090,18090,18100,18090,10112
|
|
20241223,140400,52757367360,18080,18090,18090,18080,2158
|
|
20241223,140300,52718338090,18080,18080,18090,18080,2652
|
|
20241223,140200,52670366100,18080,18090,18090,18080,3857
|
|
20241223,140100,52600608400,18090,18090,18090,18080,1695
|
|
20241223,140000,52569956350,18090,18090,18090,18080,4475
|
|
20241223,135900,52489035620,18090,18090,18090,18080,1881
|
|
20241223,135800,52455013860,18090,18090,18090,18080,8976
|
|
20241223,135700,52292674670,18090,18080,18090,18070,9168
|
|
20241223,135600,52126920210,18070,18070,18070,18060,3729
|
|
20241223,135500,52059539120,18070,18060,18070,18050,3184
|
|
20241223,135400,52002024100,18060,18070,18070,18050,7148
|
|
20241223,135300,51872918740,18070,18070,18080,18060,5212
|
|
20241223,135200,51778740120,18060,18070,18070,18060,1372
|
|
20241223,135100,51753950400,18070,18070,18070,18060,1257
|
|
20241223,135000,51731238450,18070,18070,18070,18060,1226
|
|
20241223,134900,51709086290,18070,18060,18070,18060,2462
|
|
20241223,134800,51664612250,18060,18060,18060,18050,3291
|
|
20241223,134700,51605178830,18060,18060,18060,18050,1113
|
|
20241223,134600,51585081060,18060,18060,18060,18050,2657
|
|
20241223,134500,51537099770,18050,18060,18060,18050,1590
|
|
20241223,134400,51508386520,18060,18070,18070,18050,2245
|
|
20241223,134300,51467849820,18070,18070,18070,18060,2716
|
|
20241223,134200,51418789430,18070,18080,18080,18060,7356
|
|
20241223,134100,51285865430,18070,18080,18080,18070,2745
|
|
20241223,134000,51236251810,18080,18070,18080,18070,1068
|
|
20241223,133900,51216945600,18070,18070,18080,18070,2978
|
|
20241223,133800,51163118210,18080,18070,18080,18070,2080
|
|
20241223,133700,51125513860,18080,18070,18080,18070,2346
|
|
20241223,133600,51083104800,18080,18080,18090,18080,2990
|
|
20241223,133500,51029029990,18080,18050,18090,18050,8708
|
|
20241223,133400,50871633460,18060,18080,18080,18060,5215
|
|
20241223,133300,50777425410,18080,18060,18080,18050,11207
|
|
20241223,133200,50574854750,18060,18050,18070,18040,10397
|
|
20241223,133100,50387133830,18050,18020,18050,18020,6124
|
|
20241223,133000,50276669130,18020,18000,18030,17990,5468
|
|
20241223,132900,50178210050,18000,18010,18010,17990,6151
|
|
20241223,132800,50067506180,18010,18010,18020,18000,11703
|
|
20241223,132700,49856772930,18010,18010,18010,18000,2789
|
|
20241223,132600,49806562730,18010,18010,18020,18000,2566
|
|
20241223,132500,49760354930,18010,18020,18020,18010,2873
|
|
20241223,132400,49708603950,18020,18020,18020,18010,1300
|
|
20241223,132300,49685183360,18020,18020,18020,18010,2579
|
|
20241223,132200,49638720690,18020,18020,18030,18010,7846
|
|
20241223,132100,49497371210,18010,18030,18030,18010,3834
|
|
20241223,132000,49428285310,18020,18030,18040,18020,2443
|
|
20241223,131900,49384251280,18030,18030,18040,18020,2765
|
|
20241223,131800,49334395050,18030,18020,18030,18020,1591
|
|
20241223,131700,49305718660,18030,18020,18030,18020,1098
|
|
20241223,131600,49285923460,18020,18010,18030,18000,4012
|
|
20241223,131500,49213638950,18000,18000,18010,17990,4012
|
|
20241223,131400,49141421140,17990,17980,18000,17970,4388
|
|
20241223,131300,49062482070,17990,18000,18000,17970,4904
|
|
20241223,131200,48974295980,17990,17990,18020,17970,5223
|
|
20241223,131100,48880322160,17990,18000,18000,17970,14107
|
|
20241223,131000,48626651680,17990,18020,18020,17990,29974
|
|
20241223,130900,48086904970,18020,18040,18040,18020,5591
|
|
20241223,130800,47986131560,18040,18030,18040,18030,1455
|
|
20241223,130700,47959893950,18030,18030,18050,18030,4336
|
|
20241223,130600,47881680060,18030,18010,18030,18010,3317
|
|
20241223,130500,47821886180,18010,18050,18050,18010,17472
|
|
20241223,130400,47506974650,18050,18080,18080,18040,7533
|
|
20241223,130300,47370921930,18080,18070,18080,18060,2221
|
|
20241223,130200,47330784740,18070,18050,18070,18040,3220
|
|
20241223,130100,47272655900,18050,18050,18050,18040,1942
|
|
20241223,130000,47237616190,18040,18040,18050,18040,3801
|
|
20241223,125900,47169019280,18040,18050,18050,18030,8026
|
|
20241223,125800,47024228020,18050,18040,18050,18040,2497
|
|
20241223,125700,46979159080,18040,18040,18050,18040,1579
|
|
20241223,125600,46950668950,18040,18050,18050,18040,2507
|
|
20241223,125500,46905431340,18050,18050,18050,18040,659
|
|
20241223,125400,46893539460,18040,18030,18040,18020,7920
|
|
20241223,125300,46750757120,18030,18030,18030,18020,1651
|
|
20241223,125200,46721002790,18020,18030,18040,18020,4721
|
|
20241223,125100,46635891980,18040,18040,18040,18030,5764
|
|
20241223,125000,46531955730,18040,18040,18040,18030,6009
|
|
20241223,124900,46423607890,18040,18050,18050,18030,2276
|
|
20241223,124800,46382548480,18050,18050,18060,18040,3017
|
|
20241223,124700,46328097490,18060,18050,18070,18040,5743
|
|
20241223,124600,46224357670,18050,18040,18050,18030,3374
|
|
20241223,124500,46163478170,18040,18040,18040,18030,1607
|
|
20241223,124400,46134492660,18040,18040,18050,18030,4614
|
|
20241223,124300,46051296220,18050,18060,18060,18040,6216
|
|
20241223,124200,45939136940,18050,18060,18060,18050,1176
|
|
20241223,124100,45917907780,18060,18060,18060,18040,2809
|
|
20241223,124000,45867199100,18050,18050,18060,18050,1088
|
|
20241223,123900,45847550560,18050,18060,18060,18050,760
|
|
20241223,123800,45833831300,18060,18060,18060,18050,2514
|
|
20241223,123700,45788436720,18060,18060,18070,18050,8427
|
|
20241223,123600,45636279570,18060,18070,18070,18050,6944
|
|
20241223,123500,45510869760,18070,18060,18070,18060,1737
|
|
20241223,123400,45479496780,18070,18080,18080,18060,1982
|
|
20241223,123300,45443679690,18080,18070,18080,18060,1726
|
|
20241223,123200,45412490120,18070,18070,18080,18070,4708
|
|
20241223,123100,45327412710,18070,18070,18080,18070,772
|
|
20241223,123000,45313461530,18070,18070,18090,18070,3696
|
|
20241223,122900,45246645870,18080,18090,18090,18070,5101
|
|
20241223,122800,45154418780,18080,18090,18090,18080,489
|
|
20241223,122700,45145572840,18080,18090,18090,18080,768
|
|
20241223,122600,45131683650,18080,18080,18090,18070,2830
|
|
20241223,122500,45080517850,18070,18080,18080,18070,1412
|
|
20241223,122400,45054999220,18070,18080,18080,18070,1500
|
|
20241223,122300,45027888190,18070,18070,18080,18060,3013
|
|
20241223,122200,44973430110,18060,18060,18070,18050,4837
|
|
20241223,122100,44886068480,18060,18060,18070,18060,5695
|
|
20241223,122000,44783211950,18060,18070,18070,18060,660
|
|
20241223,121900,44771288220,18060,18070,18080,18050,9022
|
|
20241223,121800,44608318180,18070,18070,18080,18060,3464
|
|
20241223,121700,44545724660,18070,18060,18070,18060,1809
|
|
20241223,121600,44513048300,18070,18080,18080,18060,2913
|
|
20241223,121500,44460418510,18080,18070,18080,18070,334
|
|
20241223,121400,44454380640,18070,18090,18090,18070,449
|
|
20241223,121300,44446262610,18090,18090,18100,18070,3749
|
|
20241223,121200,44378438920,18080,18100,18100,18080,5419
|
|
20241223,121100,44280417610,18100,18100,18100,18090,1749
|
|
20241223,121000,44248761810,18090,18100,18110,18090,1154
|
|
20241223,120900,44227880960,18100,18110,18120,18100,5458
|
|
20241223,120800,44129078070,18120,18110,18120,18100,3275
|
|
20241223,120700,44069775730,18110,18110,18110,18100,2208
|
|
20241223,120600,44029805280,18110,18110,18120,18100,2991
|
|
20241223,120500,43975636640,18110,18120,18120,18110,4218
|
|
20241223,120400,43899221360,18120,18110,18120,18110,2549
|
|
20241223,120300,43853052120,18110,18120,18120,18110,2357
|
|
20241223,120200,43810346660,18110,18120,18130,18110,7948
|
|
20241223,120100,43666334480,18120,18120,18130,18120,3684
|
|
20241223,120000,43599559820,18120,18090,18130,18090,13600
|
|
20241223,115900,43353258410,18100,18060,18100,18050,32505
|
|
20241223,115800,42765338520,18060,18050,18060,18040,2091
|
|
20241223,115700,42727597510,18050,18030,18050,18030,2195
|
|
20241223,115600,42688009540,18030,18040,18050,18030,3199
|
|
20241223,115500,42630302350,18050,18050,18060,18040,2468
|
|
20241223,115400,42585749640,18050,18050,18060,18050,2127
|
|
20241223,115300,42547351860,18060,18020,18060,18020,8193
|
|
20241223,115200,42399550710,18020,18010,18020,18010,2538
|
|
20241223,115100,42353817540,18010,18000,18020,18000,4205
|
|
20241223,115000,42278076580,18000,17970,18010,17970,3099
|
|
20241223,114900,42222296270,18010,18010,18020,17970,24900
|
|
20241223,114800,41774152580,18000,18010,18010,18000,6046
|
|
20241223,114700,41665280220,18010,18020,18020,18000,10180
|
|
20241223,114600,41481979140,18020,18020,18030,18010,8298
|
|
20241223,114500,41332475380,18030,18040,18040,18020,3255
|
|
20241223,114400,41273785910,18030,18050,18060,18030,11670
|
|
20241223,114300,41063264360,18050,18060,18060,18050,2799
|
|
20241223,114200,41012735050,18050,18060,18060,18050,4519
|
|
20241223,114100,40931160030,18060,18070,18070,18060,5507
|
|
20241223,114000,40831698940,18060,18070,18070,18060,2144
|
|
20241223,113900,40792968590,18060,18070,18080,18060,5598
|
|
20241223,113800,40691806660,18070,18070,18080,18060,4549
|
|
20241223,113700,40609598660,18070,18070,18070,18050,12631
|
|
20241223,113600,40381495250,18080,18100,18100,18070,7047
|
|
20241223,113500,40254073760,18090,18100,18100,18090,2305
|
|
20241223,113400,40212359920,18090,18100,18100,18090,3808
|
|
20241223,113300,40143440310,18090,18090,18100,18090,8025
|
|
20241223,113200,39998204400,18090,18090,18100,18090,1681
|
|
20241223,113100,39967787030,18100,18100,18100,18090,5507
|
|
20241223,113000,39868127260,18090,18090,18100,18080,2613
|
|
20241223,112900,39820852410,18090,18100,18100,18090,4755
|
|
20241223,112800,39734825680,18100,18090,18100,18080,7205
|
|
20241223,112700,39604489480,18090,18080,18090,18070,9155
|
|
20241223,112600,39439005490,18080,18090,18090,18070,7608
|
|
20241223,112500,39301461750,18090,18110,18110,18090,6100
|
|
20241223,112400,39191074950,18100,18110,18120,18100,6281
|
|
20241223,112300,39077328450,18120,18100,18120,18090,8657
|
|
20241223,112200,38920620320,18100,18110,18110,18100,2583
|
|
20241223,112100,38873856690,18110,18110,18110,18100,4306
|
|
20241223,112000,38795890840,18100,18110,18120,18100,5938
|
|
20241223,111900,38688356550,18110,18120,18130,18110,5276
|
|
20241223,111800,38592761760,18120,18120,18150,18120,7111
|
|
20241223,111700,38463831140,18130,18130,18130,18120,5199
|
|
20241223,111600,38369584960,18120,18110,18130,18110,3234
|
|
20241223,111500,38310996630,18120,18150,18150,18110,3997
|
|
20241223,111400,38238531950,18150,18160,18170,18140,8371
|
|
20241223,111300,38086581640,18160,18150,18170,18150,5801
|
|
20241223,111200,37981227560,18160,18140,18170,18130,25503
|
|
20241223,111100,37518242340,18140,18140,18140,18130,2652
|
|
20241223,111000,37470151870,18130,18140,18140,18130,1803
|
|
20241223,110900,37437451640,18140,18160,18160,18130,6372
|
|
20241223,110800,37321827770,18160,18140,18160,18140,24418
|
|
20241223,110700,36878690370,18140,18120,18140,18100,26877
|
|
20241223,110600,36391474700,18110,18110,18120,18100,2660
|
|
20241223,110500,36343292720,18120,18130,18130,18110,2316
|
|
20241223,110400,36301335320,18130,18120,18130,18100,13714
|
|
20241223,110300,36052912170,18110,18120,18120,18110,3324
|
|
20241223,110200,35992689170,18110,18110,18120,18110,2944
|
|
20241223,110100,35939361590,18120,18110,18120,18110,2577
|
|
20241223,110000,35892673950,18110,18110,18130,18110,7042
|
|
20241223,105900,35765070450,18120,18110,18120,18110,7971
|
|
20241223,105800,35620684460,18110,18120,18120,18110,3669
|
|
20241223,105700,35554205450,18110,18100,18120,18100,20518
|
|
20241223,105600,35182638710,18100,18100,18110,18090,39139
|
|
20241223,105500,34474132190,18100,18090,18100,18090,11995
|
|
20241223,105400,34257075800,18090,18090,18100,18090,4676
|
|
20241223,105300,34172479020,18090,18080,18100,18070,13735
|
|
20241223,105200,33924096300,18070,18080,18090,18070,1673
|
|
20241223,105100,33893849430,18090,18090,18090,18080,2932
|
|
20241223,105000,33840827260,18090,18090,18100,18080,4469
|
|
20241223,104900,33759985740,18090,18070,18100,18060,20120
|
|
20241223,104800,33396149670,18060,18060,18070,18060,2521
|
|
20241223,104700,33350604800,18070,18080,18080,18060,11279
|
|
20241223,104600,33146801650,18080,18080,18080,18070,8562
|
|
20241223,104500,32992005090,18070,18080,18080,18070,4061
|
|
20241223,104400,32918591840,18070,18050,18080,18040,11339
|
|
20241223,104300,32713765220,18050,18050,18060,18050,4304
|
|
20241223,104200,32636057160,18060,18050,18060,18040,19993
|
|
20241223,104100,32275225010,18050,18080,18090,18050,12485
|
|
20241223,104000,32049531540,18080,18090,18090,18080,12621
|
|
20241223,103900,31821258070,18080,18080,18090,18070,15397
|
|
20241223,103800,31542810240,18080,18060,18080,18060,24837
|
|
20241223,103700,31093956400,18070,18060,18070,18050,4729
|
|
20241223,103600,31008555360,18060,18060,18060,18050,4308
|
|
20241223,103500,30930758880,18060,18040,18070,18040,46018
|
|
20241223,103400,30099889520,18040,18050,18050,18040,8162
|
|
20241223,103300,29952635110,18050,18050,18050,18030,8761
|
|
20241223,103200,29794556950,18050,18040,18050,18040,6325
|
|
20241223,103100,29680441620,18050,18020,18050,18020,22571
|
|
20241223,103000,29273254250,18030,18020,18040,18010,22219
|
|
20241223,102900,28872686330,18020,18020,18020,18010,4588
|
|
20241223,102800,28790024580,18020,18010,18020,18010,9490
|
|
20241223,102700,28619047240,18020,18020,18020,18010,1653
|
|
20241223,102600,28589268010,18020,18000,18020,17980,13095
|
|
20241223,102500,28353432920,18000,18010,18010,18000,4769
|
|
20241223,102400,28267578460,18010,18010,18010,18000,3059
|
|
20241223,102300,28212507660,18010,18010,18020,18000,19916
|
|
20241223,102200,27853816480,18010,18010,18020,18000,9783
|
|
20241223,102100,27677638400,18010,18000,18010,18000,3241
|
|
20241223,102000,27619279410,18010,18020,18030,17990,13102
|
|
20241223,101900,27383354850,18030,18020,18030,18010,9368
|
|
20241223,101800,27214534780,18010,18030,18030,18010,5161
|
|
20241223,101700,27121528980,18020,18020,18040,18020,10472
|
|
20241223,101600,26932724910,18030,18030,18030,18020,8929
|
|
20241223,101500,26771787530,18030,18000,18030,17990,34501
|
|
20241223,101400,26150348270,18000,17970,18000,17970,16891
|
|
20241223,101300,25846506410,17970,17980,17980,17950,4474
|
|
20241223,101200,25766118390,17980,17960,17980,17960,8221
|
|
20241223,101100,25618392720,17960,17950,17970,17940,6352
|
|
20241223,101000,25504334680,17950,17930,17950,17920,5903
|
|
20241223,100900,25398461220,17930,17970,17970,17930,14501
|
|
20241223,100800,25138164870,17970,17970,17970,17960,3984
|
|
20241223,100700,25066603930,17970,17980,17980,17960,6179
|
|
20241223,100600,24955570080,17980,17960,17980,17960,7565
|
|
20241223,100500,24819612840,17960,17960,17970,17950,6405
|
|
20241223,100400,24704591750,17950,17930,17960,17920,8313
|
|
20241223,100300,24555423270,17930,17940,17950,17920,2316
|
|
20241223,100200,24513875950,17940,17930,17940,17910,10240
|
|
20241223,100100,24330333630,17920,17910,17930,17910,7212
|
|
20241223,100000,24201107250,17910,17970,17970,17910,21841
|
|
20241223,095900,23809391620,17970,17990,17990,17960,7204
|
|
20241223,095800,23679896890,17990,17990,18000,17980,13430
|
|
20241223,095700,23438332870,18000,18000,18000,17980,10919
|
|
20241223,095600,23241839360,18000,17990,18000,17980,14743
|
|
20241223,095500,22976529530,17990,17990,18000,17990,2123
|
|
20241223,095400,22938334350,18000,17960,18000,17960,8894
|
|
20241223,095300,22778411220,17960,17970,17980,17950,6860
|
|
20241223,095200,22655188980,17960,17960,17970,17940,5004
|
|
20241223,095100,22565342070,17960,17990,18000,17950,16982
|
|
20241223,095000,22259998240,18000,18000,18000,17990,3489
|
|
20241223,094900,22197197380,18010,18000,18010,17990,6528
|
|
20241223,094800,22079685220,18010,18020,18020,18000,5511
|
|
20241223,094700,21980437430,18010,18030,18030,18000,13074
|
|
20241223,094600,21745006810,18030,18030,18050,18020,18157
|
|
20241223,094500,21417583490,18030,18030,18050,18020,21773
|
|
20241223,094400,21024909300,18020,18010,18040,18000,26930
|
|
20241223,094300,20539515280,18010,18010,18010,17990,6453
|
|
20241223,094200,20423342330,18000,18000,18020,18000,10640
|
|
20241223,094100,20231746460,18000,18020,18030,18000,17374
|
|
20241223,094000,19918720140,18030,17980,18030,17980,40515
|
|
20241223,093900,19189250880,17990,17970,17990,17960,9199
|
|
20241223,093800,19023915860,17980,17990,18000,17960,7218
|
|
20241223,093700,18894166970,17980,17980,17990,17970,6299
|
|
20241223,093600,18780925820,17970,17990,17990,17940,6320
|
|
20241223,093500,18667353100,17980,18000,18000,17980,6178
|
|
20241223,093400,18556218780,17990,17990,18000,17980,16785
|
|
20241223,093300,18254247130,17990,17970,18000,17970,10366
|
|
20241223,093200,18067765090,17980,17970,17980,17970,6795
|
|
20241223,093100,17945611140,17970,17950,17970,17940,7906
|
|
20241223,093000,17803613580,17960,17960,17960,17920,13132
|
|
20241223,092900,17568022280,17960,17980,17990,17960,6761
|
|
20241223,092800,17446512030,17990,17970,17990,17970,13576
|
|
20241223,092700,17202445210,17980,18000,18000,17960,10604
|
|
20241223,092600,17011748590,18000,17980,18030,17980,42825
|
|
20241223,092500,16240712960,17990,17950,17990,17950,17001
|
|
20241223,092400,15935306940,17930,17900,17950,17890,14818
|
|
20241223,092300,15669767310,17910,17880,17910,17860,14304
|
|
20241223,092200,15413897100,17900,17920,17920,17830,30685
|
|
20241223,092100,14865677820,17910,17950,17960,17910,13291
|
|
20241223,092000,14627187390,17960,17930,17970,17900,38338
|
|
20241223,091900,13939238860,17920,17920,17940,17890,18051
|
|
20241223,091800,13615836460,17950,17950,17970,17920,22555
|
|
20241223,091700,13210993530,17950,17970,17990,17940,17603
|
|
20241223,091600,12894662800,17960,17980,17980,17940,17911
|
|
20241223,091500,12573064960,17980,18010,18010,17960,16486
|
|
20241223,091400,12276486740,18010,17980,18020,17970,16237
|
|
20241223,091300,11984220910,17980,18030,18030,17980,19308
|
|
20241223,091200,11636528990,18020,18030,18030,18000,30023
|
|
20241223,091100,11095599740,18020,18000,18070,18000,81031
|
|
20241223,091000,9634441070,18000,17950,18000,17940,30428
|
|
20241223,090900,9087234600,17940,17920,17960,17910,26564
|
|
20241223,090800,8611041050,17930,18010,18010,17880,40215
|
|
20241223,090700,7889239200,17990,17950,18020,17940,102796
|
|
20241223,090600,6040410050,17960,17920,17960,17910,47600
|
|
20241223,090500,5186337730,17920,17820,17950,17820,73526
|
|
20241223,090400,3871820350,17810,17810,17820,17780,16564
|
|
20241223,090300,3577024900,17820,17790,17840,17780,17983
|
|
20241223,090200,3256592790,17790,17810,17820,17770,28239
|
|
20241223,090100,2754136730,17820,17870,17890,17820,41578
|
|
20241223,090000,2011807680,17860,17830,17890,17800,111975
|