655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,195200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,195100,2342160520,17870,17870,17870,17870,0
|
|
20241227,195000,2342160520,17870,17870,17870,17870,0
|
|
20241227,194900,2342160520,17870,17870,17870,17870,0
|
|
20241227,194800,2342160520,17870,17870,17870,17870,0
|
|
20241227,194700,2342160520,17870,17870,17870,17870,0
|
|
20241227,194600,2342160520,17870,17870,17870,17870,0
|
|
20241227,194500,2342160520,17870,17870,17870,17870,0
|
|
20241227,194400,2342160520,17870,17870,17870,17870,0
|
|
20241227,194300,2342160520,17870,17870,17870,17870,0
|
|
20241227,194200,2342160520,17870,17870,17870,17870,0
|
|
20241227,194100,2342160520,17870,17870,17870,17870,0
|
|
20241227,194000,2342160520,17870,17870,17870,17870,0
|
|
20241227,193900,2342160520,17870,17870,17870,17870,0
|
|
20241227,193800,2342160520,17870,17870,17870,17870,0
|
|
20241227,193700,2342160520,17870,17870,17870,17870,0
|
|
20241227,193600,2342160520,17870,17870,17870,17870,0
|
|
20241227,193500,2342160520,17870,17870,17870,17870,0
|
|
20241227,193400,2342160520,17870,17870,17870,17870,0
|
|
20241227,193300,2342160520,17870,17870,17870,17870,0
|
|
20241227,193200,2342160520,17870,17870,17870,17870,0
|
|
20241227,193100,2342160520,17870,17870,17870,17870,0
|
|
20241227,193000,2342160520,17870,17870,17870,17870,0
|
|
20241227,192900,2342160520,17870,17870,17870,17870,0
|
|
20241227,192800,2342160520,17870,17870,17870,17870,0
|
|
20241227,192700,2342160520,17870,17870,17870,17870,0
|
|
20241227,192600,2342160520,17870,17870,17870,17870,0
|
|
20241227,192500,2342160520,17870,17870,17870,17870,0
|
|
20241227,192400,2342160520,17870,17870,17870,17870,0
|
|
20241227,192300,2342160520,17870,17870,17870,17870,0
|
|
20241227,192200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,192100,2342160520,17870,17870,17870,17870,0
|
|
20241227,192000,2342160520,17870,17870,17870,17870,0
|
|
20241227,191900,2342160520,17870,17870,17870,17870,0
|
|
20241227,191800,2342160520,17870,17870,17870,17870,0
|
|
20241227,191700,2342160520,17870,17870,17870,17870,0
|
|
20241227,191600,2342160520,17870,17870,17870,17870,0
|
|
20241227,191500,2342160520,17870,17870,17870,17870,0
|
|
20241227,191400,2342160520,17870,17870,17870,17870,0
|
|
20241227,191300,2342160520,17870,17870,17870,17870,0
|
|
20241227,191200,2342160520,17870,17870,17870,17870,0
|
|
20241227,191100,2342160520,17870,17870,17870,17870,0
|
|
20241227,191000,2342160520,17870,17870,17870,17870,0
|
|
20241227,190900,2342160520,17870,17870,17870,17870,0
|
|
20241227,190800,2342160520,17870,17870,17870,17870,0
|
|
20241227,190700,2342160520,17870,17870,17870,17870,0
|
|
20241227,190600,2342160520,17870,17870,17870,17870,0
|
|
20241227,190500,2342160520,17870,17870,17870,17870,0
|
|
20241227,190400,2342160520,17870,17870,17870,17870,0
|
|
20241227,190300,2342160520,17870,17870,17870,17870,0
|
|
20241227,190200,2342160520,17870,17870,17870,17870,0
|
|
20241227,190100,2342160520,17870,17870,17870,17870,0
|
|
20241227,190000,2342160520,17870,17870,17870,17870,0
|
|
20241227,185900,2342160520,17870,17870,17870,17870,0
|
|
20241227,185800,2342160520,17870,17870,17870,17870,0
|
|
20241227,185700,2342160520,17870,17870,17870,17870,0
|
|
20241227,185600,2342160520,17870,17870,17870,17870,0
|
|
20241227,185500,2342160520,17870,17870,17870,17870,0
|
|
20241227,185400,2342160520,17870,17870,17870,17870,0
|
|
20241227,185300,2342160520,17870,17870,17870,17870,0
|
|
20241227,185200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,185100,2342160520,17870,17870,17870,17870,0
|
|
20241227,185000,2342160520,17870,17870,17870,17870,0
|
|
20241227,184900,2342160520,17870,17870,17870,17870,0
|
|
20241227,184800,2342160520,17870,17870,17870,17870,0
|
|
20241227,184700,2342160520,17870,17870,17870,17870,0
|
|
20241227,184600,2342160520,17870,17870,17870,17870,0
|
|
20241227,184500,2342160520,17870,17870,17870,17870,0
|
|
20241227,184400,2342160520,17870,17870,17870,17870,0
|
|
20241227,184300,2342160520,17870,17870,17870,17870,0
|
|
20241227,184200,2342160520,17870,17870,17870,17870,0
|
|
20241227,184100,2342160520,17870,17870,17870,17870,0
|
|
20241227,184000,2342160520,17870,17870,17870,17870,0
|
|
20241227,183900,2342160520,17870,17870,17870,17870,0
|
|
20241227,183800,2342160520,17870,17870,17870,17870,0
|
|
20241227,183700,2342160520,17870,17870,17870,17870,0
|
|
20241227,183600,2342160520,17870,17870,17870,17870,0
|
|
20241227,183500,2342160520,17870,17870,17870,17870,0
|
|
20241227,183400,2342160520,17870,17870,17870,17870,0
|
|
20241227,183300,2342160520,17870,17870,17870,17870,0
|
|
20241227,183200,2342160520,17870,17870,17870,17870,0
|
|
20241227,183100,2342160520,17870,17870,17870,17870,0
|
|
20241227,183000,2342160520,17870,17870,17870,17870,0
|
|
20241227,182900,2342160520,17870,17870,17870,17870,0
|
|
20241227,182800,2342160520,17870,17870,17870,17870,0
|
|
20241227,182700,2342160520,17870,17870,17870,17870,0
|
|
20241227,182600,2342160520,17870,17870,17870,17870,0
|
|
20241227,182500,2342160520,17870,17870,17870,17870,0
|
|
20241227,182400,2342160520,17870,17870,17870,17870,0
|
|
20241227,182300,2342160520,17870,17870,17870,17870,0
|
|
20241227,182200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,182100,2342160520,17870,17870,17870,17870,0
|
|
20241227,182000,2342160520,17870,17870,17870,17870,0
|
|
20241227,181900,2342160520,17870,17870,17870,17870,0
|
|
20241227,181800,2342160520,17870,17870,17870,17870,0
|
|
20241227,181700,2342160520,17870,17870,17870,17870,0
|
|
20241227,181600,2342160520,17870,17870,17870,17870,0
|
|
20241227,181500,2342160520,17870,17870,17870,17870,0
|
|
20241227,181400,2342160520,17870,17870,17870,17870,0
|
|
20241227,181300,2342160520,17870,17870,17870,17870,0
|
|
20241227,181200,2342160520,17870,17870,17870,17870,0
|
|
20241227,181100,2342160520,17870,17870,17870,17870,0
|
|
20241227,181000,2342160520,17870,17870,17870,17870,0
|
|
20241227,180900,2342160520,17870,17870,17870,17870,0
|
|
20241227,180800,2342160520,17870,17870,17870,17870,0
|
|
20241227,180700,2342160520,17870,17870,17870,17870,0
|
|
20241227,180600,2342160520,17870,17870,17870,17870,0
|
|
20241227,180500,2342160520,17870,17870,17870,17870,0
|
|
20241227,180400,2342160520,17870,17870,17870,17870,0
|
|
20241227,180300,2342160520,17870,17870,17870,17870,0
|
|
20241227,180200,2342160520,17870,17870,17870,17870,0
|
|
20241227,180100,2342160520,17870,17870,17870,17870,0
|
|
20241227,180000,2342160520,17870,17870,17870,17870,0
|
|
20241227,175900,2342160520,17870,17870,17870,17870,0
|
|
20241227,175800,2342160520,17870,17870,17870,17870,0
|
|
20241227,175700,2342160520,17870,17870,17870,17870,0
|
|
20241227,175600,2342160520,17870,17870,17870,17870,0
|
|
20241227,175500,2342160520,17870,17870,17870,17870,0
|
|
20241227,175400,2342160520,17870,17870,17870,17870,0
|
|
20241227,175300,2342160520,17870,17870,17870,17870,0
|
|
20241227,175200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,175100,2342160520,17870,17870,17870,17870,0
|
|
20241227,175000,2342160520,17870,17870,17870,17870,0
|
|
20241227,174900,2342160520,17870,17870,17870,17870,0
|
|
20241227,174800,2342160520,17870,17870,17870,17870,0
|
|
20241227,174700,2342160520,17870,17870,17870,17870,0
|
|
20241227,174600,2342160520,17870,17870,17870,17870,0
|
|
20241227,174500,2342160520,17870,17870,17870,17870,0
|
|
20241227,174400,2342160520,17870,17870,17870,17870,0
|
|
20241227,174300,2342160520,17870,17870,17870,17870,0
|
|
20241227,174200,2342160520,17870,17870,17870,17870,0
|
|
20241227,174100,2342160520,17870,17870,17870,17870,0
|
|
20241227,174000,2342160520,17870,17870,17870,17870,0
|
|
20241227,173900,2342160520,17870,17870,17870,17870,0
|
|
20241227,173800,2342160520,17870,17870,17870,17870,0
|
|
20241227,173700,2342160520,17870,17870,17870,17870,0
|
|
20241227,173600,2342160520,17870,17870,17870,17870,0
|
|
20241227,173500,2342160520,17870,17870,17870,17870,0
|
|
20241227,173400,2342160520,17870,17870,17870,17870,0
|
|
20241227,173300,2342160520,17870,17870,17870,17870,0
|
|
20241227,173200,2342160520,17870,17870,17870,17870,0
|
|
20241227,173100,2342160520,17870,17870,17870,17870,0
|
|
20241227,173000,2342160520,17870,17870,17870,17870,0
|
|
20241227,172900,2342160520,17870,17870,17870,17870,0
|
|
20241227,172800,2342160520,17870,17870,17870,17870,0
|
|
20241227,172700,2342160520,17870,17870,17870,17870,0
|
|
20241227,172600,2342160520,17870,17870,17870,17870,0
|
|
20241227,172500,2342160520,17870,17870,17870,17870,0
|
|
20241227,172400,2342160520,17870,17870,17870,17870,0
|
|
20241227,172300,2342160520,17870,17870,17870,17870,0
|
|
20241227,172200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,172100,2342160520,17870,17870,17870,17870,0
|
|
20241227,172000,2342160520,17870,17870,17870,17870,0
|
|
20241227,171900,2342160520,17870,17870,17870,17870,0
|
|
20241227,171800,2342160520,17870,17870,17870,17870,0
|
|
20241227,171700,2342160520,17870,17870,17870,17870,0
|
|
20241227,171600,2342160520,17870,17870,17870,17870,0
|
|
20241227,171500,2342160520,17870,17870,17870,17870,0
|
|
20241227,171400,2342160520,17870,17870,17870,17870,0
|
|
20241227,171300,2342160520,17870,17870,17870,17870,0
|
|
20241227,171200,2342160520,17870,17870,17870,17870,0
|
|
20241227,171100,2342160520,17870,17870,17870,17870,0
|
|
20241227,171000,2342160520,17870,17870,17870,17870,0
|
|
20241227,170900,2342160520,17870,17870,17870,17870,0
|
|
20241227,170800,2342160520,17870,17870,17870,17870,0
|
|
20241227,170700,2342160520,17870,17870,17870,17870,0
|
|
20241227,170600,2342160520,17870,17870,17870,17870,0
|
|
20241227,170500,2342160520,17870,17870,17870,17870,0
|
|
20241227,170400,2342160520,17870,17870,17870,17870,0
|
|
20241227,170300,2342160520,17870,17870,17870,17870,0
|
|
20241227,170200,2342160520,17870,17870,17870,17870,0
|
|
20241227,170100,2342160520,17870,17870,17870,17870,0
|
|
20241227,170000,2342160520,17870,17870,17870,17870,0
|
|
20241227,165900,2342160520,17870,17870,17870,17870,0
|
|
20241227,165800,2342160520,17870,17870,17870,17870,0
|
|
20241227,165700,2342160520,17870,17870,17870,17870,0
|
|
20241227,165600,2342160520,17870,17870,17870,17870,0
|
|
20241227,165500,2342160520,17870,17870,17870,17870,0
|
|
20241227,165400,2342160520,17870,17870,17870,17870,0
|
|
20241227,165300,2342160520,17870,17870,17870,17870,0
|
|
20241227,165200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,165100,2342160520,17870,17870,17870,17870,0
|
|
20241227,165000,2342160520,17870,17870,17870,17870,0
|
|
20241227,164900,2342160520,17870,17870,17870,17870,0
|
|
20241227,164800,2342160520,17870,17870,17870,17870,0
|
|
20241227,164700,2342160520,17870,17870,17870,17870,0
|
|
20241227,164600,2342160520,17870,17870,17870,17870,0
|
|
20241227,164500,2342160520,17870,17870,17870,17870,0
|
|
20241227,164400,2342160520,17870,17870,17870,17870,0
|
|
20241227,164300,2342160520,17870,17870,17870,17870,0
|
|
20241227,164200,2342160520,17870,17870,17870,17870,0
|
|
20241227,164100,2342160520,17870,17870,17870,17870,0
|
|
20241227,164000,2342160520,17870,17870,17870,17870,0
|
|
20241227,163900,2342160520,17870,17870,17870,17870,0
|
|
20241227,163800,2342160520,17870,17870,17870,17870,0
|
|
20241227,163700,2342160520,17870,17870,17870,17870,0
|
|
20241227,163600,2342160520,17870,17870,17870,17870,0
|
|
20241227,163500,2342160520,17870,17870,17870,17870,0
|
|
20241227,163400,2342160520,17870,17870,17870,17870,0
|
|
20241227,163300,2342160520,17870,17870,17870,17870,0
|
|
20241227,163200,2342160520,17870,17870,17870,17870,0
|
|
20241227,163100,2342160520,17870,17870,17870,17870,0
|
|
20241227,163000,2342160520,17870,17870,17870,17870,0
|
|
20241227,162900,2342160520,17870,17870,17870,17870,0
|
|
20241227,162800,2342160520,17870,17870,17870,17870,0
|
|
20241227,162700,2342160520,17870,17870,17870,17870,0
|
|
20241227,162600,2342160520,17870,17870,17870,17870,0
|
|
20241227,162500,2342160520,17870,17870,17870,17870,0
|
|
20241227,162400,2342160520,17870,17870,17870,17870,0
|
|
20241227,162300,2342160520,17870,17870,17870,17870,0
|
|
20241227,162200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,162100,2342160520,17870,17870,17870,17870,0
|
|
20241227,162000,2342160520,17870,17870,17870,17870,0
|
|
20241227,161900,2342160520,17870,17870,17870,17870,0
|
|
20241227,161800,2342160520,17870,17870,17870,17870,0
|
|
20241227,161700,2342160520,17870,17870,17870,17870,0
|
|
20241227,161600,2342160520,17870,17870,17870,17870,0
|
|
20241227,161500,2342160520,17870,17870,17870,17870,0
|
|
20241227,161400,2342160520,17870,17870,17870,17870,0
|
|
20241227,161300,2342160520,17870,17870,17870,17870,0
|
|
20241227,161200,2342160520,17870,17870,17870,17870,0
|
|
20241227,161100,2342160520,17870,17870,17870,17870,0
|
|
20241227,161000,2342160520,17870,17870,17870,17870,0
|
|
20241227,160900,2342160520,17870,17870,17870,17870,0
|
|
20241227,160800,2342160520,17870,17870,17870,17870,0
|
|
20241227,160700,2342160520,17870,17870,17870,17870,0
|
|
20241227,160600,2342160520,17870,17870,17870,17870,0
|
|
20241227,160500,2342160520,17870,17870,17870,17870,0
|
|
20241227,160400,2342160520,17870,17870,17870,17870,0
|
|
20241227,160300,2342160520,17870,17870,17870,17870,0
|
|
20241227,160200,2342160520,17870,17870,17870,17870,0
|
|
20241227,160100,2342160520,17870,17870,17870,17870,0
|
|
20241227,160000,2342160520,17870,17870,17870,17870,0
|
|
20241227,155900,2342160520,17870,17870,17870,17870,0
|
|
20241227,155800,2342160520,17870,17870,17870,17870,0
|
|
20241227,155700,2342160520,17870,17870,17870,17870,0
|
|
20241227,155600,2342160520,17870,17870,17870,17870,0
|
|
20241227,155500,2342160520,17870,17870,17870,17870,0
|
|
20241227,155400,2342160520,17870,17870,17870,17870,0
|
|
20241227,155300,2342160520,17870,17870,17870,17870,0
|
|
20241227,155200,2342160520,17870,17870,17870,17870,1561
|
|
20241227,155100,2342160520,17870,17870,17870,17870,0
|
|
20241227,155000,2342160520,17870,17870,17870,17870,0
|
|
20241227,154900,2342160520,17870,17870,17870,17870,0
|
|
20241227,154800,2342160520,17870,17870,17870,17870,0
|
|
20241227,154700,2342160520,17870,17870,17870,17870,0
|
|
20241227,154600,2342160520,17870,17870,17870,17870,0
|
|
20241227,154500,2342160520,17870,17870,17870,17870,0
|
|
20241227,154400,2342160520,17870,17870,17870,17870,0
|
|
20241227,154300,2342160520,17870,17870,17870,17870,0
|
|
20241227,154200,2342160520,17870,17870,17870,17870,0
|
|
20241227,154100,2342160520,17870,17870,17870,17870,0
|
|
20241227,154000,2342160520,17870,17870,17870,17870,0
|
|
20241227,153900,2342160520,17870,17870,17870,17870,0
|
|
20241227,153800,2342160520,17870,17870,17870,17870,0
|
|
20241227,153700,2342160520,17870,17870,17870,17870,0
|
|
20241227,153600,2342160520,17870,17870,17870,17870,0
|
|
20241227,153500,2342160520,17870,17870,17870,17870,0
|
|
20241227,153400,2342160520,17870,17870,17870,17870,0
|
|
20241227,153300,2342160520,17870,17870,17870,17870,0
|
|
20241227,153200,2342160520,17870,17870,17870,17870,0
|
|
20241227,153100,2342160520,17870,17870,17870,17870,0
|
|
20241227,153000,2342160520,17870,17870,17870,17870,1561
|
|
20241227,152900,2314265450,17850,17850,17850,17850,0
|
|
20241227,152800,2314265450,17850,17850,17850,17850,0
|
|
20241227,152700,2314265450,17850,17850,17850,17850,0
|
|
20241227,152600,2314265450,17850,17850,17850,17850,0
|
|
20241227,152500,2314265450,17850,17850,17850,17850,0
|
|
20241227,152400,2314265450,17850,17850,17850,17850,0
|
|
20241227,152300,2314265450,17850,17850,17850,17850,0
|
|
20241227,152200,2314265450,17850,17850,17850,17850,0
|
|
20241227,152100,2314265450,17850,17850,17850,17850,0
|
|
20241227,152000,2314265450,17850,17850,17850,17850,0
|
|
20241227,151900,2314265450,17850,17870,17900,17850,97
|
|
20241227,151800,2312532270,17870,17890,17910,17840,1480
|
|
20241227,151700,2286077290,17900,17860,17900,17830,1523
|
|
20241227,151600,2258895360,17860,17860,17870,17840,1678
|
|
20241227,151500,2228941780,17860,17890,17900,17850,1014
|
|
20241227,151400,2210824040,17880,17860,17880,17850,881
|
|
20241227,151300,2195089310,17830,17890,17890,17830,1367
|
|
20241227,151200,2170692070,17890,17890,17900,17830,1367
|
|
20241227,151100,2146281260,17890,17910,17910,17840,838
|
|
20241227,151000,2131307970,17900,17860,17900,17840,1376
|
|
20241227,150900,2106716210,17860,17840,17860,17840,405
|
|
20241227,150800,2099484570,17840,17850,17850,17840,135
|
|
20241227,150700,2097075330,17850,17860,17860,17850,216
|
|
20241227,150600,2093219210,17860,17870,17870,17860,72
|
|
20241227,150500,2091932850,17870,17850,17870,17850,2
|
|
20241227,150400,2091897130,17870,17870,17890,17870,179
|
|
20241227,150300,2088695950,17850,17850,17860,17850,376
|
|
20241227,150200,2081983480,17840,17860,17860,17840,406
|
|
20241227,150100,2074736380,17860,17850,17860,17850,229
|
|
20241227,150000,2070647280,17860,17850,17860,17850,14
|
|
20241227,145900,2070397260,17860,17860,17860,17860,4
|
|
20241227,145800,2070325820,17850,17860,17860,17850,178
|
|
20241227,145700,2067148370,17870,17870,17870,17870,11
|
|
20241227,145600,2066951800,17860,17860,17860,17860,10
|
|
20241227,145500,2066773200,17860,17850,17860,17850,20
|
|
20241227,145400,2066416010,17860,17850,17880,17850,34
|
|
20241227,145300,2065808760,17850,17860,17860,17850,15
|
|
20241227,145200,2065540870,17850,17860,17860,17850,95
|
|
20241227,145100,2063845070,17860,17860,17860,17850,73
|
|
20241227,145000,2062541790,17850,17860,17860,17850,13
|
|
20241227,144900,2062309620,17850,17850,17850,17840,142
|
|
20241227,144800,2059776050,17840,17890,17890,17840,1782
|
|
20241227,144700,2027949410,17970,17970,17970,17970,3
|
|
20241227,144600,2027895500,17970,17900,17980,17880,738
|
|
20241227,144500,2014687780,18000,17880,18000,17870,1832
|
|
20241227,144400,1981775330,17880,17880,17880,17880,15
|
|
20241227,144300,1981507130,17870,17880,17880,17870,22
|
|
20241227,144200,1981113880,17880,17880,17880,17870,14
|
|
20241227,144100,1980863570,17870,17920,17920,17870,683
|
|
20241227,144000,1968644760,17920,17910,17920,17910,54
|
|
20241227,143900,1967677500,17920,17920,17920,17920,287
|
|
20241227,143800,1962534460,17920,17930,17930,17920,21
|
|
20241227,143700,1962157950,17930,17930,17930,17930,5
|
|
20241227,143600,1962068300,17930,17930,17930,17920,22
|
|
20241227,143500,1961673850,17920,17920,17920,17920,55
|
|
20241227,143400,1960688250,17920,17920,17920,17920,46
|
|
20241227,143300,1959863930,17910,17920,17920,17910,5
|
|
20241227,143200,1959774340,17910,17910,17910,17910,11
|
|
20241227,143100,1959577330,17900,17920,17920,17890,22
|
|
20241227,143000,1959183500,17890,17880,17890,17880,125
|
|
20241227,142900,1956947260,17890,17880,17890,17880,17
|
|
20241227,142800,1956643150,17890,17900,17900,17890,122
|
|
20241227,142700,1954460440,17900,17900,17900,17900,134
|
|
20241227,142600,1952061840,17890,17900,17900,17890,5
|
|
20241227,142500,1951972350,17900,17890,17900,17870,261
|
|
20241227,142400,1947304020,17900,17920,17920,17890,265
|
|
20241227,142300,1942556250,17920,17940,17940,17920,75
|
|
20241227,142200,1941211950,17930,17940,17940,17930,47
|
|
20241227,142100,1940368780,17940,17940,17940,17940,15
|
|
20241227,142000,1940099680,17940,17930,17940,17930,32
|
|
20241227,141900,1939525800,17940,17920,17940,17920,3
|
|
20241227,141800,1939472020,17930,17930,17940,17930,23
|
|
20241227,141700,1939059620,17930,17930,17930,17910,30
|
|
20241227,141600,1938521740,17930,17920,17930,17920,86
|
|
20241227,141500,1936979780,17920,17920,17920,17920,3
|
|
20241227,141400,1936926020,17910,17900,17920,17900,34
|
|
20241227,141300,1936316980,17900,17900,17900,17900,37
|
|
20241227,141200,1935654680,17890,17900,17900,17890,14
|
|
20241227,141100,1935404090,17930,17920,17930,17920,5
|
|
20241227,141000,1935314470,17870,17860,17900,17850,113
|
|
20241227,140900,1933292280,17850,17940,17980,17850,2242
|
|
20241227,140800,1893244650,17920,17910,17920,17910,600
|
|
20241227,140700,1882493350,17910,17880,17910,17880,548
|
|
20241227,140600,1872694470,17860,17870,17880,17860,49
|
|
20241227,140500,1871818820,17860,17860,17870,17860,164
|
|
20241227,140400,1868889710,17860,17880,17880,17860,136
|
|
20241227,140300,1866460610,17870,17870,17870,17870,0
|
|
20241227,140200,1866460610,17870,17860,17870,17860,23
|
|
20241227,140100,1866049700,17850,17840,17850,17840,888
|
|
20241227,140000,1850199020,17850,17860,17860,17840,288
|
|
20241227,135900,1845059780,17860,17850,17860,17850,12
|
|
20241227,135800,1844845470,17850,17840,17850,17840,14
|
|
20241227,135700,1844595590,17840,17860,17860,17840,145
|
|
20241227,135600,1842008250,17860,17860,17860,17860,18
|
|
20241227,135500,1841686770,17860,17860,17860,17860,13
|
|
20241227,135400,1841454590,17860,17850,17860,17840,551
|
|
20241227,135300,1831622920,17860,17860,17860,17860,112
|
|
20241227,135200,1829622600,17860,17860,17860,17860,23
|
|
20241227,135100,1829211820,17840,17840,17850,17840,14
|
|
20241227,135000,1828961940,17850,17850,17850,17850,49
|
|
20241227,134900,1828087290,17850,17850,17850,17850,55
|
|
20241227,134800,1827105540,17850,17850,17850,17850,12
|
|
20241227,134700,1826891340,17840,17850,17850,17840,76
|
|
20241227,134600,1825535330,17840,17850,17850,17840,131
|
|
20241227,134500,1823197080,17850,17850,17850,17850,15
|
|
20241227,134400,1822929330,17850,17850,17850,17840,20
|
|
20241227,134300,1822572420,17850,17860,17860,17850,105
|
|
20241227,134200,1820698050,17860,17880,17880,17860,71
|
|
20241227,134100,1819429440,17880,17880,17880,17880,318
|
|
20241227,134000,1813743600,17880,17850,17880,17850,15
|
|
20241227,133900,1813475820,17860,17880,17880,17850,35
|
|
20241227,133800,1812850390,17880,17880,17880,17860,740
|
|
20241227,133700,1799633190,17880,17880,17880,17880,13
|
|
20241227,133600,1799400750,17870,17870,17870,17870,13
|
|
20241227,133500,1799168440,17870,17900,17900,17870,110
|
|
20241227,133400,1797200840,17910,17910,17910,17910,4
|
|
20241227,133300,1797129200,17910,17910,17910,17910,28
|
|
20241227,133200,1796627720,17910,17900,17910,17900,102
|
|
20241227,133100,1794801760,17890,17900,17900,17890,4
|
|
20241227,133000,1794730190,17900,17890,17900,17890,15
|
|
20241227,132900,1794461730,17890,17890,17890,17890,17
|
|
20241227,132800,1794157600,17890,17880,17890,17880,41
|
|
20241227,132700,1793424200,17880,17880,17880,17880,5
|
|
20241227,132600,1793334800,17880,17880,17880,17880,2
|
|
20241227,132500,1793299040,17880,17860,17880,17860,433
|
|
20241227,132400,1785564700,17860,17860,17860,17860,2
|
|
20241227,132300,1785528980,17860,17860,17860,17860,23
|
|
20241227,132200,1785118200,17860,17850,17860,17850,564
|
|
20241227,132100,1775050760,17850,17850,17850,17850,0
|
|
20241227,132000,1775050760,17850,17870,17870,17850,12
|
|
20241227,131900,1774836340,17870,17880,17880,17870,257
|
|
20241227,131800,1770241710,17880,17880,17880,17880,2
|
|
20241227,131700,1770205950,17880,17880,17880,17880,0
|
|
20241227,131600,1770205950,17880,17880,17880,17880,1
|
|
20241227,131500,1770188070,17880,17880,17880,17880,3
|
|
20241227,131400,1770134430,17870,17870,17870,17870,0
|
|
20241227,131300,1770134430,17870,17870,17870,17870,1
|
|
20241227,131200,1770116560,17870,17870,17870,17860,122
|
|
20241227,131100,1767936730,17860,17860,17860,17860,0
|
|
20241227,131000,1767936730,17860,17870,17870,17860,46
|
|
20241227,130900,1767115010,17860,17860,17860,17860,0
|
|
20241227,130800,1767115010,17860,17870,17870,17860,201
|
|
20241227,130700,1763524970,17880,17880,17880,17880,1
|
|
20241227,130600,1763507090,17880,17880,17890,17880,33
|
|
20241227,130500,1762916930,17880,17880,17880,17880,30
|
|
20241227,130400,1762380530,17880,17870,17880,17870,5
|
|
20241227,130300,1762291150,17870,17870,17870,17870,451
|
|
20241227,130200,1754231780,17880,17890,17890,17880,34
|
|
20241227,130100,1753623850,17890,17880,17890,17880,7
|
|
20241227,130000,1753498630,17890,17890,17890,17890,1
|
|
20241227,125900,1753480740,17880,17880,17880,17880,2
|
|
20241227,125800,1753444980,17880,17890,17890,17880,12
|
|
20241227,125700,1753230410,17890,17880,17890,17880,9
|
|
20241227,125600,1753069450,17870,17900,17900,17870,183
|
|
20241227,125500,1749798580,17890,17890,17890,17890,1
|
|
20241227,125400,1749780690,17900,17900,17900,17900,2
|
|
20241227,125300,1749744890,17900,17870,17900,17870,16
|
|
20241227,125200,1749458730,17870,17910,17910,17870,1253
|
|
20241227,125100,1727032630,17910,17930,17930,17910,194
|
|
20241227,125000,1723554870,17990,17930,17990,17930,11
|
|
20241227,124900,1723357250,17930,17950,17950,17930,78
|
|
20241227,124800,1721957700,17960,17970,17970,17960,6
|
|
20241227,124700,1721849890,17970,17970,17970,17970,0
|
|
20241227,124600,1721849890,17970,17980,17980,17970,11
|
|
20241227,124500,1721652190,17990,17970,18000,17970,193
|
|
20241227,124400,1718180590,17970,17910,17970,17910,2864
|
|
20241227,124300,1666839070,17910,17910,17910,17910,2
|
|
20241227,124200,1666803250,17910,17920,17920,17910,103
|
|
20241227,124100,1664958480,17910,17910,17910,17910,12
|
|
20241227,124000,1664743560,17910,17910,17910,17910,30
|
|
20241227,123900,1664206260,17920,17930,17930,17920,26
|
|
20241227,123800,1663740300,17920,17920,17920,17920,0
|
|
20241227,123700,1663740300,17920,17920,17920,17920,12
|
|
20241227,123600,1663525260,17920,17920,17920,17920,74
|
|
20241227,123500,1662199180,17930,17930,17930,17930,27
|
|
20241227,123400,1661715070,17940,17940,17940,17940,22
|
|
20241227,123300,1661320390,17920,17920,17920,17920,1
|
|
20241227,123200,1661302470,17920,17940,17940,17920,44
|
|
20241227,123100,1660513260,17950,17950,17950,17950,18
|
|
20241227,123000,1660190160,17930,17940,17940,17920,283
|
|
20241227,122900,1655115450,17950,17940,17950,17940,6
|
|
20241227,122800,1655007760,17940,17930,17940,17930,81
|
|
20241227,122700,1653555270,17910,17910,17910,17910,1
|
|
20241227,122600,1653537360,17910,17910,17910,17910,0
|
|
20241227,122500,1653537360,17910,17940,17940,17910,28
|
|
20241227,122400,1653035320,17910,17900,17910,17900,493
|
|
20241227,122300,1644210370,17900,17900,17900,17900,2
|
|
20241227,122200,1644174570,17900,17890,17900,17890,134
|
|
20241227,122100,1641775980,17890,17880,17890,17880,571
|
|
20241227,122000,1631566010,17880,17880,17880,17880,7
|
|
20241227,121900,1631440850,17880,17890,17890,17880,12
|
|
20241227,121800,1631226280,17890,17880,17890,17880,229
|
|
20241227,121700,1627131750,17880,17880,17890,17880,588
|
|
20241227,121600,1616618300,17880,17880,17880,17880,4
|
|
20241227,121500,1616546780,17880,17880,17880,17880,2
|
|
20241227,121400,1616511020,17880,17880,17880,17880,12
|
|
20241227,121300,1616296460,17870,17870,17880,17870,215
|
|
20241227,121200,1612454280,17850,17850,17850,17850,0
|
|
20241227,121100,1612454280,17850,17860,17860,17850,1156
|
|
20241227,121000,1591818850,17880,17880,17880,17880,8
|
|
20241227,120900,1591675810,17890,17890,17890,17890,3
|
|
20241227,120800,1591622140,17880,17860,17880,17860,423
|
|
20241227,120700,1584065740,17860,17860,17860,17850,106
|
|
20241227,120600,1582173580,17850,17860,17860,17850,596
|
|
20241227,120500,1571529090,17870,17880,17880,17860,752
|
|
20241227,120400,1558091560,17880,17890,17890,17880,129
|
|
20241227,120300,1555784830,17900,17900,17900,17900,3
|
|
20241227,120200,1555731130,17900,17910,17910,17900,17
|
|
20241227,120100,1555426800,17890,17890,17890,17890,0
|
|
20241227,120000,1555426800,17890,17900,17900,17890,540
|
|
20241227,115900,1545765170,17900,17900,17900,17900,10
|
|
20241227,115800,1545586170,17900,17910,17920,17900,976
|
|
20241227,115700,1528107960,17920,17940,17940,17920,80
|
|
20241227,115600,1526673760,17950,17950,17950,17950,11
|
|
20241227,115500,1526476310,17950,17950,17950,17950,0
|
|
20241227,115400,1526476310,17950,17930,17950,17930,4
|
|
20241227,115300,1526404530,17940,17940,17940,17930,17
|
|
20241227,115200,1526099700,17920,17920,17920,17920,0
|
|
20241227,115100,1526099700,17920,17920,17920,17910,223
|
|
20241227,115000,1522103550,17920,17960,17960,17920,2712
|
|
20241227,114900,1473428920,17960,17990,17990,17960,355
|
|
20241227,114800,1467048330,18000,18000,18000,18000,1
|
|
20241227,114700,1467030330,18000,18010,18010,18000,7
|
|
20241227,114600,1466904290,17970,18000,18000,17970,1450
|
|
20241227,114500,1440829110,18000,17990,18010,17980,468
|
|
20241227,114400,1432409390,17990,17990,17990,17990,2
|
|
20241227,114300,1432373410,17990,17980,17990,17980,88
|
|
20241227,114200,1430790310,17980,17980,17980,17980,202
|
|
20241227,114100,1427158350,17980,17990,17990,17980,105
|
|
20241227,114000,1425270400,17990,17990,17990,17990,4
|
|
20241227,113900,1425198440,17990,17990,17990,17990,2
|
|
20241227,113800,1425162460,17990,17990,17990,17990,2
|
|
20241227,113700,1425126480,17980,17980,17980,17980,0
|
|
20241227,113600,1425126480,17980,17990,17990,17980,6
|
|
20241227,113500,1425018550,17980,17980,17980,17980,390
|
|
20241227,113400,1418006350,17990,17990,17990,17990,1
|
|
20241227,113300,1417988360,17990,17990,17990,17990,3
|
|
20241227,113200,1417934390,17990,17990,17990,17990,9
|
|
20241227,113100,1417772480,17990,17980,17990,17980,6
|
|
20241227,113000,1417664560,17990,17990,18000,17980,124
|
|
20241227,112900,1415434720,17990,18000,18000,17990,141
|
|
20241227,112800,1412898090,18000,18000,18000,18000,1
|
|
20241227,112700,1412880090,18000,18000,18000,18000,2
|
|
20241227,112600,1412844090,18000,18020,18020,18000,38
|
|
20241227,112500,1412159400,18020,18020,18030,18020,4
|
|
20241227,112400,1412087300,18010,18030,18030,18010,24
|
|
20241227,112300,1411654800,18030,18040,18040,18030,2
|
|
20241227,112200,1411618730,18040,18040,18040,18040,2
|
|
20241227,112100,1411582650,18040,18030,18040,18000,207
|
|
20241227,112000,1407856070,18030,18030,18030,18030,4
|
|
20241227,111900,1407783950,18040,18030,18040,18030,15
|
|
20241227,111800,1407513390,18030,18040,18040,18030,10
|
|
20241227,111700,1407333010,18040,18060,18060,18040,12
|
|
20241227,111600,1407116510,18070,18080,18080,18070,219
|
|
20241227,111500,1403159040,18080,18080,18080,18080,5
|
|
20241227,111400,1403068640,18080,18080,18090,18080,15
|
|
20241227,111300,1402797410,18090,18090,18090,18090,110
|
|
20241227,111200,1400807510,18090,18010,18090,18010,875
|
|
20241227,111100,1385005660,18000,17990,18000,17990,456
|
|
20241227,111000,1376801870,17990,18000,18000,17990,74
|
|
20241227,110900,1375470360,18000,18000,18000,18000,3
|
|
20241227,110800,1375416360,18000,18000,18040,18000,109
|
|
20241227,110700,1373452160,18000,18010,18010,17980,1124
|
|
20241227,110600,1353217400,18010,18050,18050,18010,1097
|
|
20241227,110500,1333449820,18050,18020,18050,18020,101
|
|
20241227,110400,1331627370,18020,18020,18020,18010,171
|
|
20241227,110300,1328547620,18020,18060,18060,18020,1366
|
|
20241227,110200,1303894590,18060,18060,18060,18060,274
|
|
20241227,110100,1298946150,18060,18060,18060,18060,58
|
|
20241227,110000,1297898670,18060,18070,18070,18060,544
|
|
20241227,105900,1288073770,18090,18080,18090,18080,6
|
|
20241227,105800,1287965270,18080,18080,18080,18080,24
|
|
20241227,105700,1287531350,18080,18080,18100,18070,438
|
|
20241227,105600,1279615720,18080,18060,18100,18060,215
|
|
20241227,105500,1275725460,18060,18070,18070,18050,105
|
|
20241227,105400,1273829540,18080,18080,18080,18080,39
|
|
20241227,105300,1273124420,18090,18070,18090,18070,3
|
|
20241227,105200,1273070170,18090,18070,18090,18060,272
|
|
20241227,105100,1268157740,18060,18070,18070,18060,127
|
|
20241227,105000,1265862890,18080,18090,18090,18070,98
|
|
20241227,104900,1264091470,18090,18090,18090,18080,319
|
|
20241227,104800,1258323650,18100,18080,18100,18080,48
|
|
20241227,104700,1257455300,18090,18120,18120,18090,1565
|
|
20241227,104600,1229136880,18120,18130,18130,18120,326
|
|
20241227,104500,1223228360,18140,18110,18150,18090,498
|
|
20241227,104400,1214207720,18120,18190,18190,18120,485
|
|
20241227,104300,1205402460,18200,18170,18280,18170,164
|
|
20241227,104200,1202418700,18170,18190,18190,18170,46
|
|
20241227,104100,1201582580,18190,18190,18190,18190,6
|
|
20241227,104000,1201473440,18200,18240,18240,18200,1099
|
|
20241227,103900,1181457810,18230,18250,18260,18230,166
|
|
20241227,103800,1178428430,18280,18260,18290,18260,611
|
|
20241227,103700,1167270640,18250,18220,18250,18220,77
|
|
20241227,103600,1165866120,18220,18240,18240,18220,311
|
|
20241227,103500,1160199310,18250,18250,18250,18250,5
|
|
20241227,103400,1160108060,18230,18230,18230,18230,1
|
|
20241227,103300,1160089830,18230,18230,18240,18230,248
|
|
20241227,103200,1155566730,18240,18250,18250,18240,22
|
|
20241227,103100,1155165380,18230,18210,18230,18210,328
|
|
20241227,103000,1149189330,18210,18220,18220,18210,47
|
|
20241227,102900,1148333410,18200,18220,18230,18200,97
|
|
20241227,102800,1146566440,18220,18260,18260,18220,106
|
|
20241227,102700,1144631050,18260,18270,18270,18260,6
|
|
20241227,102600,1144521480,18270,18200,18270,18200,992
|
|
20241227,102500,1126442960,18180,18230,18230,18160,1742
|
|
20241227,102400,1094739460,18230,18220,18230,18210,72
|
|
20241227,102300,1093427370,18220,18240,18240,18220,163
|
|
20241227,102200,1090455170,18240,18250,18250,18240,39
|
|
20241227,102100,1089743500,18250,18270,18270,18250,720
|
|
20241227,102000,1076603440,18260,18260,18260,18260,0
|
|
20241227,101900,1076603440,18260,18330,18330,18260,429
|
|
20241227,101800,1068758240,18310,18310,18330,18310,1150
|
|
20241227,101700,1047699420,18310,18300,18310,18290,166
|
|
20241227,101600,1044661500,18260,18300,18300,18260,104
|
|
20241227,101500,1042761470,18310,18260,18320,18260,14
|
|
20241227,101400,1042505550,18270,18310,18310,18260,903
|
|
20241227,101300,1025981940,18330,18330,18330,18320,577
|
|
20241227,101200,1015410930,18330,18380,18390,18330,1921
|
|
20241227,101100,980130590,18380,18350,18390,18350,2381
|
|
20241227,101000,936391000,18350,18310,18350,18300,2602
|
|
20241227,100900,888695060,18300,18330,18330,18300,442
|
|
20241227,100800,880595280,18330,18330,18340,18320,296
|
|
20241227,100700,875168970,18310,18320,18330,18310,152
|
|
20241227,100600,872384860,18330,18320,18330,18320,110
|
|
20241227,100500,870368570,18330,18350,18350,18320,47
|
|
20241227,100400,869507290,18350,18350,18350,18330,118
|
|
20241227,100300,867342910,18350,18320,18350,18310,847
|
|
20241227,100200,851810750,18320,18270,18340,18270,1111
|
|
20241227,100100,831480010,18270,18210,18270,18210,1421
|
|
20241227,100000,805545550,18210,18200,18210,18200,5
|
|
20241227,095900,805454510,18200,18210,18210,18200,39
|
|
20241227,095800,804744330,18210,18230,18230,18210,161
|
|
20241227,095700,801812450,18230,18210,18250,18200,957
|
|
20241227,095600,784377100,18220,18230,18260,18220,1637
|
|
20241227,095500,754529750,18240,18170,18240,18170,2499
|
|
20241227,095400,709029120,18160,18150,18180,18150,352
|
|
20241227,095300,702634910,18140,18140,18140,18100,777
|
|
20241227,095200,688541970,18130,18090,18130,18080,3086
|
|
20241227,095100,632683180,18080,18080,18080,18080,653
|
|
20241227,095000,620876940,18080,18080,18090,18080,255
|
|
20241227,094900,616264200,18080,18020,18080,18020,1183
|
|
20241227,094800,594904460,18040,18020,18040,18020,86
|
|
20241227,094700,593354580,18010,18010,18010,18010,10
|
|
20241227,094600,593174480,18010,18020,18020,18010,63
|
|
20241227,094500,592039810,18010,18020,18020,18010,79
|
|
20241227,094400,590616980,18020,18020,18020,18010,49
|
|
20241227,094300,589734090,18010,18000,18050,17990,36
|
|
20241227,094200,589085900,18060,18000,18060,18000,81
|
|
20241227,094100,587627740,17990,17990,18000,17990,583
|
|
20241227,094000,577139350,18000,18010,18010,18000,139
|
|
20241227,093900,574637230,18010,18000,18010,18000,83
|
|
20241227,093800,573143100,18020,18000,18050,18000,32
|
|
20241227,093700,572566690,18000,18000,18010,18000,107
|
|
20241227,093600,570639920,18010,17970,18010,17970,1115
|
|
20241227,093500,550586400,17960,18000,18000,17960,828
|
|
20241227,093400,535703620,17990,18000,18000,17970,1062
|
|
20241227,093300,516608370,18000,18070,18070,18000,1016
|
|
20241227,093200,498314300,18020,18060,18070,18020,1099
|
|
20241227,093100,478503160,18060,18030,18060,18030,91
|
|
20241227,093000,476860660,18030,18070,18090,18030,598
|
|
20241227,092900,466050190,18070,18040,18070,18040,411
|
|
20241227,092800,458627400,18000,18010,18010,18000,130
|
|
20241227,092700,456287320,18010,18030,18030,18010,578
|
|
20241227,092600,445867260,18030,18050,18050,18030,689
|
|
20241227,092500,433439690,18040,18050,18090,18040,1074
|
|
20241227,092400,414050260,18050,18080,18080,18040,252
|
|
20241227,092300,409503530,18080,18030,18080,18020,120
|
|
20241227,092200,407339820,18080,18000,18080,18000,884
|
|
20241227,092100,391369100,18000,18030,18030,17990,688
|
|
20241227,092000,378982290,18010,18050,18050,18010,2268
|
|
20241227,091900,338064060,18060,18070,18080,18060,600
|
|
20241227,091800,327225340,18070,18110,18130,18070,1644
|
|
20241227,091700,297464430,18100,18110,18110,18070,2354
|
|
20241227,091600,254860700,18090,18070,18130,18050,2575
|
|
20241227,091500,208305250,18070,17950,18070,17950,637
|
|
20241227,091400,196826890,17950,18010,18010,17950,213
|
|
20241227,091300,193002960,18010,17920,18020,17920,284
|
|
20241227,091200,187904900,17970,17960,17970,17910,678
|
|
20241227,091100,175757070,17980,17920,17980,17900,679
|
|
20241227,091000,163580010,17930,17950,17950,17930,1244
|
|
20241227,090900,141254800,17950,17900,17980,17900,653
|
|
20241227,090800,129525280,17860,17870,17870,17860,117
|
|
20241227,090700,127434940,17840,17870,17870,17820,3747
|
|
20241227,090600,60552770,17850,17870,17870,17850,266
|
|
20241227,090500,55802730,17870,17880,17940,17830,1625
|
|
20241227,090400,26780610,17980,17980,17980,17980,31
|
|
20241227,090300,26223230,17860,18030,18040,17860,472
|
|
20241227,090200,17731280,18040,18100,18100,18040,117
|
|
20241227,090100,15614860,18090,17900,18090,17900,414
|
|
20241227,090000,8145700,17910,17900,17910,17900,455
|