627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,192300,6913368050,17060,17060,17060,17060,0
|
|
20241217,192200,6913368050,17060,17060,17060,17060,0
|
|
20241217,192100,6913368050,17060,17060,17060,17060,0
|
|
20241217,192000,6913368050,17060,17060,17060,17060,0
|
|
20241217,191900,6913368050,17060,17060,17060,17060,0
|
|
20241217,191800,6913368050,17060,17060,17060,17060,0
|
|
20241217,191700,6913368050,17060,17060,17060,17060,0
|
|
20241217,191600,6913368050,17060,17060,17060,17060,0
|
|
20241217,191500,6913368050,17060,17060,17060,17060,0
|
|
20241217,191400,6913368050,17060,17060,17060,17060,0
|
|
20241217,191300,6913368050,17060,17060,17060,17060,0
|
|
20241217,191200,6913368050,17060,17060,17060,17060,0
|
|
20241217,191100,6913368050,17060,17060,17060,17060,0
|
|
20241217,191000,6913368050,17060,17060,17060,17060,0
|
|
20241217,190900,6913368050,17060,17060,17060,17060,0
|
|
20241217,190800,6913368050,17060,17060,17060,17060,0
|
|
20241217,190700,6913368050,17060,17060,17060,17060,0
|
|
20241217,190600,6913368050,17060,17060,17060,17060,0
|
|
20241217,190500,6913368050,17060,17060,17060,17060,0
|
|
20241217,190400,6913368050,17060,17060,17060,17060,0
|
|
20241217,190300,6913368050,17060,17060,17060,17060,0
|
|
20241217,190200,6913368050,17060,17060,17060,17060,0
|
|
20241217,190100,6913368050,17060,17060,17060,17060,0
|
|
20241217,190000,6913368050,17060,17060,17060,17060,0
|
|
20241217,185900,6913368050,17060,17060,17060,17060,0
|
|
20241217,185800,6913368050,17060,17060,17060,17060,0
|
|
20241217,185700,6913368050,17060,17060,17060,17060,0
|
|
20241217,185600,6913368050,17060,17060,17060,17060,0
|
|
20241217,185500,6913368050,17060,17060,17060,17060,0
|
|
20241217,185400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,185300,6913368050,17060,17060,17060,17060,0
|
|
20241217,185200,6913368050,17060,17060,17060,17060,0
|
|
20241217,185100,6913368050,17060,17060,17060,17060,0
|
|
20241217,185000,6913368050,17060,17060,17060,17060,0
|
|
20241217,184900,6913368050,17060,17060,17060,17060,0
|
|
20241217,184800,6913368050,17060,17060,17060,17060,0
|
|
20241217,184700,6913368050,17060,17060,17060,17060,0
|
|
20241217,184600,6913368050,17060,17060,17060,17060,0
|
|
20241217,184500,6913368050,17060,17060,17060,17060,0
|
|
20241217,184400,6913368050,17060,17060,17060,17060,0
|
|
20241217,184300,6913368050,17060,17060,17060,17060,0
|
|
20241217,184200,6913368050,17060,17060,17060,17060,0
|
|
20241217,184100,6913368050,17060,17060,17060,17060,0
|
|
20241217,184000,6913368050,17060,17060,17060,17060,0
|
|
20241217,183900,6913368050,17060,17060,17060,17060,0
|
|
20241217,183800,6913368050,17060,17060,17060,17060,0
|
|
20241217,183700,6913368050,17060,17060,17060,17060,0
|
|
20241217,183600,6913368050,17060,17060,17060,17060,0
|
|
20241217,183500,6913368050,17060,17060,17060,17060,0
|
|
20241217,183400,6913368050,17060,17060,17060,17060,0
|
|
20241217,183300,6913368050,17060,17060,17060,17060,0
|
|
20241217,183200,6913368050,17060,17060,17060,17060,0
|
|
20241217,183100,6913368050,17060,17060,17060,17060,0
|
|
20241217,183000,6913368050,17060,17060,17060,17060,0
|
|
20241217,182900,6913368050,17060,17060,17060,17060,0
|
|
20241217,182800,6913368050,17060,17060,17060,17060,0
|
|
20241217,182700,6913368050,17060,17060,17060,17060,0
|
|
20241217,182600,6913368050,17060,17060,17060,17060,0
|
|
20241217,182500,6913368050,17060,17060,17060,17060,0
|
|
20241217,182400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,182300,6913368050,17060,17060,17060,17060,0
|
|
20241217,182200,6913368050,17060,17060,17060,17060,0
|
|
20241217,182100,6913368050,17060,17060,17060,17060,0
|
|
20241217,182000,6913368050,17060,17060,17060,17060,0
|
|
20241217,181900,6913368050,17060,17060,17060,17060,0
|
|
20241217,181800,6913368050,17060,17060,17060,17060,0
|
|
20241217,181700,6913368050,17060,17060,17060,17060,0
|
|
20241217,181600,6913368050,17060,17060,17060,17060,0
|
|
20241217,181500,6913368050,17060,17060,17060,17060,0
|
|
20241217,181400,6913368050,17060,17060,17060,17060,0
|
|
20241217,181300,6913368050,17060,17060,17060,17060,0
|
|
20241217,181200,6913368050,17060,17060,17060,17060,0
|
|
20241217,181100,6913368050,17060,17060,17060,17060,0
|
|
20241217,181000,6913368050,17060,17060,17060,17060,0
|
|
20241217,180900,6913368050,17060,17060,17060,17060,0
|
|
20241217,180800,6913368050,17060,17060,17060,17060,0
|
|
20241217,180700,6913368050,17060,17060,17060,17060,0
|
|
20241217,180600,6913368050,17060,17060,17060,17060,0
|
|
20241217,180500,6913368050,17060,17060,17060,17060,0
|
|
20241217,180400,6913368050,17060,17060,17060,17060,0
|
|
20241217,180300,6913368050,17060,17060,17060,17060,0
|
|
20241217,180200,6913368050,17060,17060,17060,17060,0
|
|
20241217,180100,6913368050,17060,17060,17060,17060,0
|
|
20241217,180000,6913368050,17060,17060,17060,17060,0
|
|
20241217,175900,6913368050,17060,17060,17060,17060,0
|
|
20241217,175800,6913368050,17060,17060,17060,17060,0
|
|
20241217,175700,6913368050,17060,17060,17060,17060,0
|
|
20241217,175600,6913368050,17060,17060,17060,17060,0
|
|
20241217,175500,6913368050,17060,17060,17060,17060,0
|
|
20241217,175400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,175300,6913368050,17060,17060,17060,17060,0
|
|
20241217,175200,6913368050,17060,17060,17060,17060,0
|
|
20241217,175100,6913368050,17060,17060,17060,17060,0
|
|
20241217,175000,6913368050,17060,17060,17060,17060,0
|
|
20241217,174900,6913368050,17060,17060,17060,17060,0
|
|
20241217,174800,6913368050,17060,17060,17060,17060,0
|
|
20241217,174700,6913368050,17060,17060,17060,17060,0
|
|
20241217,174600,6913368050,17060,17060,17060,17060,0
|
|
20241217,174500,6913368050,17060,17060,17060,17060,0
|
|
20241217,174400,6913368050,17060,17060,17060,17060,0
|
|
20241217,174300,6913368050,17060,17060,17060,17060,0
|
|
20241217,174200,6913368050,17060,17060,17060,17060,0
|
|
20241217,174100,6913368050,17060,17060,17060,17060,0
|
|
20241217,174000,6913368050,17060,17060,17060,17060,0
|
|
20241217,173900,6913368050,17060,17060,17060,17060,0
|
|
20241217,173800,6913368050,17060,17060,17060,17060,0
|
|
20241217,173700,6913368050,17060,17060,17060,17060,0
|
|
20241217,173600,6913368050,17060,17060,17060,17060,0
|
|
20241217,173500,6913368050,17060,17060,17060,17060,0
|
|
20241217,173400,6913368050,17060,17060,17060,17060,0
|
|
20241217,173300,6913368050,17060,17060,17060,17060,0
|
|
20241217,173200,6913368050,17060,17060,17060,17060,0
|
|
20241217,173100,6913368050,17060,17060,17060,17060,0
|
|
20241217,173000,6913368050,17060,17060,17060,17060,0
|
|
20241217,172900,6913368050,17060,17060,17060,17060,0
|
|
20241217,172800,6913368050,17060,17060,17060,17060,0
|
|
20241217,172700,6913368050,17060,17060,17060,17060,0
|
|
20241217,172600,6913368050,17060,17060,17060,17060,0
|
|
20241217,172500,6913368050,17060,17060,17060,17060,0
|
|
20241217,172400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,172300,6913368050,17060,17060,17060,17060,0
|
|
20241217,172200,6913368050,17060,17060,17060,17060,0
|
|
20241217,172100,6913368050,17060,17060,17060,17060,0
|
|
20241217,172000,6913368050,17060,17060,17060,17060,0
|
|
20241217,171900,6913368050,17060,17060,17060,17060,0
|
|
20241217,171800,6913368050,17060,17060,17060,17060,0
|
|
20241217,171700,6913368050,17060,17060,17060,17060,0
|
|
20241217,171600,6913368050,17060,17060,17060,17060,0
|
|
20241217,171500,6913368050,17060,17060,17060,17060,0
|
|
20241217,171400,6913368050,17060,17060,17060,17060,0
|
|
20241217,171300,6913368050,17060,17060,17060,17060,0
|
|
20241217,171200,6913368050,17060,17060,17060,17060,0
|
|
20241217,171100,6913368050,17060,17060,17060,17060,0
|
|
20241217,171000,6913368050,17060,17060,17060,17060,0
|
|
20241217,170900,6913368050,17060,17060,17060,17060,0
|
|
20241217,170800,6913368050,17060,17060,17060,17060,0
|
|
20241217,170700,6913368050,17060,17060,17060,17060,0
|
|
20241217,170600,6913368050,17060,17060,17060,17060,0
|
|
20241217,170500,6913368050,17060,17060,17060,17060,0
|
|
20241217,170400,6913368050,17060,17060,17060,17060,0
|
|
20241217,170300,6913368050,17060,17060,17060,17060,0
|
|
20241217,170200,6913368050,17060,17060,17060,17060,0
|
|
20241217,170100,6913368050,17060,17060,17060,17060,0
|
|
20241217,170000,6913368050,17060,17060,17060,17060,0
|
|
20241217,165900,6913368050,17060,17060,17060,17060,0
|
|
20241217,165800,6913368050,17060,17060,17060,17060,0
|
|
20241217,165700,6913368050,17060,17060,17060,17060,0
|
|
20241217,165600,6913368050,17060,17060,17060,17060,0
|
|
20241217,165500,6913368050,17060,17060,17060,17060,0
|
|
20241217,165400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,165300,6913368050,17060,17060,17060,17060,0
|
|
20241217,165200,6913368050,17060,17060,17060,17060,0
|
|
20241217,165100,6913368050,17060,17060,17060,17060,0
|
|
20241217,165000,6913368050,17060,17060,17060,17060,0
|
|
20241217,164900,6913368050,17060,17060,17060,17060,0
|
|
20241217,164800,6913368050,17060,17060,17060,17060,0
|
|
20241217,164700,6913368050,17060,17060,17060,17060,0
|
|
20241217,164600,6913368050,17060,17060,17060,17060,0
|
|
20241217,164500,6913368050,17060,17060,17060,17060,0
|
|
20241217,164400,6913368050,17060,17060,17060,17060,0
|
|
20241217,164300,6913368050,17060,17060,17060,17060,0
|
|
20241217,164200,6913368050,17060,17060,17060,17060,0
|
|
20241217,164100,6913368050,17060,17060,17060,17060,0
|
|
20241217,164000,6913368050,17060,17060,17060,17060,0
|
|
20241217,163900,6913368050,17060,17060,17060,17060,0
|
|
20241217,163800,6913368050,17060,17060,17060,17060,0
|
|
20241217,163700,6913368050,17060,17060,17060,17060,0
|
|
20241217,163600,6913368050,17060,17060,17060,17060,0
|
|
20241217,163500,6913368050,17060,17060,17060,17060,0
|
|
20241217,163400,6913368050,17060,17060,17060,17060,0
|
|
20241217,163300,6913368050,17060,17060,17060,17060,0
|
|
20241217,163200,6913368050,17060,17060,17060,17060,0
|
|
20241217,163100,6913368050,17060,17060,17060,17060,0
|
|
20241217,163000,6913368050,17060,17060,17060,17060,0
|
|
20241217,162900,6913368050,17060,17060,17060,17060,0
|
|
20241217,162800,6913368050,17060,17060,17060,17060,0
|
|
20241217,162700,6913368050,17060,17060,17060,17060,0
|
|
20241217,162600,6913368050,17060,17060,17060,17060,0
|
|
20241217,162500,6913368050,17060,17060,17060,17060,0
|
|
20241217,162400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,162300,6913368050,17060,17060,17060,17060,0
|
|
20241217,162200,6913368050,17060,17060,17060,17060,0
|
|
20241217,162100,6913368050,17060,17060,17060,17060,0
|
|
20241217,162000,6913368050,17060,17060,17060,17060,0
|
|
20241217,161900,6913368050,17060,17060,17060,17060,0
|
|
20241217,161800,6913368050,17060,17060,17060,17060,0
|
|
20241217,161700,6913368050,17060,17060,17060,17060,0
|
|
20241217,161600,6913368050,17060,17060,17060,17060,0
|
|
20241217,161500,6913368050,17060,17060,17060,17060,0
|
|
20241217,161400,6913368050,17060,17060,17060,17060,0
|
|
20241217,161300,6913368050,17060,17060,17060,17060,0
|
|
20241217,161200,6913368050,17060,17060,17060,17060,0
|
|
20241217,161100,6913368050,17060,17060,17060,17060,0
|
|
20241217,161000,6913368050,17060,17060,17060,17060,0
|
|
20241217,160900,6913368050,17060,17060,17060,17060,0
|
|
20241217,160800,6913368050,17060,17060,17060,17060,0
|
|
20241217,160700,6913368050,17060,17060,17060,17060,0
|
|
20241217,160600,6913368050,17060,17060,17060,17060,0
|
|
20241217,160500,6913368050,17060,17060,17060,17060,0
|
|
20241217,160400,6913368050,17060,17060,17060,17060,0
|
|
20241217,160300,6913368050,17060,17060,17060,17060,0
|
|
20241217,160200,6913368050,17060,17060,17060,17060,0
|
|
20241217,160100,6913368050,17060,17060,17060,17060,0
|
|
20241217,160000,6913368050,17060,17060,17060,17060,0
|
|
20241217,155900,6913368050,17060,17060,17060,17060,0
|
|
20241217,155800,6913368050,17060,17060,17060,17060,0
|
|
20241217,155700,6913368050,17060,17060,17060,17060,0
|
|
20241217,155600,6913368050,17060,17060,17060,17060,0
|
|
20241217,155500,6913368050,17060,17060,17060,17060,0
|
|
20241217,155400,6913368050,17060,17060,17060,17060,3884
|
|
20241217,155300,6913368050,17060,17060,17060,17060,0
|
|
20241217,155200,6913368050,17060,17060,17060,17060,0
|
|
20241217,155100,6913368050,17060,17060,17060,17060,0
|
|
20241217,155000,6913368050,17060,17060,17060,17060,0
|
|
20241217,154900,6913368050,17060,17060,17060,17060,0
|
|
20241217,154800,6913368050,17060,17060,17060,17060,0
|
|
20241217,154700,6913368050,17060,17060,17060,17060,0
|
|
20241217,154600,6913368050,17060,17060,17060,17060,0
|
|
20241217,154500,6913368050,17060,17060,17060,17060,0
|
|
20241217,154400,6913368050,17060,17060,17060,17060,0
|
|
20241217,154300,6913368050,17060,17060,17060,17060,0
|
|
20241217,154200,6913368050,17060,17060,17060,17060,0
|
|
20241217,154100,6913368050,17060,17060,17060,17060,0
|
|
20241217,154000,6913368050,17060,17060,17060,17060,0
|
|
20241217,153900,6913368050,17060,17060,17060,17060,0
|
|
20241217,153800,6913368050,17060,17060,17060,17060,0
|
|
20241217,153700,6913368050,17060,17060,17060,17060,0
|
|
20241217,153600,6913368050,17060,17060,17060,17060,0
|
|
20241217,153500,6913368050,17060,17060,17060,17060,0
|
|
20241217,153400,6913368050,17060,17060,17060,17060,0
|
|
20241217,153300,6913368050,17060,17060,17060,17060,0
|
|
20241217,153200,6913368050,17060,17060,17060,17060,0
|
|
20241217,153100,6913368050,17060,17060,17060,17060,0
|
|
20241217,153000,6913368050,17060,17060,17060,17060,3884
|
|
20241217,152900,6847107010,17060,17060,17060,17060,0
|
|
20241217,152800,6847107010,17060,17060,17060,17060,0
|
|
20241217,152700,6847107010,17060,17060,17060,17060,0
|
|
20241217,152600,6847107010,17060,17060,17060,17060,0
|
|
20241217,152500,6847107010,17060,17060,17060,17060,0
|
|
20241217,152400,6847107010,17060,17060,17060,17060,0
|
|
20241217,152300,6847107010,17060,17060,17060,17060,0
|
|
20241217,152200,6847107010,17060,17060,17060,17060,0
|
|
20241217,152100,6847107010,17060,17060,17060,17060,0
|
|
20241217,152000,6847107010,17060,17060,17060,17060,0
|
|
20241217,151900,6847107010,17060,17050,17060,17020,2825
|
|
20241217,151800,6799005320,17060,17030,17060,17030,165
|
|
20241217,151700,6796192700,17070,17070,17090,17030,742
|
|
20241217,151600,6783520830,17020,17070,17080,17020,1368
|
|
20241217,151500,6760201340,17070,17110,17130,17070,2705
|
|
20241217,151400,6713962310,17120,17100,17130,17100,538
|
|
20241217,151300,6704753910,17100,17120,17120,17070,529
|
|
20241217,151200,6695707240,17090,17080,17120,17050,2114
|
|
20241217,151100,6659599240,17090,17120,17120,17080,1889
|
|
20241217,151000,6627294900,17130,17170,17170,17130,1339
|
|
20241217,150900,6604320110,17180,17170,17190,17160,2084
|
|
20241217,150800,6568526810,17180,17190,17190,17160,1477
|
|
20241217,150700,6543164240,17180,17180,17190,17170,600
|
|
20241217,150600,6532856380,17180,17170,17180,17170,347
|
|
20241217,150500,6526896020,17180,17160,17180,17160,1924
|
|
20241217,150400,6493846400,17150,17130,17150,17130,833
|
|
20241217,150300,6479568100,17140,17130,17140,17100,600
|
|
20241217,150200,6469294700,17120,17150,17150,17120,802
|
|
20241217,150100,6455552780,17140,17160,17160,17140,695
|
|
20241217,150000,6443630760,17170,17170,17190,17140,1170
|
|
20241217,145900,6423546280,17160,17180,17190,17160,1255
|
|
20241217,145800,6401988760,17180,17190,17190,17150,925
|
|
20241217,145700,6386111710,17180,17180,17200,17170,1180
|
|
20241217,145600,6365834560,17180,17160,17190,17140,1562
|
|
20241217,145500,6339019130,17170,17190,17190,17150,1774
|
|
20241217,145400,6308569850,17190,17180,17200,17180,1196
|
|
20241217,145300,6288011700,17180,17180,17190,17180,1056
|
|
20241217,145200,6269866170,17180,17180,17200,17180,720
|
|
20241217,145100,6257493030,17190,17190,17190,17150,2168
|
|
20241217,145000,6220265820,17190,17190,17190,17170,954
|
|
20241217,144900,6203869890,17190,17180,17210,17170,2271
|
|
20241217,144800,6164835910,17190,17190,17200,17180,762
|
|
20241217,144700,6151740560,17180,17180,17190,17150,1638
|
|
20241217,144600,6123617390,17190,17220,17220,17170,2377
|
|
20241217,144500,6082759880,17210,17200,17240,17180,1701
|
|
20241217,144400,6053487700,17210,17240,17250,17210,1675
|
|
20241217,144300,6024633440,17230,17230,17240,17220,1382
|
|
20241217,144200,6000824130,17210,17240,17240,17210,1206
|
|
20241217,144100,5980048720,17230,17230,17240,17210,1156
|
|
20241217,144000,5960138350,17230,17260,17270,17230,1461
|
|
20241217,143900,5934928420,17270,17250,17270,17240,881
|
|
20241217,143800,5919720830,17250,17240,17260,17230,1348
|
|
20241217,143700,5896471950,17240,17230,17240,17220,960
|
|
20241217,143600,5879928100,17230,17230,17250,17190,1084
|
|
20241217,143500,5861249730,17220,17230,17240,17200,2347
|
|
20241217,143400,5820821180,17230,17220,17230,17180,1372
|
|
20241217,143300,5797202590,17180,17260,17270,17180,3998
|
|
20241217,143200,5728318820,17260,17300,17310,17260,2214
|
|
20241217,143100,5690047280,17300,17250,17300,17240,5748
|
|
20241217,143000,5590721770,17250,17230,17250,17210,1084
|
|
20241217,142900,5572041710,17230,17250,17280,17230,2814
|
|
20241217,142800,5523476330,17250,17200,17250,17190,5568
|
|
20241217,142700,5427646540,17190,17180,17200,17170,1626
|
|
20241217,142600,5399701630,17180,17180,17190,17170,1646
|
|
20241217,142500,5371421190,17190,17130,17190,17120,4076
|
|
20241217,142400,5301461310,17140,17080,17140,17070,941
|
|
20241217,142300,5285371210,17070,17140,17150,17050,3315
|
|
20241217,142200,5228729490,17150,17150,17150,17130,1357
|
|
20241217,142100,5205466700,17130,17120,17160,17120,3444
|
|
20241217,142000,5146419830,17130,17090,17130,17080,5036
|
|
20241217,141900,5060282960,17090,17060,17090,17060,2001
|
|
20241217,141800,5026115000,17060,17080,17080,17060,3282
|
|
20241217,141700,4970085240,17070,17050,17070,17040,1751
|
|
20241217,141600,4940216660,17050,17040,17060,17030,4289
|
|
20241217,141500,4867097470,17040,17020,17040,17020,3920
|
|
20241217,141400,4800328910,17020,16990,17020,16990,2350
|
|
20241217,141300,4760376510,16980,16970,16990,16970,2089
|
|
20241217,141200,4724894900,16980,16970,16980,16920,1583
|
|
20241217,141100,4698033820,16910,16900,16970,16900,3111
|
|
20241217,141000,4645352380,16910,16900,16910,16880,994
|
|
20241217,140900,4628557550,16880,16890,16910,16860,1652
|
|
20241217,140800,4600665440,16900,16910,16920,16890,4903
|
|
20241217,140700,4517838670,16910,16940,16940,16900,1149
|
|
20241217,140600,4498397710,16930,16930,16950,16930,1012
|
|
20241217,140500,4481246840,16950,16930,16950,16920,724
|
|
20241217,140400,4468987920,16930,16870,16940,16870,1576
|
|
20241217,140300,4442366430,16880,16870,16880,16870,173
|
|
20241217,140200,4439446540,16880,16820,16880,16790,1013
|
|
20241217,140100,4422394480,16790,16800,16820,16790,426
|
|
20241217,140000,4415235690,16800,16830,16830,16800,1032
|
|
20241217,135900,4397894390,16830,16870,16870,16820,1563
|
|
20241217,135800,4371592550,16830,16870,16900,16800,731
|
|
20241217,135700,4359278360,16870,16920,16930,16870,2398
|
|
20241217,135600,4318770860,16920,16920,16930,16910,508
|
|
20241217,135500,4310174060,16930,16860,16930,16860,3139
|
|
20241217,135400,4257151330,16870,16810,16870,16760,950
|
|
20241217,135300,4241163680,16750,16930,16930,16750,1541
|
|
20241217,135200,4215187100,16920,16930,16930,16850,1684
|
|
20241217,135100,4186701650,16690,17000,17000,16670,3081
|
|
20241217,135000,4134679490,17000,16990,17000,16940,5086
|
|
20241217,134900,4048233560,17000,16890,17000,16880,5427
|
|
20241217,134800,3956237250,16880,16870,16890,16850,3431
|
|
20241217,134700,3898330100,16870,16870,16880,16840,1246
|
|
20241217,134600,3877321960,16840,16810,16870,16800,2924
|
|
20241217,134500,3828066180,16810,16790,16810,16750,329
|
|
20241217,134400,3822539410,16740,16780,16790,16740,1297
|
|
20241217,134300,3800799780,16740,16770,16800,16740,1827
|
|
20241217,134200,3770180100,16780,16860,16860,16780,2173
|
|
20241217,134100,3733625120,16850,16800,16850,16800,4471
|
|
20241217,134000,3658402870,16800,16800,16810,16790,6138
|
|
20241217,133900,3555278550,16790,16790,16790,16750,4312
|
|
20241217,133800,3482922870,16780,16740,16790,16740,2746
|
|
20241217,133700,3436847090,16730,16760,16770,16730,1013
|
|
20241217,133600,3419881810,16760,16720,16770,16720,2595
|
|
20241217,133500,3376424030,16730,16630,16730,16630,4925
|
|
20241217,133400,3294218940,16640,16640,16650,16610,1482
|
|
20241217,133300,3269563420,16630,16570,16630,16560,9102
|
|
20241217,133200,3118495390,16570,16530,16570,16520,2413
|
|
20241217,133100,3078552240,16530,16530,16540,16530,1379
|
|
20241217,133000,3055746620,16530,16540,16540,16520,947
|
|
20241217,132900,3040094580,16530,16510,16540,16510,691
|
|
20241217,132800,3028673190,16520,16510,16520,16510,822
|
|
20241217,132700,3015099960,16500,16490,16500,16490,3499
|
|
20241217,132600,2957370700,16490,16500,16500,16490,869
|
|
20241217,132500,2943035680,16500,16500,16500,16490,332
|
|
20241217,132400,2937557690,16490,16490,16500,16490,762
|
|
20241217,132300,2924985230,16490,16480,16500,16470,1554
|
|
20241217,132200,2899367410,16480,16460,16480,16460,628
|
|
20241217,132100,2889023850,16460,16460,16470,16460,507
|
|
20241217,132000,2880676530,16460,16460,16460,16450,1462
|
|
20241217,131900,2856617860,16460,16450,16460,16450,635
|
|
20241217,131800,2846171150,16450,16430,16450,16410,1735
|
|
20241217,131700,2817654520,16430,16400,16430,16400,1837
|
|
20241217,131600,2787495790,16410,16400,16420,16400,4522
|
|
20241217,131500,2713321640,16400,16390,16400,16370,2208
|
|
20241217,131400,2677124320,16380,16370,16380,16370,655
|
|
20241217,131300,2666395850,16370,16380,16380,16370,169
|
|
20241217,131200,2663628190,16380,16370,16380,16350,510
|
|
20241217,131100,2655279220,16370,16370,16370,16370,212
|
|
20241217,131000,2651808780,16370,16340,16370,16340,274
|
|
20241217,130900,2647326400,16370,16340,16370,16320,616
|
|
20241217,130800,2637255290,16340,16340,16340,16340,308
|
|
20241217,130700,2632222570,16330,16290,16330,16290,224
|
|
20241217,130600,2628565180,16290,16280,16340,16280,241
|
|
20241217,130500,2624629270,16340,16340,16340,16340,302
|
|
20241217,130400,2619694590,16330,16260,16330,16250,395
|
|
20241217,130300,2613262790,16260,16360,16370,16260,1585
|
|
20241217,130200,2587433060,16360,16330,16370,16330,317
|
|
20241217,130100,2582249520,16330,16340,16360,16330,255
|
|
20241217,130000,2578079590,16350,16360,16360,16320,515
|
|
20241217,125900,2569661820,16320,16360,16360,16310,266
|
|
20241217,125800,2565313400,16360,16320,16360,16310,1624
|
|
20241217,125700,2538799840,16360,16320,16360,16320,343
|
|
20241217,125600,2533193910,16350,16350,16360,16350,353
|
|
20241217,125500,2527421840,16350,16340,16350,16310,683
|
|
20241217,125400,2516259550,16340,16330,16340,16300,208
|
|
20241217,125300,2512862990,16340,16330,16340,16290,315
|
|
20241217,125200,2507721990,16270,16290,16320,16270,682
|
|
20241217,125100,2496611590,16290,16330,16330,16290,432
|
|
20241217,125000,2489563860,16340,16340,16340,16340,305
|
|
20241217,124900,2484580160,16290,16320,16330,16290,326
|
|
20241217,124800,2479261110,16320,16300,16330,16280,521
|
|
20241217,124700,2470766190,16340,16320,16340,16320,165
|
|
20241217,124600,2468072750,16260,16280,16320,16260,441
|
|
20241217,124500,2460886200,16280,16280,16290,16270,306
|
|
20241217,124400,2455905110,16280,16290,16290,16280,523
|
|
20241217,124300,2447389720,16330,16290,16330,16290,114
|
|
20241217,124200,2445528140,16290,16330,16330,16290,309
|
|
20241217,124100,2440490970,16340,16330,16340,16290,334
|
|
20241217,124000,2435041570,16330,16340,16340,16290,66
|
|
20241217,123900,2433963320,16300,16300,16380,16300,570
|
|
20241217,123800,2424657360,16350,16330,16350,16300,889
|
|
20241217,123700,2410148410,16320,16320,16320,16320,94
|
|
20241217,123600,2408614330,16330,16330,16330,16300,73
|
|
20241217,123500,2407422310,16300,16310,16340,16280,337
|
|
20241217,123400,2401929230,16310,16350,16350,16300,1092
|
|
20241217,123300,2384097130,16350,16350,16370,16350,833
|
|
20241217,123200,2370473940,16350,16380,16400,16350,896
|
|
20241217,123100,2355810020,16380,16380,16400,16380,284
|
|
20241217,123000,2351155130,16370,16390,16400,16370,439
|
|
20241217,122900,2343959220,16390,16370,16390,16370,840
|
|
20241217,122800,2330192270,16350,16370,16380,16350,215
|
|
20241217,122700,2326673230,16370,16340,16380,16340,168
|
|
20241217,122600,2323923770,16370,16360,16370,16350,357
|
|
20241217,122500,2318083390,16360,16350,16360,16330,461
|
|
20241217,122400,2310544920,16340,16370,16380,16340,546
|
|
20241217,122300,2301612710,16370,16390,16390,16370,724
|
|
20241217,122200,2289755940,16390,16390,16400,16390,920
|
|
20241217,122100,2274677080,16390,16380,16390,16370,518
|
|
20241217,122000,2266189090,16380,16370,16380,16370,622
|
|
20241217,121900,2256001980,16360,16360,16370,16360,479
|
|
20241217,121800,2248164450,16360,16340,16370,16340,424
|
|
20241217,121700,2241230200,16340,16340,16340,16330,213
|
|
20241217,121600,2237749910,16340,16330,16340,16320,155
|
|
20241217,121500,2235218280,16330,16350,16350,16330,541
|
|
20241217,121400,2226375680,16350,16350,16350,16330,218
|
|
20241217,121300,2222811440,16350,16330,16350,16330,526
|
|
20241217,121200,2214219980,16330,16330,16330,16330,110
|
|
20241217,121100,2212423680,16310,16320,16320,16310,480
|
|
20241217,121000,2204590600,16320,16310,16330,16300,151
|
|
20241217,120900,2202126750,16300,16290,16300,16270,401
|
|
20241217,120800,2195593970,16280,16290,16330,16280,206
|
|
20241217,120700,2192238000,16320,16300,16340,16290,463
|
|
20241217,120600,2184684310,16300,16320,16320,16290,988
|
|
20241217,120500,2168580970,16320,16330,16360,16320,495
|
|
20241217,120400,2160497980,16330,16340,16370,16330,1455
|
|
20241217,120300,2136702480,16360,16360,16370,16330,696
|
|
20241217,120200,2125316590,16320,16370,16370,16320,1070
|
|
20241217,120100,2107825690,16350,16360,16380,16340,1350
|
|
20241217,120000,2085722930,16350,16320,16350,16300,2042
|
|
20241217,115900,2052358870,16320,16310,16330,16310,149
|
|
20241217,115800,2049926980,16310,16320,16330,16300,1552
|
|
20241217,115700,2024606410,16330,16320,16330,16320,355
|
|
20241217,115600,2018810080,16330,16330,16340,16330,89
|
|
20241217,115500,2017356550,16320,16320,16340,16310,1179
|
|
20241217,115400,1998102200,16330,16340,16340,16320,279
|
|
20241217,115300,1993547160,16330,16320,16340,16320,125
|
|
20241217,115200,1991505000,16320,16340,16360,16320,1611
|
|
20241217,115100,1965192690,16350,16340,16360,16330,1297
|
|
20241217,115000,1943990830,16340,16340,16360,16340,670
|
|
20241217,114900,1933034080,16340,16320,16360,16320,664
|
|
20241217,114800,1922191590,16310,16330,16350,16310,2071
|
|
20241217,114700,1888351740,16330,16340,16340,16320,661
|
|
20241217,114600,1877552160,16330,16310,16330,16310,540
|
|
20241217,114500,1868737680,16300,16280,16300,16260,872
|
|
20241217,114400,1854530590,16270,16300,16300,16270,884
|
|
20241217,114300,1840128300,16300,16260,16320,16250,5099
|
|
20241217,114200,1757069220,16250,16230,16250,16220,1311
|
|
20241217,114100,1735774890,16230,16220,16230,16220,1679
|
|
20241217,114000,1708525200,16220,16210,16220,16200,2176
|
|
20241217,113900,1673237140,16210,16210,16220,16190,359
|
|
20241217,113800,1667421070,16220,16220,16220,16200,397
|
|
20241217,113700,1660984790,16220,16220,16220,16210,238
|
|
20241217,113600,1657124570,16220,16220,16220,16210,1142
|
|
20241217,113500,1638601910,16220,16210,16220,16200,1175
|
|
20241217,113400,1619559820,16210,16190,16210,16180,375
|
|
20241217,113300,1613487080,16180,16210,16210,16180,1683
|
|
20241217,113200,1586222810,16220,16150,16220,16150,3122
|
|
20241217,113100,1535696370,16150,16110,16150,16110,2647
|
|
20241217,113000,1492997490,16110,16120,16120,16110,1102
|
|
20241217,112900,1475237650,16120,16100,16120,16100,2856
|
|
20241217,112800,1429214520,16100,16090,16100,16090,774
|
|
20241217,112700,1416759400,16090,16080,16090,16080,185
|
|
20241217,112600,1413783300,16070,16070,16070,16060,596
|
|
20241217,112500,1404206690,16080,16070,16090,16070,294
|
|
20241217,112400,1399479790,16090,16080,16090,16070,242
|
|
20241217,112300,1395587840,16080,16080,16080,16080,77
|
|
20241217,112200,1394349680,16080,16060,16080,16060,389
|
|
20241217,112100,1388094840,16060,16070,16070,16040,797
|
|
20241217,112000,1375300600,16080,16060,16090,16060,57
|
|
20241217,111900,1374384070,16050,16080,16100,16040,1824
|
|
20241217,111800,1345083980,16080,16090,16100,16080,2043
|
|
20241217,111700,1312215680,16080,16090,16090,16070,632
|
|
20241217,111600,1302049420,16100,16090,16100,16090,139
|
|
20241217,111500,1299812070,16100,16090,16100,16080,241
|
|
20241217,111400,1295933950,16090,16100,16110,16090,382
|
|
20241217,111300,1289782900,16100,16090,16100,16090,348
|
|
20241217,111200,1284181300,16090,16070,16090,16070,407
|
|
20241217,111100,1277637390,16070,16080,16090,16070,394
|
|
20241217,111000,1271302440,16090,16080,16090,16070,152
|
|
20241217,110900,1268857990,16090,16110,16110,16080,1123
|
|
20241217,110800,1250780320,16110,16030,16120,16020,18470
|
|
20241217,110700,953904500,16040,16000,16050,15960,2597
|
|
20241217,110600,912279750,16000,15970,16000,15960,3666
|
|
20241217,110500,853685120,15970,15940,15970,15940,1060
|
|
20241217,110400,836772200,15940,15930,15940,15920,583
|
|
20241217,110300,827485030,15930,15930,15930,15910,37
|
|
20241217,110200,826896320,15910,15920,15930,15910,74
|
|
20241217,110100,825718050,15920,15930,15940,15920,226
|
|
20241217,110000,822117320,15940,15940,15940,15940,39
|
|
20241217,105900,821495660,15940,15930,15940,15930,70
|
|
20241217,105800,820380480,15930,15930,15930,15930,28
|
|
20241217,105700,819934440,15930,15920,15930,15920,93
|
|
20241217,105600,818453800,15920,15920,15920,15920,47
|
|
20241217,105500,817705560,15920,15920,15920,15920,1
|
|
20241217,105400,817689640,15920,15880,15920,15880,47
|
|
20241217,105300,816941890,15920,15920,15920,15920,1
|
|
20241217,105200,816925970,15900,15900,15900,15890,330
|
|
20241217,105100,811680830,15920,15920,15920,15920,93
|
|
20241217,105000,810200270,15920,15910,15920,15910,24
|
|
20241217,104900,809818200,15920,15930,15930,15900,251
|
|
20241217,104800,805823290,15930,15910,15930,15910,5
|
|
20241217,104700,805743700,15910,15930,15930,15910,287
|
|
20241217,104600,801177510,15920,15930,15930,15920,292
|
|
20241217,104500,796527950,15930,15910,15940,15910,813
|
|
20241217,104400,783589180,15910,15890,15910,15890,667
|
|
20241217,104300,772987550,15910,15910,15910,15890,247
|
|
20241217,104200,769062670,15900,15900,15900,15900,83
|
|
20241217,104100,767742970,15900,15880,15900,15860,1564
|
|
20241217,104000,742896450,15880,15880,15880,15880,153
|
|
20241217,103900,740466810,15890,15890,15890,15880,471
|
|
20241217,103800,732983220,15890,15890,15890,15890,49
|
|
20241217,103700,732204610,15890,15880,15890,15880,163
|
|
20241217,103600,729616150,15880,15860,15890,15860,373
|
|
20241217,103500,723694150,15860,15870,15870,15860,2
|
|
20241217,103400,723662420,15870,15870,15870,15870,43
|
|
20241217,103300,722980010,15860,15840,15870,15840,936
|
|
20241217,103200,708141720,15830,15870,15870,15830,260
|
|
20241217,103100,704019550,15880,15880,15880,15870,102
|
|
20241217,103000,702400200,15880,15900,15900,15880,104
|
|
20241217,102900,700748040,15900,15890,15900,15880,556
|
|
20241217,102800,691913300,15870,15870,15870,15870,538
|
|
20241217,102700,683375240,15870,15870,15870,15860,568
|
|
20241217,102600,674361980,15870,15860,15870,15860,28
|
|
20241217,102500,673917880,15850,15870,15870,15850,155
|
|
20241217,102400,671458950,15870,15870,15910,15870,759
|
|
20241217,102300,659392670,15870,15900,15900,15870,143
|
|
20241217,102200,657120770,15900,15900,15900,15900,1
|
|
20241217,102100,657104870,15870,15890,15900,15870,318
|
|
20241217,102000,652053140,15890,15870,15890,15870,565
|
|
20241217,101900,643081290,15860,15850,15860,15850,439
|
|
20241217,101800,636119250,15850,15850,15850,15850,41
|
|
20241217,101700,635469400,15850,15810,15850,15810,102
|
|
20241217,101600,633856740,15850,15850,15850,15850,39
|
|
20241217,101500,633238590,15850,15840,15850,15830,633
|
|
20241217,101400,623211880,15840,15800,15840,15800,517
|
|
20241217,101300,615031140,15800,15830,15830,15800,235
|
|
20241217,101200,611316790,15830,15820,15830,15820,21
|
|
20241217,101100,610984560,15830,15800,15830,15800,85
|
|
20241217,101000,609639850,15800,15820,15820,15800,120
|
|
20241217,100900,607743570,15820,15830,15830,15820,85
|
|
20241217,100800,606398820,15820,15820,15820,15820,6
|
|
20241217,100700,606303900,15800,15810,15810,15790,317
|
|
20241217,100600,601295250,15810,15810,15810,15800,54
|
|
20241217,100500,600441520,15800,15830,15830,15800,125
|
|
20241217,100400,598464840,15700,15790,15860,15700,1049
|
|
20241217,100300,581989370,15790,15780,15790,15780,70
|
|
20241217,100200,580884760,15780,15790,15790,15700,411
|
|
20241217,100100,574422420,15790,15800,15800,15740,1329
|
|
20241217,100000,553467170,15800,15870,15870,15800,358
|
|
20241217,095900,547809900,15830,15830,15870,15830,38
|
|
20241217,095800,547208320,15870,15830,15880,15830,116
|
|
20241217,095700,545371820,15830,15830,15830,15830,1
|
|
20241217,095600,545355990,15830,15860,15860,15800,811
|
|
20241217,095500,532541920,15800,15890,15890,15800,843
|
|
20241217,095400,519218650,15800,15800,15800,15800,129
|
|
20241217,095300,517180450,15800,15890,15890,15800,1403
|
|
20241217,095200,495007080,15900,15850,15900,15850,3
|
|
20241217,095100,494959450,15880,15880,15880,15880,57
|
|
20241217,095000,494054290,15890,15890,15890,15890,42
|
|
20241217,094900,493386910,15890,15840,15890,15800,1064
|
|
20241217,094800,476568620,15840,15890,15890,15840,267
|
|
20241217,094700,472336890,15840,15890,15890,15840,631
|
|
20241217,094600,462333060,15870,15880,15880,15870,100
|
|
20241217,094500,460745810,15890,15910,15910,15890,218
|
|
20241217,094400,457281750,15940,15940,15940,15940,1
|
|
20241217,094300,457265810,15940,15940,15940,15940,22
|
|
20241217,094200,456915130,15940,15940,15940,15940,98
|
|
20241217,094100,455353010,15940,15910,15950,15910,106
|
|
20241217,094000,453664400,15900,15900,15900,15900,133
|
|
20241217,093900,451549700,15900,15860,15900,15860,163
|
|
20241217,093800,448958400,15860,15850,15860,15810,792
|
|
20241217,093700,436421820,15860,15900,15900,15860,220
|
|
20241217,093600,432931840,15890,15890,15890,15850,407
|
|
20241217,093500,426465410,15890,15890,15950,15850,246
|
|
20241217,093400,422564650,15880,15870,15880,15870,274
|
|
20241217,093300,418213630,15870,15870,15880,15870,9
|
|
20241217,093200,418070770,15810,15880,15880,15810,21
|
|
20241217,093100,417738690,15810,15810,15810,15810,3
|
|
20241217,093000,417691260,15880,15820,15880,15810,232
|
|
20241217,092900,414022920,15820,15870,15870,15820,298
|
|
20241217,092800,409306660,15880,15880,15880,15880,179
|
|
20241217,092700,406464140,15880,15880,15900,15880,1516
|
|
20241217,092600,382385050,15800,15800,15890,15800,23
|
|
20241217,092500,382021560,15890,15800,15890,15800,101
|
|
20241217,092400,380425670,15800,15900,15900,15800,333
|
|
20241217,092300,375146080,15930,15930,15930,15930,375
|
|
20241217,092200,369172330,15930,15900,15930,15900,229
|
|
20241217,092100,365526480,15910,15760,15910,15760,498
|
|
20241217,092000,357654230,15760,15850,15850,15740,2532
|
|
20241217,091900,317707030,15910,15920,15920,15840,319
|
|
20241217,091800,312642300,15910,15910,15920,15910,293
|
|
20241217,091700,307979940,15920,15960,15960,15920,115
|
|
20241217,091600,306149020,15960,15950,15960,15910,227
|
|
20241217,091500,302530250,15960,16000,16010,15960,513
|
|
20241217,091400,294330200,16000,15990,16010,15990,589
|
|
20241217,091300,284906390,15990,16020,16060,15990,465
|
|
20241217,091200,277463690,16070,16030,16070,16000,3999
|
|
20241217,091100,213294560,16030,16000,16030,15950,1085
|
|
20241217,091000,195924550,16000,16030,16070,15970,1685
|
|
20241217,090900,168913820,16030,16000,16040,15980,949
|
|
20241217,090800,153720740,16030,15990,16040,15990,1189
|
|
20241217,090700,134688170,15980,15910,16000,15910,1770
|
|
20241217,090600,106448860,15900,15870,15900,15810,2034
|
|
20241217,090500,74208880,15860,15820,15870,15820,1034
|
|
20241217,090400,57809990,15860,15860,15860,15860,1
|
|
20241217,090300,57794130,15740,15780,15780,15740,380
|
|
20241217,090200,51807370,15790,15850,15850,15780,1119
|
|
20241217,090100,34124510,15900,15940,15950,15900,51
|
|
20241217,090000,33311420,15820,15820,15930,15810,2104
|