654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,195100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,195000,2594935490,17820,17820,17820,17820,0
|
|
20241230,194900,2594935490,17820,17820,17820,17820,0
|
|
20241230,194800,2594935490,17820,17820,17820,17820,0
|
|
20241230,194700,2594935490,17820,17820,17820,17820,0
|
|
20241230,194600,2594935490,17820,17820,17820,17820,0
|
|
20241230,194500,2594935490,17820,17820,17820,17820,0
|
|
20241230,194400,2594935490,17820,17820,17820,17820,0
|
|
20241230,194300,2594935490,17820,17820,17820,17820,0
|
|
20241230,194200,2594935490,17820,17820,17820,17820,0
|
|
20241230,194100,2594935490,17820,17820,17820,17820,0
|
|
20241230,194000,2594935490,17820,17820,17820,17820,0
|
|
20241230,193900,2594935490,17820,17820,17820,17820,0
|
|
20241230,193800,2594935490,17820,17820,17820,17820,0
|
|
20241230,193700,2594935490,17820,17820,17820,17820,0
|
|
20241230,193600,2594935490,17820,17820,17820,17820,0
|
|
20241230,193500,2594935490,17820,17820,17820,17820,0
|
|
20241230,193400,2594935490,17820,17820,17820,17820,0
|
|
20241230,193300,2594935490,17820,17820,17820,17820,0
|
|
20241230,193200,2594935490,17820,17820,17820,17820,0
|
|
20241230,193100,2594935490,17820,17820,17820,17820,0
|
|
20241230,193000,2594935490,17820,17820,17820,17820,0
|
|
20241230,192900,2594935490,17820,17820,17820,17820,0
|
|
20241230,192800,2594935490,17820,17820,17820,17820,0
|
|
20241230,192700,2594935490,17820,17820,17820,17820,0
|
|
20241230,192600,2594935490,17820,17820,17820,17820,0
|
|
20241230,192500,2594935490,17820,17820,17820,17820,0
|
|
20241230,192400,2594935490,17820,17820,17820,17820,0
|
|
20241230,192300,2594935490,17820,17820,17820,17820,0
|
|
20241230,192200,2594935490,17820,17820,17820,17820,0
|
|
20241230,192100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,192000,2594935490,17820,17820,17820,17820,0
|
|
20241230,191900,2594935490,17820,17820,17820,17820,0
|
|
20241230,191800,2594935490,17820,17820,17820,17820,0
|
|
20241230,191700,2594935490,17820,17820,17820,17820,0
|
|
20241230,191600,2594935490,17820,17820,17820,17820,0
|
|
20241230,191500,2594935490,17820,17820,17820,17820,0
|
|
20241230,191400,2594935490,17820,17820,17820,17820,0
|
|
20241230,191300,2594935490,17820,17820,17820,17820,0
|
|
20241230,191200,2594935490,17820,17820,17820,17820,0
|
|
20241230,191100,2594935490,17820,17820,17820,17820,0
|
|
20241230,191000,2594935490,17820,17820,17820,17820,0
|
|
20241230,190900,2594935490,17820,17820,17820,17820,0
|
|
20241230,190800,2594935490,17820,17820,17820,17820,0
|
|
20241230,190700,2594935490,17820,17820,17820,17820,0
|
|
20241230,190600,2594935490,17820,17820,17820,17820,0
|
|
20241230,190500,2594935490,17820,17820,17820,17820,0
|
|
20241230,190400,2594935490,17820,17820,17820,17820,0
|
|
20241230,190300,2594935490,17820,17820,17820,17820,0
|
|
20241230,190200,2594935490,17820,17820,17820,17820,0
|
|
20241230,190100,2594935490,17820,17820,17820,17820,0
|
|
20241230,190000,2594935490,17820,17820,17820,17820,0
|
|
20241230,185900,2594935490,17820,17820,17820,17820,0
|
|
20241230,185800,2594935490,17820,17820,17820,17820,0
|
|
20241230,185700,2594935490,17820,17820,17820,17820,0
|
|
20241230,185600,2594935490,17820,17820,17820,17820,0
|
|
20241230,185500,2594935490,17820,17820,17820,17820,0
|
|
20241230,185400,2594935490,17820,17820,17820,17820,0
|
|
20241230,185300,2594935490,17820,17820,17820,17820,0
|
|
20241230,185200,2594935490,17820,17820,17820,17820,0
|
|
20241230,185100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,185000,2594935490,17820,17820,17820,17820,0
|
|
20241230,184900,2594935490,17820,17820,17820,17820,0
|
|
20241230,184800,2594935490,17820,17820,17820,17820,0
|
|
20241230,184700,2594935490,17820,17820,17820,17820,0
|
|
20241230,184600,2594935490,17820,17820,17820,17820,0
|
|
20241230,184500,2594935490,17820,17820,17820,17820,0
|
|
20241230,184400,2594935490,17820,17820,17820,17820,0
|
|
20241230,184300,2594935490,17820,17820,17820,17820,0
|
|
20241230,184200,2594935490,17820,17820,17820,17820,0
|
|
20241230,184100,2594935490,17820,17820,17820,17820,0
|
|
20241230,184000,2594935490,17820,17820,17820,17820,0
|
|
20241230,183900,2594935490,17820,17820,17820,17820,0
|
|
20241230,183800,2594935490,17820,17820,17820,17820,0
|
|
20241230,183700,2594935490,17820,17820,17820,17820,0
|
|
20241230,183600,2594935490,17820,17820,17820,17820,0
|
|
20241230,183500,2594935490,17820,17820,17820,17820,0
|
|
20241230,183400,2594935490,17820,17820,17820,17820,0
|
|
20241230,183300,2594935490,17820,17820,17820,17820,0
|
|
20241230,183200,2594935490,17820,17820,17820,17820,0
|
|
20241230,183100,2594935490,17820,17820,17820,17820,0
|
|
20241230,183000,2594935490,17820,17820,17820,17820,0
|
|
20241230,182900,2594935490,17820,17820,17820,17820,0
|
|
20241230,182800,2594935490,17820,17820,17820,17820,0
|
|
20241230,182700,2594935490,17820,17820,17820,17820,0
|
|
20241230,182600,2594935490,17820,17820,17820,17820,0
|
|
20241230,182500,2594935490,17820,17820,17820,17820,0
|
|
20241230,182400,2594935490,17820,17820,17820,17820,0
|
|
20241230,182300,2594935490,17820,17820,17820,17820,0
|
|
20241230,182200,2594935490,17820,17820,17820,17820,0
|
|
20241230,182100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,182000,2594935490,17820,17820,17820,17820,0
|
|
20241230,181900,2594935490,17820,17820,17820,17820,0
|
|
20241230,181800,2594935490,17820,17820,17820,17820,0
|
|
20241230,181700,2594935490,17820,17820,17820,17820,0
|
|
20241230,181600,2594935490,17820,17820,17820,17820,0
|
|
20241230,181500,2594935490,17820,17820,17820,17820,0
|
|
20241230,181400,2594935490,17820,17820,17820,17820,0
|
|
20241230,181300,2594935490,17820,17820,17820,17820,0
|
|
20241230,181200,2594935490,17820,17820,17820,17820,0
|
|
20241230,181100,2594935490,17820,17820,17820,17820,0
|
|
20241230,181000,2594935490,17820,17820,17820,17820,0
|
|
20241230,180900,2594935490,17820,17820,17820,17820,0
|
|
20241230,180800,2594935490,17820,17820,17820,17820,0
|
|
20241230,180700,2594935490,17820,17820,17820,17820,0
|
|
20241230,180600,2594935490,17820,17820,17820,17820,0
|
|
20241230,180500,2594935490,17820,17820,17820,17820,0
|
|
20241230,180400,2594935490,17820,17820,17820,17820,0
|
|
20241230,180300,2594935490,17820,17820,17820,17820,0
|
|
20241230,180200,2594935490,17820,17820,17820,17820,0
|
|
20241230,180100,2594935490,17820,17820,17820,17820,0
|
|
20241230,180000,2594935490,17820,17820,17820,17820,0
|
|
20241230,175900,2594935490,17820,17820,17820,17820,0
|
|
20241230,175800,2594935490,17820,17820,17820,17820,0
|
|
20241230,175700,2594935490,17820,17820,17820,17820,0
|
|
20241230,175600,2594935490,17820,17820,17820,17820,0
|
|
20241230,175500,2594935490,17820,17820,17820,17820,0
|
|
20241230,175400,2594935490,17820,17820,17820,17820,0
|
|
20241230,175300,2594935490,17820,17820,17820,17820,0
|
|
20241230,175200,2594935490,17820,17820,17820,17820,0
|
|
20241230,175100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,175000,2594935490,17820,17820,17820,17820,0
|
|
20241230,174900,2594935490,17820,17820,17820,17820,0
|
|
20241230,174800,2594935490,17820,17820,17820,17820,0
|
|
20241230,174700,2594935490,17820,17820,17820,17820,0
|
|
20241230,174600,2594935490,17820,17820,17820,17820,0
|
|
20241230,174500,2594935490,17820,17820,17820,17820,0
|
|
20241230,174400,2594935490,17820,17820,17820,17820,0
|
|
20241230,174300,2594935490,17820,17820,17820,17820,0
|
|
20241230,174200,2594935490,17820,17820,17820,17820,0
|
|
20241230,174100,2594935490,17820,17820,17820,17820,0
|
|
20241230,174000,2594935490,17820,17820,17820,17820,0
|
|
20241230,173900,2594935490,17820,17820,17820,17820,0
|
|
20241230,173800,2594935490,17820,17820,17820,17820,0
|
|
20241230,173700,2594935490,17820,17820,17820,17820,0
|
|
20241230,173600,2594935490,17820,17820,17820,17820,0
|
|
20241230,173500,2594935490,17820,17820,17820,17820,0
|
|
20241230,173400,2594935490,17820,17820,17820,17820,0
|
|
20241230,173300,2594935490,17820,17820,17820,17820,0
|
|
20241230,173200,2594935490,17820,17820,17820,17820,0
|
|
20241230,173100,2594935490,17820,17820,17820,17820,0
|
|
20241230,173000,2594935490,17820,17820,17820,17820,0
|
|
20241230,172900,2594935490,17820,17820,17820,17820,0
|
|
20241230,172800,2594935490,17820,17820,17820,17820,0
|
|
20241230,172700,2594935490,17820,17820,17820,17820,0
|
|
20241230,172600,2594935490,17820,17820,17820,17820,0
|
|
20241230,172500,2594935490,17820,17820,17820,17820,0
|
|
20241230,172400,2594935490,17820,17820,17820,17820,0
|
|
20241230,172300,2594935490,17820,17820,17820,17820,0
|
|
20241230,172200,2594935490,17820,17820,17820,17820,0
|
|
20241230,172100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,172000,2594935490,17820,17820,17820,17820,0
|
|
20241230,171900,2594935490,17820,17820,17820,17820,0
|
|
20241230,171800,2594935490,17820,17820,17820,17820,0
|
|
20241230,171700,2594935490,17820,17820,17820,17820,0
|
|
20241230,171600,2594935490,17820,17820,17820,17820,0
|
|
20241230,171500,2594935490,17820,17820,17820,17820,0
|
|
20241230,171400,2594935490,17820,17820,17820,17820,0
|
|
20241230,171300,2594935490,17820,17820,17820,17820,0
|
|
20241230,171200,2594935490,17820,17820,17820,17820,0
|
|
20241230,171100,2594935490,17820,17820,17820,17820,0
|
|
20241230,171000,2594935490,17820,17820,17820,17820,0
|
|
20241230,170900,2594935490,17820,17820,17820,17820,0
|
|
20241230,170800,2594935490,17820,17820,17820,17820,0
|
|
20241230,170700,2594935490,17820,17820,17820,17820,0
|
|
20241230,170600,2594935490,17820,17820,17820,17820,0
|
|
20241230,170500,2594935490,17820,17820,17820,17820,0
|
|
20241230,170400,2594935490,17820,17820,17820,17820,0
|
|
20241230,170300,2594935490,17820,17820,17820,17820,0
|
|
20241230,170200,2594935490,17820,17820,17820,17820,0
|
|
20241230,170100,2594935490,17820,17820,17820,17820,0
|
|
20241230,170000,2594935490,17820,17820,17820,17820,0
|
|
20241230,165900,2594935490,17820,17820,17820,17820,0
|
|
20241230,165800,2594935490,17820,17820,17820,17820,0
|
|
20241230,165700,2594935490,17820,17820,17820,17820,0
|
|
20241230,165600,2594935490,17820,17820,17820,17820,0
|
|
20241230,165500,2594935490,17820,17820,17820,17820,0
|
|
20241230,165400,2594935490,17820,17820,17820,17820,0
|
|
20241230,165300,2594935490,17820,17820,17820,17820,0
|
|
20241230,165200,2594935490,17820,17820,17820,17820,0
|
|
20241230,165100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,165000,2594935490,17820,17820,17820,17820,0
|
|
20241230,164900,2594935490,17820,17820,17820,17820,0
|
|
20241230,164800,2594935490,17820,17820,17820,17820,0
|
|
20241230,164700,2594935490,17820,17820,17820,17820,0
|
|
20241230,164600,2594935490,17820,17820,17820,17820,0
|
|
20241230,164500,2594935490,17820,17820,17820,17820,0
|
|
20241230,164400,2594935490,17820,17820,17820,17820,0
|
|
20241230,164300,2594935490,17820,17820,17820,17820,0
|
|
20241230,164200,2594935490,17820,17820,17820,17820,0
|
|
20241230,164100,2594935490,17820,17820,17820,17820,0
|
|
20241230,164000,2594935490,17820,17820,17820,17820,0
|
|
20241230,163900,2594935490,17820,17820,17820,17820,0
|
|
20241230,163800,2594935490,17820,17820,17820,17820,0
|
|
20241230,163700,2594935490,17820,17820,17820,17820,0
|
|
20241230,163600,2594935490,17820,17820,17820,17820,0
|
|
20241230,163500,2594935490,17820,17820,17820,17820,0
|
|
20241230,163400,2594935490,17820,17820,17820,17820,0
|
|
20241230,163300,2594935490,17820,17820,17820,17820,0
|
|
20241230,163200,2594935490,17820,17820,17820,17820,0
|
|
20241230,163100,2594935490,17820,17820,17820,17820,0
|
|
20241230,163000,2594935490,17820,17820,17820,17820,0
|
|
20241230,162900,2594935490,17820,17820,17820,17820,0
|
|
20241230,162800,2594935490,17820,17820,17820,17820,0
|
|
20241230,162700,2594935490,17820,17820,17820,17820,0
|
|
20241230,162600,2594935490,17820,17820,17820,17820,0
|
|
20241230,162500,2594935490,17820,17820,17820,17820,0
|
|
20241230,162400,2594935490,17820,17820,17820,17820,0
|
|
20241230,162300,2594935490,17820,17820,17820,17820,0
|
|
20241230,162200,2594935490,17820,17820,17820,17820,0
|
|
20241230,162100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,162000,2594935490,17820,17820,17820,17820,0
|
|
20241230,161900,2594935490,17820,17820,17820,17820,0
|
|
20241230,161800,2594935490,17820,17820,17820,17820,0
|
|
20241230,161700,2594935490,17820,17820,17820,17820,0
|
|
20241230,161600,2594935490,17820,17820,17820,17820,0
|
|
20241230,161500,2594935490,17820,17820,17820,17820,0
|
|
20241230,161400,2594935490,17820,17820,17820,17820,0
|
|
20241230,161300,2594935490,17820,17820,17820,17820,0
|
|
20241230,161200,2594935490,17820,17820,17820,17820,0
|
|
20241230,161100,2594935490,17820,17820,17820,17820,0
|
|
20241230,161000,2594935490,17820,17820,17820,17820,0
|
|
20241230,160900,2594935490,17820,17820,17820,17820,0
|
|
20241230,160800,2594935490,17820,17820,17820,17820,0
|
|
20241230,160700,2594935490,17820,17820,17820,17820,0
|
|
20241230,160600,2594935490,17820,17820,17820,17820,0
|
|
20241230,160500,2594935490,17820,17820,17820,17820,0
|
|
20241230,160400,2594935490,17820,17820,17820,17820,0
|
|
20241230,160300,2594935490,17820,17820,17820,17820,0
|
|
20241230,160200,2594935490,17820,17820,17820,17820,0
|
|
20241230,160100,2594935490,17820,17820,17820,17820,0
|
|
20241230,160000,2594935490,17820,17820,17820,17820,0
|
|
20241230,155900,2594935490,17820,17820,17820,17820,0
|
|
20241230,155800,2594935490,17820,17820,17820,17820,0
|
|
20241230,155700,2594935490,17820,17820,17820,17820,0
|
|
20241230,155600,2594935490,17820,17820,17820,17820,0
|
|
20241230,155500,2594935490,17820,17820,17820,17820,0
|
|
20241230,155400,2594935490,17820,17820,17820,17820,0
|
|
20241230,155300,2594935490,17820,17820,17820,17820,0
|
|
20241230,155200,2594935490,17820,17820,17820,17820,0
|
|
20241230,155100,2594935490,17820,17820,17820,17820,1874
|
|
20241230,155000,2594935490,17820,17820,17820,17820,0
|
|
20241230,154900,2594935490,17820,17820,17820,17820,0
|
|
20241230,154800,2594935490,17820,17820,17820,17820,0
|
|
20241230,154700,2594935490,17820,17820,17820,17820,0
|
|
20241230,154600,2594935490,17820,17820,17820,17820,0
|
|
20241230,154500,2594935490,17820,17820,17820,17820,0
|
|
20241230,154400,2594935490,17820,17820,17820,17820,0
|
|
20241230,154300,2594935490,17820,17820,17820,17820,0
|
|
20241230,154200,2594935490,17820,17820,17820,17820,0
|
|
20241230,154100,2594935490,17820,17820,17820,17820,0
|
|
20241230,154000,2594935490,17820,17820,17820,17820,0
|
|
20241230,153900,2594935490,17820,17820,17820,17820,0
|
|
20241230,153800,2594935490,17820,17820,17820,17820,0
|
|
20241230,153700,2594935490,17820,17820,17820,17820,0
|
|
20241230,153600,2594935490,17820,17820,17820,17820,0
|
|
20241230,153500,2594935490,17820,17820,17820,17820,0
|
|
20241230,153400,2594935490,17820,17820,17820,17820,0
|
|
20241230,153300,2594935490,17820,17820,17820,17820,0
|
|
20241230,153200,2594935490,17820,17820,17820,17820,0
|
|
20241230,153100,2594935490,17820,17820,17820,17820,0
|
|
20241230,153000,2594935490,17820,17820,17820,17820,1874
|
|
20241230,152900,2561540810,17830,17830,17830,17830,0
|
|
20241230,152800,2561540810,17830,17830,17830,17830,0
|
|
20241230,152700,2561540810,17830,17830,17830,17830,0
|
|
20241230,152600,2561540810,17830,17830,17830,17830,0
|
|
20241230,152500,2561540810,17830,17830,17830,17830,0
|
|
20241230,152400,2561540810,17830,17830,17830,17830,0
|
|
20241230,152300,2561540810,17830,17830,17830,17830,0
|
|
20241230,152200,2561540810,17830,17830,17830,17830,0
|
|
20241230,152100,2561540810,17830,17830,17830,17830,0
|
|
20241230,152000,2561540810,17830,17830,17830,17830,0
|
|
20241230,151900,2561540810,17830,17840,17850,17830,1427
|
|
20241230,151800,2536093000,17850,17850,17860,17840,142
|
|
20241230,151700,2533558500,17850,17850,17850,17840,259
|
|
20241230,151600,2528936920,17840,17840,17860,17840,272
|
|
20241230,151500,2524081450,17850,17850,17860,17830,440
|
|
20241230,151400,2516227930,17860,17860,17860,17840,400
|
|
20241230,151300,2509089220,17860,17860,17870,17850,346
|
|
20241230,151200,2502909120,17860,17860,17870,17840,182
|
|
20241230,151100,2499659560,17870,17850,17870,17840,430
|
|
20241230,151000,2491982660,17850,17850,17860,17840,333
|
|
20241230,150900,2486038570,17860,17850,17860,17840,356
|
|
20241230,150800,2479685980,17850,17860,17870,17840,453
|
|
20241230,150700,2471598200,17860,17870,17870,17850,338
|
|
20241230,150600,2465560170,17870,17850,17870,17850,917
|
|
20241230,150500,2449178770,17860,17870,17870,17840,415
|
|
20241230,150400,2441768340,17870,17850,17870,17850,539
|
|
20241230,150300,2432140790,17860,17850,17860,17850,197
|
|
20241230,150200,2428622740,17860,17860,17860,17840,158
|
|
20241230,150100,2425801540,17860,17860,17860,17850,225
|
|
20241230,150000,2421783130,17860,17850,17860,17840,159
|
|
20241230,145900,2418944660,17870,17850,17870,17840,932
|
|
20241230,145800,2402301250,17850,17850,17860,17830,2331
|
|
20241230,145700,2360692140,17840,17850,17860,17840,758
|
|
20241230,145600,2347158260,17860,17850,17860,17850,641
|
|
20241230,145500,2335710850,17850,17850,17860,17850,389
|
|
20241230,145400,2328765680,17860,17860,17870,17850,671
|
|
20241230,145300,2316780240,17860,17850,17860,17840,976
|
|
20241230,145200,2299351260,17850,17850,17860,17850,393
|
|
20241230,145100,2292333310,17850,17850,17860,17850,434
|
|
20241230,145000,2284583880,17850,17860,17860,17840,924
|
|
20241230,144900,2268082990,17850,17850,17860,17830,2444
|
|
20241230,144800,2224466790,17840,17850,17850,17830,623
|
|
20241230,144700,2213350670,17850,17840,17850,17840,424
|
|
20241230,144600,2205783930,17840,17830,17840,17820,374
|
|
20241230,144500,2199113460,17840,17830,17840,17820,394
|
|
20241230,144400,2192088420,17820,17830,17840,17820,247
|
|
20241230,144300,2187683880,17830,17830,17840,17820,475
|
|
20241230,144200,2179212490,17830,17840,17840,17830,393
|
|
20241230,144100,2172201960,17830,17840,17840,17830,471
|
|
20241230,144000,2163801370,17830,17830,17840,17830,1659
|
|
20241230,143900,2134219520,17840,17830,17840,17820,1465
|
|
20241230,143800,2108097470,17820,17800,17830,17800,597
|
|
20241230,143700,2097462310,17810,17800,17810,17800,640
|
|
20241230,143600,2086066020,17800,17810,17820,17800,415
|
|
20241230,143500,2078674400,17820,17810,17820,17800,402
|
|
20241230,143400,2071514920,17820,17820,17830,17810,325
|
|
20241230,143300,2065721460,17820,17830,17840,17820,453
|
|
20241230,143200,2057646980,17830,17830,17840,17820,436
|
|
20241230,143100,2049871780,17820,17820,17830,17810,402
|
|
20241230,143000,2042707450,17820,17830,17850,17810,882
|
|
20241230,142900,2026985660,17830,17850,17860,17830,174
|
|
20241230,142800,2023879380,17790,17790,17880,17790,16067
|
|
20241230,142700,1737667080,17780,17780,17790,17780,394
|
|
20241230,142600,1730660100,17780,17780,17790,17780,544
|
|
20241230,142500,1720985770,17780,17780,17790,17760,2580
|
|
20241230,142400,1675106200,17770,17760,17780,17760,466
|
|
20241230,142300,1666824130,17760,17770,17770,17760,527
|
|
20241230,142200,1657459750,17770,17780,17780,17770,390
|
|
20241230,142100,1650527370,17770,17770,17780,17760,255
|
|
20241230,142000,1645995330,17770,17780,17780,17760,866
|
|
20241230,141900,1630599850,17780,17790,17790,17770,822
|
|
20241230,141800,1615984990,17780,17780,17800,17760,1775
|
|
20241230,141700,1584429610,17770,17780,17790,17770,488
|
|
20241230,141600,1575750200,17780,17790,17800,17750,616
|
|
20241230,141500,1564801820,17790,17800,17810,17780,383
|
|
20241230,141400,1557983410,17820,17820,17820,17810,280
|
|
20241230,141300,1552994650,17800,17790,17800,17780,3626
|
|
20241230,141200,1488457640,17790,17790,17800,17780,317
|
|
20241230,141100,1482817720,17780,17780,17790,17780,465
|
|
20241230,141000,1474547500,17790,17800,17800,17770,1578
|
|
20241230,140900,1446477630,17810,17810,17820,17800,549
|
|
20241230,140800,1436697340,17810,17790,17830,17790,5138
|
|
20241230,140700,1345151950,17800,17800,17810,17790,344
|
|
20241230,140600,1339027890,17790,17770,17810,17770,2598
|
|
20241230,140500,1292786720,17780,17780,17790,17770,423
|
|
20241230,140400,1285266990,17760,17780,17780,17750,282
|
|
20241230,140300,1280258540,17780,17770,17780,17760,812
|
|
20241230,140200,1265832710,17770,17770,17780,17760,803
|
|
20241230,140100,1251557800,17760,17770,17780,17760,186
|
|
20241230,140000,1248252800,17770,17780,17780,17750,77
|
|
20241230,135900,1246884460,17770,17750,17770,17750,442
|
|
20241230,135800,1239033150,17750,17780,17780,17750,125
|
|
20241230,135700,1236811710,17770,17790,17790,17770,175
|
|
20241230,135600,1233699660,17790,17800,17800,17790,144
|
|
20241230,135500,1231137400,17790,17810,17820,17790,748
|
|
20241230,135400,1217827780,17800,17800,17810,17780,791
|
|
20241230,135300,1203754520,17810,17800,17820,17800,89
|
|
20241230,135200,1202169730,17800,17800,17810,17800,335
|
|
20241230,135100,1196205640,17810,17800,17820,17780,41
|
|
20241230,135000,1195475780,17800,17770,17820,17770,534
|
|
20241230,134900,1185968390,17780,17760,17800,17760,199
|
|
20241230,134800,1182430690,17760,17790,17800,17760,267
|
|
20241230,134700,1177680760,17790,17770,17790,17760,373
|
|
20241230,134600,1171049360,17770,17770,17780,17770,157
|
|
20241230,134500,1168258900,17760,17750,17760,17740,166
|
|
20241230,134400,1165311030,17750,17740,17760,17730,679
|
|
20241230,134300,1153253090,17740,17730,17740,17730,65
|
|
20241230,134200,1152100090,17730,17710,17740,17700,349
|
|
20241230,134100,1145913160,17700,17720,17730,17700,118
|
|
20241230,134000,1143822100,17720,17700,17720,17700,131
|
|
20241230,133900,1141502080,17700,17690,17720,17690,139
|
|
20241230,133800,1139041480,17690,17690,17710,17690,753
|
|
20241230,133700,1125719330,17680,17680,17700,17680,350
|
|
20241230,133600,1119527770,17700,17690,17700,17680,119
|
|
20241230,133500,1117422650,17690,17700,17700,17680,404
|
|
20241230,133400,1110276960,17710,17700,17710,17680,240
|
|
20241230,133300,1106030400,17700,17700,17700,17680,296
|
|
20241230,133200,1100794410,17700,17690,17700,17690,110
|
|
20241230,133100,1098847910,17700,17700,17720,17690,171
|
|
20241230,133000,1095820770,17700,17720,17750,17690,151
|
|
20241230,132900,1093147620,17710,17690,17750,17690,135
|
|
20241230,132800,1090758850,17700,17700,17710,17690,1558
|
|
20241230,132700,1063190220,17710,17710,17720,17700,599
|
|
20241230,132600,1052584250,17710,17740,17740,17710,1624
|
|
20241230,132500,1023789070,17740,17750,17750,17740,102
|
|
20241230,132400,1021978740,17750,17750,17760,17750,48
|
|
20241230,132300,1021126640,17750,17750,17750,17750,0
|
|
20241230,132200,1021126640,17750,17760,17760,17750,105
|
|
20241230,132100,1019261870,17760,17760,17760,17760,3
|
|
20241230,132000,1019208590,17760,17740,17780,17740,55
|
|
20241230,131900,1018231390,17760,17760,17760,17760,46
|
|
20241230,131800,1017414430,17740,17750,17760,17740,166
|
|
20241230,131700,1014467580,17750,17750,17750,17740,53
|
|
20241230,131600,1013526840,17750,17750,17750,17750,13
|
|
20241230,131500,1013296090,17740,17790,17790,17740,961
|
|
20241230,131400,996224720,17790,17790,17790,17790,37
|
|
20241230,131300,995566490,17820,17800,17820,17800,91
|
|
20241230,131200,993946270,17800,17800,17800,17800,0
|
|
20241230,131100,993946270,17800,17790,17800,17790,3
|
|
20241230,131000,993892890,17810,17820,17820,17800,922
|
|
20241230,130900,977464470,17820,17800,17820,17800,4
|
|
20241230,130800,977393240,17810,17810,17810,17810,115
|
|
20241230,130700,975345090,17810,17790,17810,17790,6
|
|
20241230,130600,975238270,17790,17790,17790,17790,539
|
|
20241230,130500,965649460,17740,17820,17820,17740,13
|
|
20241230,130400,965417960,17820,17750,17820,17750,2098
|
|
20241230,130300,928176070,17740,17750,17750,17740,11
|
|
20241230,130200,927980830,17740,17750,17750,17740,6
|
|
20241230,130100,927874350,17740,17750,17750,17740,60
|
|
20241230,130000,926809840,17740,17750,17750,17740,2
|
|
20241230,125900,926774350,17740,17740,17740,17740,23
|
|
20241230,125800,926366330,17740,17740,17750,17740,300
|
|
20241230,125700,921041420,17750,17750,17750,17750,0
|
|
20241230,125600,921041420,17750,17740,17750,17740,8
|
|
20241230,125500,920899440,17750,17750,17750,17750,2
|
|
20241230,125400,920863940,17740,17740,17740,17740,6
|
|
20241230,125300,920757500,17720,17720,17720,17720,0
|
|
20241230,125200,920757500,17720,17720,17720,17710,6
|
|
20241230,125100,920651190,17720,17720,17720,17710,569
|
|
20241230,125000,910568610,17750,17750,17750,17720,13
|
|
20241230,124900,910337920,17740,17750,17750,17730,135
|
|
20241230,124800,907943350,17750,17740,17750,17740,36
|
|
20241230,124700,907304560,17740,17740,17740,17740,0
|
|
20241230,124600,907304560,17740,17740,17740,17740,1
|
|
20241230,124500,907286820,17740,17740,17740,17740,0
|
|
20241230,124400,907286820,17740,17750,17750,17740,32
|
|
20241230,124300,906718840,17720,17720,17720,17720,0
|
|
20241230,124200,906718840,17720,17720,17720,17720,645
|
|
20241230,124100,895289440,17720,17720,17720,17710,794
|
|
20241230,124000,881220150,17710,17710,17710,17710,2
|
|
20241230,123900,881184730,17710,17710,17710,17710,0
|
|
20241230,123800,881184730,17710,17720,17720,17710,157
|
|
20241230,123700,878403840,17710,17720,17720,17710,1155
|
|
20241230,123600,857948110,17720,17710,17720,17710,56
|
|
20241230,123500,856955850,17710,17720,17720,17710,388
|
|
20241230,123400,850081440,17740,17740,17740,17740,10
|
|
20241230,123300,849904040,17720,17720,17720,17720,1
|
|
20241230,123200,849886320,17720,17720,17720,17720,0
|
|
20241230,123100,849886320,17720,17720,17720,17720,2
|
|
20241230,123000,849850880,17720,17720,17720,17720,0
|
|
20241230,122900,849850880,17720,17720,17720,17720,37
|
|
20241230,122800,849195240,17720,17720,17720,17720,5
|
|
20241230,122700,849106640,17720,17750,17750,17720,43
|
|
20241230,122600,848344650,17750,17750,17750,17750,0
|
|
20241230,122500,848344650,17750,17720,17750,17720,3
|
|
20241230,122400,848291460,17720,17720,17720,17720,0
|
|
20241230,122300,848291460,17720,17730,17750,17720,461
|
|
20241230,122200,840116480,17720,17720,17720,17720,20
|
|
20241230,122100,839762080,17720,17720,17730,17720,17
|
|
20241230,122000,839460780,17730,17730,17730,17730,10
|
|
20241230,121900,839283480,17720,17730,17730,17720,192
|
|
20241230,121800,835879470,17730,17730,17730,17730,1
|
|
20241230,121700,835861740,17750,17750,17750,17750,5
|
|
20241230,121600,835772990,17750,17730,17750,17730,6
|
|
20241230,121500,835666570,17720,17720,17720,17720,0
|
|
20241230,121400,835666570,17720,17750,17750,17720,561
|
|
20241230,121300,825720050,17750,17750,17750,17750,10
|
|
20241230,121200,825542550,17720,17720,17720,17720,5
|
|
20241230,121100,825453950,17750,17740,17750,17740,12
|
|
20241230,121000,825241050,17710,17730,17730,17710,13
|
|
20241230,120900,825010620,17710,17710,17710,17710,0
|
|
20241230,120800,825010620,17710,17740,17740,17710,137
|
|
20241230,120700,822580270,17710,17740,17740,17710,909
|
|
20241230,120600,806470160,17740,17740,17740,17730,332
|
|
20241230,120500,800580500,17740,17740,17740,17740,231
|
|
20241230,120400,796482560,17750,17740,17750,17740,11
|
|
20241230,120300,796287320,17750,17770,17770,17750,315
|
|
20241230,120200,790691890,17790,17790,17790,17770,111
|
|
20241230,120100,788717220,17820,17820,17820,17820,10
|
|
20241230,120000,788539020,17780,17780,17820,17780,88
|
|
20241230,115900,786974340,17780,17820,17820,17780,14
|
|
20241230,115800,786725020,17780,17780,17800,17780,1142
|
|
20241230,115700,766414300,17770,17770,17770,17770,3
|
|
20241230,115600,766360990,17770,17780,17780,17770,4
|
|
20241230,115500,766289880,17770,17750,17770,17750,4
|
|
20241230,115400,766218840,17780,17750,17780,17750,8
|
|
20241230,115300,766076630,17780,17730,17780,17730,547
|
|
20241230,115200,756360300,17740,17740,17740,17740,30
|
|
20241230,115100,755828100,17730,17730,17730,17730,3
|
|
20241230,115000,755774910,17730,17740,17740,17730,4
|
|
20241230,114900,755703960,17740,17720,17740,17720,29
|
|
20241230,114800,755189700,17720,17720,17720,17720,1
|
|
20241230,114700,755171980,17730,17730,17730,17730,541
|
|
20241230,114600,745580050,17730,17730,17730,17730,1
|
|
20241230,114500,745562320,17730,17730,17730,17730,2
|
|
20241230,114400,745526860,17740,17740,17740,17740,1
|
|
20241230,114300,745509120,17730,17730,17730,17730,26
|
|
20241230,114200,745048140,17720,17730,17730,17720,150
|
|
20241230,114100,742388650,17730,17740,17740,17730,47
|
|
20241230,114000,741555330,17750,17740,17750,17730,257
|
|
20241230,113900,736997960,17740,17750,17750,17740,136
|
|
20241230,113800,734583970,17750,17760,17760,17750,24
|
|
20241230,113700,734157740,17760,17760,17760,17760,1
|
|
20241230,113600,734139980,17760,17760,17760,17760,94
|
|
20241230,113500,732470540,17760,17770,17770,17760,609
|
|
20241230,113400,721650010,17770,17770,17770,17770,91
|
|
20241230,113300,720032940,17770,17770,17780,17770,101
|
|
20241230,113200,718238160,17770,17770,17770,17770,542
|
|
20241230,113100,708606820,17770,17770,17770,17770,0
|
|
20241230,113000,708606820,17770,17770,17780,17770,3
|
|
20241230,112900,708553500,17770,17790,17790,17770,5
|
|
20241230,112800,708464570,17770,17770,17770,17770,2
|
|
20241230,112700,708429030,17780,17770,17780,17770,3
|
|
20241230,112600,708375710,17770,17770,17770,17770,102
|
|
20241230,112500,706563170,17770,17770,17770,17770,7
|
|
20241230,112400,706438780,17780,17770,17780,17770,31
|
|
20241230,112300,705887710,17780,17780,17780,17780,20
|
|
20241230,112200,705532110,17770,17770,17770,17770,43
|
|
20241230,112100,704768000,17770,17770,17770,17770,2
|
|
20241230,112000,704732460,17770,17780,17780,17770,73
|
|
20241230,111900,703435060,17770,17770,17770,17770,8
|
|
20241230,111800,703292900,17770,17770,17770,17770,0
|
|
20241230,111700,703292900,17770,17770,17770,17770,72
|
|
20241230,111600,702013460,17770,17790,17790,17770,369
|
|
20241230,111500,695452870,17780,17780,17780,17780,359
|
|
20241230,111400,689069850,17790,17790,17790,17790,113
|
|
20241230,111300,687059580,17790,17790,17790,17790,4
|
|
20241230,111200,686988420,17790,17790,17790,17790,250
|
|
20241230,111100,682540920,17790,17790,17790,17790,7
|
|
20241230,111000,682416390,17790,17790,17790,17790,30
|
|
20241230,110900,681882690,17790,17780,17790,17780,213
|
|
20241230,110800,678095540,17780,17790,17790,17780,37
|
|
20241230,110700,677437340,17780,17790,17790,17780,13
|
|
20241230,110600,677206090,17790,17790,17790,17790,23
|
|
20241230,110500,676796920,17790,17790,17790,17780,47
|
|
20241230,110400,675960810,17780,17790,17800,17780,13
|
|
20241230,110300,675729550,17790,17790,17790,17790,4
|
|
20241230,110200,675658390,17790,17820,17820,17790,1729
|
|
20241230,110100,644887320,17820,17820,17820,17810,52
|
|
20241230,110000,643960700,17810,17840,17840,17810,446
|
|
20241230,105900,636017180,17820,17830,17830,17820,443
|
|
20241230,105800,628118750,17830,17830,17830,17830,1
|
|
20241230,105700,628100920,17830,17830,17830,17830,2
|
|
20241230,105600,628065260,17830,17820,17830,17820,1087
|
|
20241230,105500,608694070,17830,17830,17840,17830,592
|
|
20241230,105400,598138660,17830,17840,17840,17830,3
|
|
20241230,105300,598085150,17830,17830,17830,17830,0
|
|
20241230,105200,598085150,17830,17830,17840,17830,4
|
|
20241230,105100,598013810,17830,17840,17840,17830,7
|
|
20241230,105000,597888950,17840,17830,17840,17830,22
|
|
20241230,104900,597496490,17820,17820,17820,17820,201
|
|
20241230,104800,593914670,17820,17820,17820,17820,109
|
|
20241230,104700,591972290,17820,17840,17840,17820,445
|
|
20241230,104600,584034840,17850,17850,17850,17850,0
|
|
20241230,104500,584034840,17850,17840,17850,17840,2
|
|
20241230,104400,583999150,17850,17850,17850,17850,97
|
|
20241230,104300,582267700,17850,17850,17850,17840,8
|
|
20241230,104200,582124910,17840,17850,17850,17840,11
|
|
20241230,104100,581928570,17850,17850,17850,17840,62
|
|
20241230,104000,580821890,17850,17850,17850,17850,10
|
|
20241230,103900,580643390,17850,17850,17850,17850,401
|
|
20241230,103800,573485540,17860,17860,17860,17860,65
|
|
20241230,103700,572324640,17860,17890,17890,17860,92
|
|
20241230,103600,570679990,17900,17890,17900,17890,5
|
|
20241230,103500,570590500,17900,17860,17900,17860,18
|
|
20241230,103400,570268340,17860,17860,17890,17860,13
|
|
20241230,103300,570035860,17860,17890,17900,17860,23
|
|
20241230,103200,569624310,17900,17870,17900,17870,1350
|
|
20241230,103100,545467700,17850,17850,17850,17850,2
|
|
20241230,103000,545432000,17850,17870,17870,17850,39
|
|
20241230,102900,544735090,17880,17880,17880,17880,51
|
|
20241230,102800,543823210,17880,17880,17900,17880,273
|
|
20241230,102700,538939780,17880,17870,17890,17870,54
|
|
20241230,102600,537974340,17850,17840,17850,17840,2
|
|
20241230,102500,537938650,17860,17850,17860,17840,62
|
|
20241230,102400,536831890,17850,17850,17850,17850,1
|
|
20241230,102300,536814040,17840,17840,17840,17840,1
|
|
20241230,102200,536796200,17830,17830,17830,17830,2
|
|
20241230,102100,536760540,17830,17830,17840,17830,3
|
|
20241230,102000,536707040,17830,17840,17840,17830,2
|
|
20241230,101900,536671370,17840,17830,17840,17830,2
|
|
20241230,101800,536635700,17840,17830,17840,17830,3
|
|
20241230,101700,536582200,17840,17820,17840,17820,16
|
|
20241230,101600,536296880,17820,17820,17890,17810,123
|
|
20241230,101500,534100550,17820,17820,17820,17820,133
|
|
20241230,101400,531730490,17810,17850,17850,17810,718
|
|
20241230,101300,518938120,17850,17860,17860,17850,600
|
|
20241230,101200,508223540,17900,17890,17900,17860,1396
|
|
20241230,101100,483269640,17900,17900,17900,17900,1
|
|
20241230,101000,483251740,17890,17890,17890,17890,6
|
|
20241230,100900,483144400,17880,17880,17880,17880,10
|
|
20241230,100800,482965600,17900,17900,17900,17890,68
|
|
20241230,100700,481748490,17890,17900,17900,17890,12
|
|
20241230,100600,481533800,17860,17860,17860,17860,0
|
|
20241230,100500,481533800,17860,17860,17860,17860,112
|
|
20241230,100400,479533480,17860,17860,17860,17860,54
|
|
20241230,100300,478569040,17870,17890,17900,17870,248
|
|
20241230,100200,474136740,17890,17890,17890,17890,302
|
|
20241230,100100,468733960,17890,17890,17890,17890,0
|
|
20241230,100000,468733960,17890,17890,17900,17860,107
|
|
20241230,095900,466819620,17900,17900,17900,17900,1
|
|
20241230,095800,466801720,17900,17870,17900,17860,113
|
|
20241230,095700,464783180,17860,17860,17860,17860,540
|
|
20241230,095600,455138780,17900,17850,17900,17850,2377
|
|
20241230,095500,412679130,17860,17860,17860,17860,21
|
|
20241230,095400,412304070,17850,17860,17860,17840,5
|
|
20241230,095300,412214800,17860,17860,17860,17860,15
|
|
20241230,095200,411946900,17870,17880,17880,17870,21
|
|
20241230,095100,411571530,17880,17880,17880,17880,0
|
|
20241230,095000,411571530,17880,17860,17880,17860,512
|
|
20241230,094900,402418750,17820,17830,17830,17820,294
|
|
20241230,094800,397178760,17830,17870,17870,17830,620
|
|
20241230,094700,386117610,17880,17890,17890,17880,28
|
|
20241230,094600,385616750,17890,17870,17890,17860,540
|
|
20241230,094500,375964000,17880,17880,17880,17880,5
|
|
20241230,094400,375874600,17880,17850,17880,17840,309
|
|
20241230,094300,370361430,17880,17880,17880,17870,9
|
|
20241230,094200,370200540,17890,17890,17890,17890,0
|
|
20241230,094100,370200540,17890,17870,17900,17850,1476
|
|
20241230,094000,343813170,17840,17840,17840,17840,1
|
|
20241230,093900,343795330,17840,17900,17900,17840,1108
|
|
20241230,093800,323984280,17890,17870,17890,17870,153
|
|
20241230,093700,321247170,17880,17850,17880,17850,135
|
|
20241230,093600,318833630,17840,17850,17850,17840,12
|
|
20241230,093500,318619530,17840,17800,17880,17800,245
|
|
20241230,093400,314245470,17860,17780,17860,17780,1503
|
|
20241230,093300,287453670,17760,17780,17790,17760,522
|
|
20241230,093200,278176750,17780,17770,17780,17770,283
|
|
20241230,093100,273147830,17780,17730,17780,17730,529
|
|
20241230,093000,263758160,17710,17680,17730,17680,224
|
|
20241230,092900,259789240,17640,17650,17660,17640,330
|
|
20241230,092800,253965920,17650,17650,17650,17650,0
|
|
20241230,092700,253965920,17650,17640,17650,17640,9
|
|
20241230,092600,253807080,17730,17680,17730,17630,90
|
|
20241230,092500,252218030,17650,17690,17690,17650,1358
|
|
20241230,092400,228226280,17690,17730,17730,17690,12
|
|
20241230,092300,228013960,17730,17730,17730,17730,5
|
|
20241230,092200,227925310,17790,17690,17790,17690,181
|
|
20241230,092100,224721320,17670,17670,17670,17670,0
|
|
20241230,092000,224721320,17670,17690,17690,17670,102
|
|
20241230,091900,222918760,17690,17690,17690,17670,51
|
|
20241230,091800,222017140,17690,17690,17690,17680,12
|
|
20241230,091700,221804870,17690,17670,17690,17620,750
|
|
20241230,091600,208576610,17640,17630,17640,17620,1808
|
|
20241230,091500,176688740,17630,17640,17650,17630,1791
|
|
20241230,091400,145107200,17630,17690,17690,17630,1355
|
|
20241230,091300,121179360,17690,17700,17700,17690,268
|
|
20241230,091200,116436610,17730,17730,17730,17730,15
|
|
20241230,091100,116170660,17740,17710,17740,17700,176
|
|
20241230,091000,113053100,17740,17700,17740,17700,570
|
|
20241230,090900,102962860,17700,17700,17720,17700,816
|
|
20241230,090800,88510500,17700,17700,17700,17700,50
|
|
20241230,090700,87625500,17660,17690,17700,17660,141
|
|
20241230,090600,85133970,17670,17650,17670,17640,388
|
|
20241230,090500,78285290,17640,17680,17680,17640,880
|
|
20241230,090400,62744080,17660,17720,17720,17660,422
|
|
20241230,090300,55283680,17740,17740,17740,17730,95
|
|
20241230,090200,53599110,17740,17660,17740,17650,501
|
|
20241230,090100,44741890,17660,17790,17790,17650,929
|
|
20241230,090000,28274250,17790,17950,17950,17790,1584
|