579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183600,319808210,17850,17850,17850,17850,1472
|
|
20241230,183500,319808210,17850,17850,17850,17850,0
|
|
20241230,183400,319808210,17850,17850,17850,17850,0
|
|
20241230,183300,319808210,17850,17850,17850,17850,0
|
|
20241230,183200,319808210,17850,17850,17850,17850,0
|
|
20241230,183100,319808210,17850,17850,17850,17850,0
|
|
20241230,183000,319808210,17850,17850,17850,17850,0
|
|
20241230,182900,319808210,17850,17850,17850,17850,0
|
|
20241230,182800,319808210,17850,17850,17850,17850,0
|
|
20241230,182700,319808210,17850,17850,17850,17850,0
|
|
20241230,182600,319808210,17850,17850,17850,17850,0
|
|
20241230,182500,319808210,17850,17850,17850,17850,0
|
|
20241230,182400,319808210,17850,17850,17850,17850,0
|
|
20241230,182300,319808210,17850,17850,17850,17850,0
|
|
20241230,182200,319808210,17850,17850,17850,17850,0
|
|
20241230,182100,319808210,17850,17850,17850,17850,0
|
|
20241230,182000,319808210,17850,17850,17850,17850,0
|
|
20241230,181900,319808210,17850,17850,17850,17850,0
|
|
20241230,181800,319808210,17850,17850,17850,17850,0
|
|
20241230,181700,319808210,17850,17850,17850,17850,0
|
|
20241230,181600,319808210,17850,17850,17850,17850,0
|
|
20241230,181500,319808210,17850,17850,17850,17850,0
|
|
20241230,181400,319808210,17850,17850,17850,17850,0
|
|
20241230,181300,319808210,17850,17850,17850,17850,0
|
|
20241230,181200,319808210,17850,17850,17850,17850,0
|
|
20241230,181100,319808210,17850,17850,17850,17850,0
|
|
20241230,181000,319808210,17850,17850,17850,17850,0
|
|
20241230,180900,319808210,17850,17850,17850,17850,0
|
|
20241230,180800,319808210,17850,17850,17850,17850,0
|
|
20241230,180700,319808210,17850,17850,17850,17850,0
|
|
20241230,180600,319808210,17850,17850,17850,17850,1472
|
|
20241230,180500,319808210,17850,17850,17850,17850,0
|
|
20241230,180400,319808210,17850,17850,17850,17850,0
|
|
20241230,180300,319808210,17850,17850,17850,17850,0
|
|
20241230,180200,319808210,17850,17850,17850,17850,0
|
|
20241230,180100,319808210,17850,17850,17850,17850,0
|
|
20241230,180000,319808210,17850,17850,17850,17850,0
|
|
20241230,175900,319808210,17850,17850,17850,17850,0
|
|
20241230,175800,319808210,17850,17850,17850,17850,0
|
|
20241230,175700,319808210,17850,17850,17850,17850,0
|
|
20241230,175600,319808210,17850,17850,17850,17850,0
|
|
20241230,175500,319808210,17850,17850,17850,17850,0
|
|
20241230,175400,319808210,17850,17850,17850,17850,0
|
|
20241230,175300,319808210,17850,17850,17850,17850,0
|
|
20241230,175200,319808210,17850,17850,17850,17850,0
|
|
20241230,175100,319808210,17850,17850,17850,17850,0
|
|
20241230,175000,319808210,17850,17850,17850,17850,0
|
|
20241230,174900,319808210,17850,17850,17850,17850,0
|
|
20241230,174800,319808210,17850,17850,17850,17850,0
|
|
20241230,174700,319808210,17850,17850,17850,17850,0
|
|
20241230,174600,319808210,17850,17850,17850,17850,0
|
|
20241230,174500,319808210,17850,17850,17850,17850,0
|
|
20241230,174400,319808210,17850,17850,17850,17850,0
|
|
20241230,174300,319808210,17850,17850,17850,17850,0
|
|
20241230,174200,319808210,17850,17850,17850,17850,0
|
|
20241230,174100,319808210,17850,17850,17850,17850,0
|
|
20241230,174000,319808210,17850,17850,17850,17850,0
|
|
20241230,173900,319808210,17850,17850,17850,17850,0
|
|
20241230,173800,319808210,17850,17850,17850,17850,0
|
|
20241230,173700,319808210,17850,17850,17850,17850,0
|
|
20241230,173600,319808210,17850,17850,17850,17850,1472
|
|
20241230,173500,319808210,17850,17850,17850,17850,0
|
|
20241230,173400,319808210,17850,17850,17850,17850,0
|
|
20241230,173300,319808210,17850,17850,17850,17850,0
|
|
20241230,173200,319808210,17850,17850,17850,17850,0
|
|
20241230,173100,319808210,17850,17850,17850,17850,0
|
|
20241230,173000,319808210,17850,17850,17850,17850,0
|
|
20241230,172900,319808210,17850,17850,17850,17850,0
|
|
20241230,172800,319808210,17850,17850,17850,17850,0
|
|
20241230,172700,319808210,17850,17850,17850,17850,0
|
|
20241230,172600,319808210,17850,17850,17850,17850,0
|
|
20241230,172500,319808210,17850,17850,17850,17850,0
|
|
20241230,172400,319808210,17850,17850,17850,17850,0
|
|
20241230,172300,319808210,17850,17850,17850,17850,0
|
|
20241230,172200,319808210,17850,17850,17850,17850,0
|
|
20241230,172100,319808210,17850,17850,17850,17850,0
|
|
20241230,172000,319808210,17850,17850,17850,17850,0
|
|
20241230,171900,319808210,17850,17850,17850,17850,0
|
|
20241230,171800,319808210,17850,17850,17850,17850,0
|
|
20241230,171700,319808210,17850,17850,17850,17850,0
|
|
20241230,171600,319808210,17850,17850,17850,17850,0
|
|
20241230,171500,319808210,17850,17850,17850,17850,0
|
|
20241230,171400,319808210,17850,17850,17850,17850,0
|
|
20241230,171300,319808210,17850,17850,17850,17850,0
|
|
20241230,171200,319808210,17850,17850,17850,17850,0
|
|
20241230,171100,319808210,17850,17850,17850,17850,0
|
|
20241230,171000,319808210,17850,17850,17850,17850,0
|
|
20241230,170900,319808210,17850,17850,17850,17850,0
|
|
20241230,170800,319808210,17850,17850,17850,17850,0
|
|
20241230,170700,319808210,17850,17850,17850,17850,0
|
|
20241230,170600,319808210,17850,17850,17850,17850,1472
|
|
20241230,170500,319808210,17850,17850,17850,17850,0
|
|
20241230,170400,319808210,17850,17850,17850,17850,0
|
|
20241230,170300,319808210,17850,17850,17850,17850,0
|
|
20241230,170200,319808210,17850,17850,17850,17850,0
|
|
20241230,170100,319808210,17850,17850,17850,17850,0
|
|
20241230,170000,319808210,17850,17850,17850,17850,0
|
|
20241230,165900,319808210,17850,17850,17850,17850,0
|
|
20241230,165800,319808210,17850,17850,17850,17850,0
|
|
20241230,165700,319808210,17850,17850,17850,17850,0
|
|
20241230,165600,319808210,17850,17850,17850,17850,0
|
|
20241230,165500,319808210,17850,17850,17850,17850,0
|
|
20241230,165400,319808210,17850,17850,17850,17850,0
|
|
20241230,165300,319808210,17850,17850,17850,17850,0
|
|
20241230,165200,319808210,17850,17850,17850,17850,0
|
|
20241230,165100,319808210,17850,17850,17850,17850,0
|
|
20241230,165000,319808210,17850,17850,17850,17850,0
|
|
20241230,164900,319808210,17850,17850,17850,17850,0
|
|
20241230,164800,319808210,17850,17850,17850,17850,0
|
|
20241230,164700,319808210,17850,17850,17850,17850,0
|
|
20241230,164600,319808210,17850,17850,17850,17850,0
|
|
20241230,164500,319808210,17850,17850,17850,17850,0
|
|
20241230,164400,319808210,17850,17850,17850,17850,0
|
|
20241230,164300,319808210,17850,17850,17850,17850,0
|
|
20241230,164200,319808210,17850,17850,17850,17850,0
|
|
20241230,164100,319808210,17850,17850,17850,17850,0
|
|
20241230,164000,319808210,17850,17850,17850,17850,0
|
|
20241230,163900,319808210,17850,17850,17850,17850,0
|
|
20241230,163800,319808210,17850,17850,17850,17850,0
|
|
20241230,163700,319808210,17850,17850,17850,17850,0
|
|
20241230,163600,319808210,17850,17850,17850,17850,1472
|
|
20241230,163500,319808210,17850,17850,17850,17850,0
|
|
20241230,163400,319808210,17850,17850,17850,17850,0
|
|
20241230,163300,319808210,17850,17850,17850,17850,0
|
|
20241230,163200,319808210,17850,17850,17850,17850,0
|
|
20241230,163100,319808210,17850,17850,17850,17850,0
|
|
20241230,163000,319808210,17850,17850,17850,17850,0
|
|
20241230,162900,319808210,17850,17850,17850,17850,0
|
|
20241230,162800,319808210,17850,17850,17850,17850,0
|
|
20241230,162700,319808210,17850,17850,17850,17850,0
|
|
20241230,162600,319808210,17850,17850,17850,17850,0
|
|
20241230,162500,319808210,17850,17850,17850,17850,0
|
|
20241230,162400,319808210,17850,17850,17850,17850,0
|
|
20241230,162300,319808210,17850,17850,17850,17850,0
|
|
20241230,162200,319808210,17850,17850,17850,17850,0
|
|
20241230,162100,319808210,17850,17850,17850,17850,0
|
|
20241230,162000,319808210,17850,17850,17850,17850,0
|
|
20241230,161900,319808210,17850,17850,17850,17850,0
|
|
20241230,161800,319808210,17850,17850,17850,17850,0
|
|
20241230,161700,319808210,17850,17850,17850,17850,0
|
|
20241230,161600,319808210,17850,17850,17850,17850,0
|
|
20241230,161500,319808210,17850,17850,17850,17850,0
|
|
20241230,161400,319808210,17850,17850,17850,17850,0
|
|
20241230,161300,319808210,17850,17850,17850,17850,0
|
|
20241230,161200,319808210,17850,17850,17850,17850,0
|
|
20241230,161100,319808210,17850,17850,17850,17850,0
|
|
20241230,161000,319808210,17850,17850,17850,17850,0
|
|
20241230,160900,319808210,17850,17850,17850,17850,0
|
|
20241230,160800,319808210,17850,17850,17850,17850,0
|
|
20241230,160700,319808210,17850,17850,17850,17850,0
|
|
20241230,160600,319808210,17850,17850,17850,17850,1472
|
|
20241230,160500,319808210,17850,17850,17850,17850,0
|
|
20241230,160400,319808210,17850,17850,17850,17850,0
|
|
20241230,160300,319808210,17850,17850,17850,17850,0
|
|
20241230,160200,319808210,17850,17850,17850,17850,0
|
|
20241230,160100,319808210,17850,17850,17850,17850,0
|
|
20241230,160000,319808210,17850,17850,17850,17850,0
|
|
20241230,155900,319808210,17850,17850,17850,17850,0
|
|
20241230,155800,319808210,17850,17850,17850,17850,0
|
|
20241230,155700,319808210,17850,17850,17850,17850,0
|
|
20241230,155600,319808210,17850,17850,17850,17850,0
|
|
20241230,155500,319808210,17850,17850,17850,17850,0
|
|
20241230,155400,319808210,17850,17850,17850,17850,0
|
|
20241230,155300,319808210,17850,17850,17850,17850,0
|
|
20241230,155200,319808210,17850,17850,17850,17850,0
|
|
20241230,155100,319808210,17850,17850,17850,17850,0
|
|
20241230,155000,319808210,17850,17850,17850,17850,0
|
|
20241230,154900,319808210,17850,17850,17850,17850,0
|
|
20241230,154800,319808210,17850,17850,17850,17850,0
|
|
20241230,154700,319808210,17850,17850,17850,17850,0
|
|
20241230,154600,319808210,17850,17850,17850,17850,0
|
|
20241230,154500,319808210,17850,17850,17850,17850,0
|
|
20241230,154400,319808210,17850,17850,17850,17850,0
|
|
20241230,154300,319808210,17850,17850,17850,17850,0
|
|
20241230,154200,319808210,17850,17850,17850,17850,0
|
|
20241230,154100,319808210,17850,17850,17850,17850,0
|
|
20241230,154000,319808210,17850,17850,17850,17850,0
|
|
20241230,153900,319808210,17850,17850,17850,17850,0
|
|
20241230,153800,319808210,17850,17850,17850,17850,0
|
|
20241230,153700,319808210,17850,17850,17850,17850,0
|
|
20241230,153600,319808210,17850,17850,17850,17850,1472
|
|
20241230,153500,319808210,17850,17850,17850,17850,0
|
|
20241230,153400,319808210,17850,17850,17850,17850,0
|
|
20241230,153300,319808210,17850,17850,17850,17850,0
|
|
20241230,153200,319808210,17850,17850,17850,17850,0
|
|
20241230,153100,319808210,17850,17850,17850,17850,0
|
|
20241230,153000,319808210,17850,17850,17850,17850,1472
|
|
20241230,152900,293533010,17670,17670,17670,17670,0
|
|
20241230,152800,293533010,17670,17670,17670,17670,0
|
|
20241230,152700,293533010,17670,17670,17670,17670,0
|
|
20241230,152600,293533010,17670,17670,17670,17670,0
|
|
20241230,152500,293533010,17670,17670,17670,17670,0
|
|
20241230,152400,293533010,17670,17670,17670,17670,0
|
|
20241230,152300,293533010,17670,17670,17670,17670,0
|
|
20241230,152200,293533010,17670,17670,17670,17670,0
|
|
20241230,152100,293533010,17670,17670,17670,17670,0
|
|
20241230,152000,293533010,17670,17670,17670,17670,0
|
|
20241230,151900,293533010,17670,17690,17850,17670,121
|
|
20241230,151800,291383370,17600,17600,17690,17600,23
|
|
20241230,151700,290978470,17690,17690,17690,17690,1
|
|
20241230,151600,290960780,17690,17600,17690,17600,61
|
|
20241230,151500,289887090,17690,17600,17690,17600,160
|
|
20241230,151400,287071000,17690,17690,17690,17690,0
|
|
20241230,151300,287071000,17690,17690,17690,17690,1
|
|
20241230,151200,287053310,17600,17600,17690,17600,257
|
|
20241230,151100,282530020,17690,17690,17690,17690,0
|
|
20241230,151000,282530020,17690,17690,17690,17690,0
|
|
20241230,150900,282530020,17690,17690,17690,17690,1
|
|
20241230,150800,282512330,17600,17690,17690,17600,24
|
|
20241230,150700,282089450,17690,17690,17690,17690,0
|
|
20241230,150600,282089450,17690,17600,17690,17600,30
|
|
20241230,150500,281561360,17600,17620,17620,17600,21
|
|
20241230,150400,281191680,17610,17610,17610,17610,0
|
|
20241230,150300,281191680,17610,17610,17610,17610,0
|
|
20241230,150200,281191680,17610,17620,17620,17610,100
|
|
20241230,150100,279430640,17690,17690,17690,17690,0
|
|
20241230,150000,279430640,17690,17690,17690,17690,0
|
|
20241230,145900,279430640,17690,17690,17690,17690,1
|
|
20241230,145800,279412950,17690,17690,17690,17690,0
|
|
20241230,145700,279412950,17690,17690,17690,17690,0
|
|
20241230,145600,279412950,17690,17690,17690,17690,0
|
|
20241230,145500,279412950,17690,17690,17690,17690,42
|
|
20241230,145400,278669970,17690,17690,17690,17690,0
|
|
20241230,145300,278669970,17690,17690,17690,17690,0
|
|
20241230,145200,278669970,17690,17610,17690,17610,16
|
|
20241230,145100,278388130,17690,17690,17690,17690,0
|
|
20241230,145000,278388130,17690,17690,17690,17690,0
|
|
20241230,144900,278388130,17690,17690,17690,17690,1
|
|
20241230,144800,278370440,17690,17690,17690,17690,0
|
|
20241230,144700,278370440,17690,17690,17690,17690,1
|
|
20241230,144600,278352750,17690,17610,17690,17610,3
|
|
20241230,144500,278299840,17690,17610,17690,17610,18
|
|
20241230,144400,277982780,17730,17730,17730,17730,0
|
|
20241230,144300,277982780,17730,17730,17730,17730,0
|
|
20241230,144200,277982780,17730,17730,17730,17730,1
|
|
20241230,144100,277965050,17760,17760,17760,17760,0
|
|
20241230,144000,277965050,17760,17760,17760,17760,0
|
|
20241230,143900,277965050,17760,17760,17760,17760,6
|
|
20241230,143800,277858490,17610,17640,17640,17610,80
|
|
20241230,143700,276448850,17810,17810,17810,17810,0
|
|
20241230,143600,276448850,17810,17810,17810,17810,0
|
|
20241230,143500,276448850,17810,17810,17810,17810,0
|
|
20241230,143400,276448850,17810,17810,17810,17810,1
|
|
20241230,143300,276431040,17670,17670,17670,17670,3
|
|
20241230,143200,276378030,17840,17840,17840,17840,0
|
|
20241230,143100,276378030,17840,17840,17840,17840,0
|
|
20241230,143000,276378030,17840,17840,17840,17840,0
|
|
20241230,142900,276378030,17840,17840,17840,17840,0
|
|
20241230,142800,276378030,17840,17840,17840,17840,0
|
|
20241230,142700,276378030,17840,17840,17840,17840,0
|
|
20241230,142600,276378030,17840,17840,17840,17840,0
|
|
20241230,142500,276378030,17840,17840,17840,17840,0
|
|
20241230,142400,276378030,17840,17840,17840,17840,0
|
|
20241230,142300,276378030,17840,17840,17840,17840,0
|
|
20241230,142200,276378030,17840,17840,17840,17840,0
|
|
20241230,142100,276378030,17840,17630,17840,17630,159
|
|
20241230,142000,273562420,17620,17620,17620,17620,0
|
|
20241230,141900,273562420,17620,17620,17620,17620,0
|
|
20241230,141800,273562420,17620,17620,17620,17620,16
|
|
20241230,141700,273280500,17620,17620,17620,17620,0
|
|
20241230,141600,273280500,17620,17620,17620,17620,0
|
|
20241230,141500,273280500,17620,17620,17620,17620,0
|
|
20241230,141400,273280500,17620,17620,17620,17620,0
|
|
20241230,141300,273280500,17620,17620,17620,17620,0
|
|
20241230,141200,273280500,17620,17620,17620,17620,16
|
|
20241230,141100,272998580,17620,17620,17620,17620,0
|
|
20241230,141000,272998580,17620,17620,17620,17620,0
|
|
20241230,140900,272998580,17620,17620,17620,17620,0
|
|
20241230,140800,272998580,17620,17620,17620,17620,20
|
|
20241230,140700,272646180,17620,17620,17620,17620,0
|
|
20241230,140600,272646180,17620,17620,17620,17620,9
|
|
20241230,140500,272487600,17630,17630,17630,17630,130
|
|
20241230,140400,270195700,17630,17630,17630,17630,0
|
|
20241230,140300,270195700,17630,17630,17630,17630,0
|
|
20241230,140200,270195700,17630,17630,17630,17630,0
|
|
20241230,140100,270195700,17630,17630,17630,17630,0
|
|
20241230,140000,270195700,17630,17630,17630,17630,10
|
|
20241230,135900,270019400,17700,17700,17700,17700,0
|
|
20241230,135800,270019400,17700,17700,17700,17700,0
|
|
20241230,135700,270019400,17700,17700,17700,17700,0
|
|
20241230,135600,270019400,17700,17700,17700,17700,0
|
|
20241230,135500,270019400,17700,17700,17700,17700,1
|
|
20241230,135400,270001700,17620,17620,17620,17620,0
|
|
20241230,135300,270001700,17620,17620,17620,17620,0
|
|
20241230,135200,270001700,17620,17620,17620,17620,0
|
|
20241230,135100,270001700,17620,17620,17620,17620,0
|
|
20241230,135000,270001700,17620,17620,17620,17620,0
|
|
20241230,134900,270001700,17620,17620,17620,17620,0
|
|
20241230,134800,270001700,17620,17620,17620,17620,0
|
|
20241230,134700,270001700,17620,17620,17620,17620,0
|
|
20241230,134600,270001700,17620,17620,17620,17620,0
|
|
20241230,134500,270001700,17620,17620,17620,17620,0
|
|
20241230,134400,270001700,17620,17620,17620,17620,0
|
|
20241230,134300,270001700,17620,17620,17620,17620,0
|
|
20241230,134200,270001700,17620,17620,17620,17620,0
|
|
20241230,134100,270001700,17620,17620,17620,17620,0
|
|
20241230,134000,270001700,17620,17620,17620,17620,0
|
|
20241230,133900,270001700,17620,17640,17650,17620,696
|
|
20241230,133800,257720470,17620,17620,17620,17620,0
|
|
20241230,133700,257720470,17620,17620,17620,17620,148
|
|
20241230,133600,255112710,17580,17580,17580,17580,0
|
|
20241230,133500,255112710,17580,17580,17580,17580,18
|
|
20241230,133400,254796270,17620,17620,17620,17620,1
|
|
20241230,133300,254778650,17580,17580,17580,17580,0
|
|
20241230,133200,254778650,17580,17580,17580,17580,0
|
|
20241230,133100,254778650,17580,17580,17580,17580,0
|
|
20241230,133000,254778650,17580,17580,17580,17580,0
|
|
20241230,132900,254778650,17580,17580,17580,17580,0
|
|
20241230,132800,254778650,17580,17580,17580,17580,0
|
|
20241230,132700,254778650,17580,17590,17590,17580,271
|
|
20241230,132600,250014190,17620,17620,17620,17620,0
|
|
20241230,132500,250014190,17620,17620,17620,17620,1
|
|
20241230,132400,249996570,17580,17580,17580,17580,0
|
|
20241230,132300,249996570,17580,17580,17580,17580,0
|
|
20241230,132200,249996570,17580,17580,17580,17580,13
|
|
20241230,132100,249768030,17580,17580,17580,17580,0
|
|
20241230,132000,249768030,17580,17580,17580,17580,0
|
|
20241230,131900,249768030,17580,17580,17580,17580,0
|
|
20241230,131800,249768030,17580,17580,17580,17580,0
|
|
20241230,131700,249768030,17580,17580,17580,17580,0
|
|
20241230,131600,249768030,17580,17590,17590,17580,52
|
|
20241230,131500,248853820,17580,17620,17620,17580,406
|
|
20241230,131400,241709640,17630,17630,17630,17630,0
|
|
20241230,131300,241709640,17630,17620,17630,17620,129
|
|
20241230,131200,239435570,17610,17610,17610,17610,0
|
|
20241230,131100,239435570,17610,17610,17610,17610,0
|
|
20241230,131000,239435570,17610,17610,17610,17610,0
|
|
20241230,130900,239435570,17610,17610,17610,17610,0
|
|
20241230,130800,239435570,17610,17610,17610,17610,0
|
|
20241230,130700,239435570,17610,17610,17610,17610,0
|
|
20241230,130600,239435570,17610,17610,17610,17610,0
|
|
20241230,130500,239435570,17610,17610,17610,17610,0
|
|
20241230,130400,239435570,17610,17610,17610,17610,0
|
|
20241230,130300,239435570,17610,17610,17610,17610,0
|
|
20241230,130200,239435570,17610,17610,17610,17610,0
|
|
20241230,130100,239435570,17610,17610,17610,17610,176
|
|
20241230,130000,236336210,17610,17610,17610,17610,2
|
|
20241230,125900,236300990,17600,17600,17600,17600,6
|
|
20241230,125800,236195390,17620,17610,17620,17610,56
|
|
20241230,125700,235209220,17610,17610,17620,17610,26
|
|
20241230,125600,234751340,17610,17620,17620,17610,8
|
|
20241230,125500,234610440,17610,17610,17620,17610,20
|
|
20241230,125400,234258140,17620,17610,17620,17610,8
|
|
20241230,125300,234117240,17620,17610,17620,17610,320
|
|
20241230,125200,228482030,17610,17620,17620,17610,7
|
|
20241230,125100,228358740,17610,17610,17620,17610,14
|
|
20241230,125000,228112170,17610,17610,17610,17610,5
|
|
20241230,124900,228024120,17620,17610,17620,17610,8
|
|
20241230,124800,227883220,17610,17620,17620,17610,7
|
|
20241230,124700,227759930,17610,17610,17620,17610,13
|
|
20241230,124600,227530980,17610,17610,17610,17610,5
|
|
20241230,124500,227442930,17620,17610,17620,17610,7
|
|
20241230,124400,227319640,17620,17610,17620,17610,8
|
|
20241230,124300,227178740,17610,17610,17620,17610,12
|
|
20241230,124200,226967400,17620,17620,17620,17610,8
|
|
20241230,124100,226826500,17610,17610,17610,17610,5
|
|
20241230,124000,226738450,17620,17610,17620,17610,7
|
|
20241230,123900,226615160,17620,17620,17620,17610,8
|
|
20241230,123800,226474250,17620,17610,17620,17610,7
|
|
20241230,123700,226350960,17610,17620,17620,17610,8
|
|
20241230,123600,226210060,17610,17610,17610,17610,9
|
|
20241230,123500,226051570,17600,17610,17610,17600,7
|
|
20241230,123400,225928350,17610,17600,17610,17600,7
|
|
20241230,123300,225805130,17600,17610,17610,17600,7
|
|
20241230,123200,225681910,17600,17600,17600,17600,6
|
|
20241230,123100,225576310,17600,17610,17610,17600,6
|
|
20241230,123000,225470700,17620,17610,17620,17610,163
|
|
20241230,122900,222600230,17610,17620,17620,17610,7
|
|
20241230,122800,222476940,17610,17620,17620,17610,8
|
|
20241230,122700,222336040,17610,17610,17610,17610,11
|
|
20241230,122600,222142330,17620,17610,17620,17610,7
|
|
20241230,122500,222019040,17610,17620,17620,17610,8
|
|
20241230,122400,221878140,17610,17600,17610,17600,24
|
|
20241230,122300,221455550,17600,17600,17600,17600,8
|
|
20241230,122200,221314750,17590,17590,17590,17590,5
|
|
20241230,122100,221226800,17600,17590,17600,17590,7
|
|
20241230,122000,221103650,17590,17590,17600,17590,12
|
|
20241230,121900,220892560,17610,17610,17610,17610,2
|
|
20241230,121800,220857340,17600,17580,17600,17580,48
|
|
20241230,121700,220012880,17590,17590,17590,17580,8
|
|
20241230,121600,219872210,17580,17580,17590,17580,13
|
|
20241230,121500,219643650,17590,17590,17590,17590,2
|
|
20241230,121400,219608470,17590,17590,17590,17580,19
|
|
20241230,121300,219274310,17580,17580,17580,17580,6
|
|
20241230,121200,219168830,17580,17580,17590,17580,12
|
|
20241230,121100,218957850,17590,17580,17590,17580,8
|
|
20241230,121000,218817190,17580,17590,17590,17580,6
|
|
20241230,120900,218711700,17580,17590,17590,17580,7
|
|
20241230,120800,218588620,17580,17580,17580,17580,11
|
|
20241230,120700,218395240,17590,17580,17590,17580,7
|
|
20241230,120600,218272160,17580,17590,17590,17580,9
|
|
20241230,120500,218113910,17590,17600,17600,17590,4
|
|
20241230,120400,218043530,17610,17600,17610,17590,84
|
|
20241230,120300,216565130,17610,17600,17610,17600,25
|
|
20241230,120200,216125110,17610,17600,17610,17600,7
|
|
20241230,120100,216001890,17610,17620,17620,17610,4
|
|
20241230,120000,215931430,17620,17630,17630,17620,94
|
|
20241230,115900,214275130,17620,17620,17620,17620,6
|
|
20241230,115800,214169410,17630,17630,17630,17630,21
|
|
20241230,115700,213799180,17630,17630,17640,17630,15
|
|
20241230,115600,213534710,17640,17630,17640,17630,7
|
|
20241230,115500,213411280,17630,17640,17640,17630,7
|
|
20241230,115400,213287850,17630,17630,17630,17630,6
|
|
20241230,115300,213182070,17630,17630,17640,17630,12
|
|
20241230,115200,212970490,17640,17630,17640,17630,8
|
|
20241230,115100,212829430,17630,17640,17640,17630,7
|
|
20241230,115000,212706000,17630,17630,17630,17630,5
|
|
20241230,114900,212617850,17640,17630,17640,17630,13
|
|
20241230,114800,212388640,17640,17630,17640,17630,6
|
|
20241230,114700,212282850,17630,17640,17640,17630,8
|
|
20241230,114600,212141790,17630,17640,17640,17630,7
|
|
20241230,114500,212018360,17630,17630,17630,17630,14
|
|
20241230,114400,211771540,17630,17630,17630,17630,2
|
|
20241230,114300,211736280,17620,17620,17620,17620,11
|
|
20241230,114200,211542460,17640,17590,17640,17590,29
|
|
20241230,114100,211032250,17590,17640,17640,17590,2733
|
|
20241230,114000,162922310,17630,17630,17630,17630,5
|
|
20241230,113900,162834160,17640,17630,17640,17630,8
|
|
20241230,113800,162693100,17630,17640,17640,17630,8
|
|
20241230,113700,162552030,17630,17630,17640,17630,14
|
|
20241230,113600,162305180,17630,17630,17630,17630,5
|
|
20241230,113500,162217030,17640,17640,17640,17640,2
|
|
20241230,113400,162181750,17640,17660,17660,17640,102
|
|
20241230,113300,160382430,17670,17670,17670,17670,2
|
|
20241230,113200,160347090,17690,17690,17690,17690,2
|
|
20241230,113100,160311710,17700,17700,17700,17700,0
|
|
20241230,113000,160311710,17700,17700,17700,17700,2
|
|
20241230,112900,160276310,17740,17740,17740,17740,2
|
|
20241230,112800,160240830,17760,17760,17760,17760,2
|
|
20241230,112700,160205310,17770,17770,17770,17770,0
|
|
20241230,112600,160205310,17770,17640,17770,17640,51
|
|
20241230,112500,159305540,17630,17650,17650,17630,12
|
|
20241230,112400,159093940,17660,17660,17660,17660,2
|
|
20241230,112300,159058620,17680,17680,17680,17680,2
|
|
20241230,112200,159023260,17700,17700,17700,17700,0
|
|
20241230,112100,159023260,17700,17700,17700,17700,2
|
|
20241230,112000,158987860,17710,17710,17710,17710,2
|
|
20241230,111900,158952440,17730,17730,17730,17730,2
|
|
20241230,111800,158916980,17740,17750,17750,17740,12
|
|
20241230,111700,158704000,17760,17760,17760,17760,1
|
|
20241230,111600,158686240,17760,17770,17770,17760,4
|
|
20241230,111500,158615180,17780,17780,17780,17780,1
|
|
20241230,111400,158597400,17630,17630,17630,17630,109
|
|
20241230,111300,156675730,17620,17620,17620,17620,3
|
|
20241230,111200,156622870,17650,17640,17650,17640,4
|
|
20241230,111100,156552290,17670,17670,17670,17670,2
|
|
20241230,111000,156516950,17650,17680,17680,17650,5
|
|
20241230,110900,156428640,17650,17670,17670,17650,51
|
|
20241230,110800,155528470,17670,17670,17670,17670,0
|
|
20241230,110700,155528470,17670,17670,17670,17670,0
|
|
20241230,110600,155528470,17670,17670,17670,17670,1
|
|
20241230,110500,155510800,17800,17800,17800,17800,0
|
|
20241230,110400,155510800,17800,17800,17800,17800,0
|
|
20241230,110300,155510800,17800,17800,17800,17800,0
|
|
20241230,110200,155510800,17800,17790,17800,17790,50
|
|
20241230,110100,154620960,17840,17840,17840,17840,0
|
|
20241230,110000,154620960,17840,17620,17840,17620,202
|
|
20241230,105900,151056710,17610,17610,17610,17610,5
|
|
20241230,105800,150968660,17610,17610,17610,17610,6
|
|
20241230,105700,150863000,17600,17600,17600,17600,0
|
|
20241230,105600,150863000,17600,17600,17600,17600,0
|
|
20241230,105500,150863000,17600,17600,17600,17600,1
|
|
20241230,105400,150845400,17600,17680,17680,17600,3
|
|
20241230,105300,150792520,17600,17600,17600,17600,0
|
|
20241230,105200,150792520,17600,17600,17600,17600,0
|
|
20241230,105100,150792520,17600,17600,17600,17600,4
|
|
20241230,105000,150722120,17720,17720,17720,17710,54
|
|
20241230,104900,149765520,17740,17740,17740,17740,0
|
|
20241230,104800,149765520,17740,17740,17740,17740,0
|
|
20241230,104700,149765520,17740,17740,17740,17740,0
|
|
20241230,104600,149765520,17740,17740,17740,17740,0
|
|
20241230,104500,149765520,17740,17710,17740,17710,12
|
|
20241230,104400,149552910,17710,17590,17710,17590,220
|
|
20241230,104300,145668470,17580,17580,17580,17580,10
|
|
20241230,104200,145492670,17580,17580,17580,17580,6
|
|
20241230,104100,145387190,17580,17580,17580,17580,5
|
|
20241230,104000,145299290,17580,17580,17580,17580,5
|
|
20241230,103900,145211390,17590,17590,17590,17580,13
|
|
20241230,103800,144982750,17600,17600,17600,17600,4
|
|
20241230,103700,144912350,17600,17600,17610,17600,131
|
|
20241230,103600,142606600,17600,17600,17600,17600,4
|
|
20241230,103500,142536200,17600,17610,17610,17600,20
|
|
20241230,103400,142184060,17630,17630,17630,17630,0
|
|
20241230,103300,142184060,17630,17610,17630,17610,63
|
|
20241230,103200,141073490,17600,17600,17600,17600,6
|
|
20241230,103100,140967890,17600,17600,17600,17600,10
|
|
20241230,103000,140791890,17600,17600,17600,17600,6
|
|
20241230,102900,140686290,17610,17610,17610,17610,4
|
|
20241230,102800,140615850,17620,17600,17620,17600,62
|
|
20241230,102700,139523530,17590,17600,17600,17590,10
|
|
20241230,102600,139347590,17610,17600,17610,17600,57
|
|
20241230,102500,138343830,17590,17590,17590,17590,6
|
|
20241230,102400,138238290,17590,17590,17590,17590,5
|
|
20241230,102300,138150340,17590,17580,17590,17580,12
|
|
20241230,102200,137939320,17580,17580,17580,17580,5
|
|
20241230,102100,137851420,17580,17580,17590,17570,59
|
|
20241230,102000,136814460,17580,17580,17580,17580,11
|
|
20241230,101900,136621080,17580,17580,17580,17580,5
|
|
20241230,101800,136533180,17590,17590,17590,17590,5
|
|
20241230,101700,136445230,17580,17580,17580,17580,6
|
|
20241230,101600,136339750,17590,17590,17590,17590,11
|
|
20241230,101500,136146260,17600,17600,17600,17600,0
|
|
20241230,101400,136146260,17600,17600,17600,17600,6
|
|
20241230,101300,136040660,17590,17580,17590,17580,55
|
|
20241230,101200,135073260,17580,17580,17580,17580,25
|
|
20241230,101100,134633760,17580,17580,17580,17580,12
|
|
20241230,101000,134422800,17590,17590,17590,17590,0
|
|
20241230,100900,134422800,17590,17600,17600,17590,37
|
|
20241230,100800,133771800,17600,17600,17600,17600,19
|
|
20241230,100700,133437400,17600,17610,17610,17600,4
|
|
20241230,100600,133366980,17610,17610,17610,17610,9
|
|
20241230,100500,133208490,17610,17600,17610,17600,23
|
|
20241230,100400,132803510,17600,17600,17600,17600,5
|
|
20241230,100300,132715510,17600,17600,17600,17600,6
|
|
20241230,100200,132609910,17600,17600,17600,17600,5
|
|
20241230,100100,132521910,17600,17590,17600,17590,22
|
|
20241230,100000,132134760,17590,17580,17590,17580,33
|
|
20241230,095900,131554390,17580,17570,17580,17570,62
|
|
20241230,095800,130464880,17580,17580,17580,17580,0
|
|
20241230,095700,130464880,17580,17580,17580,17580,0
|
|
20241230,095600,130464880,17580,17580,17580,17580,0
|
|
20241230,095500,130464880,17580,17600,17620,17580,37
|
|
20241230,095400,129814160,17520,17520,17520,17520,14
|
|
20241230,095300,129568880,17510,17540,17540,17510,177
|
|
20241230,095200,126468280,17550,17570,17570,17540,25
|
|
20241230,095100,126029140,17570,17570,17570,17570,0
|
|
20241230,095000,126029140,17570,17570,17570,17570,0
|
|
20241230,094900,126029140,17570,17570,17570,17570,0
|
|
20241230,094800,126029140,17570,17570,17570,17570,21
|
|
20241230,094700,125660170,17560,17560,17560,17560,0
|
|
20241230,094600,125660170,17560,17560,17560,17560,0
|
|
20241230,094500,125660170,17560,17560,17560,17560,10
|
|
20241230,094400,125484570,17570,17570,17570,17570,5
|
|
20241230,094300,125396720,17570,17590,17590,17570,123
|
|
20241230,094200,123233560,17520,17530,17530,17520,32
|
|
20241230,094100,122672910,17440,17440,17440,17440,0
|
|
20241230,094000,122672910,17440,17480,17480,17440,1449
|
|
20241230,093900,97387620,17560,17570,17570,17560,11
|
|
20241230,093800,97194450,17600,17600,17600,17600,0
|
|
20241230,093700,97194450,17600,17600,17600,17600,0
|
|
20241230,093600,97194450,17600,17590,17600,17590,200
|
|
20241230,093500,93674680,17600,17500,17600,17450,39
|
|
20241230,093400,92991650,17500,17490,17500,17490,11
|
|
20241230,093300,92799210,17500,17470,17500,17450,54
|
|
20241230,093200,91855410,17490,17490,17490,17490,1
|
|
20241230,093100,91837920,17490,17450,17490,17450,172
|
|
20241230,093000,88829720,17460,17460,17490,17450,555
|
|
20241230,092900,79140950,17450,17450,17450,17450,0
|
|
20241230,092800,79140950,17450,17470,17470,17450,25
|
|
20241230,092700,78704540,17470,17500,17500,17470,9
|
|
20241230,092600,78547100,17500,17500,17500,17500,10
|
|
20241230,092500,78372100,17450,17560,17560,17450,55
|
|
20241230,092400,77411630,17570,17570,17570,17570,61
|
|
20241230,092300,76339860,17580,17520,17580,17470,1682
|
|
20241230,092200,46902310,17530,17530,17530,17530,55
|
|
20241230,092100,45938160,17540,17570,17570,17540,329
|
|
20241230,092000,40158410,17550,17640,17640,17550,268
|
|
20241230,091900,35435510,17660,17660,17660,17660,11
|
|
20241230,091800,35241250,17680,17680,17680,17680,1
|
|
20241230,091700,35223570,17600,17600,17600,17600,120
|
|
20241230,091600,33111570,17590,17590,17590,17590,0
|
|
20241230,091500,33111570,17590,17590,17590,17590,0
|
|
20241230,091400,33111570,17590,17580,17590,17580,7
|
|
20241230,091300,32988490,17580,17660,17660,17580,397
|
|
20241230,091200,25998240,17660,17730,17730,17660,269
|
|
20241230,091100,21244590,17900,17670,17900,17670,100
|
|
20241230,091000,19465940,17680,17670,17680,17670,15
|
|
20241230,090900,19200790,17650,17650,17650,17650,47
|
|
20241230,090800,18371240,17670,17670,17670,17670,10
|
|
20241230,090700,18194540,17670,17670,17670,17670,0
|
|
20241230,090600,18194540,17670,17670,17670,17670,110
|
|
20241230,090500,16250840,17660,17670,17670,17660,113
|
|
20241230,090400,14254160,17730,17730,17730,17730,0
|
|
20241230,090300,14254160,17730,17730,17730,17730,1
|
|
20241230,090200,14236430,17670,17660,17670,17660,17
|
|
20241230,090100,13936130,17750,17750,17750,17750,7
|
|
20241230,090000,13811880,17750,17850,17850,17610,775
|