622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,191800,63434136030,10800,10800,10800,10800,0
|
|
20241220,191700,63434136030,10800,10800,10800,10800,0
|
|
20241220,191600,63434136030,10800,10800,10800,10800,0
|
|
20241220,191500,63434136030,10800,10800,10800,10800,0
|
|
20241220,191400,63434136030,10800,10800,10800,10800,0
|
|
20241220,191300,63434136030,10800,10800,10800,10800,0
|
|
20241220,191200,63434136030,10800,10800,10800,10800,0
|
|
20241220,191100,63434136030,10800,10800,10800,10800,0
|
|
20241220,191000,63434136030,10800,10800,10800,10800,0
|
|
20241220,190900,63434136030,10800,10800,10800,10800,0
|
|
20241220,190800,63434136030,10800,10800,10800,10800,0
|
|
20241220,190700,63434136030,10800,10800,10800,10800,0
|
|
20241220,190600,63434136030,10800,10800,10800,10800,0
|
|
20241220,190500,63434136030,10800,10800,10800,10800,0
|
|
20241220,190400,63434136030,10800,10800,10800,10800,0
|
|
20241220,190300,63434136030,10800,10800,10800,10800,0
|
|
20241220,190200,63434136030,10800,10800,10800,10800,0
|
|
20241220,190100,63434136030,10800,10800,10800,10800,0
|
|
20241220,190000,63434136030,10800,10800,10800,10800,0
|
|
20241220,185900,63434136030,10800,10800,10800,10800,0
|
|
20241220,185800,63434136030,10800,10800,10800,10800,0
|
|
20241220,185700,63434136030,10800,10800,10800,10800,0
|
|
20241220,185600,63434136030,10800,10800,10800,10800,0
|
|
20241220,185500,63434136030,10800,10800,10800,10800,0
|
|
20241220,185400,63434136030,10800,10800,10800,10800,0
|
|
20241220,185300,63434136030,10800,10800,10800,10800,0
|
|
20241220,185200,63434136030,10800,10800,10800,10800,0
|
|
20241220,185100,63434136030,10800,10800,10800,10800,0
|
|
20241220,185000,63434136030,10800,10800,10800,10800,0
|
|
20241220,184900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,184800,63434136030,10800,10800,10800,10800,0
|
|
20241220,184700,63434136030,10800,10800,10800,10800,0
|
|
20241220,184600,63434136030,10800,10800,10800,10800,0
|
|
20241220,184500,63434136030,10800,10800,10800,10800,0
|
|
20241220,184400,63434136030,10800,10800,10800,10800,0
|
|
20241220,184300,63434136030,10800,10800,10800,10800,0
|
|
20241220,184200,63434136030,10800,10800,10800,10800,0
|
|
20241220,184100,63434136030,10800,10800,10800,10800,0
|
|
20241220,184000,63434136030,10800,10800,10800,10800,0
|
|
20241220,183900,63434136030,10800,10800,10800,10800,0
|
|
20241220,183800,63434136030,10800,10800,10800,10800,0
|
|
20241220,183700,63434136030,10800,10800,10800,10800,0
|
|
20241220,183600,63434136030,10800,10800,10800,10800,0
|
|
20241220,183500,63434136030,10800,10800,10800,10800,0
|
|
20241220,183400,63434136030,10800,10800,10800,10800,0
|
|
20241220,183300,63434136030,10800,10800,10800,10800,0
|
|
20241220,183200,63434136030,10800,10800,10800,10800,0
|
|
20241220,183100,63434136030,10800,10800,10800,10800,0
|
|
20241220,183000,63434136030,10800,10800,10800,10800,0
|
|
20241220,182900,63434136030,10800,10800,10800,10800,0
|
|
20241220,182800,63434136030,10800,10800,10800,10800,0
|
|
20241220,182700,63434136030,10800,10800,10800,10800,0
|
|
20241220,182600,63434136030,10800,10800,10800,10800,0
|
|
20241220,182500,63434136030,10800,10800,10800,10800,0
|
|
20241220,182400,63434136030,10800,10800,10800,10800,0
|
|
20241220,182300,63434136030,10800,10800,10800,10800,0
|
|
20241220,182200,63434136030,10800,10800,10800,10800,0
|
|
20241220,182100,63434136030,10800,10800,10800,10800,0
|
|
20241220,182000,63434136030,10800,10800,10800,10800,0
|
|
20241220,181900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,181800,63434136030,10800,10800,10800,10800,0
|
|
20241220,181700,63434136030,10800,10800,10800,10800,0
|
|
20241220,181600,63434136030,10800,10800,10800,10800,0
|
|
20241220,181500,63434136030,10800,10800,10800,10800,0
|
|
20241220,181400,63434136030,10800,10800,10800,10800,0
|
|
20241220,181300,63434136030,10800,10800,10800,10800,0
|
|
20241220,181200,63434136030,10800,10800,10800,10800,0
|
|
20241220,181100,63434136030,10800,10800,10800,10800,0
|
|
20241220,181000,63434136030,10800,10800,10800,10800,0
|
|
20241220,180900,63434136030,10800,10800,10800,10800,0
|
|
20241220,180800,63434136030,10800,10800,10800,10800,0
|
|
20241220,180700,63434136030,10800,10800,10800,10800,0
|
|
20241220,180600,63434136030,10800,10800,10800,10800,0
|
|
20241220,180500,63434136030,10800,10800,10800,10800,0
|
|
20241220,180400,63434136030,10800,10800,10800,10800,0
|
|
20241220,180300,63434136030,10800,10800,10800,10800,0
|
|
20241220,180200,63434136030,10800,10800,10800,10800,0
|
|
20241220,180100,63434136030,10800,10800,10800,10800,0
|
|
20241220,180000,63434136030,10800,10800,10800,10800,0
|
|
20241220,175900,63434136030,10800,10800,10800,10800,0
|
|
20241220,175800,63434136030,10800,10800,10800,10800,0
|
|
20241220,175700,63434136030,10800,10800,10800,10800,0
|
|
20241220,175600,63434136030,10800,10800,10800,10800,0
|
|
20241220,175500,63434136030,10800,10800,10800,10800,0
|
|
20241220,175400,63434136030,10800,10800,10800,10800,0
|
|
20241220,175300,63434136030,10800,10800,10800,10800,0
|
|
20241220,175200,63434136030,10800,10800,10800,10800,0
|
|
20241220,175100,63434136030,10800,10800,10800,10800,0
|
|
20241220,175000,63434136030,10800,10800,10800,10800,0
|
|
20241220,174900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,174800,63434136030,10800,10800,10800,10800,0
|
|
20241220,174700,63434136030,10800,10800,10800,10800,0
|
|
20241220,174600,63434136030,10800,10800,10800,10800,0
|
|
20241220,174500,63434136030,10800,10800,10800,10800,0
|
|
20241220,174400,63434136030,10800,10800,10800,10800,0
|
|
20241220,174300,63434136030,10800,10800,10800,10800,0
|
|
20241220,174200,63434136030,10800,10800,10800,10800,0
|
|
20241220,174100,63434136030,10800,10800,10800,10800,0
|
|
20241220,174000,63434136030,10800,10800,10800,10800,0
|
|
20241220,173900,63434136030,10800,10800,10800,10800,0
|
|
20241220,173800,63434136030,10800,10800,10800,10800,0
|
|
20241220,173700,63434136030,10800,10800,10800,10800,0
|
|
20241220,173600,63434136030,10800,10800,10800,10800,0
|
|
20241220,173500,63434136030,10800,10800,10800,10800,0
|
|
20241220,173400,63434136030,10800,10800,10800,10800,0
|
|
20241220,173300,63434136030,10800,10800,10800,10800,0
|
|
20241220,173200,63434136030,10800,10800,10800,10800,0
|
|
20241220,173100,63434136030,10800,10800,10800,10800,0
|
|
20241220,173000,63434136030,10800,10800,10800,10800,0
|
|
20241220,172900,63434136030,10800,10800,10800,10800,0
|
|
20241220,172800,63434136030,10800,10800,10800,10800,0
|
|
20241220,172700,63434136030,10800,10800,10800,10800,0
|
|
20241220,172600,63434136030,10800,10800,10800,10800,0
|
|
20241220,172500,63434136030,10800,10800,10800,10800,0
|
|
20241220,172400,63434136030,10800,10800,10800,10800,0
|
|
20241220,172300,63434136030,10800,10800,10800,10800,0
|
|
20241220,172200,63434136030,10800,10800,10800,10800,0
|
|
20241220,172100,63434136030,10800,10800,10800,10800,0
|
|
20241220,172000,63434136030,10800,10800,10800,10800,0
|
|
20241220,171900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,171800,63434136030,10800,10800,10800,10800,0
|
|
20241220,171700,63434136030,10800,10800,10800,10800,0
|
|
20241220,171600,63434136030,10800,10800,10800,10800,0
|
|
20241220,171500,63434136030,10800,10800,10800,10800,0
|
|
20241220,171400,63434136030,10800,10800,10800,10800,0
|
|
20241220,171300,63434136030,10800,10800,10800,10800,0
|
|
20241220,171200,63434136030,10800,10800,10800,10800,0
|
|
20241220,171100,63434136030,10800,10800,10800,10800,0
|
|
20241220,171000,63434136030,10800,10800,10800,10800,0
|
|
20241220,170900,63434136030,10800,10800,10800,10800,0
|
|
20241220,170800,63434136030,10800,10800,10800,10800,0
|
|
20241220,170700,63434136030,10800,10800,10800,10800,0
|
|
20241220,170600,63434136030,10800,10800,10800,10800,0
|
|
20241220,170500,63434136030,10800,10800,10800,10800,0
|
|
20241220,170400,63434136030,10800,10800,10800,10800,0
|
|
20241220,170300,63434136030,10800,10800,10800,10800,0
|
|
20241220,170200,63434136030,10800,10800,10800,10800,0
|
|
20241220,170100,63434136030,10800,10800,10800,10800,0
|
|
20241220,170000,63434136030,10800,10800,10800,10800,0
|
|
20241220,165900,63434136030,10800,10800,10800,10800,0
|
|
20241220,165800,63434136030,10800,10800,10800,10800,0
|
|
20241220,165700,63434136030,10800,10800,10800,10800,0
|
|
20241220,165600,63434136030,10800,10800,10800,10800,0
|
|
20241220,165500,63434136030,10800,10800,10800,10800,0
|
|
20241220,165400,63434136030,10800,10800,10800,10800,0
|
|
20241220,165300,63434136030,10800,10800,10800,10800,0
|
|
20241220,165200,63434136030,10800,10800,10800,10800,0
|
|
20241220,165100,63434136030,10800,10800,10800,10800,0
|
|
20241220,165000,63434136030,10800,10800,10800,10800,0
|
|
20241220,164900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,164800,63434136030,10800,10800,10800,10800,0
|
|
20241220,164700,63434136030,10800,10800,10800,10800,0
|
|
20241220,164600,63434136030,10800,10800,10800,10800,0
|
|
20241220,164500,63434136030,10800,10800,10800,10800,0
|
|
20241220,164400,63434136030,10800,10800,10800,10800,0
|
|
20241220,164300,63434136030,10800,10800,10800,10800,0
|
|
20241220,164200,63434136030,10800,10800,10800,10800,0
|
|
20241220,164100,63434136030,10800,10800,10800,10800,0
|
|
20241220,164000,63434136030,10800,10800,10800,10800,0
|
|
20241220,163900,63434136030,10800,10800,10800,10800,0
|
|
20241220,163800,63434136030,10800,10800,10800,10800,0
|
|
20241220,163700,63434136030,10800,10800,10800,10800,0
|
|
20241220,163600,63434136030,10800,10800,10800,10800,0
|
|
20241220,163500,63434136030,10800,10800,10800,10800,0
|
|
20241220,163400,63434136030,10800,10800,10800,10800,0
|
|
20241220,163300,63434136030,10800,10800,10800,10800,0
|
|
20241220,163200,63434136030,10800,10800,10800,10800,0
|
|
20241220,163100,63434136030,10800,10800,10800,10800,0
|
|
20241220,163000,63434136030,10800,10800,10800,10800,0
|
|
20241220,162900,63434136030,10800,10800,10800,10800,0
|
|
20241220,162800,63434136030,10800,10800,10800,10800,0
|
|
20241220,162700,63434136030,10800,10800,10800,10800,0
|
|
20241220,162600,63434136030,10800,10800,10800,10800,0
|
|
20241220,162500,63434136030,10800,10800,10800,10800,0
|
|
20241220,162400,63434136030,10800,10800,10800,10800,0
|
|
20241220,162300,63434136030,10800,10800,10800,10800,0
|
|
20241220,162200,63434136030,10800,10800,10800,10800,0
|
|
20241220,162100,63434136030,10800,10800,10800,10800,0
|
|
20241220,162000,63434136030,10800,10800,10800,10800,0
|
|
20241220,161900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,161800,63434136030,10800,10800,10800,10800,0
|
|
20241220,161700,63434136030,10800,10800,10800,10800,0
|
|
20241220,161600,63434136030,10800,10800,10800,10800,0
|
|
20241220,161500,63434136030,10800,10800,10800,10800,0
|
|
20241220,161400,63434136030,10800,10800,10800,10800,0
|
|
20241220,161300,63434136030,10800,10800,10800,10800,0
|
|
20241220,161200,63434136030,10800,10800,10800,10800,0
|
|
20241220,161100,63434136030,10800,10800,10800,10800,0
|
|
20241220,161000,63434136030,10800,10800,10800,10800,0
|
|
20241220,160900,63434136030,10800,10800,10800,10800,0
|
|
20241220,160800,63434136030,10800,10800,10800,10800,0
|
|
20241220,160700,63434136030,10800,10800,10800,10800,0
|
|
20241220,160600,63434136030,10800,10800,10800,10800,0
|
|
20241220,160500,63434136030,10800,10800,10800,10800,0
|
|
20241220,160400,63434136030,10800,10800,10800,10800,0
|
|
20241220,160300,63434136030,10800,10800,10800,10800,0
|
|
20241220,160200,63434136030,10800,10800,10800,10800,0
|
|
20241220,160100,63434136030,10800,10800,10800,10800,0
|
|
20241220,160000,63434136030,10800,10800,10800,10800,0
|
|
20241220,155900,63434136030,10800,10800,10800,10800,0
|
|
20241220,155800,63434136030,10800,10800,10800,10800,0
|
|
20241220,155700,63434136030,10800,10800,10800,10800,0
|
|
20241220,155600,63434136030,10800,10800,10800,10800,0
|
|
20241220,155500,63434136030,10800,10800,10800,10800,0
|
|
20241220,155400,63434136030,10800,10800,10800,10800,0
|
|
20241220,155300,63434136030,10800,10800,10800,10800,0
|
|
20241220,155200,63434136030,10800,10800,10800,10800,0
|
|
20241220,155100,63434136030,10800,10800,10800,10800,0
|
|
20241220,155000,63434136030,10800,10800,10800,10800,0
|
|
20241220,154900,63434136030,10800,10800,10800,10800,25784
|
|
20241220,154800,63434136030,10800,10800,10800,10800,0
|
|
20241220,154700,63434136030,10800,10800,10800,10800,0
|
|
20241220,154600,63434136030,10800,10800,10800,10800,0
|
|
20241220,154500,63434136030,10800,10800,10800,10800,0
|
|
20241220,154400,63434136030,10800,10800,10800,10800,0
|
|
20241220,154300,63434136030,10800,10800,10800,10800,0
|
|
20241220,154200,63434136030,10800,10800,10800,10800,0
|
|
20241220,154100,63434136030,10800,10800,10800,10800,0
|
|
20241220,154000,63434136030,10800,10800,10800,10800,0
|
|
20241220,153900,63434136030,10800,10800,10800,10800,0
|
|
20241220,153800,63434136030,10800,10800,10800,10800,0
|
|
20241220,153700,63434136030,10800,10800,10800,10800,0
|
|
20241220,153600,63434136030,10800,10800,10800,10800,0
|
|
20241220,153500,63434136030,10800,10800,10800,10800,0
|
|
20241220,153400,63434136030,10800,10800,10800,10800,0
|
|
20241220,153300,63434136030,10800,10800,10800,10800,0
|
|
20241220,153200,63434136030,10800,10800,10800,10800,0
|
|
20241220,153100,63434136030,10800,10800,10800,10800,0
|
|
20241220,153000,63434136030,10800,10800,10800,10800,25784
|
|
20241220,152900,63155668830,10830,10830,10830,10830,0
|
|
20241220,152800,63155668830,10830,10830,10830,10830,0
|
|
20241220,152700,63155668830,10830,10830,10830,10830,0
|
|
20241220,152600,63155668830,10830,10830,10830,10830,0
|
|
20241220,152500,63155668830,10830,10830,10830,10830,0
|
|
20241220,152400,63155668830,10830,10830,10830,10830,0
|
|
20241220,152300,63155668830,10830,10830,10830,10830,0
|
|
20241220,152200,63155668830,10830,10830,10830,10830,0
|
|
20241220,152100,63155668830,10830,10830,10830,10830,0
|
|
20241220,152000,63155668830,10830,10830,10830,10830,0
|
|
20241220,151900,63155668830,10830,10830,10840,10810,10563
|
|
20241220,151800,63041269560,10830,10840,10840,10820,2953
|
|
20241220,151700,63009281070,10840,10840,10860,10830,4876
|
|
20241220,151600,62956408970,10840,10840,10860,10830,8480
|
|
20241220,151500,62864435500,10840,10740,10840,10710,19598
|
|
20241220,151400,62652890140,10750,10720,10750,10710,1675
|
|
20241220,151300,62634922920,10720,10760,10760,10720,2019
|
|
20241220,151200,62613223430,10760,10760,10760,10730,1968
|
|
20241220,151100,62592068090,10750,10760,10770,10750,6642
|
|
20241220,151000,62520585910,10720,10630,10720,10630,3188
|
|
20241220,150900,62486582730,10620,10690,10690,10620,4092
|
|
20241220,150800,62443034350,10690,10690,10700,10680,1902
|
|
20241220,150700,62422704050,10690,10660,10690,10650,3252
|
|
20241220,150600,62388005040,10660,10700,10730,10650,4198
|
|
20241220,150500,62343200870,10700,10720,10730,10700,3857
|
|
20241220,150400,62301890140,10720,10750,10750,10700,6337
|
|
20241220,150300,62233962190,10750,10770,10770,10750,2869
|
|
20241220,150200,62203104360,10770,10780,10780,10760,1503
|
|
20241220,150100,62186916920,10790,10790,10790,10770,1915
|
|
20241220,150000,62166271310,10790,10760,10790,10760,1506
|
|
20241220,145900,62150041240,10760,10780,10780,10750,2368
|
|
20241220,145800,62124546200,10780,10780,10810,10780,586
|
|
20241220,145700,62118228620,10780,10790,10800,10780,1575
|
|
20241220,145600,62101234410,10790,10810,10820,10780,2990
|
|
20241220,145500,62068961120,10810,10780,10810,10760,3453
|
|
20241220,145400,62031758080,10780,10830,10830,10780,3861
|
|
20241220,145300,61990010900,10830,10830,10840,10820,2088
|
|
20241220,145200,61967385690,10830,10820,10840,10810,4456
|
|
20241220,145100,61919146150,10820,10800,10830,10800,2262
|
|
20241220,145000,61894670620,10800,10750,10820,10750,1606
|
|
20241220,144900,61877361020,10740,10770,10770,10730,2643
|
|
20241220,144800,61848964920,10780,10750,10780,10750,778
|
|
20241220,144700,61840593240,10750,10790,10790,10730,6293
|
|
20241220,144600,61772862770,10800,10860,10870,10800,7220
|
|
20241220,144500,61694678130,10850,10850,10880,10850,1958
|
|
20241220,144400,61673403810,10850,10840,10870,10830,2937
|
|
20241220,144300,61641533770,10840,10840,10860,10820,2422
|
|
20241220,144200,61615287180,10850,10880,10890,10840,4608
|
|
20241220,144100,61565242760,10880,10860,10910,10860,14177
|
|
20241220,144000,61410883840,10860,10790,10860,10770,4120
|
|
20241220,143900,61366245950,10790,10790,10820,10750,4265
|
|
20241220,143800,61320209550,10780,10840,10840,10780,4239
|
|
20241220,143700,61274408570,10840,10800,10840,10790,6488
|
|
20241220,143600,61204232600,10790,10750,10790,10720,4487
|
|
20241220,143500,61155894220,10750,10700,10750,10700,2726
|
|
20241220,143400,61126687660,10700,10700,10700,10670,778
|
|
20241220,143300,61118374490,10700,10720,10720,10680,1188
|
|
20241220,143200,61105668600,10710,10710,10720,10700,992
|
|
20241220,143100,61095050290,10720,10700,10720,10700,1047
|
|
20241220,143000,61083842760,10700,10770,10770,10700,2915
|
|
20241220,142900,61052554890,10780,10790,10790,10770,2849
|
|
20241220,142800,61021830070,10790,10800,10810,10780,4322
|
|
20241220,142700,60975196760,10800,10790,10800,10780,2133
|
|
20241220,142600,60952194420,10780,10780,10810,10770,4015
|
|
20241220,142500,60908903270,10780,10760,10810,10750,8462
|
|
20241220,142400,60817649130,10760,10680,10760,10670,9510
|
|
20241220,142300,60715729950,10690,10670,10690,10660,2467
|
|
20241220,142200,60689383090,10670,10620,10670,10610,3570
|
|
20241220,142100,60651357430,10660,10640,10660,10600,2837
|
|
20241220,142000,60621215470,10640,10590,10640,10580,3495
|
|
20241220,141900,60584113930,10600,10580,10600,10570,573
|
|
20241220,141800,60578049250,10590,10530,10590,10520,681
|
|
20241220,141700,60570873340,10530,10540,10540,10520,1267
|
|
20241220,141600,60557535580,10520,10520,10540,10520,1484
|
|
20241220,141500,60541912820,10530,10530,10540,10510,1630
|
|
20241220,141400,60524762870,10520,10560,10560,10520,3413
|
|
20241220,141300,60488796890,10560,10570,10570,10550,352
|
|
20241220,141200,60485080260,10560,10570,10590,10550,1392
|
|
20241220,141100,60470388370,10570,10560,10590,10550,4386
|
|
20241220,141000,60424065580,10560,10570,10570,10560,3161
|
|
20241220,140900,60390668710,10570,10570,10580,10570,2746
|
|
20241220,140800,60361641870,10570,10590,10600,10570,4746
|
|
20241220,140700,60311417230,10590,10590,10600,10590,2471
|
|
20241220,140600,60285248790,10600,10630,10630,10600,4722
|
|
20241220,140500,60235165360,10630,10650,10650,10610,8118
|
|
20241220,140400,60148795260,10650,10650,10650,10640,1570
|
|
20241220,140300,60132077400,10650,10640,10650,10640,304
|
|
20241220,140200,60128841180,10640,10650,10650,10640,408
|
|
20241220,140100,60124498950,10650,10660,10670,10650,874
|
|
20241220,140000,60115190680,10680,10660,10680,10660,304
|
|
20241220,135900,60111950020,10660,10660,10690,10660,601
|
|
20241220,135800,60105538970,10650,10640,10700,10630,2894
|
|
20241220,135700,60074683080,10630,10630,10650,10620,889
|
|
20241220,135600,60065235460,10620,10650,10660,10620,1597
|
|
20241220,135500,60048254630,10650,10670,10670,10650,573
|
|
20241220,135400,60042149600,10660,10630,10680,10630,1768
|
|
20241220,135300,60023327820,10630,10610,10630,10610,1906
|
|
20241220,135200,60003099050,10610,10620,10620,10610,2073
|
|
20241220,135100,59981091740,10620,10630,10630,10620,1870
|
|
20241220,135000,59961225900,10630,10630,10650,10630,1706
|
|
20241220,134900,59943073530,10640,10630,10640,10630,431
|
|
20241220,134800,59938491160,10640,10640,10650,10640,528
|
|
20241220,134700,59932871970,10630,10610,10700,10610,1561
|
|
20241220,134600,59916259270,10610,10640,10640,10610,9635
|
|
20241220,134500,59813891270,10650,10660,10660,10640,857
|
|
20241220,134400,59804768700,10650,10670,10680,10640,1092
|
|
20241220,134300,59793136700,10660,10650,10690,10650,757
|
|
20241220,134200,59785059340,10650,10710,10710,10640,4154
|
|
20241220,134100,59740774060,10730,10710,10730,10690,6204
|
|
20241220,134000,59674381120,10710,10720,10740,10710,324
|
|
20241220,133900,59670907640,10710,10750,10750,10710,511
|
|
20241220,133800,59665424730,10740,10770,10770,10740,341
|
|
20241220,133700,59661759380,10760,10710,10810,10710,3684
|
|
20241220,133600,59622057020,10690,10700,10720,10690,293
|
|
20241220,133500,59618924590,10700,10690,10700,10670,1401
|
|
20241220,133400,59603953050,10690,10700,10710,10680,713
|
|
20241220,133300,59596326230,10710,10700,10710,10700,282
|
|
20241220,133200,59593308290,10700,10710,10720,10700,152
|
|
20241220,133100,59591680260,10710,10710,10720,10710,298
|
|
20241220,133000,59588486990,10710,10720,10720,10710,298
|
|
20241220,132900,59585294930,10720,10710,10720,10670,872
|
|
20241220,132800,59575971440,10720,10720,10730,10710,247
|
|
20241220,132700,59573322480,10720,10720,10720,10690,607
|
|
20241220,132600,59566829430,10700,10710,10720,10690,1123
|
|
20241220,132500,59554818660,10730,10700,10730,10700,3
|
|
20241220,132400,59554786500,10720,10700,10720,10690,1081
|
|
20241220,132300,59543222270,10720,10740,10740,10720,470
|
|
20241220,132200,59538182670,10740,10740,10760,10720,925
|
|
20241220,132100,59528253210,10720,10740,10760,10720,322
|
|
20241220,132000,59524797110,10720,10720,10740,10720,513
|
|
20241220,131900,59519297730,10690,10720,10720,10690,1068
|
|
20241220,131800,59507859930,10720,10740,10740,10720,727
|
|
20241220,131700,59500058750,10740,10760,10770,10740,1341
|
|
20241220,131600,59485635020,10760,10740,10760,10720,1178
|
|
20241220,131500,59472985000,10720,10670,10720,10630,2633
|
|
20241220,131400,59444858640,10660,10670,10670,10660,20
|
|
20241220,131300,59444645330,10670,10630,10670,10630,646
|
|
20241220,131200,59437761710,10660,10670,10670,10630,1591
|
|
20241220,131100,59420848710,10640,10650,10670,10630,909
|
|
20241220,131000,59411171420,10620,10670,10690,10620,8701
|
|
20241220,130900,59318680360,10690,10650,10700,10640,4320
|
|
20241220,130800,59272658490,10650,10680,10700,10650,3707
|
|
20241220,130700,59233127730,10670,10660,10700,10650,1019
|
|
20241220,130600,59222267920,10660,10710,10710,10660,6668
|
|
20241220,130500,59151033640,10720,10740,10750,10720,1889
|
|
20241220,130400,59130757600,10760,10730,10760,10720,473
|
|
20241220,130300,59125679410,10730,10740,10740,10710,828
|
|
20241220,130200,59116802290,10710,10710,10710,10700,1607
|
|
20241220,130100,59099602980,10710,10710,10720,10710,558
|
|
20241220,130000,59093626320,10720,10720,10720,10690,1125
|
|
20241220,125900,59081592730,10730,10700,10750,10700,3059
|
|
20241220,125800,59048789960,10710,10790,10790,10700,1740
|
|
20241220,125700,59030111910,10790,10840,10840,10790,1647
|
|
20241220,125600,59012290530,10830,10760,10830,10710,14093
|
|
20241220,125500,58860634330,10760,10810,10830,10760,5783
|
|
20241220,125400,58798211030,10820,10830,10830,10810,646
|
|
20241220,125300,58791220650,10830,10820,10840,10810,988
|
|
20241220,125200,58780517410,10850,10870,10880,10800,2951
|
|
20241220,125100,58748496940,10870,10870,10880,10830,11002
|
|
20241220,125000,58629107670,10860,10780,10870,10780,6017
|
|
20241220,124900,58563868230,10780,10780,10800,10780,605
|
|
20241220,124800,58557337520,10780,10820,10820,10770,1950
|
|
20241220,124700,58536309100,10810,10780,10820,10780,998
|
|
20241220,124600,58525519360,10790,10820,10830,10780,1920
|
|
20241220,124500,58504791910,10830,10800,10830,10780,2797
|
|
20241220,124400,58474543450,10800,10740,10810,10740,4591
|
|
20241220,124300,58424993630,10740,10730,10740,10730,180
|
|
20241220,124200,58423061410,10720,10710,10740,10710,3098
|
|
20241220,124100,58389836300,10720,10780,10780,10720,5260
|
|
20241220,124000,58333380990,10750,10760,10800,10750,1417
|
|
20241220,123900,58318106990,10790,10760,10790,10750,2608
|
|
20241220,123800,58290011230,10770,10750,10790,10750,1284
|
|
20241220,123700,58276174740,10750,10770,10780,10750,626
|
|
20241220,123600,58269441360,10770,10700,10770,10690,637
|
|
20241220,123500,58262606670,10700,10710,10710,10700,371
|
|
20241220,123400,58258636870,10700,10760,10760,10690,2456
|
|
20241220,123300,58232267990,10760,10760,10770,10750,816
|
|
20241220,123200,58223490970,10790,10780,10810,10760,2895
|
|
20241220,123100,58192231600,10800,10780,10800,10760,6988
|
|
20241220,123000,58116843890,10770,10720,10790,10710,997
|
|
20241220,122900,58106117560,10740,10760,10780,10720,4484
|
|
20241220,122800,58057946370,10750,10710,10820,10710,8324
|
|
20241220,122700,57968513930,10700,10680,10700,10670,814
|
|
20241220,122600,57959814150,10690,10640,10710,10610,1436
|
|
20241220,122500,57944499330,10640,10590,10650,10570,2467
|
|
20241220,122400,57918283140,10590,10620,10620,10590,3906
|
|
20241220,122300,57876860930,10640,10650,10650,10610,1858
|
|
20241220,122200,57857107460,10640,10600,10650,10600,3339
|
|
20241220,122100,57821613950,10600,10580,10610,10570,1978
|
|
20241220,122000,57800662150,10570,10590,10620,10490,23182
|
|
20241220,121900,57556487050,10590,10600,10620,10590,3301
|
|
20241220,121800,57521495190,10600,10610,10640,10590,6558
|
|
20241220,121700,57451926720,10610,10650,10650,10610,5221
|
|
20241220,121600,57396468550,10640,10670,10670,10640,4439
|
|
20241220,121500,57349158410,10670,10700,10700,10670,2060
|
|
20241220,121400,57327165530,10690,10700,10700,10680,1912
|
|
20241220,121300,57306707530,10700,10700,10700,10660,5423
|
|
20241220,121200,57248792250,10690,10710,10710,10690,1442
|
|
20241220,121100,57233364330,10710,10700,10710,10680,2682
|
|
20241220,121000,57204691330,10700,10670,10710,10660,3284
|
|
20241220,120900,57169630800,10670,10700,10700,10670,4370
|
|
20241220,120800,57122955490,10700,10720,10720,10680,3295
|
|
20241220,120700,57087680370,10720,10690,10720,10680,2362
|
|
20241220,120600,57062420300,10690,10670,10700,10670,2152
|
|
20241220,120500,57039424660,10670,10620,10680,10610,1567
|
|
20241220,120400,57022742460,10620,10590,10680,10580,5664
|
|
20241220,120300,56962700840,10610,10650,10680,10590,3616
|
|
20241220,120200,56924278350,10650,10610,10650,10580,14789
|
|
20241220,120100,56767469870,10610,10700,10750,10610,10695
|
|
20241220,120000,56653625020,10670,10720,10730,10670,4576
|
|
20241220,115900,56604630910,10720,10670,10720,10670,1717
|
|
20241220,115800,56586269110,10680,10680,10690,10660,4077
|
|
20241220,115700,56542763600,10690,10710,10710,10680,5715
|
|
20241220,115600,56481640230,10710,10640,10730,10630,6998
|
|
20241220,115500,56406813330,10640,10750,10750,10570,26761
|
|
20241220,115400,56122014880,10760,10750,10760,10720,6381
|
|
20241220,115300,56053526840,10740,10770,10780,10740,4464
|
|
20241220,115200,56005498860,10770,10780,10780,10760,6475
|
|
20241220,115100,55935750320,10730,10730,10730,10730,0
|
|
20241220,115000,55935750320,10730,10730,10730,10730,1000
|
|
20241220,114900,55925020320,10730,10790,10790,10730,28494
|
|
20241220,114800,55618631160,10790,10970,10970,10780,30864
|
|
20241220,114700,55283531910,10970,10960,10970,10940,4179
|
|
20241220,114600,55237748590,10960,10940,10960,10930,2308
|
|
20241220,114500,55212494950,10940,10950,10970,10930,4766
|
|
20241220,114400,55160304350,10950,10910,10950,10910,4341
|
|
20241220,114300,55112854600,10910,10910,10940,10870,14281
|
|
20241220,114200,54957330300,10910,10960,10970,10860,31620
|
|
20241220,114100,54612156580,10960,11010,11030,10960,20630
|
|
20241220,114000,54385410250,11010,11040,11060,11000,7172
|
|
20241220,113900,54306449960,11030,11040,11040,11010,7164
|
|
20241220,113800,54227483330,11040,11100,11110,11040,5511
|
|
20241220,113700,54166380340,11100,11080,11100,11060,1706
|
|
20241220,113600,54147473790,11060,11010,11080,11010,6131
|
|
20241220,113500,54079872800,11020,11080,11100,11010,13946
|
|
20241220,113400,53925913040,11100,11070,11120,11050,9708
|
|
20241220,113300,53818337740,11070,11100,11120,11030,11998
|
|
20241220,113200,53685514380,11100,11130,11140,11080,16458
|
|
20241220,113100,53502727730,11100,11290,11290,11020,61593
|
|
20241220,113000,52816523200,11300,11370,11370,11290,6023
|
|
20241220,112900,52748310440,11370,11400,11400,11370,3713
|
|
20241220,112800,52706020010,11400,11440,11440,11400,1511
|
|
20241220,112700,52688774420,11440,11430,11440,11410,1082
|
|
20241220,112600,52676409060,11430,11400,11430,11400,1874
|
|
20241220,112500,52655032060,11400,11370,11420,11360,1889
|
|
20241220,112400,52633527670,11370,11370,11380,11360,4957
|
|
20241220,112300,52577177300,11370,11440,11440,11370,3058
|
|
20241220,112200,52542310420,11440,11450,11470,11440,3995
|
|
20241220,112100,52496560060,11450,11440,11470,11440,1792
|
|
20241220,112000,52476039910,11430,11420,11450,11410,2825
|
|
20241220,111900,52443794110,11420,11410,11450,11410,845
|
|
20241220,111800,52434131320,11410,11420,11450,11400,5296
|
|
20241220,111700,52373679750,11420,11500,11500,11400,5273
|
|
20241220,111600,52313369250,11500,11430,11510,11420,5611
|
|
20241220,111500,52249000130,11440,11460,11460,11410,3111
|
|
20241220,111400,52213417530,11450,11460,11480,11450,2829
|
|
20241220,111300,52180997340,11460,11450,11510,11450,9249
|
|
20241220,111200,52074847110,11450,11430,11450,11420,4659
|
|
20241220,111100,52021549960,11430,11430,11440,11420,356
|
|
20241220,111000,52017481870,11420,11430,11440,11420,698
|
|
20241220,110900,52009506390,11430,11450,11450,11430,1937
|
|
20241220,110800,51987346830,11450,11450,11460,11440,1340
|
|
20241220,110700,51972005130,11450,11430,11470,11430,2519
|
|
20241220,110600,51943165680,11430,11370,11450,11360,2883
|
|
20241220,110500,51910259650,11370,11390,11400,11350,2918
|
|
20241220,110400,51877075490,11370,11420,11420,11360,3830
|
|
20241220,110300,51833479690,11420,11470,11480,11410,2304
|
|
20241220,110200,51807125250,11480,11440,11490,11440,4006
|
|
20241220,110100,51761146070,11440,11480,11490,11430,1659
|
|
20241220,110000,51742127280,11480,11420,11490,11420,2189
|
|
20241220,105900,51717056950,11420,11420,11430,11400,1161
|
|
20241220,105800,51703805560,11420,11410,11420,11370,5077
|
|
20241220,105700,51645943820,11420,11400,11420,11370,1858
|
|
20241220,105600,51624778910,11390,11350,11430,11350,3999
|
|
20241220,105500,51579216760,11350,11360,11380,11350,1884
|
|
20241220,105400,51557808910,11360,11330,11400,11330,3906
|
|
20241220,105300,51513419950,11310,11390,11390,11280,9109
|
|
20241220,105200,51410370500,11390,11390,11410,11350,3792
|
|
20241220,105100,51367258140,11390,11370,11420,11350,6978
|
|
20241220,105000,51287751170,11360,11360,11370,11310,5627
|
|
20241220,104900,51223954600,11350,11370,11380,11350,8271
|
|
20241220,104800,51129974750,11370,11460,11460,11360,9223
|
|
20241220,104700,51024731990,11470,11500,11500,11460,7651
|
|
20241220,104600,50937021310,11500,11500,11510,11470,2651
|
|
20241220,104500,50906564120,11510,11530,11540,11480,5511
|
|
20241220,104400,50843154780,11530,11520,11540,11500,3223
|
|
20241220,104300,50806045580,11520,11530,11550,11490,2376
|
|
20241220,104200,50778681690,11530,11540,11540,11510,2013
|
|
20241220,104100,50755479700,11540,11480,11550,11480,2517
|
|
20241220,104000,50726497620,11470,11450,11510,11440,3287
|
|
20241220,103900,50688825610,11450,11470,11480,11440,5170
|
|
20241220,103800,50629601800,11470,11510,11510,11460,4307
|
|
20241220,103700,50580162900,11500,11470,11540,11470,6070
|
|
20241220,103600,50510332540,11480,11530,11540,11470,8189
|
|
20241220,103500,50416165190,11530,11580,11580,11520,7316
|
|
20241220,103400,50331718830,11580,11460,11590,11450,14424
|
|
20241220,103300,50165357270,11470,11440,11480,11430,2524
|
|
20241220,103200,50136441070,11430,11480,11480,11400,8134
|
|
20241220,103100,50043475390,11480,11460,11550,11450,27088
|
|
20241220,103000,49731475610,11450,11430,11470,11410,5058
|
|
20241220,102900,49673658050,11430,11510,11520,11410,17529
|
|
20241220,102800,49472629010,11520,11440,11520,11420,37385
|
|
20241220,102700,49044273840,11420,11380,11430,11360,7703
|
|
20241220,102600,48956509620,11380,11400,11400,11360,4878
|
|
20241220,102500,48900993500,11400,11330,11400,11330,12209
|
|
20241220,102400,48762155670,11320,11300,11320,11300,2727
|
|
20241220,102300,48731307160,11310,11300,11330,11280,3880
|
|
20241220,102200,48687416560,11300,11280,11310,11250,7890
|
|
20241220,102100,48598528150,11270,11290,11290,11250,10180
|
|
20241220,102000,48483866370,11280,11310,11320,11280,4369
|
|
20241220,101900,48434486610,11320,11280,11320,11270,3893
|
|
20241220,101800,48390521270,11270,11320,11320,11250,26812
|
|
20241220,101700,48088289160,11310,11360,11370,11310,6532
|
|
20241220,101600,48014271640,11350,11370,11410,11330,8667
|
|
20241220,101500,47915753470,11360,11330,11370,11320,3950
|
|
20241220,101400,47870978950,11330,11290,11370,11280,14246
|
|
20241220,101300,47709753480,11290,11420,11420,11280,30549
|
|
20241220,101200,47363772680,11410,11380,11420,11360,9413
|
|
20241220,101100,47256525180,11370,11350,11390,11350,6650
|
|
20241220,101000,47180960110,11350,11380,11390,11350,9082
|
|
20241220,100900,47077675650,11380,11320,11390,11320,8033
|
|
20241220,100800,46986482020,11320,11440,11440,11300,66306
|
|
20241220,100700,46233142050,11440,11470,11530,11440,24740
|
|
20241220,100600,45949038480,11470,11460,11490,11450,23294
|
|
20241220,100500,45682125760,11450,11450,11530,11440,18918
|
|
20241220,100400,45464949110,11450,11490,11490,11420,35601
|
|
20241220,100300,45057368110,11480,11520,11570,11460,50618
|
|
20241220,100200,44475007060,11520,11570,11640,11520,48743
|
|
20241220,100100,43910504880,11580,11670,11670,11560,60937
|
|
20241220,100000,43203774400,11680,11810,11830,11630,77214
|
|
20241220,095900,42301596030,11830,11770,11950,11760,66148
|
|
20241220,095800,41519215050,11780,11810,11840,11720,66756
|
|
20241220,095700,40733991780,11820,11930,11970,11760,108777
|
|
20241220,095600,39447343390,11930,12110,12110,11850,136602
|
|
20241220,095500,37817005410,12100,12080,12290,12080,217022
|
|
20241220,095400,35171673440,12090,12040,12200,12020,269030
|
|
20241220,095300,31908090610,12040,11920,12150,11900,201357
|
|
20241220,095200,29487242650,12050,12050,12050,12050,0
|
|
20241220,095100,29487242650,12050,11960,12050,11950,86393
|
|
20241220,095000,28448715360,11960,11560,12000,11550,188651
|
|
20241220,094900,26207027670,11550,11620,11620,11550,8702
|
|
20241220,094800,26106219950,11620,11510,11710,11500,21907
|
|
20241220,094700,25850975400,11510,11560,11630,11510,13189
|
|
20241220,094600,25698370270,11560,11630,11720,11530,29176
|
|
20241220,094500,25358912770,11610,11450,11700,11440,19458
|
|
20241220,094400,25133412270,11440,11500,11550,11430,21070
|
|
20241220,094300,24891676540,11520,11530,11560,11470,19279
|
|
20241220,094200,24669857900,11530,11730,11760,11510,55457
|
|
20241220,094100,24026987360,11740,11880,11890,11630,95772
|
|
20241220,094000,22903848090,11890,11490,11950,11490,183895
|
|
20241220,093900,20728954090,11490,11440,11490,11420,4777
|
|
20241220,093800,20674248480,11450,11470,11570,11420,9989
|
|
20241220,093700,20559454750,11490,11580,11640,11470,37851
|
|
20241220,093600,20121468740,11580,11470,11580,11440,25963
|
|
20241220,093500,19822385680,11480,11340,11540,11310,23249
|
|
20241220,093400,19556238710,11310,11300,11340,11290,5807
|
|
20241220,093300,19490586410,11300,11330,11330,11270,3598
|
|
20241220,093200,19449972790,11330,11330,11340,11300,5016
|
|
20241220,093100,19393213110,11340,11320,11380,11320,10826
|
|
20241220,093000,19270436660,11320,11260,11330,11240,7226
|
|
20241220,092900,19188823000,11230,11250,11270,11220,7641
|
|
20241220,092800,19103010080,11270,11300,11300,11240,12507
|
|
20241220,092700,18962186080,11290,11290,11340,11290,8245
|
|
20241220,092600,18868978160,11300,11350,11380,11270,16682
|
|
20241220,092500,18680218240,11350,11370,11440,11350,8074
|
|
20241220,092400,18588264810,11380,11420,11480,11370,10686
|
|
20241220,092300,18466101650,11430,11480,11480,11360,11622
|
|
20241220,092200,18333583400,11490,11500,11510,11440,14494
|
|
20241220,092100,18167392730,11500,11490,11700,11450,36091
|
|
20241220,092000,17749438950,11500,11510,11650,11450,40321
|
|
20241220,091900,17283520690,11540,11330,11590,11330,32754
|
|
20241220,091800,16908299720,11330,11260,11330,11250,14939
|
|
20241220,091700,16739762610,11260,11440,11450,11200,48912
|
|
20241220,091600,16186758920,11440,11380,11440,11340,16099
|
|
20241220,091500,16003602380,11370,11420,11430,11350,23127
|
|
20241220,091400,15740197040,11420,11490,11490,11420,18897
|
|
20241220,091300,15523818910,11490,11360,11500,11310,28041
|
|
20241220,091200,15203720060,11360,11510,11610,11320,55839
|
|
20241220,091100,14563827240,11510,11600,11610,11510,25912
|
|
20241220,091000,14264231750,11600,11650,11660,11560,23089
|
|
20241220,090900,13996381160,11660,11720,11800,11580,50701
|
|
20241220,090800,13404074030,11700,11610,11900,11600,123524
|
|
20241220,090700,11943674980,11610,11620,11630,11490,65771
|
|
20241220,090600,11183937940,11610,11890,11910,11560,107826
|
|
20241220,090500,9925749010,11880,11660,11920,11600,204982
|
|
20241220,090400,7502682160,11660,11560,11730,11540,95558
|
|
20241220,090300,6390186400,11560,11750,11770,11550,127279
|
|
20241220,090200,4909087860,11770,11220,11830,11170,203725
|
|
20241220,090100,2554228040,11210,11150,11330,11020,85726
|
|
20241220,090000,1594397600,11150,10960,11250,10950,139920
|