599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,185500,11341644820,17660,17660,17660,17660,0
|
|
20241230,185400,11341644820,17660,17660,17660,17660,0
|
|
20241230,185300,11341644820,17660,17660,17660,17660,0
|
|
20241230,185200,11341644820,17660,17660,17660,17660,0
|
|
20241230,185100,11341644820,17660,17660,17660,17660,0
|
|
20241230,185000,11341644820,17660,17660,17660,17660,0
|
|
20241230,184900,11341644820,17660,17660,17660,17660,0
|
|
20241230,184800,11341644820,17660,17660,17660,17660,0
|
|
20241230,184700,11341644820,17660,17660,17660,17660,0
|
|
20241230,184600,11341644820,17660,17660,17660,17660,0
|
|
20241230,184500,11341644820,17660,17660,17660,17660,0
|
|
20241230,184400,11341644820,17660,17660,17660,17660,0
|
|
20241230,184300,11341644820,17660,17660,17660,17660,0
|
|
20241230,184200,11341644820,17660,17660,17660,17660,0
|
|
20241230,184100,11341644820,17660,17660,17660,17660,0
|
|
20241230,184000,11341644820,17660,17660,17660,17660,0
|
|
20241230,183900,11341644820,17660,17660,17660,17660,0
|
|
20241230,183800,11341644820,17660,17660,17660,17660,0
|
|
20241230,183700,11341644820,17660,17660,17660,17660,0
|
|
20241230,183600,11341644820,17660,17660,17660,17660,0
|
|
20241230,183500,11341644820,17660,17660,17660,17660,0
|
|
20241230,183400,11341644820,17660,17660,17660,17660,0
|
|
20241230,183300,11341644820,17660,17660,17660,17660,0
|
|
20241230,183200,11341644820,17660,17660,17660,17660,0
|
|
20241230,183100,11341644820,17660,17660,17660,17660,0
|
|
20241230,183000,11341644820,17660,17660,17660,17660,0
|
|
20241230,182900,11341644820,17660,17660,17660,17660,0
|
|
20241230,182800,11341644820,17660,17660,17660,17660,0
|
|
20241230,182700,11341644820,17660,17660,17660,17660,0
|
|
20241230,182600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,182500,11341644820,17660,17660,17660,17660,0
|
|
20241230,182400,11341644820,17660,17660,17660,17660,0
|
|
20241230,182300,11341644820,17660,17660,17660,17660,0
|
|
20241230,182200,11341644820,17660,17660,17660,17660,0
|
|
20241230,182100,11341644820,17660,17660,17660,17660,0
|
|
20241230,182000,11341644820,17660,17660,17660,17660,0
|
|
20241230,181900,11341644820,17660,17660,17660,17660,0
|
|
20241230,181800,11341644820,17660,17660,17660,17660,0
|
|
20241230,181700,11341644820,17660,17660,17660,17660,0
|
|
20241230,181600,11341644820,17660,17660,17660,17660,0
|
|
20241230,181500,11341644820,17660,17660,17660,17660,0
|
|
20241230,181400,11341644820,17660,17660,17660,17660,0
|
|
20241230,181300,11341644820,17660,17660,17660,17660,0
|
|
20241230,181200,11341644820,17660,17660,17660,17660,0
|
|
20241230,181100,11341644820,17660,17660,17660,17660,0
|
|
20241230,181000,11341644820,17660,17660,17660,17660,0
|
|
20241230,180900,11341644820,17660,17660,17660,17660,0
|
|
20241230,180800,11341644820,17660,17660,17660,17660,0
|
|
20241230,180700,11341644820,17660,17660,17660,17660,0
|
|
20241230,180600,11341644820,17660,17660,17660,17660,0
|
|
20241230,180500,11341644820,17660,17660,17660,17660,0
|
|
20241230,180400,11341644820,17660,17660,17660,17660,0
|
|
20241230,180300,11341644820,17660,17660,17660,17660,0
|
|
20241230,180200,11341644820,17660,17660,17660,17660,0
|
|
20241230,180100,11341644820,17660,17660,17660,17660,0
|
|
20241230,180000,11341644820,17660,17660,17660,17660,0
|
|
20241230,175900,11341644820,17660,17660,17660,17660,0
|
|
20241230,175800,11341644820,17660,17660,17660,17660,0
|
|
20241230,175700,11341644820,17660,17660,17660,17660,0
|
|
20241230,175600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,175500,11341644820,17660,17660,17660,17660,0
|
|
20241230,175400,11341644820,17660,17660,17660,17660,0
|
|
20241230,175300,11341644820,17660,17660,17660,17660,0
|
|
20241230,175200,11341644820,17660,17660,17660,17660,0
|
|
20241230,175100,11341644820,17660,17660,17660,17660,0
|
|
20241230,175000,11341644820,17660,17660,17660,17660,0
|
|
20241230,174900,11341644820,17660,17660,17660,17660,0
|
|
20241230,174800,11341644820,17660,17660,17660,17660,0
|
|
20241230,174700,11341644820,17660,17660,17660,17660,0
|
|
20241230,174600,11341644820,17660,17660,17660,17660,0
|
|
20241230,174500,11341644820,17660,17660,17660,17660,0
|
|
20241230,174400,11341644820,17660,17660,17660,17660,0
|
|
20241230,174300,11341644820,17660,17660,17660,17660,0
|
|
20241230,174200,11341644820,17660,17660,17660,17660,0
|
|
20241230,174100,11341644820,17660,17660,17660,17660,0
|
|
20241230,174000,11341644820,17660,17660,17660,17660,0
|
|
20241230,173900,11341644820,17660,17660,17660,17660,0
|
|
20241230,173800,11341644820,17660,17660,17660,17660,0
|
|
20241230,173700,11341644820,17660,17660,17660,17660,0
|
|
20241230,173600,11341644820,17660,17660,17660,17660,0
|
|
20241230,173500,11341644820,17660,17660,17660,17660,0
|
|
20241230,173400,11341644820,17660,17660,17660,17660,0
|
|
20241230,173300,11341644820,17660,17660,17660,17660,0
|
|
20241230,173200,11341644820,17660,17660,17660,17660,0
|
|
20241230,173100,11341644820,17660,17660,17660,17660,0
|
|
20241230,173000,11341644820,17660,17660,17660,17660,0
|
|
20241230,172900,11341644820,17660,17660,17660,17660,0
|
|
20241230,172800,11341644820,17660,17660,17660,17660,0
|
|
20241230,172700,11341644820,17660,17660,17660,17660,0
|
|
20241230,172600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,172500,11341644820,17660,17660,17660,17660,0
|
|
20241230,172400,11341644820,17660,17660,17660,17660,0
|
|
20241230,172300,11341644820,17660,17660,17660,17660,0
|
|
20241230,172200,11341644820,17660,17660,17660,17660,0
|
|
20241230,172100,11341644820,17660,17660,17660,17660,0
|
|
20241230,172000,11341644820,17660,17660,17660,17660,0
|
|
20241230,171900,11341644820,17660,17660,17660,17660,0
|
|
20241230,171800,11341644820,17660,17660,17660,17660,0
|
|
20241230,171700,11341644820,17660,17660,17660,17660,0
|
|
20241230,171600,11341644820,17660,17660,17660,17660,0
|
|
20241230,171500,11341644820,17660,17660,17660,17660,0
|
|
20241230,171400,11341644820,17660,17660,17660,17660,0
|
|
20241230,171300,11341644820,17660,17660,17660,17660,0
|
|
20241230,171200,11341644820,17660,17660,17660,17660,0
|
|
20241230,171100,11341644820,17660,17660,17660,17660,0
|
|
20241230,171000,11341644820,17660,17660,17660,17660,0
|
|
20241230,170900,11341644820,17660,17660,17660,17660,0
|
|
20241230,170800,11341644820,17660,17660,17660,17660,0
|
|
20241230,170700,11341644820,17660,17660,17660,17660,0
|
|
20241230,170600,11341644820,17660,17660,17660,17660,0
|
|
20241230,170500,11341644820,17660,17660,17660,17660,0
|
|
20241230,170400,11341644820,17660,17660,17660,17660,0
|
|
20241230,170300,11341644820,17660,17660,17660,17660,0
|
|
20241230,170200,11341644820,17660,17660,17660,17660,0
|
|
20241230,170100,11341644820,17660,17660,17660,17660,0
|
|
20241230,170000,11341644820,17660,17660,17660,17660,0
|
|
20241230,165900,11341644820,17660,17660,17660,17660,0
|
|
20241230,165800,11341644820,17660,17660,17660,17660,0
|
|
20241230,165700,11341644820,17660,17660,17660,17660,0
|
|
20241230,165600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,165500,11341644820,17660,17660,17660,17660,0
|
|
20241230,165400,11341644820,17660,17660,17660,17660,0
|
|
20241230,165300,11341644820,17660,17660,17660,17660,0
|
|
20241230,165200,11341644820,17660,17660,17660,17660,0
|
|
20241230,165100,11341644820,17660,17660,17660,17660,0
|
|
20241230,165000,11341644820,17660,17660,17660,17660,0
|
|
20241230,164900,11341644820,17660,17660,17660,17660,0
|
|
20241230,164800,11341644820,17660,17660,17660,17660,0
|
|
20241230,164700,11341644820,17660,17660,17660,17660,0
|
|
20241230,164600,11341644820,17660,17660,17660,17660,0
|
|
20241230,164500,11341644820,17660,17660,17660,17660,0
|
|
20241230,164400,11341644820,17660,17660,17660,17660,0
|
|
20241230,164300,11341644820,17660,17660,17660,17660,0
|
|
20241230,164200,11341644820,17660,17660,17660,17660,0
|
|
20241230,164100,11341644820,17660,17660,17660,17660,0
|
|
20241230,164000,11341644820,17660,17660,17660,17660,0
|
|
20241230,163900,11341644820,17660,17660,17660,17660,0
|
|
20241230,163800,11341644820,17660,17660,17660,17660,0
|
|
20241230,163700,11341644820,17660,17660,17660,17660,0
|
|
20241230,163600,11341644820,17660,17660,17660,17660,0
|
|
20241230,163500,11341644820,17660,17660,17660,17660,0
|
|
20241230,163400,11341644820,17660,17660,17660,17660,0
|
|
20241230,163300,11341644820,17660,17660,17660,17660,0
|
|
20241230,163200,11341644820,17660,17660,17660,17660,0
|
|
20241230,163100,11341644820,17660,17660,17660,17660,0
|
|
20241230,163000,11341644820,17660,17660,17660,17660,0
|
|
20241230,162900,11341644820,17660,17660,17660,17660,0
|
|
20241230,162800,11341644820,17660,17660,17660,17660,0
|
|
20241230,162700,11341644820,17660,17660,17660,17660,0
|
|
20241230,162600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,162500,11341644820,17660,17660,17660,17660,0
|
|
20241230,162400,11341644820,17660,17660,17660,17660,0
|
|
20241230,162300,11341644820,17660,17660,17660,17660,0
|
|
20241230,162200,11341644820,17660,17660,17660,17660,0
|
|
20241230,162100,11341644820,17660,17660,17660,17660,0
|
|
20241230,162000,11341644820,17660,17660,17660,17660,0
|
|
20241230,161900,11341644820,17660,17660,17660,17660,0
|
|
20241230,161800,11341644820,17660,17660,17660,17660,0
|
|
20241230,161700,11341644820,17660,17660,17660,17660,0
|
|
20241230,161600,11341644820,17660,17660,17660,17660,0
|
|
20241230,161500,11341644820,17660,17660,17660,17660,0
|
|
20241230,161400,11341644820,17660,17660,17660,17660,0
|
|
20241230,161300,11341644820,17660,17660,17660,17660,0
|
|
20241230,161200,11341644820,17660,17660,17660,17660,0
|
|
20241230,161100,11341644820,17660,17660,17660,17660,0
|
|
20241230,161000,11341644820,17660,17660,17660,17660,0
|
|
20241230,160900,11341644820,17660,17660,17660,17660,0
|
|
20241230,160800,11341644820,17660,17660,17660,17660,0
|
|
20241230,160700,11341644820,17660,17660,17660,17660,0
|
|
20241230,160600,11341644820,17660,17660,17660,17660,0
|
|
20241230,160500,11341644820,17660,17660,17660,17660,0
|
|
20241230,160400,11341644820,17660,17660,17660,17660,0
|
|
20241230,160300,11341644820,17660,17660,17660,17660,0
|
|
20241230,160200,11341644820,17660,17660,17660,17660,0
|
|
20241230,160100,11341644820,17660,17660,17660,17660,0
|
|
20241230,160000,11341644820,17660,17660,17660,17660,0
|
|
20241230,155900,11341644820,17660,17660,17660,17660,0
|
|
20241230,155800,11341644820,17660,17660,17660,17660,0
|
|
20241230,155700,11341644820,17660,17660,17660,17660,0
|
|
20241230,155600,11341644820,17660,17660,17660,17660,103205
|
|
20241230,155500,11341644820,17660,17660,17660,17660,0
|
|
20241230,155400,11341644820,17660,17660,17660,17660,0
|
|
20241230,155300,11341644820,17660,17660,17660,17660,0
|
|
20241230,155200,11341644820,17660,17660,17660,17660,0
|
|
20241230,155100,11341644820,17660,17660,17660,17660,0
|
|
20241230,155000,11341644820,17660,17660,17660,17660,0
|
|
20241230,154900,11341644820,17660,17660,17660,17660,0
|
|
20241230,154800,11341644820,17660,17660,17660,17660,0
|
|
20241230,154700,11341644820,17660,17660,17660,17660,0
|
|
20241230,154600,11341644820,17660,17660,17660,17660,0
|
|
20241230,154500,11341644820,17660,17660,17660,17660,0
|
|
20241230,154400,11341644820,17660,17660,17660,17660,0
|
|
20241230,154300,11341644820,17660,17660,17660,17660,0
|
|
20241230,154200,11341644820,17660,17660,17660,17660,0
|
|
20241230,154100,11341644820,17660,17660,17660,17660,0
|
|
20241230,154000,11341644820,17660,17660,17660,17660,0
|
|
20241230,153900,11341644820,17660,17660,17660,17660,0
|
|
20241230,153800,11341644820,17660,17660,17660,17660,0
|
|
20241230,153700,11341644820,17660,17660,17660,17660,0
|
|
20241230,153600,11341644820,17660,17660,17660,17660,0
|
|
20241230,153500,11341644820,17660,17660,17660,17660,0
|
|
20241230,153400,11341644820,17660,17660,17660,17660,0
|
|
20241230,153300,11341644820,17660,17660,17660,17660,0
|
|
20241230,153200,11341644820,17660,17660,17660,17660,0
|
|
20241230,153100,11341644820,17660,17660,17660,17660,0
|
|
20241230,153000,11341644820,17660,17660,17660,17660,103205
|
|
20241230,152900,9519044520,17800,17800,17800,17800,0
|
|
20241230,152800,9519044520,17800,17800,17800,17800,0
|
|
20241230,152700,9519044520,17800,17800,17800,17800,0
|
|
20241230,152600,9519044520,17800,17800,17800,17800,0
|
|
20241230,152500,9519044520,17800,17800,17800,17800,0
|
|
20241230,152400,9519044520,17800,17800,17800,17800,0
|
|
20241230,152300,9519044520,17800,17800,17800,17800,0
|
|
20241230,152200,9519044520,17800,17800,17800,17800,0
|
|
20241230,152100,9519044520,17800,17800,17800,17800,0
|
|
20241230,152000,9519044520,17800,17800,17800,17800,0
|
|
20241230,151900,9519044520,17800,17760,17800,17740,4250
|
|
20241230,151800,9443553560,17750,17770,17770,17750,2295
|
|
20241230,151700,9402778400,17770,17770,17780,17750,2026
|
|
20241230,151600,9366792590,17780,17760,17780,17750,3379
|
|
20241230,151500,9306770160,17750,17740,17770,17730,2287
|
|
20241230,151400,9266183760,17750,17740,17760,17730,5430
|
|
20241230,151300,9169842740,17740,17770,17770,17730,3617
|
|
20241230,151200,9105654100,17760,17750,17800,17750,2523
|
|
20241230,151100,9060819740,17760,17760,17760,17750,3467
|
|
20241230,151000,8999254420,17750,17760,17760,17750,1831
|
|
20241230,150900,8966742850,17760,17750,17760,17750,2205
|
|
20241230,150800,8927592290,17750,17770,17770,17750,2933
|
|
20241230,150700,8875509250,17770,17770,17770,17760,2270
|
|
20241230,150600,8835179660,17770,17760,17770,17760,1728
|
|
20241230,150500,8804482930,17770,17770,17770,17750,2481
|
|
20241230,150400,8760417070,17760,17760,17770,17760,1425
|
|
20241230,150300,8735101980,17770,17770,17780,17760,2051
|
|
20241230,150200,8698664070,17780,17770,17780,17760,1626
|
|
20241230,150100,8669766740,17770,17770,17780,17760,2255
|
|
20241230,150000,8629694190,17770,17790,17790,17760,6686
|
|
20241230,145900,8510841180,17800,17810,17820,17800,2007
|
|
20241230,145800,8475100680,17810,17800,17810,17800,1532
|
|
20241230,145700,8447820830,17810,17800,17810,17790,1187
|
|
20241230,145600,8426690300,17790,17800,17810,17790,2870
|
|
20241230,145500,8375612170,17800,17790,17800,17790,1879
|
|
20241230,145400,8342174400,17800,17800,17820,17790,1539
|
|
20241230,145300,8314768790,17810,17800,17810,17790,1328
|
|
20241230,145200,8291122610,17800,17790,17800,17790,895
|
|
20241230,145100,8275191810,17790,17790,17800,17780,955
|
|
20241230,145000,8258200600,17790,17800,17800,17780,1939
|
|
20241230,144900,8223695370,17800,17780,17800,17780,2340
|
|
20241230,144800,8182054790,17780,17790,17800,17770,1637
|
|
20241230,144700,8152950510,17790,17790,17800,17780,1563
|
|
20241230,144600,8125140020,17790,17780,17790,17770,1133
|
|
20241230,144500,8104994150,17780,17770,17780,17770,664
|
|
20241230,144400,8093190410,17770,17780,17780,17760,1443
|
|
20241230,144300,8067544570,17770,17780,17790,17770,1900
|
|
20241230,144200,8033757210,17780,17790,17790,17770,1455
|
|
20241230,144100,8007883740,17790,17780,17790,17780,972
|
|
20241230,144000,7990596560,17790,17820,17820,17780,3500
|
|
20241230,143900,7928317160,17810,17800,17810,17790,827
|
|
20241230,143800,7913590210,17810,17810,17810,17790,1367
|
|
20241230,143700,7889256830,17800,17810,17810,17800,1156
|
|
20241230,143600,7868669630,17800,17830,17840,17800,2561
|
|
20241230,143500,7823029780,17840,17820,17840,17820,1644
|
|
20241230,143400,7793718700,17820,17830,17830,17820,1209
|
|
20241230,143300,7772165590,17830,17830,17830,17820,1300
|
|
20241230,143200,7748990360,17820,17820,17830,17820,1476
|
|
20241230,143100,7722686000,17820,17810,17820,17810,1325
|
|
20241230,143000,7699077000,17810,17820,17820,17800,1558
|
|
20241230,142900,7671322060,17820,17820,17830,17820,1379
|
|
20241230,142800,7646746120,17820,17820,17830,17810,1152
|
|
20241230,142700,7626216540,17820,17820,17820,17810,1146
|
|
20241230,142600,7605797490,17820,17820,17820,17810,926
|
|
20241230,142500,7589296840,17820,17800,17820,17790,572
|
|
20241230,142400,7579111280,17800,17800,17820,17790,2953
|
|
20241230,142300,7526530830,17810,17800,17810,17800,878
|
|
20241230,142200,7510901420,17790,17800,17800,17790,758
|
|
20241230,142100,7497409120,17800,17790,17800,17790,917
|
|
20241230,142000,7481088470,17790,17780,17790,17780,827
|
|
20241230,141900,7466379550,17780,17790,17790,17770,610
|
|
20241230,141800,7455534760,17790,17790,17790,17770,1313
|
|
20241230,141700,7432185760,17790,17800,17810,17770,3590
|
|
20241230,141600,7368295700,17810,17790,17810,17780,2704
|
|
20241230,141500,7320180230,17790,17800,17800,17780,1287
|
|
20241230,141400,7297282180,17790,17790,17800,17780,1752
|
|
20241230,141300,7266106780,17790,17790,17790,17780,711
|
|
20241230,141200,7253458230,17790,17800,17810,17780,1376
|
|
20241230,141100,7228975680,17810,17800,17810,17800,918
|
|
20241230,141000,7212628800,17800,17810,17810,17790,1896
|
|
20241230,140900,7178878770,17810,17790,17810,17790,2580
|
|
20241230,140800,7132973540,17790,17750,17790,17750,3278
|
|
20241230,140700,7074723990,17760,17730,17760,17730,7786
|
|
20241230,140600,6936636050,17730,17720,17730,17720,395
|
|
20241230,140500,6929633290,17730,17730,17730,17720,560
|
|
20241230,140400,6919705570,17730,17730,17730,17720,42
|
|
20241230,140300,6918961190,17730,17720,17730,17720,1034
|
|
20241230,140200,6900635980,17720,17720,17720,17720,993
|
|
20241230,140100,6883040020,17720,17720,17720,17710,202
|
|
20241230,140000,6879460870,17720,17720,17730,17710,650
|
|
20241230,135900,6867944690,17730,17730,17730,17730,1406
|
|
20241230,135800,6843016310,17730,17730,17730,17720,572
|
|
20241230,135700,6832878810,17730,17710,17730,17710,1280
|
|
20241230,135600,6810194620,17720,17720,17720,17710,323
|
|
20241230,135500,6804471070,17710,17720,17720,17710,305
|
|
20241230,135400,6799068530,17710,17720,17720,17710,68
|
|
20241230,135300,6797864010,17720,17710,17720,17710,1505
|
|
20241230,135200,6771210250,17710,17710,17710,17700,385
|
|
20241230,135100,6764393060,17710,17710,17710,17700,1316
|
|
20241230,135000,6741087510,17710,17680,17720,17680,3089
|
|
20241230,134900,6686431890,17680,17700,17700,17680,1646
|
|
20241230,134800,6657308330,17690,17710,17710,17680,778
|
|
20241230,134700,6643543500,17700,17690,17710,17690,956
|
|
20241230,134600,6626622270,17700,17690,17700,17690,128
|
|
20241230,134500,6624357690,17690,17690,17700,17690,532
|
|
20241230,134400,6614946520,17690,17690,17690,17690,810
|
|
20241230,134300,6600617620,17690,17680,17690,17680,384
|
|
20241230,134200,6593825950,17680,17670,17690,17670,339
|
|
20241230,134100,6587832520,17670,17680,17690,17670,1026
|
|
20241230,134000,6569688350,17690,17680,17690,17680,2464
|
|
20241230,133900,6526124380,17680,17690,17690,17660,133
|
|
20241230,133800,6523773170,17690,17690,17700,17670,753
|
|
20241230,133700,6510454140,17690,17670,17690,17670,440
|
|
20241230,133600,6502676290,17670,17650,17670,17650,31
|
|
20241230,133500,6502128780,17650,17680,17680,17640,755
|
|
20241230,133400,6488786150,17680,17670,17680,17650,418
|
|
20241230,133300,6481400270,17640,17650,17670,17630,404
|
|
20241230,133200,6474271320,17640,17650,17670,17640,2201
|
|
20241230,133100,6435389340,17640,17640,17670,17640,385
|
|
20241230,133000,6428595930,17650,17640,17650,17640,95
|
|
20241230,132900,6426919340,17650,17660,17660,17650,176
|
|
20241230,132800,6423811940,17650,17660,17670,17640,167
|
|
20241230,132700,6420864110,17650,17660,17670,17640,241
|
|
20241230,132600,6416610030,17660,17670,17670,17650,382
|
|
20241230,132500,6409863400,17660,17640,17660,17630,766
|
|
20241230,132400,6396344230,17630,17640,17640,17630,176
|
|
20241230,132300,6393240450,17640,17650,17650,17640,139
|
|
20241230,132200,6390788070,17650,17630,17650,17600,4898
|
|
20241230,132100,6304482850,17640,17650,17660,17630,2112
|
|
20241230,132000,6267216930,17680,17680,17680,17650,262
|
|
20241230,131900,6262591340,17670,17660,17680,17650,801
|
|
20241230,131800,6248443820,17660,17670,17670,17650,1189
|
|
20241230,131700,6227446920,17670,17670,17680,17660,69
|
|
20241230,131600,6226227450,17670,17700,17700,17660,5413
|
|
20241230,131500,6130532450,17690,17690,17700,17690,548
|
|
20241230,131400,6120835280,17700,17700,17710,17690,273
|
|
20241230,131300,6116005480,17700,17710,17710,17700,252
|
|
20241230,131200,6111544930,17690,17690,17720,17690,505
|
|
20241230,131100,6102603950,17700,17700,17700,17700,664
|
|
20241230,131000,6090851150,17700,17690,17700,17690,4
|
|
20241230,130900,6090780370,17700,17690,17700,17690,128
|
|
20241230,130800,6088514920,17700,17710,17730,17690,1068
|
|
20241230,130700,6069601620,17700,17700,17720,17700,764
|
|
20241230,130600,6056073600,17700,17700,17700,17690,107
|
|
20241230,130500,6054179830,17700,17690,17700,17690,400
|
|
20241230,130400,6047101500,17690,17690,17690,17670,832
|
|
20241230,130300,6032396390,17690,17690,17700,17680,155
|
|
20241230,130200,6029655190,17680,17690,17700,17680,309
|
|
20241230,130100,6024189320,17700,17670,17700,17670,4135
|
|
20241230,130000,5951117800,17670,17680,17690,17670,6093
|
|
20241230,125900,5843418480,17690,17690,17730,17670,9592
|
|
20241230,125800,5673788540,17690,17730,17730,17690,4713
|
|
20241230,125700,5590321670,17730,17740,17740,17720,369
|
|
20241230,125600,5583779110,17720,17740,17750,17720,528
|
|
20241230,125500,5574415770,17740,17750,17750,17730,183
|
|
20241230,125400,5571168110,17750,17740,17750,17730,329
|
|
20241230,125300,5565330320,17750,17750,17750,17740,143
|
|
20241230,125200,5562792110,17740,17740,17750,17740,298
|
|
20241230,125100,5557505570,17740,17730,17740,17720,116
|
|
20241230,125000,5555448770,17730,17740,17760,17730,952
|
|
20241230,124900,5538564970,17740,17740,17740,17740,74
|
|
20241230,124800,5537252210,17750,17750,17760,17750,1078
|
|
20241230,124700,5518116240,17760,17740,17760,17740,241
|
|
20241230,124600,5513837530,17740,17730,17760,17730,384
|
|
20241230,124500,5507024030,17740,17740,17750,17730,312
|
|
20241230,124400,5501489840,17750,17770,17780,17740,868
|
|
20241230,124300,5486080040,17760,17770,17770,17760,392
|
|
20241230,124200,5479114310,17770,17760,17770,17750,195
|
|
20241230,124100,5475650490,17760,17760,17760,17750,39
|
|
20241230,124000,5474957890,17750,17740,17760,17740,220
|
|
20241230,123900,5471052930,17730,17760,17760,17730,1663
|
|
20241230,123800,5441538030,17750,17750,17760,17750,2509
|
|
20241230,123700,5396995980,17750,17750,17750,17740,206
|
|
20241230,123600,5393339850,17740,17730,17740,17730,286
|
|
20241230,123500,5388268850,17750,17740,17750,17740,386
|
|
20241230,123400,5381419700,17730,17750,17750,17730,257
|
|
20241230,123300,5376858040,17750,17740,17750,17730,505
|
|
20241230,123200,5367902560,17740,17740,17750,17730,91
|
|
20241230,123100,5366288140,17740,17750,17750,17720,280
|
|
20241230,123000,5361322670,17750,17750,17750,17730,430
|
|
20241230,122900,5353694850,17740,17750,17760,17730,505
|
|
20241230,122800,5344735050,17770,17760,17770,17740,1955
|
|
20241230,122700,5310011660,17750,17760,17760,17740,156
|
|
20241230,122600,5307241490,17760,17750,17760,17740,556
|
|
20241230,122500,5297370870,17750,17750,17760,17750,232
|
|
20241230,122400,5293251770,17770,17760,17770,17730,170
|
|
20241230,122300,5290233730,17770,17750,17770,17740,1062
|
|
20241230,122200,5271384180,17730,17740,17750,17730,213
|
|
20241230,122100,5267605540,17720,17730,17740,17720,338
|
|
20241230,122000,5261612840,17740,17750,17750,17730,338
|
|
20241230,121900,5255617930,17750,17740,17750,17740,67
|
|
20241230,121800,5254429110,17740,17730,17740,17730,223
|
|
20241230,121700,5250473420,17750,17730,17750,17730,243
|
|
20241230,121600,5246161760,17740,17730,17750,17730,122
|
|
20241230,121500,5243997970,17730,17750,17750,17730,631
|
|
20241230,121400,5232808790,17750,17750,17750,17740,435
|
|
20241230,121300,5225091540,17750,17740,17750,17730,600
|
|
20241230,121200,5214447180,17740,17750,17750,17740,311
|
|
20241230,121100,5208928180,17760,17750,17760,17750,320
|
|
20241230,121000,5203247140,17750,17780,17780,17750,2065
|
|
20241230,120900,5166569600,17780,17780,17780,17770,259
|
|
20241230,120800,5161966110,17770,17780,17780,17770,201
|
|
20241230,120700,5158392410,17770,17780,17790,17770,71
|
|
20241230,120600,5157130210,17790,17770,17790,17770,193
|
|
20241230,120500,5153697680,17780,17780,17780,17770,118
|
|
20241230,120400,5151599680,17770,17770,17790,17760,311
|
|
20241230,120300,5146069250,17770,17770,17790,17770,766
|
|
20241230,120200,5132454050,17790,17790,17790,17780,392
|
|
20241230,120100,5125482820,17790,17790,17790,17780,129
|
|
20241230,120000,5123187950,17780,17800,17800,17780,682
|
|
20241230,115900,5111052690,17810,17810,17820,17800,2204
|
|
20241230,115800,5071779430,17810,17780,17810,17780,763
|
|
20241230,115700,5058204010,17780,17810,17820,17780,1138
|
|
20241230,115600,5037943480,17820,17820,17820,17810,252
|
|
20241230,115500,5033453320,17810,17810,17820,17810,213
|
|
20241230,115400,5029657980,17810,17820,17820,17810,179
|
|
20241230,115300,5026468780,17820,17810,17820,17810,417
|
|
20241230,115200,5019039050,17820,17810,17820,17810,233
|
|
20241230,115100,5014888940,17800,17810,17810,17790,59
|
|
20241230,115000,5013838680,17810,17790,17810,17790,389
|
|
20241230,114900,5006913390,17800,17790,17800,17780,717
|
|
20241230,114800,4994160380,17790,17790,17790,17780,178
|
|
20241230,114700,4990993980,17790,17780,17790,17780,311
|
|
20241230,114600,4985462450,17780,17780,17790,17780,230
|
|
20241230,114500,4981371290,17780,17790,17790,17780,220
|
|
20241230,114400,4977457820,17790,17780,17790,17780,267
|
|
20241230,114300,4972709540,17780,17790,17790,17780,231
|
|
20241230,114200,4968600570,17780,17790,17790,17780,350
|
|
20241230,114100,4962375910,17780,17780,17790,17780,94
|
|
20241230,114000,4960703820,17790,17770,17790,17760,1222
|
|
20241230,113900,4938994340,17770,17770,17770,17760,113
|
|
20241230,113800,4936986520,17770,17770,17770,17760,267
|
|
20241230,113700,4932242200,17760,17750,17770,17750,691
|
|
20241230,113600,4919969820,17760,17790,17790,17750,2555
|
|
20241230,113500,4874571800,17800,17820,17820,17800,569
|
|
20241230,113400,4864443550,17820,17800,17830,17800,539
|
|
20241230,113300,4854842610,17800,17820,17840,17800,457
|
|
20241230,113200,4846700260,17820,17830,17830,17820,247
|
|
20241230,113100,4842297710,17830,17830,17840,17820,169
|
|
20241230,113000,4839284900,17820,17830,17830,17810,255
|
|
20241230,112900,4834740330,17830,17810,17840,17810,1258
|
|
20241230,112800,4812320050,17820,17820,17820,17800,239
|
|
20241230,112700,4808061290,17800,17820,17830,17800,601
|
|
20241230,112600,4797352140,17820,17820,17830,17820,67
|
|
20241230,112500,4796158050,17820,17840,17850,17820,1562
|
|
20241230,112400,4768283510,17830,17830,17830,17680,12945
|
|
20241230,112300,4538754240,17810,17830,17830,17810,280
|
|
20241230,112200,4533762340,17820,17810,17830,17810,188
|
|
20241230,112100,4530412120,17820,17840,17840,17820,291
|
|
20241230,112000,4525222900,17840,17820,17840,17820,94
|
|
20241230,111900,4523547790,17820,17840,17840,17810,396
|
|
20241230,111800,4516489520,17830,17830,17840,17820,152
|
|
20241230,111700,4513778310,17840,17840,17850,17830,2856
|
|
20241230,111600,4462836440,17840,17840,17840,17830,683
|
|
20241230,111500,4450651840,17840,17820,17840,17810,824
|
|
20241230,111400,4435961750,17800,17800,17810,17800,839
|
|
20241230,111300,4421024250,17810,17810,17810,17800,418
|
|
20241230,111200,4413580390,17810,17800,17810,17800,201
|
|
20241230,111100,4410000850,17810,17810,17810,17800,101
|
|
20241230,111000,4408202080,17810,17810,17810,17760,427
|
|
20241230,110900,4400608100,17810,17780,17820,17770,393
|
|
20241230,110800,4393614730,17780,17790,17790,17780,489
|
|
20241230,110700,4384919690,17790,17810,17810,17790,1314
|
|
20241230,110600,4361531530,17810,17810,17820,17810,150
|
|
20241230,110500,4358859940,17810,17830,17840,17810,2015
|
|
20241230,110400,4322948200,17840,17820,17840,17820,564
|
|
20241230,110300,4312887790,17820,17840,17840,17820,547
|
|
20241230,110200,4303130660,17840,17830,17840,17830,615
|
|
20241230,110100,4292159150,17840,17830,17840,17830,337
|
|
20241230,110000,4286147140,17830,17830,17840,17820,819
|
|
20241230,105900,4271544030,17830,17830,17840,17820,517
|
|
20241230,105800,4262326620,17820,17830,17840,17820,259
|
|
20241230,105700,4257707440,17830,17840,17840,17820,360
|
|
20241230,105600,4251288820,17840,17840,17840,17820,258
|
|
20241230,105500,4246687300,17830,17810,17830,17810,386
|
|
20241230,105400,4239806570,17810,17810,17840,17810,841
|
|
20241230,105300,4224822140,17800,17810,17810,17800,87
|
|
20241230,105200,4223272740,17800,17800,17810,17800,637
|
|
20241230,105100,4211934000,17800,17820,17820,17800,398
|
|
20241230,105000,4204845320,17820,17820,17840,17820,267
|
|
20241230,104900,4200084690,17840,17830,17840,17820,146
|
|
20241230,104800,4197481310,17830,17820,17840,17820,427
|
|
20241230,104700,4189871050,17830,17840,17840,17820,283
|
|
20241230,104600,4184824000,17830,17850,17850,17830,46
|
|
20241230,104500,4184003630,17850,17850,17850,17820,4402
|
|
20241230,104400,4105474460,17860,17860,17870,17850,172
|
|
20241230,104300,4102404000,17870,17850,17870,17850,638
|
|
20241230,104200,4091005500,17860,17860,17870,17860,1301
|
|
20241230,104100,4067766870,17870,17830,17870,17830,7614
|
|
20241230,104000,3931814310,17840,17840,17840,17830,230
|
|
20241230,103900,3927711590,17840,17820,17850,17810,637
|
|
20241230,103800,3916345770,17820,17820,17840,17820,327
|
|
20241230,103700,3910517050,17830,17850,17850,17820,690
|
|
20241230,103600,3898209390,17850,17870,17880,17850,5073
|
|
20241230,103500,3807557900,17870,17840,17880,17840,5899
|
|
20241230,103400,3702181510,17840,17840,17850,17840,1306
|
|
20241230,103300,3678877710,17850,17840,17850,17830,3026
|
|
20241230,103200,3624868980,17840,17830,17840,17830,555
|
|
20241230,103100,3614972860,17830,17850,17850,17830,903
|
|
20241230,103000,3598859160,17850,17830,17860,17820,4350
|
|
20241230,102900,3521247400,17830,17830,17840,17820,486
|
|
20241230,102800,3512582170,17830,17830,17840,17830,3298
|
|
20241230,102700,3453778800,17830,17790,17840,17780,9153
|
|
20241230,102600,3290783500,17790,17790,17800,17780,463
|
|
20241230,102500,3282546050,17790,17790,17800,17790,301
|
|
20241230,102400,3277188840,17790,17780,17800,17770,990
|
|
20241230,102300,3259577710,17780,17740,17780,17730,1283
|
|
20241230,102200,3236800550,17740,17760,17770,17740,510
|
|
20241230,102100,3227741120,17740,17780,17780,17730,2371
|
|
20241230,102000,3185637070,17810,17800,17810,17790,3665
|
|
20241230,101900,3120400930,17810,17800,17810,17790,5227
|
|
20241230,101800,3027359720,17790,17780,17800,17780,2398
|
|
20241230,101700,2984695310,17790,17770,17790,17770,1615
|
|
20241230,101600,2955989860,17770,17780,17780,17760,3028
|
|
20241230,101500,2902180620,17790,17790,17790,17770,250
|
|
20241230,101400,2897735570,17790,17790,17790,17770,1297
|
|
20241230,101300,2874676090,17780,17800,17800,17780,2020
|
|
20241230,101200,2838737020,17800,17780,17800,17780,751
|
|
20241230,101100,2825375590,17790,17800,17800,17790,1319
|
|
20241230,101000,2801910410,17800,17790,17800,17780,4367
|
|
20241230,100900,2724252050,17790,17780,17790,17770,668
|
|
20241230,100800,2712373070,17780,17780,17790,17780,1148
|
|
20241230,100700,2691960380,17780,17780,17790,17770,4038
|
|
20241230,100600,2620150230,17770,17770,17780,17770,449
|
|
20241230,100500,2612170800,17770,17740,17790,17740,8563
|
|
20241230,100400,2460056020,17740,17720,17740,17710,4703
|
|
20241230,100300,2376700380,17720,17710,17720,17710,231
|
|
20241230,100200,2372608180,17700,17690,17730,17680,4159
|
|
20241230,100100,2298960980,17690,17710,17710,17690,954
|
|
20241230,100000,2282080810,17720,17700,17720,17690,362
|
|
20241230,095900,2275672520,17700,17710,17710,17690,809
|
|
20241230,095800,2261351580,17710,17730,17730,17700,593
|
|
20241230,095700,2250845290,17700,17730,17730,17690,893
|
|
20241230,095600,2235034440,17730,17710,17740,17710,470
|
|
20241230,095500,2226701480,17720,17710,17720,17710,449
|
|
20241230,095400,2218745520,17720,17710,17730,17710,921
|
|
20241230,095300,2202421160,17720,17720,17730,17710,2937
|
|
20241230,095200,2150374750,17720,17700,17730,17690,6151
|
|
20241230,095100,2041458800,17700,17700,17700,17680,985
|
|
20241230,095000,2024033000,17700,17680,17700,17680,2863
|
|
20241230,094900,1973382770,17680,17670,17690,17670,1961
|
|
20241230,094800,1938712200,17670,17660,17680,17660,1624
|
|
20241230,094700,1910000890,17660,17670,17680,17660,248
|
|
20241230,094600,1905617940,17670,17670,17680,17640,1353
|
|
20241230,094500,1881708670,17670,17630,17670,17630,1517
|
|
20241230,094400,1854949200,17620,17630,17640,17620,882
|
|
20241230,094300,1839398000,17630,17630,17640,17620,988
|
|
20241230,094200,1821981960,17630,17680,17680,17630,1223
|
|
20241230,094100,1800390690,17670,17670,17680,17670,171
|
|
20241230,094000,1797368810,17670,17680,17680,17660,58
|
|
20241230,093900,1796344180,17680,17670,17680,17660,323
|
|
20241230,093800,1790636700,17670,17660,17680,17650,1308
|
|
20241230,093700,1767526640,17670,17660,17670,17640,553
|
|
20241230,093600,1757761780,17660,17680,17680,17660,428
|
|
20241230,093500,1750199390,17680,17680,17680,17670,32
|
|
20241230,093400,1749633670,17670,17680,17680,17670,195
|
|
20241230,093300,1746187770,17680,17670,17680,17670,702
|
|
20241230,093200,1733776900,17680,17670,17680,17640,1995
|
|
20241230,093100,1698545380,17670,17680,17680,17670,334
|
|
20241230,093000,1692643320,17680,17680,17690,17670,1234
|
|
20241230,092900,1670826330,17680,17670,17690,17670,2174
|
|
20241230,092800,1632393370,17680,17650,17680,17650,673
|
|
20241230,092700,1620502170,17670,17660,17670,17660,864
|
|
20241230,092600,1605238820,17660,17660,17680,17660,1320
|
|
20241230,092500,1581906180,17660,17660,17660,17640,873
|
|
20241230,092400,1566497250,17660,17640,17660,17620,1718
|
|
20241230,092300,1536206910,17640,17620,17650,17620,250
|
|
20241230,092200,1531797340,17620,17660,17660,17620,400
|
|
20241230,092100,1524742650,17680,17690,17690,17650,1114
|
|
20241230,092000,1505064180,17690,17710,17720,17660,1236
|
|
20241230,091900,1483187140,17710,17680,17720,17680,6845
|
|
20241230,091800,1362031210,17680,17670,17680,17670,2487
|
|
20241230,091700,1318073190,17660,17650,17680,17640,2913
|
|
20241230,091600,1266633300,17650,17630,17650,17580,2794
|
|
20241230,091500,1217390280,17630,17600,17630,17590,398
|
|
20241230,091400,1210382280,17600,17630,17640,17600,2498
|
|
20241230,091300,1166411650,17640,17630,17640,17620,1363
|
|
20241230,091200,1142377830,17630,17610,17630,17610,417
|
|
20241230,091100,1135030680,17610,17560,17620,17560,1274
|
|
20241230,091000,1112611990,17560,17600,17600,17560,652
|
|
20241230,090900,1101140590,17600,17550,17600,17530,594
|
|
20241230,090800,1090705680,17550,17570,17610,17490,3528
|
|
20241230,090700,1028779060,17570,17600,17600,17550,1121
|
|
20241230,090600,1009056560,17610,17630,17650,17610,1112
|
|
20241230,090500,989456620,17630,17670,17680,17620,1453
|
|
20241230,090400,963797100,17680,17660,17680,17600,5056
|
|
20241230,090300,874518920,17680,17540,17690,17260,32157
|
|
20241230,090200,314058280,17560,17500,17560,17420,4453
|
|
20241230,090100,236034150,17420,17460,17540,17420,3113
|
|
20241230,090000,181719630,17420,17540,17550,17410,10370
|