620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,191700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,191600,79884010450,17620,17620,17620,17620,0
|
|
20241227,191500,79884010450,17620,17620,17620,17620,0
|
|
20241227,191400,79884010450,17620,17620,17620,17620,0
|
|
20241227,191300,79884010450,17620,17620,17620,17620,0
|
|
20241227,191200,79884010450,17620,17620,17620,17620,0
|
|
20241227,191100,79884010450,17620,17620,17620,17620,0
|
|
20241227,191000,79884010450,17620,17620,17620,17620,0
|
|
20241227,190900,79884010450,17620,17620,17620,17620,0
|
|
20241227,190800,79884010450,17620,17620,17620,17620,0
|
|
20241227,190700,79884010450,17620,17620,17620,17620,0
|
|
20241227,190600,79884010450,17620,17620,17620,17620,0
|
|
20241227,190500,79884010450,17620,17620,17620,17620,0
|
|
20241227,190400,79884010450,17620,17620,17620,17620,0
|
|
20241227,190300,79884010450,17620,17620,17620,17620,0
|
|
20241227,190200,79884010450,17620,17620,17620,17620,0
|
|
20241227,190100,79884010450,17620,17620,17620,17620,0
|
|
20241227,190000,79884010450,17620,17620,17620,17620,0
|
|
20241227,185900,79884010450,17620,17620,17620,17620,0
|
|
20241227,185800,79884010450,17620,17620,17620,17620,0
|
|
20241227,185700,79884010450,17620,17620,17620,17620,0
|
|
20241227,185600,79884010450,17620,17620,17620,17620,0
|
|
20241227,185500,79884010450,17620,17620,17620,17620,0
|
|
20241227,185400,79884010450,17620,17620,17620,17620,0
|
|
20241227,185300,79884010450,17620,17620,17620,17620,0
|
|
20241227,185200,79884010450,17620,17620,17620,17620,0
|
|
20241227,185100,79884010450,17620,17620,17620,17620,0
|
|
20241227,185000,79884010450,17620,17620,17620,17620,0
|
|
20241227,184900,79884010450,17620,17620,17620,17620,0
|
|
20241227,184800,79884010450,17620,17620,17620,17620,0
|
|
20241227,184700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,184600,79884010450,17620,17620,17620,17620,0
|
|
20241227,184500,79884010450,17620,17620,17620,17620,0
|
|
20241227,184400,79884010450,17620,17620,17620,17620,0
|
|
20241227,184300,79884010450,17620,17620,17620,17620,0
|
|
20241227,184200,79884010450,17620,17620,17620,17620,0
|
|
20241227,184100,79884010450,17620,17620,17620,17620,0
|
|
20241227,184000,79884010450,17620,17620,17620,17620,0
|
|
20241227,183900,79884010450,17620,17620,17620,17620,0
|
|
20241227,183800,79884010450,17620,17620,17620,17620,0
|
|
20241227,183700,79884010450,17620,17620,17620,17620,0
|
|
20241227,183600,79884010450,17620,17620,17620,17620,0
|
|
20241227,183500,79884010450,17620,17620,17620,17620,0
|
|
20241227,183400,79884010450,17620,17620,17620,17620,0
|
|
20241227,183300,79884010450,17620,17620,17620,17620,0
|
|
20241227,183200,79884010450,17620,17620,17620,17620,0
|
|
20241227,183100,79884010450,17620,17620,17620,17620,0
|
|
20241227,183000,79884010450,17620,17620,17620,17620,0
|
|
20241227,182900,79884010450,17620,17620,17620,17620,0
|
|
20241227,182800,79884010450,17620,17620,17620,17620,0
|
|
20241227,182700,79884010450,17620,17620,17620,17620,0
|
|
20241227,182600,79884010450,17620,17620,17620,17620,0
|
|
20241227,182500,79884010450,17620,17620,17620,17620,0
|
|
20241227,182400,79884010450,17620,17620,17620,17620,0
|
|
20241227,182300,79884010450,17620,17620,17620,17620,0
|
|
20241227,182200,79884010450,17620,17620,17620,17620,0
|
|
20241227,182100,79884010450,17620,17620,17620,17620,0
|
|
20241227,182000,79884010450,17620,17620,17620,17620,0
|
|
20241227,181900,79884010450,17620,17620,17620,17620,0
|
|
20241227,181800,79884010450,17620,17620,17620,17620,0
|
|
20241227,181700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,181600,79884010450,17620,17620,17620,17620,0
|
|
20241227,181500,79884010450,17620,17620,17620,17620,0
|
|
20241227,181400,79884010450,17620,17620,17620,17620,0
|
|
20241227,181300,79884010450,17620,17620,17620,17620,0
|
|
20241227,181200,79884010450,17620,17620,17620,17620,0
|
|
20241227,181100,79884010450,17620,17620,17620,17620,0
|
|
20241227,181000,79884010450,17620,17620,17620,17620,0
|
|
20241227,180900,79884010450,17620,17620,17620,17620,0
|
|
20241227,180800,79884010450,17620,17620,17620,17620,0
|
|
20241227,180700,79884010450,17620,17620,17620,17620,0
|
|
20241227,180600,79884010450,17620,17620,17620,17620,0
|
|
20241227,180500,79884010450,17620,17620,17620,17620,0
|
|
20241227,180400,79884010450,17620,17620,17620,17620,0
|
|
20241227,180300,79884010450,17620,17620,17620,17620,0
|
|
20241227,180200,79884010450,17620,17620,17620,17620,0
|
|
20241227,180100,79884010450,17620,17620,17620,17620,0
|
|
20241227,180000,79884010450,17620,17620,17620,17620,0
|
|
20241227,175900,79884010450,17620,17620,17620,17620,0
|
|
20241227,175800,79884010450,17620,17620,17620,17620,0
|
|
20241227,175700,79884010450,17620,17620,17620,17620,0
|
|
20241227,175600,79884010450,17620,17620,17620,17620,0
|
|
20241227,175500,79884010450,17620,17620,17620,17620,0
|
|
20241227,175400,79884010450,17620,17620,17620,17620,0
|
|
20241227,175300,79884010450,17620,17620,17620,17620,0
|
|
20241227,175200,79884010450,17620,17620,17620,17620,0
|
|
20241227,175100,79884010450,17620,17620,17620,17620,0
|
|
20241227,175000,79884010450,17620,17620,17620,17620,0
|
|
20241227,174900,79884010450,17620,17620,17620,17620,0
|
|
20241227,174800,79884010450,17620,17620,17620,17620,0
|
|
20241227,174700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,174600,79884010450,17620,17620,17620,17620,0
|
|
20241227,174500,79884010450,17620,17620,17620,17620,0
|
|
20241227,174400,79884010450,17620,17620,17620,17620,0
|
|
20241227,174300,79884010450,17620,17620,17620,17620,0
|
|
20241227,174200,79884010450,17620,17620,17620,17620,0
|
|
20241227,174100,79884010450,17620,17620,17620,17620,0
|
|
20241227,174000,79884010450,17620,17620,17620,17620,0
|
|
20241227,173900,79884010450,17620,17620,17620,17620,0
|
|
20241227,173800,79884010450,17620,17620,17620,17620,0
|
|
20241227,173700,79884010450,17620,17620,17620,17620,0
|
|
20241227,173600,79884010450,17620,17620,17620,17620,0
|
|
20241227,173500,79884010450,17620,17620,17620,17620,0
|
|
20241227,173400,79884010450,17620,17620,17620,17620,0
|
|
20241227,173300,79884010450,17620,17620,17620,17620,0
|
|
20241227,173200,79884010450,17620,17620,17620,17620,0
|
|
20241227,173100,79884010450,17620,17620,17620,17620,0
|
|
20241227,173000,79884010450,17620,17620,17620,17620,0
|
|
20241227,172900,79884010450,17620,17620,17620,17620,0
|
|
20241227,172800,79884010450,17620,17620,17620,17620,0
|
|
20241227,172700,79884010450,17620,17620,17620,17620,0
|
|
20241227,172600,79884010450,17620,17620,17620,17620,0
|
|
20241227,172500,79884010450,17620,17620,17620,17620,0
|
|
20241227,172400,79884010450,17620,17620,17620,17620,0
|
|
20241227,172300,79884010450,17620,17620,17620,17620,0
|
|
20241227,172200,79884010450,17620,17620,17620,17620,0
|
|
20241227,172100,79884010450,17620,17620,17620,17620,0
|
|
20241227,172000,79884010450,17620,17620,17620,17620,0
|
|
20241227,171900,79884010450,17620,17620,17620,17620,0
|
|
20241227,171800,79884010450,17620,17620,17620,17620,0
|
|
20241227,171700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,171600,79884010450,17620,17620,17620,17620,0
|
|
20241227,171500,79884010450,17620,17620,17620,17620,0
|
|
20241227,171400,79884010450,17620,17620,17620,17620,0
|
|
20241227,171300,79884010450,17620,17620,17620,17620,0
|
|
20241227,171200,79884010450,17620,17620,17620,17620,0
|
|
20241227,171100,79884010450,17620,17620,17620,17620,0
|
|
20241227,171000,79884010450,17620,17620,17620,17620,0
|
|
20241227,170900,79884010450,17620,17620,17620,17620,0
|
|
20241227,170800,79884010450,17620,17620,17620,17620,0
|
|
20241227,170700,79884010450,17620,17620,17620,17620,0
|
|
20241227,170600,79884010450,17620,17620,17620,17620,0
|
|
20241227,170500,79884010450,17620,17620,17620,17620,0
|
|
20241227,170400,79884010450,17620,17620,17620,17620,0
|
|
20241227,170300,79884010450,17620,17620,17620,17620,0
|
|
20241227,170200,79884010450,17620,17620,17620,17620,0
|
|
20241227,170100,79884010450,17620,17620,17620,17620,0
|
|
20241227,170000,79884010450,17620,17620,17620,17620,0
|
|
20241227,165900,79884010450,17620,17620,17620,17620,0
|
|
20241227,165800,79884010450,17620,17620,17620,17620,0
|
|
20241227,165700,79884010450,17620,17620,17620,17620,0
|
|
20241227,165600,79884010450,17620,17620,17620,17620,0
|
|
20241227,165500,79884010450,17620,17620,17620,17620,0
|
|
20241227,165400,79884010450,17620,17620,17620,17620,0
|
|
20241227,165300,79884010450,17620,17620,17620,17620,0
|
|
20241227,165200,79884010450,17620,17620,17620,17620,0
|
|
20241227,165100,79884010450,17620,17620,17620,17620,0
|
|
20241227,165000,79884010450,17620,17620,17620,17620,0
|
|
20241227,164900,79884010450,17620,17620,17620,17620,0
|
|
20241227,164800,79884010450,17620,17620,17620,17620,0
|
|
20241227,164700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,164600,79884010450,17620,17620,17620,17620,0
|
|
20241227,164500,79884010450,17620,17620,17620,17620,0
|
|
20241227,164400,79884010450,17620,17620,17620,17620,0
|
|
20241227,164300,79884010450,17620,17620,17620,17620,0
|
|
20241227,164200,79884010450,17620,17620,17620,17620,0
|
|
20241227,164100,79884010450,17620,17620,17620,17620,0
|
|
20241227,164000,79884010450,17620,17620,17620,17620,0
|
|
20241227,163900,79884010450,17620,17620,17620,17620,0
|
|
20241227,163800,79884010450,17620,17620,17620,17620,0
|
|
20241227,163700,79884010450,17620,17620,17620,17620,0
|
|
20241227,163600,79884010450,17620,17620,17620,17620,0
|
|
20241227,163500,79884010450,17620,17620,17620,17620,0
|
|
20241227,163400,79884010450,17620,17620,17620,17620,0
|
|
20241227,163300,79884010450,17620,17620,17620,17620,0
|
|
20241227,163200,79884010450,17620,17620,17620,17620,0
|
|
20241227,163100,79884010450,17620,17620,17620,17620,0
|
|
20241227,163000,79884010450,17620,17620,17620,17620,0
|
|
20241227,162900,79884010450,17620,17620,17620,17620,0
|
|
20241227,162800,79884010450,17620,17620,17620,17620,0
|
|
20241227,162700,79884010450,17620,17620,17620,17620,0
|
|
20241227,162600,79884010450,17620,17620,17620,17620,0
|
|
20241227,162500,79884010450,17620,17620,17620,17620,0
|
|
20241227,162400,79884010450,17620,17620,17620,17620,0
|
|
20241227,162300,79884010450,17620,17620,17620,17620,0
|
|
20241227,162200,79884010450,17620,17620,17620,17620,0
|
|
20241227,162100,79884010450,17620,17620,17620,17620,0
|
|
20241227,162000,79884010450,17620,17620,17620,17620,0
|
|
20241227,161900,79884010450,17620,17620,17620,17620,0
|
|
20241227,161800,79884010450,17620,17620,17620,17620,0
|
|
20241227,161700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,161600,79884010450,17620,17620,17620,17620,0
|
|
20241227,161500,79884010450,17620,17620,17620,17620,0
|
|
20241227,161400,79884010450,17620,17620,17620,17620,0
|
|
20241227,161300,79884010450,17620,17620,17620,17620,0
|
|
20241227,161200,79884010450,17620,17620,17620,17620,0
|
|
20241227,161100,79884010450,17620,17620,17620,17620,0
|
|
20241227,161000,79884010450,17620,17620,17620,17620,0
|
|
20241227,160900,79884010450,17620,17620,17620,17620,0
|
|
20241227,160800,79884010450,17620,17620,17620,17620,0
|
|
20241227,160700,79884010450,17620,17620,17620,17620,0
|
|
20241227,160600,79884010450,17620,17620,17620,17620,0
|
|
20241227,160500,79884010450,17620,17620,17620,17620,0
|
|
20241227,160400,79884010450,17620,17620,17620,17620,0
|
|
20241227,160300,79884010450,17620,17620,17620,17620,0
|
|
20241227,160200,79884010450,17620,17620,17620,17620,0
|
|
20241227,160100,79884010450,17620,17620,17620,17620,0
|
|
20241227,160000,79884010450,17620,17620,17620,17620,0
|
|
20241227,155900,79884010450,17620,17620,17620,17620,0
|
|
20241227,155800,79884010450,17620,17620,17620,17620,0
|
|
20241227,155700,79884010450,17620,17620,17620,17620,0
|
|
20241227,155600,79884010450,17620,17620,17620,17620,0
|
|
20241227,155500,79884010450,17620,17620,17620,17620,0
|
|
20241227,155400,79884010450,17620,17620,17620,17620,0
|
|
20241227,155300,79884010450,17620,17620,17620,17620,0
|
|
20241227,155200,79884010450,17620,17620,17620,17620,0
|
|
20241227,155100,79884010450,17620,17620,17620,17620,0
|
|
20241227,155000,79884010450,17620,17620,17620,17620,0
|
|
20241227,154900,79884010450,17620,17620,17620,17620,0
|
|
20241227,154800,79884010450,17620,17620,17620,17620,0
|
|
20241227,154700,79884010450,17620,17620,17620,17620,112346
|
|
20241227,154600,79884010450,17620,17620,17620,17620,0
|
|
20241227,154500,79884010450,17620,17620,17620,17620,0
|
|
20241227,154400,79884010450,17620,17620,17620,17620,0
|
|
20241227,154300,79884010450,17620,17620,17620,17620,0
|
|
20241227,154200,79884010450,17620,17620,17620,17620,0
|
|
20241227,154100,79884010450,17620,17620,17620,17620,0
|
|
20241227,154000,79884010450,17620,17620,17620,17620,0
|
|
20241227,153900,79884010450,17620,17620,17620,17620,0
|
|
20241227,153800,79884010450,17620,17620,17620,17620,0
|
|
20241227,153700,79884010450,17620,17620,17620,17620,0
|
|
20241227,153600,79884010450,17620,17620,17620,17620,0
|
|
20241227,153500,79884010450,17620,17620,17620,17620,0
|
|
20241227,153400,79884010450,17620,17620,17620,17620,0
|
|
20241227,153300,79884010450,17620,17620,17620,17620,0
|
|
20241227,153200,79884010450,17620,17620,17620,17620,0
|
|
20241227,153100,79884010450,17620,17620,17620,17620,0
|
|
20241227,153000,79884010450,17620,17620,17620,17620,112346
|
|
20241227,152900,77904473930,17680,17680,17680,17680,0
|
|
20241227,152800,77904473930,17680,17680,17680,17680,0
|
|
20241227,152700,77904473930,17680,17680,17680,17680,0
|
|
20241227,152600,77904473930,17680,17680,17680,17680,0
|
|
20241227,152500,77904473930,17680,17680,17680,17680,0
|
|
20241227,152400,77904473930,17680,17680,17680,17680,0
|
|
20241227,152300,77904473930,17680,17680,17680,17680,0
|
|
20241227,152200,77904473930,17680,17680,17680,17680,0
|
|
20241227,152100,77904473930,17680,17680,17680,17680,0
|
|
20241227,152000,77904473930,17680,17680,17680,17680,0
|
|
20241227,151900,77904473930,17680,17670,17680,17670,13698
|
|
20241227,151800,77662368600,17670,17650,17680,17650,14769
|
|
20241227,151700,77401452340,17660,17650,17670,17650,25920
|
|
20241227,151600,76943790540,17650,17670,17670,17650,3504
|
|
20241227,151500,76881914780,17670,17670,17670,17660,15688
|
|
20241227,151400,76604853110,17660,17670,17680,17660,4143
|
|
20241227,151300,76531654140,17660,17670,17670,17660,7159
|
|
20241227,151200,76405214210,17660,17660,17670,17660,4806
|
|
20241227,151100,76320312830,17670,17660,17670,17660,7095
|
|
20241227,151000,76195008190,17660,17660,17670,17660,5927
|
|
20241227,150900,76090293710,17670,17660,17680,17660,5186
|
|
20241227,150800,75998662930,17660,17640,17660,17640,11481
|
|
20241227,150700,75796060350,17640,17670,17670,17640,7543
|
|
20241227,150600,75662901800,17660,17670,17670,17660,5315
|
|
20241227,150500,75569029540,17670,17660,17670,17650,5835
|
|
20241227,150400,75465966770,17660,17640,17660,17640,15326
|
|
20241227,150300,75195417220,17640,17640,17650,17630,4574
|
|
20241227,150200,75114727750,17650,17630,17650,17630,5645
|
|
20241227,150100,75015144600,17640,17650,17650,17630,11255
|
|
20241227,150000,74816598870,17650,17640,17650,17630,5309
|
|
20241227,145900,74722945260,17640,17650,17650,17630,6183
|
|
20241227,145800,74613875470,17640,17640,17650,17640,4592
|
|
20241227,145700,74532860820,17640,17640,17650,17630,7607
|
|
20241227,145600,74398648910,17630,17630,17640,17630,4965
|
|
20241227,145500,74311068630,17630,17650,17660,17630,24443
|
|
20241227,145400,73879821070,17650,17650,17660,17640,10874
|
|
20241227,145300,73687898540,17650,17670,17670,17650,3720
|
|
20241227,145200,73622203960,17660,17660,17670,17650,6188
|
|
20241227,145100,73512925670,17660,17670,17670,17650,4350
|
|
20241227,145000,73436096560,17660,17670,17670,17650,9019
|
|
20241227,144900,73276822650,17670,17680,17680,17650,5240
|
|
20241227,144800,73184284730,17680,17660,17680,17650,5709
|
|
20241227,144700,73083446860,17670,17670,17680,17660,17711
|
|
20241227,144600,72770448800,17670,17650,17670,17650,6124
|
|
20241227,144500,72662278620,17660,17650,17660,17640,8270
|
|
20241227,144400,72516317460,17640,17660,17660,17640,16977
|
|
20241227,144300,72216720740,17660,17650,17660,17640,4970
|
|
20241227,144200,72128988830,17640,17650,17660,17640,5137
|
|
20241227,144100,72038323290,17650,17650,17660,17640,4719
|
|
20241227,144000,71955027960,17640,17670,17670,17640,3968
|
|
20241227,143900,71884979590,17670,17690,17690,17670,2450
|
|
20241227,143800,71841653850,17680,17710,17710,17640,16908
|
|
20241227,143700,71542573180,17710,17720,17720,17700,10596
|
|
20241227,143600,71354922970,17720,17720,17730,17700,5240
|
|
20241227,143500,71262097080,17720,17720,17730,17710,12744
|
|
20241227,143400,71036275940,17720,17700,17720,17700,6891
|
|
20241227,143300,70914225350,17690,17630,17700,17620,36257
|
|
20241227,143200,70273926370,17630,17620,17640,17610,4851
|
|
20241227,143100,70188444170,17620,17620,17640,17600,3529
|
|
20241227,143000,70126268760,17640,17610,17640,17600,10245
|
|
20241227,142900,69945676580,17600,17610,17620,17600,13992
|
|
20241227,142800,69699285470,17610,17630,17640,17610,3502
|
|
20241227,142700,69637582500,17630,17640,17640,17620,3100
|
|
20241227,142600,69582926340,17640,17630,17640,17620,15609
|
|
20241227,142500,69307764580,17630,17630,17640,17630,1441
|
|
20241227,142400,69282352170,17630,17650,17650,17630,5408
|
|
20241227,142300,69186949090,17650,17650,17660,17640,14804
|
|
20241227,142200,68925772230,17660,17650,17660,17650,3339
|
|
20241227,142100,68866825110,17650,17650,17660,17640,4323
|
|
20241227,142000,68790522720,17650,17640,17650,17640,1778
|
|
20241227,141900,68759142590,17650,17630,17650,17630,10437
|
|
20241227,141800,68574996660,17630,17630,17640,17620,5020
|
|
20241227,141700,68486489710,17630,17660,17660,17630,11787
|
|
20241227,141600,68278514310,17660,17650,17660,17640,7743
|
|
20241227,141500,68141852360,17640,17640,17650,17630,4410
|
|
20241227,141400,68064051070,17640,17620,17640,17620,5755
|
|
20241227,141300,67962553570,17630,17620,17640,17620,16186
|
|
20241227,141200,67677190910,17620,17620,17620,17610,10109
|
|
20241227,141100,67499086230,17620,17580,17620,17570,20782
|
|
20241227,141000,67133312060,17580,17550,17580,17550,4670
|
|
20241227,140900,67051263550,17560,17570,17570,17550,4466
|
|
20241227,140800,66972846550,17560,17550,17570,17550,3533
|
|
20241227,140700,66910810620,17560,17550,17560,17540,2876
|
|
20241227,140600,66860323390,17550,17560,17560,17550,3654
|
|
20241227,140500,66796190460,17550,17560,17560,17540,2117
|
|
20241227,140400,66759035460,17560,17560,17570,17550,7059
|
|
20241227,140300,66635105130,17560,17570,17570,17550,15713
|
|
20241227,140200,66359111250,17570,17580,17580,17560,3381
|
|
20241227,140100,66299705370,17580,17560,17580,17560,3236
|
|
20241227,140000,66242855710,17550,17560,17560,17540,1495
|
|
20241227,135900,66216609750,17550,17550,17560,17540,7552
|
|
20241227,135800,66084057310,17560,17570,17570,17550,3190
|
|
20241227,135700,66028043240,17570,17560,17570,17550,4360
|
|
20241227,135600,65951483710,17560,17550,17560,17550,1807
|
|
20241227,135500,65919757770,17560,17550,17560,17540,1229
|
|
20241227,135400,65898188140,17550,17570,17570,17540,4722
|
|
20241227,135300,65815294390,17570,17570,17570,17550,4489
|
|
20241227,135200,65736462530,17570,17540,17570,17530,2986
|
|
20241227,135100,65684058400,17540,17540,17550,17530,1593
|
|
20241227,135000,65656120290,17530,17540,17550,17530,1150
|
|
20241227,134900,65635952690,17540,17540,17550,17530,2489
|
|
20241227,134800,65592300740,17540,17540,17540,17530,875
|
|
20241227,134700,65576956200,17540,17530,17540,17530,1565
|
|
20241227,134600,65549511580,17540,17550,17560,17530,7478
|
|
20241227,134500,65418306410,17550,17560,17560,17550,4240
|
|
20241227,134400,65343885670,17550,17570,17570,17550,6603
|
|
20241227,134300,65227931130,17560,17580,17580,17560,4245
|
|
20241227,134200,65153345050,17570,17590,17600,17570,9580
|
|
20241227,134100,64984875530,17600,17580,17600,17580,1435
|
|
20241227,134000,64959632780,17590,17590,17600,17580,4494
|
|
20241227,133900,64880569450,17580,17590,17590,17580,1432
|
|
20241227,133800,64855389750,17590,17570,17590,17570,3414
|
|
20241227,133700,64795367920,17580,17570,17580,17570,3224
|
|
20241227,133600,64738716730,17580,17570,17580,17560,4757
|
|
20241227,133500,64655128870,17580,17580,17580,17570,998
|
|
20241227,133400,64637585650,17580,17580,17590,17570,2666
|
|
20241227,133300,64590714830,17580,17600,17600,17570,3591
|
|
20241227,133200,64527547680,17600,17600,17620,17590,3106
|
|
20241227,133100,64472880720,17620,17580,17620,17570,14016
|
|
20241227,133000,64226302290,17570,17570,17580,17560,2190
|
|
20241227,132900,64187810510,17570,17580,17580,17560,1909
|
|
20241227,132800,64154268150,17570,17570,17580,17570,6884
|
|
20241227,132700,64033311380,17580,17580,17580,17570,1196
|
|
20241227,132600,64012291010,17570,17570,17580,17570,1229
|
|
20241227,132500,63990695090,17570,17570,17580,17560,3773
|
|
20241227,132400,63924430160,17570,17570,17590,17560,3894
|
|
20241227,132300,63855995920,17570,17570,17580,17570,1959
|
|
20241227,132200,63821568470,17580,17570,17580,17570,1750
|
|
20241227,132100,63790818810,17570,17570,17580,17560,2632
|
|
20241227,132000,63744570470,17580,17600,17600,17570,6069
|
|
20241227,131900,63637840650,17600,17580,17600,17580,3544
|
|
20241227,131800,63575479040,17590,17560,17590,17560,6334
|
|
20241227,131700,63464104660,17570,17580,17580,17560,3698
|
|
20241227,131600,63399120960,17570,17560,17580,17550,9322
|
|
20241227,131500,63235372510,17560,17530,17560,17530,8637
|
|
20241227,131400,63083831740,17540,17540,17550,17530,2490
|
|
20241227,131300,63040157750,17530,17520,17540,17520,3653
|
|
20241227,131200,62976122920,17520,17520,17530,17510,3962
|
|
20241227,131100,62906712680,17520,17530,17530,17510,3413
|
|
20241227,131000,62846920910,17520,17520,17530,17520,2763
|
|
20241227,130900,62798511120,17520,17530,17530,17520,1983
|
|
20241227,130800,62763762620,17520,17530,17530,17520,2636
|
|
20241227,130700,62717562940,17530,17540,17540,17530,5569
|
|
20241227,130600,62619934840,17530,17530,17540,17530,1936
|
|
20241227,130500,62585993060,17530,17530,17540,17530,387
|
|
20241227,130400,62579206250,17530,17530,17540,17520,3032
|
|
20241227,130300,62526048860,17530,17540,17550,17530,4439
|
|
20241227,130200,62448182470,17540,17540,17550,17540,12552
|
|
20241227,130100,62228019100,17540,17540,17550,17540,1016
|
|
20241227,130000,62210192000,17540,17550,17560,17540,3324
|
|
20241227,125900,62151851500,17560,17560,17560,17550,1119
|
|
20241227,125800,62132206150,17560,17550,17560,17550,3787
|
|
20241227,125700,62065714500,17550,17550,17560,17550,1913
|
|
20241227,125600,62032133230,17550,17560,17560,17540,3549
|
|
20241227,125500,61969853330,17550,17560,17560,17540,4840
|
|
20241227,125400,61884907530,17550,17540,17560,17540,2448
|
|
20241227,125300,61841945500,17550,17550,17550,17540,2216
|
|
20241227,125200,61803062930,17550,17560,17560,17540,4439
|
|
20241227,125100,61725159250,17560,17560,17560,17540,3807
|
|
20241227,125000,61658347760,17560,17550,17560,17540,2826
|
|
20241227,124900,61608750410,17550,17560,17560,17540,5849
|
|
20241227,124800,61506096040,17560,17560,17560,17550,3482
|
|
20241227,124700,61444963530,17560,17560,17570,17560,2528
|
|
20241227,124600,61400566880,17560,17560,17570,17560,2389
|
|
20241227,124500,61358608230,17560,17550,17560,17540,6546
|
|
20241227,124400,61243714400,17540,17540,17550,17530,5338
|
|
20241227,124300,61150088540,17540,17540,17540,17530,2220
|
|
20241227,124200,61111161830,17540,17540,17550,17530,2958
|
|
20241227,124100,61059278380,17550,17550,17560,17540,1739
|
|
20241227,124000,61028757170,17550,17550,17550,17540,1892
|
|
20241227,123900,60995556550,17550,17540,17550,17540,1803
|
|
20241227,123800,60963924100,17550,17540,17550,17530,2960
|
|
20241227,123700,60911995230,17530,17520,17540,17520,2137
|
|
20241227,123600,60874532740,17530,17540,17540,17520,3363
|
|
20241227,123500,60815581300,17530,17570,17570,17530,9075
|
|
20241227,123400,60656319180,17560,17560,17580,17560,4946
|
|
20241227,123300,60569421220,17570,17550,17570,17550,3280
|
|
20241227,123200,60511827390,17550,17550,17560,17550,1000
|
|
20241227,123100,60494274020,17550,17530,17550,17530,2103
|
|
20241227,123000,60457386830,17520,17540,17540,17520,2176
|
|
20241227,122900,60419238230,17530,17550,17560,17530,5791
|
|
20241227,122800,60317638720,17550,17550,17560,17540,8861
|
|
20241227,122700,60162098300,17550,17530,17550,17520,5413
|
|
20241227,122600,60067156920,17520,17510,17530,17510,4146
|
|
20241227,122500,59994530020,17510,17510,17520,17510,904
|
|
20241227,122400,59978697850,17510,17500,17520,17500,3384
|
|
20241227,122300,59919450020,17500,17490,17510,17490,3754
|
|
20241227,122200,59853766640,17490,17510,17510,17490,1203
|
|
20241227,122100,59832717770,17490,17500,17510,17490,5051
|
|
20241227,122000,59744354610,17500,17490,17510,17490,5678
|
|
20241227,121900,59645025710,17490,17500,17520,17490,2364
|
|
20241227,121800,59603645760,17500,17500,17510,17490,1893
|
|
20241227,121700,59570518170,17490,17510,17510,17490,3206
|
|
20241227,121600,59514410580,17500,17500,17520,17490,8783
|
|
20241227,121500,59360663420,17490,17500,17510,17490,4639
|
|
20241227,121400,59279489720,17500,17480,17510,17480,4039
|
|
20241227,121300,59208824560,17490,17470,17490,17460,4406
|
|
20241227,121200,59131837770,17470,17450,17470,17450,6476
|
|
20241227,121100,59018733510,17450,17460,17470,17450,5019
|
|
20241227,121000,58931113750,17460,17460,17460,17450,2040
|
|
20241227,120900,58895511200,17450,17440,17460,17440,4152
|
|
20241227,120800,58823068730,17440,17440,17450,17430,10440
|
|
20241227,120700,58641043400,17440,17430,17440,17430,7271
|
|
20241227,120600,58514301000,17440,17440,17440,17430,13071
|
|
20241227,120500,58286461790,17440,17450,17460,17440,17016
|
|
20241227,120400,57989633470,17450,17450,17450,17440,5059
|
|
20241227,120300,57901386700,17450,17460,17460,17430,28695
|
|
20241227,120200,57400777630,17460,17480,17480,17450,21927
|
|
20241227,120100,57017852000,17480,17480,17500,17470,10244
|
|
20241227,120000,56838851730,17470,17500,17510,17470,50470
|
|
20241227,115900,55955905430,17500,17500,17510,17500,7686
|
|
20241227,115800,55821388140,17500,17510,17510,17500,1069
|
|
20241227,115700,55802675170,17510,17510,17520,17500,19739
|
|
20241227,115600,55457101910,17510,17520,17520,17510,3159
|
|
20241227,115500,55401780210,17520,17520,17530,17510,5229
|
|
20241227,115400,55310170130,17530,17530,17530,17520,3545
|
|
20241227,115300,55248037040,17520,17520,17520,17510,2593
|
|
20241227,115200,55202614370,17520,17520,17530,17510,9401
|
|
20241227,115100,55037913640,17520,17520,17530,17520,2284
|
|
20241227,115000,54997885600,17520,17540,17540,17520,3717
|
|
20241227,114900,54932732250,17540,17550,17560,17540,4756
|
|
20241227,114800,54849257400,17550,17530,17560,17530,8659
|
|
20241227,114700,54697350960,17530,17530,17540,17520,3936
|
|
20241227,114600,54628351750,17530,17520,17540,17510,22161
|
|
20241227,114500,54240065710,17520,17520,17520,17510,7533
|
|
20241227,114400,54108155800,17520,17510,17520,17500,7221
|
|
20241227,114300,53981720750,17500,17510,17510,17500,6040
|
|
20241227,114200,53875993600,17500,17500,17510,17500,6495
|
|
20241227,114100,53762325750,17510,17510,17510,17500,18463
|
|
20241227,114000,53439174360,17510,17520,17520,17510,21556
|
|
20241227,113900,53061715670,17510,17520,17530,17510,4066
|
|
20241227,113800,52990485860,17520,17520,17530,17510,18511
|
|
20241227,113700,52666231970,17530,17530,17540,17520,7788
|
|
20241227,113600,52529769770,17530,17540,17540,17520,2586
|
|
20241227,113500,52484437180,17530,17540,17540,17530,2553
|
|
20241227,113400,52439681520,17540,17530,17540,17520,876
|
|
20241227,113300,52424324090,17530,17530,17540,17520,4295
|
|
20241227,113200,52349045250,17540,17520,17550,17520,3201
|
|
20241227,113100,52292913380,17530,17520,17540,17520,7464
|
|
20241227,113000,52162084420,17520,17530,17530,17520,13635
|
|
20241227,112900,51923169730,17530,17540,17540,17520,10011
|
|
20241227,112800,51747706930,17540,17540,17540,17530,4644
|
|
20241227,112700,51666292820,17530,17550,17550,17530,10545
|
|
20241227,112600,51481345410,17560,17570,17570,17540,19068
|
|
20241227,112500,51146602070,17570,17570,17570,17560,2679
|
|
20241227,112400,51099548770,17560,17580,17580,17560,4039
|
|
20241227,112300,51028591500,17580,17570,17580,17560,2145
|
|
20241227,112200,50990902310,17580,17570,17580,17570,7335
|
|
20241227,112100,50861989050,17570,17570,17590,17570,2393
|
|
20241227,112000,50819922460,17580,17570,17590,17560,7327
|
|
20241227,111900,50691194710,17570,17540,17580,17540,7950
|
|
20241227,111800,50551670730,17550,17540,17550,17540,2259
|
|
20241227,111700,50512040200,17550,17550,17550,17540,6013
|
|
20241227,111600,50406536350,17550,17590,17590,17540,6962
|
|
20241227,111500,50284279630,17580,17610,17620,17580,14785
|
|
20241227,111400,50024021920,17610,17600,17610,17590,10890
|
|
20241227,111300,49832340410,17600,17570,17600,17560,7035
|
|
20241227,111200,49708657020,17570,17530,17580,17520,25018
|
|
20241227,111100,49269859500,17520,17520,17530,17520,9929
|
|
20241227,111000,49095891680,17530,17530,17530,17520,6223
|
|
20241227,110900,48986847440,17530,17530,17540,17530,8807
|
|
20241227,110800,48832446360,17540,17540,17550,17530,7333
|
|
20241227,110700,48703852630,17540,17500,17540,17500,32938
|
|
20241227,110600,48126819730,17510,17530,17550,17510,37236
|
|
20241227,110500,47474543110,17530,17540,17550,17500,60647
|
|
20241227,110400,46411600810,17550,17550,17560,17520,25386
|
|
20241227,110300,45966379260,17550,17520,17560,17510,39131
|
|
20241227,110200,45280699540,17520,17570,17570,17520,35485
|
|
20241227,110100,44657898540,17560,17600,17610,17560,28902
|
|
20241227,110000,44149604640,17600,17650,17660,17600,58483
|
|
20241227,105900,43119309660,17650,17690,17700,17650,38549
|
|
20241227,105800,42438203520,17690,17720,17730,17690,49251
|
|
20241227,105700,41566228370,17720,17730,17730,17720,6370
|
|
20241227,105600,41453330610,17730,17740,17740,17720,8701
|
|
20241227,105500,41299108120,17740,17720,17740,17720,3613
|
|
20241227,105400,41235056860,17730,17720,17740,17720,6362
|
|
20241227,105300,41122251730,17730,17730,17740,17720,5159
|
|
20241227,105200,41030785750,17730,17740,17740,17720,21649
|
|
20241227,105100,40646990040,17740,17740,17750,17730,6430
|
|
20241227,105000,40532931340,17740,17740,17740,17730,6548
|
|
20241227,104900,40416809050,17730,17730,17740,17720,17988
|
|
20241227,104800,40097841170,17740,17760,17760,17740,20425
|
|
20241227,104700,39735376350,17760,17760,17760,17750,4918
|
|
20241227,104600,39648072390,17750,17750,17760,17750,6725
|
|
20241227,104500,39528689810,17760,17760,17770,17750,8459
|
|
20241227,104400,39378474400,17760,17770,17780,17760,16721
|
|
20241227,104300,39081403890,17780,17790,17810,17770,23040
|
|
20241227,104200,38671715210,17800,17790,17800,17780,6129
|
|
20241227,104100,38562677130,17800,17810,17810,17790,10523
|
|
20241227,104000,38375379210,17810,17810,17830,17800,7236
|
|
20241227,103900,38246497510,17810,17830,17840,17810,8837
|
|
20241227,103800,38088952560,17830,17840,17840,17830,4515
|
|
20241227,103700,38008409060,17840,17830,17840,17820,3480
|
|
20241227,103600,37946369820,17830,17820,17840,17810,6468
|
|
20241227,103500,37831088960,17820,17810,17820,17810,2515
|
|
20241227,103400,37786291250,17820,17820,17820,17810,1892
|
|
20241227,103300,37752582530,17810,17820,17820,17810,1512
|
|
20241227,103200,37725641930,17810,17820,17830,17810,3487
|
|
20241227,103100,37663503840,17800,17820,17830,17800,2710
|
|
20241227,103000,37615238870,17820,17830,17850,17810,3259
|
|
20241227,102900,37557127820,17830,17800,17830,17780,27221
|
|
20241227,102800,37072659500,17790,17790,17800,17790,3479
|
|
20241227,102700,37010752950,17800,17790,17820,17790,23541
|
|
20241227,102600,36591674630,17790,17830,17830,17790,29244
|
|
20241227,102500,36070941950,17820,17840,17850,17820,16194
|
|
20241227,102400,35782172820,17840,17840,17850,17830,4009
|
|
20241227,102300,35710652060,17840,17830,17850,17820,7174
|
|
20241227,102200,35582725800,17830,17840,17840,17820,9577
|
|
20241227,102100,35411939130,17840,17870,17870,17830,30295
|
|
20241227,102000,34871180710,17870,17870,17880,17860,4973
|
|
20241227,101900,34782317880,17870,17870,17870,17860,4097
|
|
20241227,101800,34709115570,17870,17860,17870,17850,6427
|
|
20241227,101700,34594332840,17870,17860,17870,17850,5783
|
|
20241227,101600,34491062770,17850,17870,17880,17850,10335
|
|
20241227,101500,34306478750,17880,17890,17900,17870,12082
|
|
20241227,101400,34090417840,17900,17920,17920,17890,12457
|
|
20241227,101300,33867383220,17910,17930,17930,17900,7014
|
|
20241227,101200,33741717390,17930,17970,17970,17930,5676
|
|
20241227,101100,33639850620,17960,17950,17980,17940,6188
|
|
20241227,101000,33528742720,17950,17950,17960,17920,9786
|
|
20241227,100900,33353152300,17950,17960,17980,17950,9013
|
|
20241227,100800,33191221120,17970,17970,18000,17960,6251
|
|
20241227,100700,33078862270,17970,17960,17970,17950,2179
|
|
20241227,100600,33039727030,17950,17950,17960,17920,11684
|
|
20241227,100500,32830163670,17950,17950,17990,17920,19453
|
|
20241227,100400,32481175950,17950,17960,17970,17940,7317
|
|
20241227,100300,32349834680,17960,18000,18010,17950,21603
|
|
20241227,100200,31961339670,18000,18010,18020,18000,2897
|
|
20241227,100100,31909163290,18010,18020,18020,18010,7851
|
|
20241227,100000,31767737260,18020,18040,18040,18010,9190
|
|
20241227,095900,31602125280,18030,18080,18080,18000,26183
|
|
20241227,095800,31129925930,18080,18120,18130,18070,9465
|
|
20241227,095700,30958568550,18120,18090,18130,18070,14758
|
|
20241227,095600,30691288870,18090,18040,18100,18030,23444
|
|
20241227,095500,30267574090,18040,18090,18100,18030,15416
|
|
20241227,095400,29989035820,18090,18100,18140,18090,11246
|
|
20241227,095300,29785471990,18090,18150,18150,18090,15798
|
|
20241227,095200,29499307950,18150,18100,18170,18090,50473
|
|
20241227,095100,28584332670,18100,18100,18110,18070,14812
|
|
20241227,095000,28316373250,18100,18110,18120,18090,18339
|
|
20241227,094900,27984294160,18110,18140,18150,18070,34254
|
|
20241227,094800,27363955170,18140,18030,18160,18030,58421
|
|
20241227,094700,26305782670,18040,18020,18050,18020,23187
|
|
20241227,094600,25887506290,18020,17970,18050,17960,34263
|
|
20241227,094500,25270347540,17970,17930,17970,17930,7996
|
|
20241227,094400,25126817750,17930,17930,17940,17920,1627
|
|
20241227,094300,25097645800,17930,17930,17950,17930,8220
|
|
20241227,094200,24950210000,17930,17900,17960,17900,9672
|
|
20241227,094100,24776777690,17900,17910,17910,17900,10443
|
|
20241227,094000,24589807590,17900,17920,17930,17900,9293
|
|
20241227,093900,24423338160,17920,17880,17920,17870,11955
|
|
20241227,093800,24209431780,17880,17920,17920,17880,13624
|
|
20241227,093700,23965642650,17900,17920,17920,17900,13196
|
|
20241227,093600,23729300860,17920,17930,17940,17910,7009
|
|
20241227,093500,23603688280,17940,17950,17950,17930,10099
|
|
20241227,093400,23422483250,17940,17890,17950,17880,3658
|
|
20241227,093300,23356934060,17890,17950,17970,17890,15550
|
|
20241227,093200,23077960320,17950,18010,18010,17930,18075
|
|
20241227,093100,22753231130,18000,18010,18020,18000,13361
|
|
20241227,093000,22512664750,18010,17980,18030,17970,48906
|
|
20241227,092900,21632124320,17980,17930,17990,17930,18089
|
|
20241227,092800,21307351490,17940,17940,17960,17920,15554
|
|
20241227,092700,21028350620,17930,17920,17960,17910,18859
|
|
20241227,092600,20690043100,17920,17820,17930,17820,27517
|
|
20241227,092500,20198190550,17820,17740,17830,17740,20340
|
|
20241227,092400,19836318130,17740,17710,17740,17700,22512
|
|
20241227,092300,19437587190,17710,17740,17750,17700,43977
|
|
20241227,092200,18658394260,17750,17770,17770,17740,37858
|
|
20241227,092100,17986206930,17770,17760,17780,17760,10767
|
|
20241227,092000,17794915300,17760,17790,17790,17750,30992
|
|
20241227,091900,17244343160,17790,17820,17820,17780,40553
|
|
20241227,091800,16522393870,17820,17840,17860,17810,23003
|
|
20241227,091700,16112170450,17850,17820,17850,17810,13033
|
|
20241227,091600,15879850030,17820,17820,17830,17810,15155
|
|
20241227,091500,15609835130,17820,17810,17840,17810,19342
|
|
20241227,091400,15265228790,17810,17860,17870,17810,23141
|
|
20241227,091300,14852298540,17860,17880,17880,17850,23757
|
|
20241227,091200,14427733280,17880,17870,17900,17860,18214
|
|
20241227,091100,14102052590,17870,17890,17900,17850,13072
|
|
20241227,091000,13868356390,17890,17940,17950,17860,23321
|
|
20241227,090900,13451192200,17940,17850,17950,17840,25836
|
|
20241227,090800,12988635330,17850,17870,17890,17840,33150
|
|
20241227,090700,12396622590,17870,17900,17900,17840,22342
|
|
20241227,090600,11997504760,17890,17810,17910,17810,29096
|
|
20241227,090500,11477560200,17820,17930,17940,17750,109507
|
|
20241227,090400,9522814130,17940,17990,17990,17930,25758
|
|
20241227,090300,9060341320,17990,18110,18110,17950,86036
|
|
20241227,090200,7510561550,18100,18130,18140,18050,50908
|
|
20241227,090100,6589784230,18120,18110,18180,18080,126758
|
|
20241227,090000,4292068410,18110,18130,18180,18100,232975
|