621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,191700,38947969050,14500,14500,14500,14500,0
|
|
20241230,191600,38947969050,14500,14500,14500,14500,0
|
|
20241230,191500,38947969050,14500,14500,14500,14500,0
|
|
20241230,191400,38947969050,14500,14500,14500,14500,0
|
|
20241230,191300,38947969050,14500,14500,14500,14500,0
|
|
20241230,191200,38947969050,14500,14500,14500,14500,0
|
|
20241230,191100,38947969050,14500,14500,14500,14500,0
|
|
20241230,191000,38947969050,14500,14500,14500,14500,0
|
|
20241230,190900,38947969050,14500,14500,14500,14500,0
|
|
20241230,190800,38947969050,14500,14500,14500,14500,0
|
|
20241230,190700,38947969050,14500,14500,14500,14500,0
|
|
20241230,190600,38947969050,14500,14500,14500,14500,0
|
|
20241230,190500,38947969050,14500,14500,14500,14500,0
|
|
20241230,190400,38947969050,14500,14500,14500,14500,0
|
|
20241230,190300,38947969050,14500,14500,14500,14500,0
|
|
20241230,190200,38947969050,14500,14500,14500,14500,0
|
|
20241230,190100,38947969050,14500,14500,14500,14500,0
|
|
20241230,190000,38947969050,14500,14500,14500,14500,0
|
|
20241230,185900,38947969050,14500,14500,14500,14500,0
|
|
20241230,185800,38947969050,14500,14500,14500,14500,0
|
|
20241230,185700,38947969050,14500,14500,14500,14500,0
|
|
20241230,185600,38947969050,14500,14500,14500,14500,0
|
|
20241230,185500,38947969050,14500,14500,14500,14500,0
|
|
20241230,185400,38947969050,14500,14500,14500,14500,0
|
|
20241230,185300,38947969050,14500,14500,14500,14500,0
|
|
20241230,185200,38947969050,14500,14500,14500,14500,0
|
|
20241230,185100,38947969050,14500,14500,14500,14500,0
|
|
20241230,185000,38947969050,14500,14500,14500,14500,0
|
|
20241230,184900,38947969050,14500,14500,14500,14500,0
|
|
20241230,184800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,184700,38947969050,14500,14500,14500,14500,0
|
|
20241230,184600,38947969050,14500,14500,14500,14500,0
|
|
20241230,184500,38947969050,14500,14500,14500,14500,0
|
|
20241230,184400,38947969050,14500,14500,14500,14500,0
|
|
20241230,184300,38947969050,14500,14500,14500,14500,0
|
|
20241230,184200,38947969050,14500,14500,14500,14500,0
|
|
20241230,184100,38947969050,14500,14500,14500,14500,0
|
|
20241230,184000,38947969050,14500,14500,14500,14500,0
|
|
20241230,183900,38947969050,14500,14500,14500,14500,0
|
|
20241230,183800,38947969050,14500,14500,14500,14500,0
|
|
20241230,183700,38947969050,14500,14500,14500,14500,0
|
|
20241230,183600,38947969050,14500,14500,14500,14500,0
|
|
20241230,183500,38947969050,14500,14500,14500,14500,0
|
|
20241230,183400,38947969050,14500,14500,14500,14500,0
|
|
20241230,183300,38947969050,14500,14500,14500,14500,0
|
|
20241230,183200,38947969050,14500,14500,14500,14500,0
|
|
20241230,183100,38947969050,14500,14500,14500,14500,0
|
|
20241230,183000,38947969050,14500,14500,14500,14500,0
|
|
20241230,182900,38947969050,14500,14500,14500,14500,0
|
|
20241230,182800,38947969050,14500,14500,14500,14500,0
|
|
20241230,182700,38947969050,14500,14500,14500,14500,0
|
|
20241230,182600,38947969050,14500,14500,14500,14500,0
|
|
20241230,182500,38947969050,14500,14500,14500,14500,0
|
|
20241230,182400,38947969050,14500,14500,14500,14500,0
|
|
20241230,182300,38947969050,14500,14500,14500,14500,0
|
|
20241230,182200,38947969050,14500,14500,14500,14500,0
|
|
20241230,182100,38947969050,14500,14500,14500,14500,0
|
|
20241230,182000,38947969050,14500,14500,14500,14500,0
|
|
20241230,181900,38947969050,14500,14500,14500,14500,0
|
|
20241230,181800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,181700,38947969050,14500,14500,14500,14500,0
|
|
20241230,181600,38947969050,14500,14500,14500,14500,0
|
|
20241230,181500,38947969050,14500,14500,14500,14500,0
|
|
20241230,181400,38947969050,14500,14500,14500,14500,0
|
|
20241230,181300,38947969050,14500,14500,14500,14500,0
|
|
20241230,181200,38947969050,14500,14500,14500,14500,0
|
|
20241230,181100,38947969050,14500,14500,14500,14500,0
|
|
20241230,181000,38947969050,14500,14500,14500,14500,0
|
|
20241230,180900,38947969050,14500,14500,14500,14500,0
|
|
20241230,180800,38947969050,14500,14500,14500,14500,0
|
|
20241230,180700,38947969050,14500,14500,14500,14500,0
|
|
20241230,180600,38947969050,14500,14500,14500,14500,0
|
|
20241230,180500,38947969050,14500,14500,14500,14500,0
|
|
20241230,180400,38947969050,14500,14500,14500,14500,0
|
|
20241230,180300,38947969050,14500,14500,14500,14500,0
|
|
20241230,180200,38947969050,14500,14500,14500,14500,0
|
|
20241230,180100,38947969050,14500,14500,14500,14500,0
|
|
20241230,180000,38947969050,14500,14500,14500,14500,0
|
|
20241230,175900,38947969050,14500,14500,14500,14500,0
|
|
20241230,175800,38947969050,14500,14500,14500,14500,0
|
|
20241230,175700,38947969050,14500,14500,14500,14500,0
|
|
20241230,175600,38947969050,14500,14500,14500,14500,0
|
|
20241230,175500,38947969050,14500,14500,14500,14500,0
|
|
20241230,175400,38947969050,14500,14500,14500,14500,0
|
|
20241230,175300,38947969050,14500,14500,14500,14500,0
|
|
20241230,175200,38947969050,14500,14500,14500,14500,0
|
|
20241230,175100,38947969050,14500,14500,14500,14500,0
|
|
20241230,175000,38947969050,14500,14500,14500,14500,0
|
|
20241230,174900,38947969050,14500,14500,14500,14500,0
|
|
20241230,174800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,174700,38947969050,14500,14500,14500,14500,0
|
|
20241230,174600,38947969050,14500,14500,14500,14500,0
|
|
20241230,174500,38947969050,14500,14500,14500,14500,0
|
|
20241230,174400,38947969050,14500,14500,14500,14500,0
|
|
20241230,174300,38947969050,14500,14500,14500,14500,0
|
|
20241230,174200,38947969050,14500,14500,14500,14500,0
|
|
20241230,174100,38947969050,14500,14500,14500,14500,0
|
|
20241230,174000,38947969050,14500,14500,14500,14500,0
|
|
20241230,173900,38947969050,14500,14500,14500,14500,0
|
|
20241230,173800,38947969050,14500,14500,14500,14500,0
|
|
20241230,173700,38947969050,14500,14500,14500,14500,0
|
|
20241230,173600,38947969050,14500,14500,14500,14500,0
|
|
20241230,173500,38947969050,14500,14500,14500,14500,0
|
|
20241230,173400,38947969050,14500,14500,14500,14500,0
|
|
20241230,173300,38947969050,14500,14500,14500,14500,0
|
|
20241230,173200,38947969050,14500,14500,14500,14500,0
|
|
20241230,173100,38947969050,14500,14500,14500,14500,0
|
|
20241230,173000,38947969050,14500,14500,14500,14500,0
|
|
20241230,172900,38947969050,14500,14500,14500,14500,0
|
|
20241230,172800,38947969050,14500,14500,14500,14500,0
|
|
20241230,172700,38947969050,14500,14500,14500,14500,0
|
|
20241230,172600,38947969050,14500,14500,14500,14500,0
|
|
20241230,172500,38947969050,14500,14500,14500,14500,0
|
|
20241230,172400,38947969050,14500,14500,14500,14500,0
|
|
20241230,172300,38947969050,14500,14500,14500,14500,0
|
|
20241230,172200,38947969050,14500,14500,14500,14500,0
|
|
20241230,172100,38947969050,14500,14500,14500,14500,0
|
|
20241230,172000,38947969050,14500,14500,14500,14500,0
|
|
20241230,171900,38947969050,14500,14500,14500,14500,0
|
|
20241230,171800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,171700,38947969050,14500,14500,14500,14500,0
|
|
20241230,171600,38947969050,14500,14500,14500,14500,0
|
|
20241230,171500,38947969050,14500,14500,14500,14500,0
|
|
20241230,171400,38947969050,14500,14500,14500,14500,0
|
|
20241230,171300,38947969050,14500,14500,14500,14500,0
|
|
20241230,171200,38947969050,14500,14500,14500,14500,0
|
|
20241230,171100,38947969050,14500,14500,14500,14500,0
|
|
20241230,171000,38947969050,14500,14500,14500,14500,0
|
|
20241230,170900,38947969050,14500,14500,14500,14500,0
|
|
20241230,170800,38947969050,14500,14500,14500,14500,0
|
|
20241230,170700,38947969050,14500,14500,14500,14500,0
|
|
20241230,170600,38947969050,14500,14500,14500,14500,0
|
|
20241230,170500,38947969050,14500,14500,14500,14500,0
|
|
20241230,170400,38947969050,14500,14500,14500,14500,0
|
|
20241230,170300,38947969050,14500,14500,14500,14500,0
|
|
20241230,170200,38947969050,14500,14500,14500,14500,0
|
|
20241230,170100,38947969050,14500,14500,14500,14500,0
|
|
20241230,170000,38947969050,14500,14500,14500,14500,0
|
|
20241230,165900,38947969050,14500,14500,14500,14500,0
|
|
20241230,165800,38947969050,14500,14500,14500,14500,0
|
|
20241230,165700,38947969050,14500,14500,14500,14500,0
|
|
20241230,165600,38947969050,14500,14500,14500,14500,0
|
|
20241230,165500,38947969050,14500,14500,14500,14500,0
|
|
20241230,165400,38947969050,14500,14500,14500,14500,0
|
|
20241230,165300,38947969050,14500,14500,14500,14500,0
|
|
20241230,165200,38947969050,14500,14500,14500,14500,0
|
|
20241230,165100,38947969050,14500,14500,14500,14500,0
|
|
20241230,165000,38947969050,14500,14500,14500,14500,0
|
|
20241230,164900,38947969050,14500,14500,14500,14500,0
|
|
20241230,164800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,164700,38947969050,14500,14500,14500,14500,0
|
|
20241230,164600,38947969050,14500,14500,14500,14500,0
|
|
20241230,164500,38947969050,14500,14500,14500,14500,0
|
|
20241230,164400,38947969050,14500,14500,14500,14500,0
|
|
20241230,164300,38947969050,14500,14500,14500,14500,0
|
|
20241230,164200,38947969050,14500,14500,14500,14500,0
|
|
20241230,164100,38947969050,14500,14500,14500,14500,0
|
|
20241230,164000,38947969050,14500,14500,14500,14500,0
|
|
20241230,163900,38947969050,14500,14500,14500,14500,0
|
|
20241230,163800,38947969050,14500,14500,14500,14500,0
|
|
20241230,163700,38947969050,14500,14500,14500,14500,0
|
|
20241230,163600,38947969050,14500,14500,14500,14500,0
|
|
20241230,163500,38947969050,14500,14500,14500,14500,0
|
|
20241230,163400,38947969050,14500,14500,14500,14500,0
|
|
20241230,163300,38947969050,14500,14500,14500,14500,0
|
|
20241230,163200,38947969050,14500,14500,14500,14500,0
|
|
20241230,163100,38947969050,14500,14500,14500,14500,0
|
|
20241230,163000,38947969050,14500,14500,14500,14500,0
|
|
20241230,162900,38947969050,14500,14500,14500,14500,0
|
|
20241230,162800,38947969050,14500,14500,14500,14500,0
|
|
20241230,162700,38947969050,14500,14500,14500,14500,0
|
|
20241230,162600,38947969050,14500,14500,14500,14500,0
|
|
20241230,162500,38947969050,14500,14500,14500,14500,0
|
|
20241230,162400,38947969050,14500,14500,14500,14500,0
|
|
20241230,162300,38947969050,14500,14500,14500,14500,0
|
|
20241230,162200,38947969050,14500,14500,14500,14500,0
|
|
20241230,162100,38947969050,14500,14500,14500,14500,0
|
|
20241230,162000,38947969050,14500,14500,14500,14500,0
|
|
20241230,161900,38947969050,14500,14500,14500,14500,0
|
|
20241230,161800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,161700,38947969050,14500,14500,14500,14500,0
|
|
20241230,161600,38947969050,14500,14500,14500,14500,0
|
|
20241230,161500,38947969050,14500,14500,14500,14500,0
|
|
20241230,161400,38947969050,14500,14500,14500,14500,0
|
|
20241230,161300,38947969050,14500,14500,14500,14500,0
|
|
20241230,161200,38947969050,14500,14500,14500,14500,0
|
|
20241230,161100,38947969050,14500,14500,14500,14500,0
|
|
20241230,161000,38947969050,14500,14500,14500,14500,0
|
|
20241230,160900,38947969050,14500,14500,14500,14500,0
|
|
20241230,160800,38947969050,14500,14500,14500,14500,0
|
|
20241230,160700,38947969050,14500,14500,14500,14500,0
|
|
20241230,160600,38947969050,14500,14500,14500,14500,0
|
|
20241230,160500,38947969050,14500,14500,14500,14500,0
|
|
20241230,160400,38947969050,14500,14500,14500,14500,0
|
|
20241230,160300,38947969050,14500,14500,14500,14500,0
|
|
20241230,160200,38947969050,14500,14500,14500,14500,0
|
|
20241230,160100,38947969050,14500,14500,14500,14500,0
|
|
20241230,160000,38947969050,14500,14500,14500,14500,0
|
|
20241230,155900,38947969050,14500,14500,14500,14500,0
|
|
20241230,155800,38947969050,14500,14500,14500,14500,0
|
|
20241230,155700,38947969050,14500,14500,14500,14500,0
|
|
20241230,155600,38947969050,14500,14500,14500,14500,0
|
|
20241230,155500,38947969050,14500,14500,14500,14500,0
|
|
20241230,155400,38947969050,14500,14500,14500,14500,0
|
|
20241230,155300,38947969050,14500,14500,14500,14500,0
|
|
20241230,155200,38947969050,14500,14500,14500,14500,0
|
|
20241230,155100,38947969050,14500,14500,14500,14500,0
|
|
20241230,155000,38947969050,14500,14500,14500,14500,0
|
|
20241230,154900,38947969050,14500,14500,14500,14500,0
|
|
20241230,154800,38947969050,14500,14500,14500,14500,39210
|
|
20241230,154700,38947969050,14500,14500,14500,14500,0
|
|
20241230,154600,38947969050,14500,14500,14500,14500,0
|
|
20241230,154500,38947969050,14500,14500,14500,14500,0
|
|
20241230,154400,38947969050,14500,14500,14500,14500,0
|
|
20241230,154300,38947969050,14500,14500,14500,14500,0
|
|
20241230,154200,38947969050,14500,14500,14500,14500,0
|
|
20241230,154100,38947969050,14500,14500,14500,14500,0
|
|
20241230,154000,38947969050,14500,14500,14500,14500,0
|
|
20241230,153900,38947969050,14500,14500,14500,14500,0
|
|
20241230,153800,38947969050,14500,14500,14500,14500,0
|
|
20241230,153700,38947969050,14500,14500,14500,14500,0
|
|
20241230,153600,38947969050,14500,14500,14500,14500,0
|
|
20241230,153500,38947969050,14500,14500,14500,14500,0
|
|
20241230,153400,38947969050,14500,14500,14500,14500,0
|
|
20241230,153300,38947969050,14500,14500,14500,14500,0
|
|
20241230,153200,38947969050,14500,14500,14500,14500,0
|
|
20241230,153100,38947969050,14500,14500,14500,14500,0
|
|
20241230,153000,38947969050,14500,14500,14500,14500,39210
|
|
20241230,152900,38379424050,14590,14590,14590,14590,0
|
|
20241230,152800,38379424050,14590,14590,14590,14590,0
|
|
20241230,152700,38379424050,14590,14590,14590,14590,0
|
|
20241230,152600,38379424050,14590,14590,14590,14590,0
|
|
20241230,152500,38379424050,14590,14590,14590,14590,0
|
|
20241230,152400,38379424050,14590,14590,14590,14590,0
|
|
20241230,152300,38379424050,14590,14590,14590,14590,0
|
|
20241230,152200,38379424050,14590,14590,14590,14590,0
|
|
20241230,152100,38379424050,14590,14590,14590,14590,0
|
|
20241230,152000,38379424050,14590,14590,14590,14590,0
|
|
20241230,151900,38379424050,14590,14500,14600,14490,22727
|
|
20241230,151800,38049380040,14510,14520,14520,14500,25803
|
|
20241230,151700,37675152210,14530,14520,14530,14510,5589
|
|
20241230,151600,37594004260,14520,14520,14540,14520,4926
|
|
20241230,151500,37522426720,14530,14540,14540,14510,4096
|
|
20241230,151400,37462923150,14540,14550,14550,14530,1772
|
|
20241230,151300,37437165330,14540,14540,14550,14520,2576
|
|
20241230,151200,37399720070,14550,14530,14550,14500,8600
|
|
20241230,151100,37274892400,14530,14520,14540,14510,2949
|
|
20241230,151000,37232079950,14520,14530,14540,14520,2339
|
|
20241230,150900,37198104770,14530,14560,14560,14510,7237
|
|
20241230,150800,37092964180,14560,14530,14580,14520,5438
|
|
20241230,150700,37013858360,14530,14540,14550,14530,4138
|
|
20241230,150600,36953697030,14540,14570,14570,14510,9842
|
|
20241230,150500,36810653110,14570,14570,14580,14560,5591
|
|
20241230,150400,36729187940,14580,14590,14600,14560,2365
|
|
20241230,150300,36694700960,14580,14540,14580,14500,14310
|
|
20241230,150200,36486782160,14550,14610,14610,14530,12103
|
|
20241230,150100,36310598650,14600,14590,14610,14570,4137
|
|
20241230,150000,36250267820,14580,14580,14590,14560,7772
|
|
20241230,145900,36137000370,14580,14600,14600,14580,3238
|
|
20241230,145800,36089773240,14600,14600,14640,14580,5905
|
|
20241230,145700,36003464720,14620,14580,14620,14580,5580
|
|
20241230,145600,35922031740,14590,14620,14620,14570,10579
|
|
20241230,145500,35767741370,14610,14650,14650,14610,2629
|
|
20241230,145400,35729295580,14650,14640,14670,14570,26563
|
|
20241230,145300,35341108730,14630,14650,14650,14630,3478
|
|
20241230,145200,35290185210,14650,14630,14660,14620,5620
|
|
20241230,145100,35207978220,14630,14650,14670,14630,6749
|
|
20241230,145000,35109110770,14650,14690,14690,14650,12137
|
|
20241230,144900,34931177480,14690,14700,14700,14680,1695
|
|
20241230,144800,34906278470,14710,14690,14710,14690,2982
|
|
20241230,144700,34862444550,14700,14690,14700,14680,1729
|
|
20241230,144600,34837053040,14680,14680,14690,14670,3056
|
|
20241230,144500,34792210640,14680,14690,14690,14680,2115
|
|
20241230,144400,34761157490,14700,14710,14720,14690,3098
|
|
20241230,144300,34715622540,14720,14700,14730,14700,2337
|
|
20241230,144200,34681234960,14700,14730,14730,14700,3531
|
|
20241230,144100,34629304740,14730,14750,14760,14730,2759
|
|
20241230,144000,34588633300,14750,14780,14790,14740,4111
|
|
20241230,143900,34527932780,14780,14760,14790,14740,4034
|
|
20241230,143800,34468357940,14760,14710,14760,14710,4210
|
|
20241230,143700,34406291180,14710,14700,14720,14700,2201
|
|
20241230,143600,34373918630,14690,14680,14700,14670,2186
|
|
20241230,143500,34341813690,14680,14680,14680,14650,11584
|
|
20241230,143400,34171972450,14670,14700,14700,14670,3918
|
|
20241230,143300,34114454940,14690,14720,14720,14670,4151
|
|
20241230,143200,34053432060,14720,14710,14730,14710,1934
|
|
20241230,143100,34024955550,14710,14690,14740,14650,10353
|
|
20241230,143000,33872990300,14690,14730,14730,14690,4326
|
|
20241230,142900,33809349740,14710,14720,14750,14660,23097
|
|
20241230,142800,33469887480,14720,14760,14760,14630,30444
|
|
20241230,142700,33022444700,14760,14800,14800,14750,14789
|
|
20241230,142600,32804024970,14800,14830,14830,14800,3327
|
|
20241230,142500,32754774240,14840,14830,14840,14790,10204
|
|
20241230,142400,32603678400,14830,14830,14830,14820,3387
|
|
20241230,142300,32553471220,14820,14860,14860,14820,4449
|
|
20241230,142200,32487454730,14860,14860,14870,14850,560
|
|
20241230,142100,32479134490,14850,14860,14860,14840,2003
|
|
20241230,142000,32449400140,14870,14880,14890,14850,6256
|
|
20241230,141900,32356440850,14890,14870,14890,14870,895
|
|
20241230,141800,32343123510,14870,14890,14900,14870,869
|
|
20241230,141700,32330188170,14890,14900,14910,14880,1394
|
|
20241230,141600,32309432160,14930,14930,14930,14890,2819
|
|
20241230,141500,32267411670,14960,14920,14960,14910,3211
|
|
20241230,141400,32219454730,14920,14910,14930,14900,635
|
|
20241230,141300,32209987310,14900,14910,14910,14900,515
|
|
20241230,141200,32202313790,14920,14920,14920,14900,1553
|
|
20241230,141100,32179153890,14920,14920,14940,14910,6543
|
|
20241230,141000,32081518670,14930,14870,14930,14870,3904
|
|
20241230,140900,32023327000,14890,14860,14890,14860,1372
|
|
20241230,140800,32002909330,14860,14860,14860,14850,232
|
|
20241230,140700,31999462870,14860,14870,14870,14820,4487
|
|
20241230,140600,31932869210,14870,14870,14880,14870,542
|
|
20241230,140500,31924809660,14850,14850,14870,14850,719
|
|
20241230,140400,31914127100,14850,14870,14870,14850,783
|
|
20241230,140300,31902492080,14860,14840,14870,14840,723
|
|
20241230,140200,31891751310,14840,14820,14840,14820,112
|
|
20241230,140100,31890091430,14820,14820,14840,14810,3297
|
|
20241230,140000,31841233910,14820,14830,14830,14820,1676
|
|
20241230,135900,31816380880,14840,14830,14850,14820,568
|
|
20241230,135800,31807950870,14820,14820,14830,14810,1745
|
|
20241230,135700,31782094730,14820,14850,14850,14820,1416
|
|
20241230,135600,31761095330,14850,14850,14860,14830,664
|
|
20241230,135500,31751236940,14850,14830,14860,14820,1216
|
|
20241230,135400,31733195050,14810,14820,14840,14810,4171
|
|
20241230,135300,31671393970,14820,14830,14850,14810,3548
|
|
20241230,135200,31618813930,14840,14880,14880,14820,8146
|
|
20241230,135100,31497912680,14880,14910,14910,14880,677
|
|
20241230,135000,31487824960,14910,14910,14920,14910,813
|
|
20241230,134900,31475702890,14910,14920,14930,14910,837
|
|
20241230,134800,31463215130,14910,14910,14920,14910,1350
|
|
20241230,134700,31443085140,14920,14920,14930,14910,1065
|
|
20241230,134600,31427202530,14920,14890,14920,14890,598
|
|
20241230,134500,31418289850,14900,14870,14900,14860,831
|
|
20241230,134400,31405929770,14860,14860,14890,14850,998
|
|
20241230,134300,31391087240,14860,14850,14860,14840,2102
|
|
20241230,134200,31359868920,14850,14860,14870,14840,1585
|
|
20241230,134100,31336326780,14870,14850,14870,14850,442
|
|
20241230,134000,31329761310,14850,14860,14860,14840,1458
|
|
20241230,133900,31308112980,14850,14900,14910,14850,4196
|
|
20241230,133800,31245682840,14900,14890,14900,14890,966
|
|
20241230,133700,31231297820,14890,14890,14890,14860,7018
|
|
20241230,133600,31126925770,14890,14930,14940,14890,2993
|
|
20241230,133500,31082302260,14920,14910,14950,14900,2964
|
|
20241230,133400,31038112190,14900,14910,14910,14890,3208
|
|
20241230,133300,30990299350,14910,14910,14920,14900,1662
|
|
20241230,133200,30965515530,14910,14920,14920,14900,1015
|
|
20241230,133100,30950383970,14920,14910,14920,14900,2301
|
|
20241230,133000,30916075840,14910,14930,14960,14890,7414
|
|
20241230,132900,30805482100,14940,14940,14960,14930,621
|
|
20241230,132800,30796201980,14960,14960,14970,14890,6753
|
|
20241230,132700,30695460470,14960,14980,14980,14950,3728
|
|
20241230,132600,30639669020,14980,15020,15020,14980,719
|
|
20241230,132500,30628888380,15010,15030,15030,15010,855
|
|
20241230,132400,30616039740,15030,15010,15030,14990,2890
|
|
20241230,132300,30572679260,15020,15020,15030,15000,905
|
|
20241230,132200,30559091210,15020,14990,15030,14980,2592
|
|
20241230,132100,30520186780,14990,15010,15020,14990,478
|
|
20241230,132000,30513016010,15020,14980,15030,14980,201
|
|
20241230,131900,30510001610,14990,15020,15030,14980,1073
|
|
20241230,131800,30493896570,15030,15080,15080,15020,3160
|
|
20241230,131700,30446351770,15070,15010,15110,15010,11128
|
|
20241230,131600,30278590520,15010,14970,15020,14970,2046
|
|
20241230,131500,30247943350,14980,14980,14980,14960,1940
|
|
20241230,131400,30218913390,14980,15000,15010,14960,4792
|
|
20241230,131300,30147038320,14990,14940,14990,14940,2087
|
|
20241230,131200,30115827550,14940,14970,14970,14920,1634
|
|
20241230,131100,30091407830,14970,14930,14980,14930,1136
|
|
20241230,131000,30074430850,14950,14980,14980,14910,7022
|
|
20241230,130900,29969571190,14990,14990,15010,14980,1581
|
|
20241230,130800,29945869290,14990,14980,15000,14960,3708
|
|
20241230,130700,29890347600,14970,14990,14990,14960,4363
|
|
20241230,130600,29825018550,15000,15030,15030,14980,5854
|
|
20241230,130500,29737187980,15050,15040,15050,15010,6697
|
|
20241230,130400,29636608590,15040,15070,15100,15040,10260
|
|
20241230,130300,29481987330,15060,15130,15160,15050,17000
|
|
20241230,130200,29225245580,15110,14980,15180,14970,40901
|
|
20241230,130100,28607610410,15000,15010,15070,14960,16996
|
|
20241230,130000,28352235690,15010,14850,15040,14840,13916
|
|
20241230,125900,28144173440,14860,14830,14860,14830,840
|
|
20241230,125800,28131698850,14830,14830,14830,14820,570
|
|
20241230,125700,28123246910,14830,14830,14840,14830,238
|
|
20241230,125600,28119716750,14830,14830,14850,14800,400
|
|
20241230,125500,28113786600,14810,14800,14830,14800,4395
|
|
20241230,125400,28048722370,14800,14800,14810,14790,1447
|
|
20241230,125300,28027308340,14800,14820,14820,14800,909
|
|
20241230,125200,28013843750,14820,14830,14840,14820,426
|
|
20241230,125100,28007527950,14830,14840,14850,14780,12462
|
|
20241230,125000,27823076450,14840,14850,14860,14820,1430
|
|
20241230,124900,27801850240,14850,14850,14860,14820,2317
|
|
20241230,124800,27767451890,14840,14850,14860,14840,1129
|
|
20241230,124700,27750687440,14850,14870,14870,14850,561
|
|
20241230,124600,27742350810,14870,14860,14870,14850,177
|
|
20241230,124500,27739719780,14850,14840,14850,14840,501
|
|
20241230,124400,27732283620,14850,14850,14870,14850,1093
|
|
20241230,124300,27716040750,14850,14830,14850,14830,1230
|
|
20241230,124200,27697782230,14840,14840,14840,14820,308
|
|
20241230,124100,27693214000,14820,14820,14820,14800,671
|
|
20241230,124000,27683271280,14820,14800,14820,14790,3608
|
|
20241230,123900,27629874800,14810,14810,14810,14790,4052
|
|
20241230,123800,27569912080,14800,14820,14820,14800,880
|
|
20241230,123700,27556878190,14840,14850,14860,14820,1389
|
|
20241230,123600,27536270070,14850,14860,14860,14840,710
|
|
20241230,123500,27525727590,14860,14820,14860,14800,4681
|
|
20241230,123400,27456263150,14800,14810,14820,14790,15421
|
|
20241230,123300,27227960920,14820,14810,14830,14810,1691
|
|
20241230,123200,27202911770,14810,14810,14830,14800,3046
|
|
20241230,123100,27157788200,14800,14850,14850,14800,10799
|
|
20241230,123000,26997787640,14830,14870,14880,14830,3646
|
|
20241230,122900,26943634900,14870,14860,14880,14860,997
|
|
20241230,122800,26928808350,14860,14850,14860,14850,724
|
|
20241230,122700,26918053430,14850,14840,14850,14840,2372
|
|
20241230,122600,26882840960,14840,14850,14860,14840,831
|
|
20241230,122500,26870501830,14850,14840,14860,14840,2464
|
|
20241230,122400,26833921230,14850,14840,14860,14840,639
|
|
20241230,122300,26824432780,14840,14830,14850,14830,2775
|
|
20241230,122200,26783262210,14830,14850,14860,14830,6278
|
|
20241230,122100,26690111330,14860,14870,14890,14840,4902
|
|
20241230,122000,26617280000,14870,14870,14890,14860,3880
|
|
20241230,121900,26559580160,14860,14860,14870,14860,860
|
|
20241230,121800,26546800280,14870,14870,14880,14860,1471
|
|
20241230,121700,26524933390,14860,14870,14880,14850,3508
|
|
20241230,121600,26472807150,14870,14860,14880,14860,1532
|
|
20241230,121500,26450032970,14860,14880,14890,14860,1298
|
|
20241230,121400,26430726900,14880,14870,14890,14860,1671
|
|
20241230,121300,26405872430,14860,14850,14870,14850,1361
|
|
20241230,121200,26385648500,14860,14870,14870,14850,3775
|
|
20241230,121100,26329573130,14860,14900,14900,14850,5094
|
|
20241230,121000,26253827870,14930,14930,14960,14890,4204
|
|
20241230,120900,26191026320,14930,14890,14930,14870,3175
|
|
20241230,120800,26143762140,14880,14880,14910,14870,2682
|
|
20241230,120700,26103845980,14880,14890,14900,14860,5452
|
|
20241230,120600,26022727610,14890,14930,14930,14890,13685
|
|
20241230,120500,25818741480,14930,14920,14950,14920,1006
|
|
20241230,120400,25803722000,14920,14930,14940,14920,2550
|
|
20241230,120300,25765660900,14930,14960,14960,14930,4254
|
|
20241230,120200,25702076340,14970,14970,14980,14960,1273
|
|
20241230,120100,25683021240,14980,14980,14980,14970,1777
|
|
20241230,120000,25656419040,14970,14980,14980,14970,893
|
|
20241230,115900,25643046490,14970,14980,14980,14970,620
|
|
20241230,115800,25633761690,14980,14970,14980,14960,1075
|
|
20241230,115700,25617664490,14970,14980,14990,14970,901
|
|
20241230,115600,25604174460,14970,14990,14990,14970,1139
|
|
20241230,115500,25587115740,14990,14980,15000,14980,1820
|
|
20241230,115400,25559836390,14980,14980,14990,14980,2007
|
|
20241230,115300,25529771520,14990,14990,15000,14980,2327
|
|
20241230,115200,25494885300,14990,15020,15020,14990,4071
|
|
20241230,115100,25433794520,15020,15010,15020,15010,2949
|
|
20241230,115000,25389512960,15000,15010,15010,15000,813
|
|
20241230,114900,25377313730,15010,15030,15030,15010,599
|
|
20241230,114800,25368318640,15040,15010,15040,15000,177
|
|
20241230,114700,25365661220,15000,15000,15000,14990,3793
|
|
20241230,114600,25308767420,15000,15000,15000,14990,551
|
|
20241230,114500,25300506550,14990,15030,15030,14990,1138
|
|
20241230,114400,25283433050,15040,15050,15050,15040,790
|
|
20241230,114300,25271549920,15050,15040,15050,15030,350
|
|
20241230,114200,25266285830,15030,15040,15040,15030,181
|
|
20241230,114100,25263564820,15040,15030,15060,15020,2931
|
|
20241230,114000,25219459880,15020,15010,15030,15010,1096
|
|
20241230,113900,25203001430,15010,14990,15010,14980,1215
|
|
20241230,113800,25184780690,14980,14980,15000,14980,828
|
|
20241230,113700,25172364990,14980,14940,14990,14940,933
|
|
20241230,113600,25158414520,14930,14960,14970,14930,2107
|
|
20241230,113500,25126934940,14960,14980,14980,14950,3267
|
|
20241230,113400,25078066910,14980,15000,15010,14970,2555
|
|
20241230,113300,25039769960,15000,15010,15020,14990,1560
|
|
20241230,113200,25016369120,15010,15030,15030,15010,859
|
|
20241230,113100,25003470600,15040,15030,15040,15020,947
|
|
20241230,113000,24989238240,15030,15010,15040,15000,980
|
|
20241230,112900,24974515900,15010,15000,15010,15000,2702
|
|
20241230,112800,24933970940,14990,14950,15010,14940,2094
|
|
20241230,112700,24902592380,14980,14960,14980,14940,3853
|
|
20241230,112600,24844983400,14950,14970,14970,14930,1353
|
|
20241230,112500,24824751610,14960,14940,14970,14940,1323
|
|
20241230,112400,24804969830,14970,14900,14970,14890,6651
|
|
20241230,112300,24705694940,14910,14950,14960,14900,10710
|
|
20241230,112200,24545926040,14940,14950,14960,14930,5019
|
|
20241230,112100,24470928080,14950,14970,14990,14950,3874
|
|
20241230,112000,24412975910,14970,14970,14990,14970,4131
|
|
20241230,111900,24351122270,14970,14970,15000,14970,3430
|
|
20241230,111800,24299737850,14960,14970,14970,14930,8661
|
|
20241230,111700,24170242030,14980,14970,15000,14970,3980
|
|
20241230,111600,24110623130,14980,14990,15000,14970,6094
|
|
20241230,111500,24019323330,14990,15010,15020,14990,7033
|
|
20241230,111400,23913819200,15020,15030,15030,15010,2715
|
|
20241230,111300,23873050300,15040,15060,15070,15040,2131
|
|
20241230,111200,23840970680,15070,15080,15080,15050,1286
|
|
20241230,111100,23821600970,15080,15070,15080,15070,1809
|
|
20241230,111000,23794327520,15070,15050,15100,15030,3774
|
|
20241230,110900,23737434940,15050,15020,15050,15010,1188
|
|
20241230,110800,23719575880,15020,15020,15030,15010,1310
|
|
20241230,110700,23699906820,15020,15020,15030,15010,4616
|
|
20241230,110600,23630563440,15030,14980,15040,14980,4050
|
|
20241230,110500,23569796890,14980,15080,15080,14980,11922
|
|
20241230,110400,23390836610,15070,15040,15120,15040,2266
|
|
20241230,110300,23356685150,15030,15060,15060,15010,9775
|
|
20241230,110200,23209756980,15060,15060,15090,15060,3573
|
|
20241230,110100,23155925660,15060,15070,15080,15060,2516
|
|
20241230,110000,23118027400,15070,15080,15090,15060,8670
|
|
20241230,105900,22987327160,15080,15120,15130,15080,6502
|
|
20241230,105800,22889176650,15120,15120,15130,15100,750
|
|
20241230,105700,22877839040,15110,15110,15120,15100,847
|
|
20241230,105600,22865040970,15110,15120,15130,15110,1271
|
|
20241230,105500,22845834430,15120,15110,15130,15110,1073
|
|
20241230,105400,22829613580,15110,15110,15120,15100,1810
|
|
20241230,105300,22802266660,15110,15110,15110,15100,2754
|
|
20241230,105200,22760668700,15110,15120,15160,15100,4554
|
|
20241230,105100,22691870680,15130,15130,15160,15110,3483
|
|
20241230,105000,22639180810,15110,15100,15150,15090,4880
|
|
20241230,104900,22565458430,15090,15110,15120,15090,3826
|
|
20241230,104800,22507666870,15120,15110,15120,15100,794
|
|
20241230,104700,22495667450,15110,15150,15150,15110,1605
|
|
20241230,104600,22471406680,15150,15140,15150,15140,500
|
|
20241230,104500,22463834960,15140,15100,15140,15100,728
|
|
20241230,104400,22452829370,15100,15100,15120,15100,898
|
|
20241230,104300,22439266710,15100,15110,15120,15100,3391
|
|
20241230,104200,22388046390,15110,15130,15130,15110,2182
|
|
20241230,104100,22355067110,15130,15130,15140,15100,6650
|
|
20241230,104000,22254558220,15130,15140,15140,15130,1038
|
|
20241230,103900,22238845920,15140,15150,15160,15140,2301
|
|
20241230,103800,22203989700,15140,15160,15170,15130,1676
|
|
20241230,103700,22178605870,15170,15130,15180,15130,2106
|
|
20241230,103600,22146694800,15130,15140,15160,15130,1804
|
|
20241230,103500,22119392060,15140,15170,15180,15140,5718
|
|
20241230,103400,22032711700,15170,15200,15210,15170,3894
|
|
20241230,103300,21973546600,15210,15200,15220,15200,3004
|
|
20241230,103200,21927859380,15200,15200,15210,15190,3688
|
|
20241230,103100,21871790920,15200,15180,15210,15160,3440
|
|
20241230,103000,21819532190,15180,15210,15210,15150,4029
|
|
20241230,102900,21758370760,15210,15170,15210,15160,5081
|
|
20241230,102800,21681197560,15170,15170,15180,15150,1484
|
|
20241230,102700,21658690920,15170,15150,15170,15150,1124
|
|
20241230,102600,21641654940,15160,15140,15160,15140,1015
|
|
20241230,102500,21626280070,15150,15130,15170,15130,2431
|
|
20241230,102400,21589440990,15140,15110,15140,15100,2656
|
|
20241230,102300,21549292780,15090,15100,15130,15080,2327
|
|
20241230,102200,21514160810,15110,15150,15150,15110,1217
|
|
20241230,102100,21495743640,15150,15080,15200,15070,5027
|
|
20241230,102000,21419537540,15080,15100,15110,15070,2633
|
|
20241230,101900,21379821170,15110,15110,15140,15090,3664
|
|
20241230,101800,21324468360,15120,15090,15120,15090,553
|
|
20241230,101700,21316119410,15070,15060,15100,15060,2644
|
|
20241230,101600,21276267080,15070,15080,15080,15040,3396
|
|
20241230,101500,21225140950,15080,15120,15140,15080,4117
|
|
20241230,101400,21162944150,15120,15210,15220,15100,9284
|
|
20241230,101300,21022216000,15180,15180,15260,15170,19821
|
|
20241230,101200,20720644680,15180,15110,15200,15100,12072
|
|
20241230,101100,20537673050,15120,15080,15130,15070,3262
|
|
20241230,101000,20488413490,15070,15080,15090,15060,1280
|
|
20241230,100900,20469120620,15090,15060,15090,15000,15032
|
|
20241230,100800,20243280200,15070,15070,15070,15060,2138
|
|
20241230,100700,20211075020,15070,15090,15090,15060,533
|
|
20241230,100600,20203041620,15100,15050,15100,15050,1721
|
|
20241230,100500,20177101290,15050,15060,15070,15050,4828
|
|
20241230,100400,20104431660,15050,15080,15100,15050,2108
|
|
20241230,100300,20072675470,15070,15070,15080,15050,4683
|
|
20241230,100200,20002147610,15070,15100,15110,15050,5462
|
|
20241230,100100,19919884940,15090,15100,15130,15090,1263
|
|
20241230,100000,19900806830,15100,15100,15120,15080,1924
|
|
20241230,095900,19871754900,15100,15080,15120,15070,5587
|
|
20241230,095800,19787458800,15080,15120,15120,15080,7186
|
|
20241230,095700,19679002800,15120,15090,15140,15090,995
|
|
20241230,095600,19663968310,15100,15090,15110,15090,2675
|
|
20241230,095500,19623596880,15090,15120,15120,15090,3753
|
|
20241230,095400,19566910960,15120,15160,15160,15100,4291
|
|
20241230,095300,19501997740,15160,15150,15170,15150,1310
|
|
20241230,095200,19482144630,15160,15180,15180,15140,3183
|
|
20241230,095100,19433894340,15180,15180,15190,15170,1499
|
|
20241230,095000,19411147750,15170,15200,15210,15140,5496
|
|
20241230,094900,19327722630,15200,15120,15210,15110,2648
|
|
20241230,094800,19287550010,15130,15100,15130,15080,4967
|
|
20241230,094700,19212529160,15100,15130,15140,15090,2183
|
|
20241230,094600,19179559050,15120,15070,15120,15060,3462
|
|
20241230,094500,19127310030,15070,15090,15100,15070,2660
|
|
20241230,094400,19087189690,15100,15090,15120,15070,6036
|
|
20241230,094300,18996127260,15090,15150,15150,15080,6967
|
|
20241230,094200,18890839860,15150,15160,15180,15140,2975
|
|
20241230,094100,18845760470,15150,15200,15200,15150,2332
|
|
20241230,094000,18810372470,15190,15150,15210,15120,6455
|
|
20241230,093900,18712416160,15150,15150,15180,15140,2642
|
|
20241230,093800,18672380800,15150,15150,15170,15110,2204
|
|
20241230,093700,18639027280,15150,15130,15150,15090,2470
|
|
20241230,093600,18601718790,15130,15180,15180,15060,8126
|
|
20241230,093500,18478883810,15180,15180,15210,15180,1755
|
|
20241230,093400,18452235550,15190,15180,15220,15160,3908
|
|
20241230,093300,18392875270,15200,15190,15210,15170,6399
|
|
20241230,093200,18295674090,15190,15150,15200,15120,8292
|
|
20241230,093100,18169978880,15160,15210,15220,15130,8474
|
|
20241230,093000,18041402940,15220,15190,15230,15180,8110
|
|
20241230,092900,17918096920,15190,15180,15240,15170,19215
|
|
20241230,092800,17626073440,15170,15070,15170,15040,23141
|
|
20241230,092700,17276566200,15070,14920,15090,14900,16233
|
|
20241230,092600,17033581680,14920,14960,14960,14850,23729
|
|
20241230,092500,16680042080,14960,14980,14990,14920,21331
|
|
20241230,092400,16361268810,14980,15000,15040,14980,12686
|
|
20241230,092300,16170919360,15000,15030,15050,14980,26557
|
|
20241230,092200,15772432240,15050,15080,15130,15030,19045
|
|
20241230,092100,15485411470,15080,15130,15130,15040,14546
|
|
20241230,092000,15266133980,15100,15150,15150,15070,22114
|
|
20241230,091900,14932063480,15140,15120,15200,15110,25069
|
|
20241230,091800,14552623090,15120,15270,15300,15110,21427
|
|
20241230,091700,14227006150,15260,15290,15310,15210,25994
|
|
20241230,091600,13830541810,15300,15300,15350,15270,18115
|
|
20241230,091500,13553442250,15320,15390,15400,15270,35641
|
|
20241230,091400,13007604400,15390,15420,15450,15380,23469
|
|
20241230,091300,12646198150,15420,15560,15570,15410,38423
|
|
20241230,091200,12051072690,15560,15680,15710,15550,36829
|
|
20241230,091100,11476136280,15670,15690,15810,15570,101055
|
|
20241230,091000,9888237520,15690,15640,15730,15540,70384
|
|
20241230,090900,8786883900,15640,15430,15640,15400,65909
|
|
20241230,090800,7763015510,15430,15430,15500,15400,31665
|
|
20241230,090700,7274082790,15430,15450,15510,15410,36783
|
|
20241230,090600,6705561210,15440,15420,15520,15410,94450
|
|
20241230,090500,5245497020,15430,15280,15480,15230,117883
|
|
20241230,090400,3428982910,15290,15060,15310,15020,46334
|
|
20241230,090300,2726142800,15060,14880,15070,14880,30272
|
|
20241230,090200,2271884690,14880,14840,14890,14770,30973
|
|
20241230,090100,1812462590,14830,14990,15000,14830,39114
|
|
20241230,090000,1230146420,14980,15110,15140,14950,76514
|