620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,191600,43990385930,17550,17550,17550,17550,0
|
|
20241230,191500,43990385930,17550,17550,17550,17550,0
|
|
20241230,191400,43990385930,17550,17550,17550,17550,0
|
|
20241230,191300,43990385930,17550,17550,17550,17550,0
|
|
20241230,191200,43990385930,17550,17550,17550,17550,0
|
|
20241230,191100,43990385930,17550,17550,17550,17550,0
|
|
20241230,191000,43990385930,17550,17550,17550,17550,0
|
|
20241230,190900,43990385930,17550,17550,17550,17550,0
|
|
20241230,190800,43990385930,17550,17550,17550,17550,0
|
|
20241230,190700,43990385930,17550,17550,17550,17550,0
|
|
20241230,190600,43990385930,17550,17550,17550,17550,0
|
|
20241230,190500,43990385930,17550,17550,17550,17550,0
|
|
20241230,190400,43990385930,17550,17550,17550,17550,0
|
|
20241230,190300,43990385930,17550,17550,17550,17550,0
|
|
20241230,190200,43990385930,17550,17550,17550,17550,0
|
|
20241230,190100,43990385930,17550,17550,17550,17550,0
|
|
20241230,190000,43990385930,17550,17550,17550,17550,0
|
|
20241230,185900,43990385930,17550,17550,17550,17550,0
|
|
20241230,185800,43990385930,17550,17550,17550,17550,0
|
|
20241230,185700,43990385930,17550,17550,17550,17550,0
|
|
20241230,185600,43990385930,17550,17550,17550,17550,0
|
|
20241230,185500,43990385930,17550,17550,17550,17550,0
|
|
20241230,185400,43990385930,17550,17550,17550,17550,0
|
|
20241230,185300,43990385930,17550,17550,17550,17550,0
|
|
20241230,185200,43990385930,17550,17550,17550,17550,0
|
|
20241230,185100,43990385930,17550,17550,17550,17550,0
|
|
20241230,185000,43990385930,17550,17550,17550,17550,0
|
|
20241230,184900,43990385930,17550,17550,17550,17550,0
|
|
20241230,184800,43990385930,17550,17550,17550,17550,0
|
|
20241230,184700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,184600,43990385930,17550,17550,17550,17550,0
|
|
20241230,184500,43990385930,17550,17550,17550,17550,0
|
|
20241230,184400,43990385930,17550,17550,17550,17550,0
|
|
20241230,184300,43990385930,17550,17550,17550,17550,0
|
|
20241230,184200,43990385930,17550,17550,17550,17550,0
|
|
20241230,184100,43990385930,17550,17550,17550,17550,0
|
|
20241230,184000,43990385930,17550,17550,17550,17550,0
|
|
20241230,183900,43990385930,17550,17550,17550,17550,0
|
|
20241230,183800,43990385930,17550,17550,17550,17550,0
|
|
20241230,183700,43990385930,17550,17550,17550,17550,0
|
|
20241230,183600,43990385930,17550,17550,17550,17550,0
|
|
20241230,183500,43990385930,17550,17550,17550,17550,0
|
|
20241230,183400,43990385930,17550,17550,17550,17550,0
|
|
20241230,183300,43990385930,17550,17550,17550,17550,0
|
|
20241230,183200,43990385930,17550,17550,17550,17550,0
|
|
20241230,183100,43990385930,17550,17550,17550,17550,0
|
|
20241230,183000,43990385930,17550,17550,17550,17550,0
|
|
20241230,182900,43990385930,17550,17550,17550,17550,0
|
|
20241230,182800,43990385930,17550,17550,17550,17550,0
|
|
20241230,182700,43990385930,17550,17550,17550,17550,0
|
|
20241230,182600,43990385930,17550,17550,17550,17550,0
|
|
20241230,182500,43990385930,17550,17550,17550,17550,0
|
|
20241230,182400,43990385930,17550,17550,17550,17550,0
|
|
20241230,182300,43990385930,17550,17550,17550,17550,0
|
|
20241230,182200,43990385930,17550,17550,17550,17550,0
|
|
20241230,182100,43990385930,17550,17550,17550,17550,0
|
|
20241230,182000,43990385930,17550,17550,17550,17550,0
|
|
20241230,181900,43990385930,17550,17550,17550,17550,0
|
|
20241230,181800,43990385930,17550,17550,17550,17550,0
|
|
20241230,181700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,181600,43990385930,17550,17550,17550,17550,0
|
|
20241230,181500,43990385930,17550,17550,17550,17550,0
|
|
20241230,181400,43990385930,17550,17550,17550,17550,0
|
|
20241230,181300,43990385930,17550,17550,17550,17550,0
|
|
20241230,181200,43990385930,17550,17550,17550,17550,0
|
|
20241230,181100,43990385930,17550,17550,17550,17550,0
|
|
20241230,181000,43990385930,17550,17550,17550,17550,0
|
|
20241230,180900,43990385930,17550,17550,17550,17550,0
|
|
20241230,180800,43990385930,17550,17550,17550,17550,0
|
|
20241230,180700,43990385930,17550,17550,17550,17550,0
|
|
20241230,180600,43990385930,17550,17550,17550,17550,0
|
|
20241230,180500,43990385930,17550,17550,17550,17550,0
|
|
20241230,180400,43990385930,17550,17550,17550,17550,0
|
|
20241230,180300,43990385930,17550,17550,17550,17550,0
|
|
20241230,180200,43990385930,17550,17550,17550,17550,0
|
|
20241230,180100,43990385930,17550,17550,17550,17550,0
|
|
20241230,180000,43990385930,17550,17550,17550,17550,0
|
|
20241230,175900,43990385930,17550,17550,17550,17550,0
|
|
20241230,175800,43990385930,17550,17550,17550,17550,0
|
|
20241230,175700,43990385930,17550,17550,17550,17550,0
|
|
20241230,175600,43990385930,17550,17550,17550,17550,0
|
|
20241230,175500,43990385930,17550,17550,17550,17550,0
|
|
20241230,175400,43990385930,17550,17550,17550,17550,0
|
|
20241230,175300,43990385930,17550,17550,17550,17550,0
|
|
20241230,175200,43990385930,17550,17550,17550,17550,0
|
|
20241230,175100,43990385930,17550,17550,17550,17550,0
|
|
20241230,175000,43990385930,17550,17550,17550,17550,0
|
|
20241230,174900,43990385930,17550,17550,17550,17550,0
|
|
20241230,174800,43990385930,17550,17550,17550,17550,0
|
|
20241230,174700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,174600,43990385930,17550,17550,17550,17550,0
|
|
20241230,174500,43990385930,17550,17550,17550,17550,0
|
|
20241230,174400,43990385930,17550,17550,17550,17550,0
|
|
20241230,174300,43990385930,17550,17550,17550,17550,0
|
|
20241230,174200,43990385930,17550,17550,17550,17550,0
|
|
20241230,174100,43990385930,17550,17550,17550,17550,0
|
|
20241230,174000,43990385930,17550,17550,17550,17550,0
|
|
20241230,173900,43990385930,17550,17550,17550,17550,0
|
|
20241230,173800,43990385930,17550,17550,17550,17550,0
|
|
20241230,173700,43990385930,17550,17550,17550,17550,0
|
|
20241230,173600,43990385930,17550,17550,17550,17550,0
|
|
20241230,173500,43990385930,17550,17550,17550,17550,0
|
|
20241230,173400,43990385930,17550,17550,17550,17550,0
|
|
20241230,173300,43990385930,17550,17550,17550,17550,0
|
|
20241230,173200,43990385930,17550,17550,17550,17550,0
|
|
20241230,173100,43990385930,17550,17550,17550,17550,0
|
|
20241230,173000,43990385930,17550,17550,17550,17550,0
|
|
20241230,172900,43990385930,17550,17550,17550,17550,0
|
|
20241230,172800,43990385930,17550,17550,17550,17550,0
|
|
20241230,172700,43990385930,17550,17550,17550,17550,0
|
|
20241230,172600,43990385930,17550,17550,17550,17550,0
|
|
20241230,172500,43990385930,17550,17550,17550,17550,0
|
|
20241230,172400,43990385930,17550,17550,17550,17550,0
|
|
20241230,172300,43990385930,17550,17550,17550,17550,0
|
|
20241230,172200,43990385930,17550,17550,17550,17550,0
|
|
20241230,172100,43990385930,17550,17550,17550,17550,0
|
|
20241230,172000,43990385930,17550,17550,17550,17550,0
|
|
20241230,171900,43990385930,17550,17550,17550,17550,0
|
|
20241230,171800,43990385930,17550,17550,17550,17550,0
|
|
20241230,171700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,171600,43990385930,17550,17550,17550,17550,0
|
|
20241230,171500,43990385930,17550,17550,17550,17550,0
|
|
20241230,171400,43990385930,17550,17550,17550,17550,0
|
|
20241230,171300,43990385930,17550,17550,17550,17550,0
|
|
20241230,171200,43990385930,17550,17550,17550,17550,0
|
|
20241230,171100,43990385930,17550,17550,17550,17550,0
|
|
20241230,171000,43990385930,17550,17550,17550,17550,0
|
|
20241230,170900,43990385930,17550,17550,17550,17550,0
|
|
20241230,170800,43990385930,17550,17550,17550,17550,0
|
|
20241230,170700,43990385930,17550,17550,17550,17550,0
|
|
20241230,170600,43990385930,17550,17550,17550,17550,0
|
|
20241230,170500,43990385930,17550,17550,17550,17550,0
|
|
20241230,170400,43990385930,17550,17550,17550,17550,0
|
|
20241230,170300,43990385930,17550,17550,17550,17550,0
|
|
20241230,170200,43990385930,17550,17550,17550,17550,0
|
|
20241230,170100,43990385930,17550,17550,17550,17550,0
|
|
20241230,170000,43990385930,17550,17550,17550,17550,0
|
|
20241230,165900,43990385930,17550,17550,17550,17550,0
|
|
20241230,165800,43990385930,17550,17550,17550,17550,0
|
|
20241230,165700,43990385930,17550,17550,17550,17550,0
|
|
20241230,165600,43990385930,17550,17550,17550,17550,0
|
|
20241230,165500,43990385930,17550,17550,17550,17550,0
|
|
20241230,165400,43990385930,17550,17550,17550,17550,0
|
|
20241230,165300,43990385930,17550,17550,17550,17550,0
|
|
20241230,165200,43990385930,17550,17550,17550,17550,0
|
|
20241230,165100,43990385930,17550,17550,17550,17550,0
|
|
20241230,165000,43990385930,17550,17550,17550,17550,0
|
|
20241230,164900,43990385930,17550,17550,17550,17550,0
|
|
20241230,164800,43990385930,17550,17550,17550,17550,0
|
|
20241230,164700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,164600,43990385930,17550,17550,17550,17550,0
|
|
20241230,164500,43990385930,17550,17550,17550,17550,0
|
|
20241230,164400,43990385930,17550,17550,17550,17550,0
|
|
20241230,164300,43990385930,17550,17550,17550,17550,0
|
|
20241230,164200,43990385930,17550,17550,17550,17550,0
|
|
20241230,164100,43990385930,17550,17550,17550,17550,0
|
|
20241230,164000,43990385930,17550,17550,17550,17550,0
|
|
20241230,163900,43990385930,17550,17550,17550,17550,0
|
|
20241230,163800,43990385930,17550,17550,17550,17550,0
|
|
20241230,163700,43990385930,17550,17550,17550,17550,0
|
|
20241230,163600,43990385930,17550,17550,17550,17550,0
|
|
20241230,163500,43990385930,17550,17550,17550,17550,0
|
|
20241230,163400,43990385930,17550,17550,17550,17550,0
|
|
20241230,163300,43990385930,17550,17550,17550,17550,0
|
|
20241230,163200,43990385930,17550,17550,17550,17550,0
|
|
20241230,163100,43990385930,17550,17550,17550,17550,0
|
|
20241230,163000,43990385930,17550,17550,17550,17550,0
|
|
20241230,162900,43990385930,17550,17550,17550,17550,0
|
|
20241230,162800,43990385930,17550,17550,17550,17550,0
|
|
20241230,162700,43990385930,17550,17550,17550,17550,0
|
|
20241230,162600,43990385930,17550,17550,17550,17550,0
|
|
20241230,162500,43990385930,17550,17550,17550,17550,0
|
|
20241230,162400,43990385930,17550,17550,17550,17550,0
|
|
20241230,162300,43990385930,17550,17550,17550,17550,0
|
|
20241230,162200,43990385930,17550,17550,17550,17550,0
|
|
20241230,162100,43990385930,17550,17550,17550,17550,0
|
|
20241230,162000,43990385930,17550,17550,17550,17550,0
|
|
20241230,161900,43990385930,17550,17550,17550,17550,0
|
|
20241230,161800,43990385930,17550,17550,17550,17550,0
|
|
20241230,161700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,161600,43990385930,17550,17550,17550,17550,0
|
|
20241230,161500,43990385930,17550,17550,17550,17550,0
|
|
20241230,161400,43990385930,17550,17550,17550,17550,0
|
|
20241230,161300,43990385930,17550,17550,17550,17550,0
|
|
20241230,161200,43990385930,17550,17550,17550,17550,0
|
|
20241230,161100,43990385930,17550,17550,17550,17550,0
|
|
20241230,161000,43990385930,17550,17550,17550,17550,0
|
|
20241230,160900,43990385930,17550,17550,17550,17550,0
|
|
20241230,160800,43990385930,17550,17550,17550,17550,0
|
|
20241230,160700,43990385930,17550,17550,17550,17550,0
|
|
20241230,160600,43990385930,17550,17550,17550,17550,0
|
|
20241230,160500,43990385930,17550,17550,17550,17550,0
|
|
20241230,160400,43990385930,17550,17550,17550,17550,0
|
|
20241230,160300,43990385930,17550,17550,17550,17550,0
|
|
20241230,160200,43990385930,17550,17550,17550,17550,0
|
|
20241230,160100,43990385930,17550,17550,17550,17550,0
|
|
20241230,160000,43990385930,17550,17550,17550,17550,0
|
|
20241230,155900,43990385930,17550,17550,17550,17550,0
|
|
20241230,155800,43990385930,17550,17550,17550,17550,0
|
|
20241230,155700,43990385930,17550,17550,17550,17550,0
|
|
20241230,155600,43990385930,17550,17550,17550,17550,0
|
|
20241230,155500,43990385930,17550,17550,17550,17550,0
|
|
20241230,155400,43990385930,17550,17550,17550,17550,0
|
|
20241230,155300,43990385930,17550,17550,17550,17550,0
|
|
20241230,155200,43990385930,17550,17550,17550,17550,0
|
|
20241230,155100,43990385930,17550,17550,17550,17550,0
|
|
20241230,155000,43990385930,17550,17550,17550,17550,0
|
|
20241230,154900,43990385930,17550,17550,17550,17550,0
|
|
20241230,154800,43990385930,17550,17550,17550,17550,0
|
|
20241230,154700,43990385930,17550,17550,17550,17550,258740
|
|
20241230,154600,43990385930,17550,17550,17550,17550,0
|
|
20241230,154500,43990385930,17550,17550,17550,17550,0
|
|
20241230,154400,43990385930,17550,17550,17550,17550,0
|
|
20241230,154300,43990385930,17550,17550,17550,17550,0
|
|
20241230,154200,43990385930,17550,17550,17550,17550,0
|
|
20241230,154100,43990385930,17550,17550,17550,17550,0
|
|
20241230,154000,43990385930,17550,17550,17550,17550,0
|
|
20241230,153900,43990385930,17550,17550,17550,17550,0
|
|
20241230,153800,43990385930,17550,17550,17550,17550,0
|
|
20241230,153700,43990385930,17550,17550,17550,17550,0
|
|
20241230,153600,43990385930,17550,17550,17550,17550,0
|
|
20241230,153500,43990385930,17550,17550,17550,17550,0
|
|
20241230,153400,43990385930,17550,17550,17550,17550,0
|
|
20241230,153300,43990385930,17550,17550,17550,17550,0
|
|
20241230,153200,43990385930,17550,17550,17550,17550,0
|
|
20241230,153100,43990385930,17550,17550,17550,17550,0
|
|
20241230,153000,43990385930,17550,17550,17550,17550,258740
|
|
20241230,152900,39449498930,17640,17640,17640,17640,0
|
|
20241230,152800,39449498930,17640,17640,17640,17640,0
|
|
20241230,152700,39449498930,17640,17640,17640,17640,0
|
|
20241230,152600,39449498930,17640,17640,17640,17640,0
|
|
20241230,152500,39449498930,17640,17640,17640,17640,0
|
|
20241230,152400,39449498930,17640,17640,17640,17640,0
|
|
20241230,152300,39449498930,17640,17640,17640,17640,0
|
|
20241230,152200,39449498930,17640,17640,17640,17640,0
|
|
20241230,152100,39449498930,17640,17640,17640,17640,0
|
|
20241230,152000,39449498930,17640,17640,17640,17640,0
|
|
20241230,151900,39449498930,17640,17640,17640,17630,16278
|
|
20241230,151800,39162443380,17640,17630,17640,17630,9298
|
|
20241230,151700,38998474140,17640,17630,17640,17620,17375
|
|
20241230,151600,38692154130,17640,17660,17660,17630,15025
|
|
20241230,151500,38427118220,17650,17660,17660,17650,7125
|
|
20241230,151400,38301351260,17650,17650,17660,17650,7020
|
|
20241230,151300,38177404650,17660,17660,17670,17650,5443
|
|
20241230,151200,38081288210,17670,17670,17670,17660,5207
|
|
20241230,151100,37989297280,17660,17670,17680,17660,15434
|
|
20241230,151000,37716642200,17670,17680,17680,17670,5943
|
|
20241230,150900,37611582890,17670,17680,17680,17670,5105
|
|
20241230,150800,37521358730,17680,17670,17680,17660,10134
|
|
20241230,150700,37342203440,17670,17670,17680,17660,9383
|
|
20241230,150600,37176412880,17670,17670,17680,17670,1781
|
|
20241230,150500,37144941330,17690,17660,17700,17660,22956
|
|
20241230,150400,36739027360,17660,17660,17670,17650,7936
|
|
20241230,150300,36598812390,17660,17650,17670,17650,16125
|
|
20241230,150200,36313998580,17650,17650,17660,17650,2127
|
|
20241230,150100,36276445120,17660,17650,17670,17630,15332
|
|
20241230,150000,36005780880,17640,17650,17650,17630,9745
|
|
20241230,145900,35833820070,17640,17630,17640,17630,2904
|
|
20241230,145800,35782600570,17630,17630,17640,17630,2712
|
|
20241230,145700,35734769050,17640,17640,17640,17630,3807
|
|
20241230,145600,35667636580,17630,17670,17670,17630,5062
|
|
20241230,145500,35578285870,17670,17600,17680,17600,12713
|
|
20241230,145400,35354246030,17600,17610,17620,17600,15844
|
|
20241230,145300,35075274900,17620,17620,17630,17610,6039
|
|
20241230,145200,34968865040,17620,17630,17630,17620,8273
|
|
20241230,145100,34823046030,17630,17630,17640,17620,2473
|
|
20241230,145000,34779446980,17630,17620,17630,17620,5696
|
|
20241230,144900,34679069010,17620,17630,17630,17620,5372
|
|
20241230,144800,34584385940,17620,17620,17630,17620,3483
|
|
20241230,144700,34523012860,17630,17610,17630,17610,10320
|
|
20241230,144600,34341204250,17620,17620,17630,17600,17336
|
|
20241230,144500,34035894110,17630,17640,17640,17620,5235
|
|
20241230,144400,33943646300,17630,17620,17640,17620,10478
|
|
20241230,144300,33758968190,17610,17660,17670,17610,59490
|
|
20241230,144200,32710253280,17660,17670,17670,17650,12780
|
|
20241230,144100,32484575890,17660,17670,17680,17660,8134
|
|
20241230,144000,32340853440,17670,17680,17680,17670,2434
|
|
20241230,143900,32297831120,17680,17670,17690,17670,9626
|
|
20241230,143800,32127650370,17680,17680,17690,17670,3723
|
|
20241230,143700,32061832470,17680,17700,17710,17680,8000
|
|
20241230,143600,31920271660,17710,17710,17720,17700,5578
|
|
20241230,143500,31821493140,17710,17680,17720,17680,16260
|
|
20241230,143400,31533806960,17680,17690,17690,17680,12247
|
|
20241230,143300,31317254380,17680,17700,17710,17680,11664
|
|
20241230,143200,31110845900,17700,17710,17720,17700,6397
|
|
20241230,143100,30997559310,17710,17710,17720,17710,3166
|
|
20241230,143000,30941484030,17710,17720,17720,17710,1692
|
|
20241230,142900,30911513040,17720,17740,17750,17720,12592
|
|
20241230,142800,30688261290,17750,17740,17750,17740,915
|
|
20241230,142700,30672027640,17740,17760,17760,17730,3830
|
|
20241230,142600,30604072990,17750,17750,17760,17750,1557
|
|
20241230,142500,30576427990,17760,17720,17760,17720,6508
|
|
20241230,142400,30460982310,17720,17730,17730,17720,1817
|
|
20241230,142300,30428780100,17720,17730,17740,17720,2417
|
|
20241230,142200,30385927840,17730,17740,17740,17730,2509
|
|
20241230,142100,30341438950,17730,17740,17740,17730,1457
|
|
20241230,142000,30315597600,17740,17740,17750,17740,2892
|
|
20241230,141900,30264290900,17750,17740,17750,17740,1483
|
|
20241230,141800,30237979550,17740,17740,17750,17740,1623
|
|
20241230,141700,30209184470,17750,17750,17760,17740,1007
|
|
20241230,141600,30191312320,17750,17740,17760,17730,4765
|
|
20241230,141500,30106772980,17740,17750,17750,17730,2763
|
|
20241230,141400,30057753650,17740,17740,17750,17740,2885
|
|
20241230,141300,30006557160,17750,17740,17750,17740,1411
|
|
20241230,141200,29981521200,17740,17750,17750,17740,1391
|
|
20241230,141100,29956844370,17740,17750,17760,17740,1433
|
|
20241230,141000,29931414760,17750,17770,17770,17750,4424
|
|
20241230,140900,29852833590,17770,17770,17780,17760,1017
|
|
20241230,140800,29834764810,17770,17750,17780,17750,5370
|
|
20241230,140700,29739314030,17760,17770,17780,17730,7355
|
|
20241230,140600,29608820720,17760,17760,17780,17760,1794
|
|
20241230,140500,29576943870,17770,17780,17790,17760,1000
|
|
20241230,140400,29559165170,17780,17790,17800,17780,7070
|
|
20241230,140300,29433389260,17800,17800,17800,17790,2105
|
|
20241230,140200,29395932210,17800,17800,17800,17790,5731
|
|
20241230,140100,29293923400,17800,17810,17820,17800,6248
|
|
20241230,140000,29182628200,17820,17800,17820,17760,16473
|
|
20241230,135900,28889482700,17810,17730,17810,17730,52450
|
|
20241230,135800,27957438050,17730,17740,17740,17730,1204
|
|
20241230,135700,27936088630,17740,17720,17740,17710,6741
|
|
20241230,135600,27816593230,17710,17710,17720,17710,1132
|
|
20241230,135500,27796543670,17720,17710,17720,17700,1814
|
|
20241230,135400,27764416400,17720,17720,17720,17710,1804
|
|
20241230,135300,27732464000,17720,17710,17720,17710,647
|
|
20241230,135200,27721001980,17710,17720,17720,17700,1849
|
|
20241230,135100,27688255400,17710,17730,17730,17710,1908
|
|
20241230,135000,27654445800,17720,17720,17730,17720,965
|
|
20241230,134900,27637345070,17730,17720,17730,17720,439
|
|
20241230,134800,27629564380,17720,17730,17730,17720,859
|
|
20241230,134700,27614338170,17720,17700,17730,17700,1987
|
|
20241230,134600,27579138660,17710,17710,17710,17700,672
|
|
20241230,134500,27567240730,17710,17710,17710,17700,1169
|
|
20241230,134400,27546541660,17710,17710,17710,17700,1311
|
|
20241230,134300,27523335430,17700,17710,17710,17700,709
|
|
20241230,134200,27510783770,17700,17720,17720,17700,1588
|
|
20241230,134100,27482658280,17720,17720,17720,17710,1198
|
|
20241230,134000,27461432700,17710,17710,17720,17700,2030
|
|
20241230,133900,27425478870,17710,17710,17710,17700,447
|
|
20241230,133800,27417563030,17700,17700,17710,17700,572
|
|
20241230,133700,27407437210,17700,17690,17710,17690,1813
|
|
20241230,133600,27375350160,17690,17700,17710,17690,1301
|
|
20241230,133500,27352322350,17700,17690,17710,17690,1553
|
|
20241230,133400,27324833530,17690,17700,17700,17690,1166
|
|
20241230,133300,27304204410,17700,17700,17700,17690,1841
|
|
20241230,133200,27271634600,17690,17700,17700,17690,169
|
|
20241230,133100,27268643920,17700,17700,17700,17690,1990
|
|
20241230,133000,27233426870,17700,17700,17700,17690,923
|
|
20241230,132900,27217093010,17700,17700,17710,17690,2260
|
|
20241230,132800,27177091220,17690,17690,17700,17690,479
|
|
20241230,132700,27168615870,17690,17680,17700,17670,3345
|
|
20241230,132600,27109452970,17680,17690,17690,17660,1281
|
|
20241230,132500,27086810850,17680,17660,17690,17650,2318
|
|
20241230,132400,27045851960,17670,17680,17690,17660,1806
|
|
20241230,132300,27013934060,17680,17660,17690,17640,12007
|
|
20241230,132200,26801948880,17660,17650,17660,17640,2555
|
|
20241230,132100,26756852180,17660,17660,17660,17650,6318
|
|
20241230,132000,26645334340,17660,17650,17660,17650,674
|
|
20241230,131900,26633435330,17650,17660,17660,17650,5579
|
|
20241230,131800,26534954210,17650,17650,17680,17650,5712
|
|
20241230,131700,26434117340,17650,17660,17700,17650,33095
|
|
20241230,131600,25849801710,17660,17690,17700,17650,37677
|
|
20241230,131500,25184187290,17700,17700,17710,17690,2833
|
|
20241230,131400,25134056030,17710,17700,17710,17700,1811
|
|
20241230,131300,25102000350,17700,17710,17710,17700,722
|
|
20241230,131200,25089217140,17700,17710,17710,17700,2659
|
|
20241230,131100,25042129690,17710,17720,17720,17700,1359
|
|
20241230,131000,25018063050,17710,17710,17720,17710,481
|
|
20241230,130900,25009543670,17720,17710,17720,17700,2995
|
|
20241230,130800,24956497410,17710,17700,17710,17690,2198
|
|
20241230,130700,24917591590,17690,17690,17700,17690,6072
|
|
20241230,130600,24810163200,17700,17700,17700,17690,8013
|
|
20241230,130500,24668392140,17700,17700,17710,17700,2343
|
|
20241230,130400,24626919430,17700,17700,17710,17700,3597
|
|
20241230,130300,24563252280,17700,17710,17710,17700,1190
|
|
20241230,130200,24542185950,17710,17720,17720,17700,1847
|
|
20241230,130100,24509476850,17710,17720,17720,17710,715
|
|
20241230,130000,24496812530,17720,17710,17720,17700,3256
|
|
20241230,125900,24439147210,17700,17700,17710,17700,1796
|
|
20241230,125800,24407343650,17700,17700,17710,17690,2283
|
|
20241230,125700,24366932610,17700,17700,17710,17690,3102
|
|
20241230,125600,24312022660,17700,17700,17710,17690,4400
|
|
20241230,125500,24234144020,17710,17690,17720,17690,3260
|
|
20241230,125400,24176411590,17690,17690,17700,17680,3975
|
|
20241230,125300,24106081330,17690,17680,17700,17680,3650
|
|
20241230,125200,24041511900,17690,17690,17690,17680,1464
|
|
20241230,125100,24015615180,17690,17700,17710,17690,5963
|
|
20241230,125000,23910112940,17700,17710,17720,17690,10822
|
|
20241230,124900,23718556170,17720,17720,17730,17720,846
|
|
20241230,124800,23703563930,17720,17730,17730,17720,687
|
|
20241230,124700,23691388210,17720,17720,17730,17720,556
|
|
20241230,124600,23681534380,17730,17730,17740,17720,476
|
|
20241230,124500,23673094240,17730,17730,17740,17730,552
|
|
20241230,124400,23663306090,17730,17710,17740,17710,3355
|
|
20241230,124300,23603844910,17710,17710,17720,17710,882
|
|
20241230,124200,23588222260,17720,17720,17720,17710,531
|
|
20241230,124100,23578816090,17720,17710,17720,17700,1064
|
|
20241230,124000,23559972250,17710,17710,17720,17700,1561
|
|
20241230,123900,23532336010,17710,17710,17720,17700,5135
|
|
20241230,123800,23441398180,17700,17720,17730,17700,8529
|
|
20241230,123700,23290333810,17720,17730,17740,17720,5818
|
|
20241230,123600,23187181310,17730,17740,17740,17730,632
|
|
20241230,123500,23175972380,17730,17730,17740,17730,454
|
|
20241230,123400,23167921130,17730,17740,17740,17730,681
|
|
20241230,123300,23155846230,17740,17740,17740,17730,442
|
|
20241230,123200,23148006770,17730,17740,17750,17730,1537
|
|
20241230,123100,23120739970,17740,17740,17750,17730,3395
|
|
20241230,123000,23060525490,17740,17740,17750,17740,837
|
|
20241230,122900,23045674140,17750,17740,17750,17740,310
|
|
20241230,122800,23040172800,17740,17740,17750,17740,921
|
|
20241230,122700,23023826520,17750,17740,17750,17730,2611
|
|
20241230,122600,22977507840,17750,17740,17750,17740,3460
|
|
20241230,122500,22916103700,17740,17740,17750,17740,467
|
|
20241230,122400,22907818070,17740,17730,17750,17730,3221
|
|
20241230,122300,22850678220,17740,17710,17740,17710,3858
|
|
20241230,122200,22782280410,17710,17720,17720,17710,677
|
|
20241230,122100,22770286990,17710,17720,17730,17710,2312
|
|
20241230,122000,22729320120,17720,17740,17740,17720,1744
|
|
20241230,121900,22698397920,17730,17730,17730,17720,2186
|
|
20241230,121800,22659641920,17720,17730,17740,17720,581
|
|
20241230,121700,22649341360,17740,17730,17740,17730,945
|
|
20241230,121600,22632584890,17730,17740,17740,17730,200
|
|
20241230,121500,22629038010,17740,17750,17750,17710,7735
|
|
20241230,121400,22492014380,17740,17740,17750,17730,1324
|
|
20241230,121300,22468526290,17740,17750,17750,17740,401
|
|
20241230,121200,22461411530,17750,17720,17750,17720,2440
|
|
20241230,121100,22418148330,17730,17750,17750,17720,3667
|
|
20241230,121000,22353118160,17740,17750,17760,17740,577
|
|
20241230,120900,22342878970,17750,17750,17760,17740,972
|
|
20241230,120800,22325624940,17740,17740,17760,17740,1203
|
|
20241230,120700,22304271830,17760,17720,17760,17710,4896
|
|
20241230,120600,22217426780,17720,17720,17730,17720,1089
|
|
20241230,120500,22198128600,17730,17720,17730,17710,9869
|
|
20241230,120400,22023240690,17720,17730,17740,17720,1604
|
|
20241230,120300,21994803380,17740,17730,17740,17730,505
|
|
20241230,120200,21985847800,17740,17730,17740,17730,1023
|
|
20241230,120100,21967703240,17730,17730,17740,17720,2149
|
|
20241230,120000,21929604120,17730,17740,17740,17730,3166
|
|
20241230,115900,21873462160,17740,17740,17750,17740,1194
|
|
20241230,115800,21852276670,17740,17740,17750,17740,815
|
|
20241230,115700,21837817390,17740,17740,17750,17740,658
|
|
20241230,115600,21826142760,17740,17740,17750,17740,1229
|
|
20241230,115500,21804338960,17740,17740,17750,17740,297
|
|
20241230,115400,21799069200,17750,17760,17760,17740,495
|
|
20241230,115300,21790283860,17760,17730,17760,17730,4519
|
|
20241230,115200,21710082810,17730,17750,17750,17730,5373
|
|
20241230,115100,21614759090,17740,17740,17750,17740,519
|
|
20241230,115000,21605550060,17740,17740,17750,17730,1630
|
|
20241230,114900,21576633210,17730,17740,17750,17730,1772
|
|
20241230,114800,21545196140,17750,17750,17750,17740,577
|
|
20241230,114700,21534958530,17740,17740,17750,17730,1858
|
|
20241230,114600,21501991470,17740,17740,17750,17740,1201
|
|
20241230,114500,21480685150,17740,17740,17750,17740,1037
|
|
20241230,114400,21462283450,17740,17740,17750,17740,266
|
|
20241230,114300,21457562480,17740,17740,17760,17740,4430
|
|
20241230,114200,21378943210,17740,17740,17750,17740,1693
|
|
20241230,114100,21348906430,17740,17760,17760,17740,2693
|
|
20241230,114000,21301096940,17750,17750,17760,17750,3146
|
|
20241230,113900,21245244710,17750,17750,17760,17750,470
|
|
20241230,113800,21236900570,17750,17750,17760,17750,1602
|
|
20241230,113700,21208461780,17750,17760,17760,17750,818
|
|
20241230,113600,21193939390,17750,17760,17770,17750,4664
|
|
20241230,113500,21111124740,17760,17770,17780,17760,1692
|
|
20241230,113400,21081055170,17770,17770,17780,17760,1694
|
|
20241230,113300,21050951550,17770,17790,17790,17770,1669
|
|
20241230,113200,21021287200,17790,17800,17800,17780,1306
|
|
20241230,113100,20998053010,17790,17820,17820,17790,673
|
|
20241230,113000,20986074320,17810,17820,17820,17810,2057
|
|
20241230,112900,20949437180,17810,17820,17830,17800,2803
|
|
20241230,112800,20899493430,17820,17780,17830,17780,13079
|
|
20241230,112700,20666564240,17780,17770,17780,17770,2243
|
|
20241230,112600,20626686490,17780,17780,17790,17770,4268
|
|
20241230,112500,20550802340,17780,17790,17800,17780,927
|
|
20241230,112400,20534309020,17790,17770,17790,17770,3365
|
|
20241230,112300,20474461150,17780,17790,17790,17770,5377
|
|
20241230,112200,20378823700,17780,17770,17790,17770,2070
|
|
20241230,112100,20342014570,17780,17770,17780,17760,2233
|
|
20241230,112000,20302331290,17770,17750,17780,17740,6497
|
|
20241230,111900,20186982060,17740,17740,17750,17720,2197
|
|
20241230,111800,20148019990,17740,17750,17750,17730,8052
|
|
20241230,111700,20005204380,17750,17750,17750,17730,2467
|
|
20241230,111600,19961427370,17740,17740,17760,17740,1385
|
|
20241230,111500,19936856930,17740,17760,17760,17740,8708
|
|
20241230,111400,19782328400,17750,17780,17780,17750,4521
|
|
20241230,111300,19702018070,17770,17780,17790,17770,1270
|
|
20241230,111200,19679435520,17780,17790,17790,17780,871
|
|
20241230,111100,19663943730,17790,17780,17790,17780,593
|
|
20241230,111000,19653397900,17790,17770,17790,17760,1869
|
|
20241230,110900,19620158460,17770,17770,17780,17770,609
|
|
20241230,110800,19609334900,17770,17770,17770,17760,2041
|
|
20241230,110700,19573071950,17760,17770,17780,17760,1154
|
|
20241230,110600,19552565610,17770,17750,17770,17750,2294
|
|
20241230,110500,19511826290,17750,17750,17760,17750,562
|
|
20241230,110400,19501849710,17750,17770,17770,17740,10130
|
|
20241230,110300,19322028940,17770,17790,17800,17770,4652
|
|
20241230,110200,19239301210,17800,17810,17810,17790,4216
|
|
20241230,110100,19164273390,17820,17810,17820,17800,2129
|
|
20241230,110000,19126348830,17810,17820,17830,17810,2774
|
|
20241230,105900,19076923890,17830,17810,17840,17810,12647
|
|
20241230,105800,18851467950,17810,17800,17820,17800,9017
|
|
20241230,105700,18690919520,17790,17800,17810,17790,3219
|
|
20241230,105600,18633621360,17790,17800,17800,17790,1698
|
|
20241230,105500,18603400660,17800,17790,17810,17790,3962
|
|
20241230,105400,18532873930,17800,17810,17810,17780,2015
|
|
20241230,105300,18497017380,17800,17810,17820,17790,2147
|
|
20241230,105200,18458783090,17820,17780,17820,17780,10590
|
|
20241230,105100,18270299560,17790,17790,17800,17780,1601
|
|
20241230,105000,18241818950,17800,17760,17800,17760,11468
|
|
20241230,104900,18037905100,17750,17770,17770,17750,1264
|
|
20241230,104800,18015453320,17770,17760,17780,17760,6370
|
|
20241230,104700,17902257110,17770,17770,17780,17760,2183
|
|
20241230,104600,17863467760,17770,17740,17780,17730,7915
|
|
20241230,104500,17722970150,17740,17740,17750,17740,1773
|
|
20241230,104400,17691515980,17750,17770,17770,17740,7698
|
|
20241230,104300,17554844280,17760,17760,17770,17750,7037
|
|
20241230,104200,17429861930,17760,17750,17760,17750,572
|
|
20241230,104100,17419706580,17750,17750,17760,17750,898
|
|
20241230,104000,17403766990,17750,17750,17760,17750,2369
|
|
20241230,103900,17361715840,17750,17750,17760,17750,3266
|
|
20241230,103800,17303729610,17750,17780,17780,17750,3309
|
|
20241230,103700,17244964670,17790,17810,17820,17780,21132
|
|
20241230,103600,16868615900,17820,17800,17830,17780,19505
|
|
20241230,103500,16521141850,17800,17750,17810,17750,32501
|
|
20241230,103400,15943054710,17750,17750,17760,17750,1558
|
|
20241230,103300,15915392870,17760,17720,17760,17710,15939
|
|
20241230,103200,15632734480,17720,17700,17720,17700,1443
|
|
20241230,103100,15607180860,17700,17710,17720,17700,1835
|
|
20241230,103000,15574687300,17710,17720,17720,17700,3181
|
|
20241230,102900,15518352920,17720,17720,17730,17710,1985
|
|
20241230,102800,15483183770,17720,17730,17730,17720,1836
|
|
20241230,102700,15450644820,17720,17700,17720,17700,4994
|
|
20241230,102600,15362179510,17700,17680,17710,17680,6332
|
|
20241230,102500,15250146590,17690,17690,17690,17680,842
|
|
20241230,102400,15235258080,17680,17680,17690,17670,2474
|
|
20241230,102300,15191511180,17690,17690,17700,17680,1390
|
|
20241230,102200,15166925920,17690,17690,17710,17680,4155
|
|
20241230,102100,15093365990,17680,17670,17700,17670,2460
|
|
20241230,102000,15049871990,17670,17680,17690,17670,2794
|
|
20241230,101900,15000485930,17690,17680,17710,17680,6264
|
|
20241230,101800,14889620720,17680,17660,17680,17660,2102
|
|
20241230,101700,14852479560,17660,17670,17680,17660,893
|
|
20241230,101600,14836703220,17660,17680,17680,17660,1758
|
|
20241230,101500,14805643120,17680,17630,17700,17620,13789
|
|
20241230,101400,14562320540,17630,17630,17640,17620,10977
|
|
20241230,101300,14368832180,17630,17630,17640,17630,1268
|
|
20241230,101200,14346473710,17640,17640,17640,17630,1505
|
|
20241230,101100,14319937710,17630,17630,17640,17630,657
|
|
20241230,101000,14308352310,17630,17650,17650,17630,2658
|
|
20241230,100900,14261457030,17640,17640,17650,17630,2341
|
|
20241230,100800,14220159410,17640,17640,17650,17630,3422
|
|
20241230,100700,14159798460,17650,17630,17650,17610,8730
|
|
20241230,100600,14005945920,17620,17620,17630,17610,6513
|
|
20241230,100500,13891186570,17620,17630,17660,17610,6925
|
|
20241230,100400,13769154970,17630,17670,17670,17620,43461
|
|
20241230,100300,13002494380,17670,17660,17670,17660,2582
|
|
20241230,100200,12956887640,17660,17670,17670,17660,4128
|
|
20241230,100100,12883953240,17660,17680,17680,17660,7213
|
|
20241230,100000,12756467960,17670,17670,17680,17660,4923
|
|
20241230,095900,12669481410,17660,17680,17680,17660,5686
|
|
20241230,095800,12569029660,17670,17720,17720,17670,26886
|
|
20241230,095700,12093222260,17720,17730,17730,17710,3923
|
|
20241230,095600,12023709830,17720,17730,17730,17720,2917
|
|
20241230,095500,11972005700,17730,17730,17740,17720,2825
|
|
20241230,095400,11921921590,17730,17720,17730,17720,4052
|
|
20241230,095300,11850100820,17720,17720,17730,17710,1953
|
|
20241230,095200,11815493560,17710,17730,17740,17710,6911
|
|
20241230,095100,11693012840,17740,17740,17760,17730,4264
|
|
20241230,095000,11617366650,17740,17770,17780,17730,24602
|
|
20241230,094900,11180537140,17770,17770,17780,17770,2471
|
|
20241230,094800,11136621830,17770,17780,17780,17770,3882
|
|
20241230,094700,11067626650,17770,17780,17780,17770,1057
|
|
20241230,094600,11048840530,17780,17760,17790,17760,8149
|
|
20241230,094500,10903959600,17760,17770,17780,17760,2933
|
|
20241230,094400,10851852140,17770,17790,17790,17770,7628
|
|
20241230,094300,10716247010,17790,17770,17790,17760,6932
|
|
20241230,094200,10593031110,17770,17760,17780,17750,9047
|
|
20241230,094100,10432298260,17750,17750,17760,17750,1755
|
|
20241230,094000,10401136280,17760,17750,17760,17750,3676
|
|
20241230,093900,10335852640,17760,17760,17770,17750,4265
|
|
20241230,093800,10260112000,17760,17760,17760,17750,4591
|
|
20241230,093700,10178581540,17760,17730,17760,17720,9985
|
|
20241230,093600,10001443340,17720,17740,17740,17720,5769
|
|
20241230,093500,9899151760,17740,17730,17750,17720,6590
|
|
20241230,093400,9782282280,17720,17740,17740,17710,11091
|
|
20241230,093300,9585789000,17740,17720,17740,17710,8000
|
|
20241230,093200,9444038200,17730,17730,17740,17700,18603
|
|
20241230,093100,9114417710,17730,17720,17730,17720,3682
|
|
20241230,093000,9049151000,17730,17750,17760,17720,12244
|
|
20241230,092900,8831989770,17740,17780,17790,17740,12467
|
|
20241230,092800,8610550510,17780,17760,17810,17760,23108
|
|
20241230,092700,8199512220,17770,17720,17770,17710,13527
|
|
20241230,092600,7959523480,17720,17680,17720,17670,12894
|
|
20241230,092500,7731415710,17680,17680,17690,17670,5111
|
|
20241230,092400,7641059710,17690,17690,17690,17680,4031
|
|
20241230,092300,7569783690,17690,17690,17700,17690,5293
|
|
20241230,092200,7476121170,17690,17690,17700,17680,7128
|
|
20241230,092100,7350037960,17690,17710,17710,17680,11497
|
|
20241230,092000,7146564640,17720,17720,17730,17700,11164
|
|
20241230,091900,6948782820,17720,17740,17740,17720,7310
|
|
20241230,091800,6819198560,17740,17730,17740,17730,7095
|
|
20241230,091700,6693390750,17730,17770,17780,17730,8972
|
|
20241230,091600,6534158560,17770,17670,17780,17650,40379
|
|
20241230,091500,5818825460,17670,17660,17680,17650,5215
|
|
20241230,091400,5726706630,17660,17640,17660,17640,6990
|
|
20241230,091300,5603358190,17640,17660,17670,17630,12033
|
|
20241230,091200,5391041870,17650,17650,17680,17640,14891
|
|
20241230,091100,5128099670,17660,17650,17670,17640,5199
|
|
20241230,091000,5036321050,17650,17660,17680,17640,16827
|
|
20241230,090900,4739206500,17660,17640,17670,17630,8612
|
|
20241230,090800,4587171480,17640,17650,17660,17630,16729
|
|
20241230,090700,4291892100,17650,17640,17660,17630,8523
|
|
20241230,090600,4141530830,17640,17650,17680,17620,11793
|
|
20241230,090500,3933510220,17650,17640,17700,17630,36980
|
|
20241230,090400,3280384750,17630,17600,17640,17570,23155
|
|
20241230,090300,2872364090,17600,17560,17610,17530,17220
|
|
20241230,090200,2569963460,17560,17540,17580,17500,39849
|
|
20241230,090100,1871506480,17540,17540,17620,17530,23514
|
|
20241230,090000,1458925190,17540,17600,17650,17530,81083
|