627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,192300,3405707740,16760,16760,16760,16760,0
|
|
20241219,192200,3405707740,16760,16760,16760,16760,0
|
|
20241219,192100,3405707740,16760,16760,16760,16760,0
|
|
20241219,192000,3405707740,16760,16760,16760,16760,0
|
|
20241219,191900,3405707740,16760,16760,16760,16760,0
|
|
20241219,191800,3405707740,16760,16760,16760,16760,0
|
|
20241219,191700,3405707740,16760,16760,16760,16760,0
|
|
20241219,191600,3405707740,16760,16760,16760,16760,0
|
|
20241219,191500,3405707740,16760,16760,16760,16760,0
|
|
20241219,191400,3405707740,16760,16760,16760,16760,0
|
|
20241219,191300,3405707740,16760,16760,16760,16760,0
|
|
20241219,191200,3405707740,16760,16760,16760,16760,0
|
|
20241219,191100,3405707740,16760,16760,16760,16760,0
|
|
20241219,191000,3405707740,16760,16760,16760,16760,0
|
|
20241219,190900,3405707740,16760,16760,16760,16760,0
|
|
20241219,190800,3405707740,16760,16760,16760,16760,0
|
|
20241219,190700,3405707740,16760,16760,16760,16760,0
|
|
20241219,190600,3405707740,16760,16760,16760,16760,0
|
|
20241219,190500,3405707740,16760,16760,16760,16760,0
|
|
20241219,190400,3405707740,16760,16760,16760,16760,0
|
|
20241219,190300,3405707740,16760,16760,16760,16760,0
|
|
20241219,190200,3405707740,16760,16760,16760,16760,0
|
|
20241219,190100,3405707740,16760,16760,16760,16760,0
|
|
20241219,190000,3405707740,16760,16760,16760,16760,0
|
|
20241219,185900,3405707740,16760,16760,16760,16760,0
|
|
20241219,185800,3405707740,16760,16760,16760,16760,0
|
|
20241219,185700,3405707740,16760,16760,16760,16760,0
|
|
20241219,185600,3405707740,16760,16760,16760,16760,0
|
|
20241219,185500,3405707740,16760,16760,16760,16760,0
|
|
20241219,185400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,185300,3405707740,16760,16760,16760,16760,0
|
|
20241219,185200,3405707740,16760,16760,16760,16760,0
|
|
20241219,185100,3405707740,16760,16760,16760,16760,0
|
|
20241219,185000,3405707740,16760,16760,16760,16760,0
|
|
20241219,184900,3405707740,16760,16760,16760,16760,0
|
|
20241219,184800,3405707740,16760,16760,16760,16760,0
|
|
20241219,184700,3405707740,16760,16760,16760,16760,0
|
|
20241219,184600,3405707740,16760,16760,16760,16760,0
|
|
20241219,184500,3405707740,16760,16760,16760,16760,0
|
|
20241219,184400,3405707740,16760,16760,16760,16760,0
|
|
20241219,184300,3405707740,16760,16760,16760,16760,0
|
|
20241219,184200,3405707740,16760,16760,16760,16760,0
|
|
20241219,184100,3405707740,16760,16760,16760,16760,0
|
|
20241219,184000,3405707740,16760,16760,16760,16760,0
|
|
20241219,183900,3405707740,16760,16760,16760,16760,0
|
|
20241219,183800,3405707740,16760,16760,16760,16760,0
|
|
20241219,183700,3405707740,16760,16760,16760,16760,0
|
|
20241219,183600,3405707740,16760,16760,16760,16760,0
|
|
20241219,183500,3405707740,16760,16760,16760,16760,0
|
|
20241219,183400,3405707740,16760,16760,16760,16760,0
|
|
20241219,183300,3405707740,16760,16760,16760,16760,0
|
|
20241219,183200,3405707740,16760,16760,16760,16760,0
|
|
20241219,183100,3405707740,16760,16760,16760,16760,0
|
|
20241219,183000,3405707740,16760,16760,16760,16760,0
|
|
20241219,182900,3405707740,16760,16760,16760,16760,0
|
|
20241219,182800,3405707740,16760,16760,16760,16760,0
|
|
20241219,182700,3405707740,16760,16760,16760,16760,0
|
|
20241219,182600,3405707740,16760,16760,16760,16760,0
|
|
20241219,182500,3405707740,16760,16760,16760,16760,0
|
|
20241219,182400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,182300,3405707740,16760,16760,16760,16760,0
|
|
20241219,182200,3405707740,16760,16760,16760,16760,0
|
|
20241219,182100,3405707740,16760,16760,16760,16760,0
|
|
20241219,182000,3405707740,16760,16760,16760,16760,0
|
|
20241219,181900,3405707740,16760,16760,16760,16760,0
|
|
20241219,181800,3405707740,16760,16760,16760,16760,0
|
|
20241219,181700,3405707740,16760,16760,16760,16760,0
|
|
20241219,181600,3405707740,16760,16760,16760,16760,0
|
|
20241219,181500,3405707740,16760,16760,16760,16760,0
|
|
20241219,181400,3405707740,16760,16760,16760,16760,0
|
|
20241219,181300,3405707740,16760,16760,16760,16760,0
|
|
20241219,181200,3405707740,16760,16760,16760,16760,0
|
|
20241219,181100,3405707740,16760,16760,16760,16760,0
|
|
20241219,181000,3405707740,16760,16760,16760,16760,0
|
|
20241219,180900,3405707740,16760,16760,16760,16760,0
|
|
20241219,180800,3405707740,16760,16760,16760,16760,0
|
|
20241219,180700,3405707740,16760,16760,16760,16760,0
|
|
20241219,180600,3405707740,16760,16760,16760,16760,0
|
|
20241219,180500,3405707740,16760,16760,16760,16760,0
|
|
20241219,180400,3405707740,16760,16760,16760,16760,0
|
|
20241219,180300,3405707740,16760,16760,16760,16760,0
|
|
20241219,180200,3405707740,16760,16760,16760,16760,0
|
|
20241219,180100,3405707740,16760,16760,16760,16760,0
|
|
20241219,180000,3405707740,16760,16760,16760,16760,0
|
|
20241219,175900,3405707740,16760,16760,16760,16760,0
|
|
20241219,175800,3405707740,16760,16760,16760,16760,0
|
|
20241219,175700,3405707740,16760,16760,16760,16760,0
|
|
20241219,175600,3405707740,16760,16760,16760,16760,0
|
|
20241219,175500,3405707740,16760,16760,16760,16760,0
|
|
20241219,175400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,175300,3405707740,16760,16760,16760,16760,0
|
|
20241219,175200,3405707740,16760,16760,16760,16760,0
|
|
20241219,175100,3405707740,16760,16760,16760,16760,0
|
|
20241219,175000,3405707740,16760,16760,16760,16760,0
|
|
20241219,174900,3405707740,16760,16760,16760,16760,0
|
|
20241219,174800,3405707740,16760,16760,16760,16760,0
|
|
20241219,174700,3405707740,16760,16760,16760,16760,0
|
|
20241219,174600,3405707740,16760,16760,16760,16760,0
|
|
20241219,174500,3405707740,16760,16760,16760,16760,0
|
|
20241219,174400,3405707740,16760,16760,16760,16760,0
|
|
20241219,174300,3405707740,16760,16760,16760,16760,0
|
|
20241219,174200,3405707740,16760,16760,16760,16760,0
|
|
20241219,174100,3405707740,16760,16760,16760,16760,0
|
|
20241219,174000,3405707740,16760,16760,16760,16760,0
|
|
20241219,173900,3405707740,16760,16760,16760,16760,0
|
|
20241219,173800,3405707740,16760,16760,16760,16760,0
|
|
20241219,173700,3405707740,16760,16760,16760,16760,0
|
|
20241219,173600,3405707740,16760,16760,16760,16760,0
|
|
20241219,173500,3405707740,16760,16760,16760,16760,0
|
|
20241219,173400,3405707740,16760,16760,16760,16760,0
|
|
20241219,173300,3405707740,16760,16760,16760,16760,0
|
|
20241219,173200,3405707740,16760,16760,16760,16760,0
|
|
20241219,173100,3405707740,16760,16760,16760,16760,0
|
|
20241219,173000,3405707740,16760,16760,16760,16760,0
|
|
20241219,172900,3405707740,16760,16760,16760,16760,0
|
|
20241219,172800,3405707740,16760,16760,16760,16760,0
|
|
20241219,172700,3405707740,16760,16760,16760,16760,0
|
|
20241219,172600,3405707740,16760,16760,16760,16760,0
|
|
20241219,172500,3405707740,16760,16760,16760,16760,0
|
|
20241219,172400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,172300,3405707740,16760,16760,16760,16760,0
|
|
20241219,172200,3405707740,16760,16760,16760,16760,0
|
|
20241219,172100,3405707740,16760,16760,16760,16760,0
|
|
20241219,172000,3405707740,16760,16760,16760,16760,0
|
|
20241219,171900,3405707740,16760,16760,16760,16760,0
|
|
20241219,171800,3405707740,16760,16760,16760,16760,0
|
|
20241219,171700,3405707740,16760,16760,16760,16760,0
|
|
20241219,171600,3405707740,16760,16760,16760,16760,0
|
|
20241219,171500,3405707740,16760,16760,16760,16760,0
|
|
20241219,171400,3405707740,16760,16760,16760,16760,0
|
|
20241219,171300,3405707740,16760,16760,16760,16760,0
|
|
20241219,171200,3405707740,16760,16760,16760,16760,0
|
|
20241219,171100,3405707740,16760,16760,16760,16760,0
|
|
20241219,171000,3405707740,16760,16760,16760,16760,0
|
|
20241219,170900,3405707740,16760,16760,16760,16760,0
|
|
20241219,170800,3405707740,16760,16760,16760,16760,0
|
|
20241219,170700,3405707740,16760,16760,16760,16760,0
|
|
20241219,170600,3405707740,16760,16760,16760,16760,0
|
|
20241219,170500,3405707740,16760,16760,16760,16760,0
|
|
20241219,170400,3405707740,16760,16760,16760,16760,0
|
|
20241219,170300,3405707740,16760,16760,16760,16760,0
|
|
20241219,170200,3405707740,16760,16760,16760,16760,0
|
|
20241219,170100,3405707740,16760,16760,16760,16760,0
|
|
20241219,170000,3405707740,16760,16760,16760,16760,0
|
|
20241219,165900,3405707740,16760,16760,16760,16760,0
|
|
20241219,165800,3405707740,16760,16760,16760,16760,0
|
|
20241219,165700,3405707740,16760,16760,16760,16760,0
|
|
20241219,165600,3405707740,16760,16760,16760,16760,0
|
|
20241219,165500,3405707740,16760,16760,16760,16760,0
|
|
20241219,165400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,165300,3405707740,16760,16760,16760,16760,0
|
|
20241219,165200,3405707740,16760,16760,16760,16760,0
|
|
20241219,165100,3405707740,16760,16760,16760,16760,0
|
|
20241219,165000,3405707740,16760,16760,16760,16760,0
|
|
20241219,164900,3405707740,16760,16760,16760,16760,0
|
|
20241219,164800,3405707740,16760,16760,16760,16760,0
|
|
20241219,164700,3405707740,16760,16760,16760,16760,0
|
|
20241219,164600,3405707740,16760,16760,16760,16760,0
|
|
20241219,164500,3405707740,16760,16760,16760,16760,0
|
|
20241219,164400,3405707740,16760,16760,16760,16760,0
|
|
20241219,164300,3405707740,16760,16760,16760,16760,0
|
|
20241219,164200,3405707740,16760,16760,16760,16760,0
|
|
20241219,164100,3405707740,16760,16760,16760,16760,0
|
|
20241219,164000,3405707740,16760,16760,16760,16760,0
|
|
20241219,163900,3405707740,16760,16760,16760,16760,0
|
|
20241219,163800,3405707740,16760,16760,16760,16760,0
|
|
20241219,163700,3405707740,16760,16760,16760,16760,0
|
|
20241219,163600,3405707740,16760,16760,16760,16760,0
|
|
20241219,163500,3405707740,16760,16760,16760,16760,0
|
|
20241219,163400,3405707740,16760,16760,16760,16760,0
|
|
20241219,163300,3405707740,16760,16760,16760,16760,0
|
|
20241219,163200,3405707740,16760,16760,16760,16760,0
|
|
20241219,163100,3405707740,16760,16760,16760,16760,0
|
|
20241219,163000,3405707740,16760,16760,16760,16760,0
|
|
20241219,162900,3405707740,16760,16760,16760,16760,0
|
|
20241219,162800,3405707740,16760,16760,16760,16760,0
|
|
20241219,162700,3405707740,16760,16760,16760,16760,0
|
|
20241219,162600,3405707740,16760,16760,16760,16760,0
|
|
20241219,162500,3405707740,16760,16760,16760,16760,0
|
|
20241219,162400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,162300,3405707740,16760,16760,16760,16760,0
|
|
20241219,162200,3405707740,16760,16760,16760,16760,0
|
|
20241219,162100,3405707740,16760,16760,16760,16760,0
|
|
20241219,162000,3405707740,16760,16760,16760,16760,0
|
|
20241219,161900,3405707740,16760,16760,16760,16760,0
|
|
20241219,161800,3405707740,16760,16760,16760,16760,0
|
|
20241219,161700,3405707740,16760,16760,16760,16760,0
|
|
20241219,161600,3405707740,16760,16760,16760,16760,0
|
|
20241219,161500,3405707740,16760,16760,16760,16760,0
|
|
20241219,161400,3405707740,16760,16760,16760,16760,0
|
|
20241219,161300,3405707740,16760,16760,16760,16760,0
|
|
20241219,161200,3405707740,16760,16760,16760,16760,0
|
|
20241219,161100,3405707740,16760,16760,16760,16760,0
|
|
20241219,161000,3405707740,16760,16760,16760,16760,0
|
|
20241219,160900,3405707740,16760,16760,16760,16760,0
|
|
20241219,160800,3405707740,16760,16760,16760,16760,0
|
|
20241219,160700,3405707740,16760,16760,16760,16760,0
|
|
20241219,160600,3405707740,16760,16760,16760,16760,0
|
|
20241219,160500,3405707740,16760,16760,16760,16760,0
|
|
20241219,160400,3405707740,16760,16760,16760,16760,0
|
|
20241219,160300,3405707740,16760,16760,16760,16760,0
|
|
20241219,160200,3405707740,16760,16760,16760,16760,0
|
|
20241219,160100,3405707740,16760,16760,16760,16760,0
|
|
20241219,160000,3405707740,16760,16760,16760,16760,0
|
|
20241219,155900,3405707740,16760,16760,16760,16760,0
|
|
20241219,155800,3405707740,16760,16760,16760,16760,0
|
|
20241219,155700,3405707740,16760,16760,16760,16760,0
|
|
20241219,155600,3405707740,16760,16760,16760,16760,0
|
|
20241219,155500,3405707740,16760,16760,16760,16760,0
|
|
20241219,155400,3405707740,16760,16760,16760,16760,2187
|
|
20241219,155300,3405707740,16760,16760,16760,16760,0
|
|
20241219,155200,3405707740,16760,16760,16760,16760,0
|
|
20241219,155100,3405707740,16760,16760,16760,16760,0
|
|
20241219,155000,3405707740,16760,16760,16760,16760,0
|
|
20241219,154900,3405707740,16760,16760,16760,16760,0
|
|
20241219,154800,3405707740,16760,16760,16760,16760,0
|
|
20241219,154700,3405707740,16760,16760,16760,16760,0
|
|
20241219,154600,3405707740,16760,16760,16760,16760,0
|
|
20241219,154500,3405707740,16760,16760,16760,16760,0
|
|
20241219,154400,3405707740,16760,16760,16760,16760,0
|
|
20241219,154300,3405707740,16760,16760,16760,16760,0
|
|
20241219,154200,3405707740,16760,16760,16760,16760,0
|
|
20241219,154100,3405707740,16760,16760,16760,16760,0
|
|
20241219,154000,3405707740,16760,16760,16760,16760,0
|
|
20241219,153900,3405707740,16760,16760,16760,16760,0
|
|
20241219,153800,3405707740,16760,16760,16760,16760,0
|
|
20241219,153700,3405707740,16760,16760,16760,16760,0
|
|
20241219,153600,3405707740,16760,16760,16760,16760,0
|
|
20241219,153500,3405707740,16760,16760,16760,16760,0
|
|
20241219,153400,3405707740,16760,16760,16760,16760,0
|
|
20241219,153300,3405707740,16760,16760,16760,16760,0
|
|
20241219,153200,3405707740,16760,16760,16760,16760,0
|
|
20241219,153100,3405707740,16760,16760,16760,16760,0
|
|
20241219,153000,3405707740,16760,16760,16760,16760,2187
|
|
20241219,152900,3369053620,16760,16760,16760,16760,0
|
|
20241219,152800,3369053620,16760,16760,16760,16760,0
|
|
20241219,152700,3369053620,16760,16760,16760,16760,0
|
|
20241219,152600,3369053620,16760,16760,16760,16760,0
|
|
20241219,152500,3369053620,16760,16760,16760,16760,0
|
|
20241219,152400,3369053620,16760,16760,16760,16760,0
|
|
20241219,152300,3369053620,16760,16760,16760,16760,0
|
|
20241219,152200,3369053620,16760,16760,16760,16760,0
|
|
20241219,152100,3369053620,16760,16760,16760,16760,0
|
|
20241219,152000,3369053620,16760,16760,16760,16760,0
|
|
20241219,151900,3369053620,16760,16700,16760,16700,151
|
|
20241219,151800,3366528500,16730,16700,16730,16690,1513
|
|
20241219,151700,3341241980,16700,16690,16720,16680,1020
|
|
20241219,151600,3324199660,16680,16690,16700,16680,387
|
|
20241219,151500,3317741080,16680,16680,16700,16680,423
|
|
20241219,151400,3310683820,16680,16690,16700,16680,197
|
|
20241219,151300,3307395770,16700,16710,16720,16700,286
|
|
20241219,151200,3302618550,16700,16720,16730,16700,482
|
|
20241219,151100,3294561130,16730,16700,16740,16700,188
|
|
20241219,151000,3291418060,16710,16790,16790,16710,1118
|
|
20241219,150900,3272713090,16770,16820,16840,16770,1967
|
|
20241219,150800,3239638890,16820,16850,16850,16820,294
|
|
20241219,150700,3234689140,16850,16850,16850,16840,105
|
|
20241219,150600,3232919900,16850,16850,16850,16830,84
|
|
20241219,150500,3231505800,16850,16860,16860,16850,113
|
|
20241219,150400,3229601630,16870,16870,16870,16870,12
|
|
20241219,150300,3229399190,16870,16880,16880,16870,70
|
|
20241219,150200,3228218260,16880,16890,16890,16880,27
|
|
20241219,150100,3227762290,16890,16890,16890,16890,35
|
|
20241219,150000,3227171140,16890,16900,16900,16880,72
|
|
20241219,145900,3225955530,16900,16900,16900,16850,1471
|
|
20241219,145800,3201106130,16900,16890,16900,16890,5
|
|
20241219,145700,3201021640,16900,16890,16900,16870,1383
|
|
20241219,145600,3177656060,16900,16890,16900,16880,194
|
|
20241219,145500,3174380190,16880,16890,16900,16870,1183
|
|
20241219,145400,3154394950,16860,16900,16900,16860,184
|
|
20241219,145300,3151290000,16860,16890,16900,16860,1731
|
|
20241219,145200,3122044800,16890,16900,16900,16890,1188
|
|
20241219,145100,3101967610,16900,16890,16900,16890,224
|
|
20241219,145000,3098183050,16880,16880,16910,16880,1362
|
|
20241219,144900,3075169110,16900,16900,16900,16880,365
|
|
20241219,144800,3069002650,16880,16900,16900,16880,381
|
|
20241219,144700,3062567700,16900,16900,16910,16890,1801
|
|
20241219,144600,3032129950,16900,16900,16900,16890,521
|
|
20241219,144500,3023326050,16910,16900,16910,16880,2957
|
|
20241219,144400,2973352680,16900,16900,16900,16850,1122
|
|
20241219,144300,2954406350,16910,16910,16920,16890,1533
|
|
20241219,144200,2928496780,16910,16920,16930,16900,77
|
|
20241219,144100,2927194730,16920,16900,16930,16890,403
|
|
20241219,144000,2920383510,16930,16890,16930,16860,2611
|
|
20241219,143900,2876259300,16890,16900,16910,16840,5189
|
|
20241219,143800,2788670770,16900,16900,16910,16900,185
|
|
20241219,143700,2785544260,16900,16900,16930,16900,636
|
|
20241219,143600,2774790920,16900,16920,16940,16900,188
|
|
20241219,143500,2771611960,16950,16920,16950,16920,203
|
|
20241219,143400,2768175910,16950,16940,16960,16930,384
|
|
20241219,143300,2761667600,16940,16940,16940,16940,55
|
|
20241219,143200,2760735900,16940,16940,16940,16940,154
|
|
20241219,143100,2758127140,16940,16940,16940,16930,155
|
|
20241219,143000,2755502860,16940,16940,16940,16940,243
|
|
20241219,142900,2751386440,16930,16930,16930,16930,3
|
|
20241219,142800,2751335650,16940,16900,16940,16900,489
|
|
20241219,142700,2743063430,16900,16900,16940,16890,550
|
|
20241219,142600,2733766920,16900,16910,16910,16890,917
|
|
20241219,142500,2718269540,16900,16900,16920,16900,550
|
|
20241219,142400,2708970810,16900,16900,16920,16900,101
|
|
20241219,142300,2707263140,16900,16920,16920,16890,1871
|
|
20241219,142200,2675642150,16910,16930,16950,16910,359
|
|
20241219,142100,2669567330,16960,16950,16960,16950,1068
|
|
20241219,142000,2651455350,16930,16930,16950,16930,282
|
|
20241219,141900,2646679270,16930,16960,16960,16920,713
|
|
20241219,141800,2634603850,16960,16950,16960,16940,475
|
|
20241219,141700,2626548720,16950,16960,16960,16950,224
|
|
20241219,141600,2622750870,16960,16960,16960,16960,110
|
|
20241219,141500,2620885270,16990,16950,16990,16950,146
|
|
20241219,141400,2618404810,16950,16990,16990,16950,124
|
|
20241219,141300,2616301670,16950,17000,17000,16940,1469
|
|
20241219,141200,2591388780,16990,17030,17030,16990,248
|
|
20241219,141100,2587172930,17000,17000,17000,17000,90
|
|
20241219,141000,2585642930,17030,17030,17030,17030,1
|
|
20241219,140900,2585625900,16990,17010,17030,16990,371
|
|
20241219,140800,2579312960,17010,17010,17020,17010,36
|
|
20241219,140700,2578700590,17010,17000,17010,17000,123
|
|
20241219,140600,2576608820,17000,16990,17010,16990,160
|
|
20241219,140500,2573888970,16990,16970,16990,16970,95
|
|
20241219,140400,2572276320,16970,16960,16970,16960,56
|
|
20241219,140300,2571326120,16960,16960,17010,16960,201
|
|
20241219,140200,2567909860,16960,16970,17020,16960,233
|
|
20241219,140100,2563957090,17030,17030,17030,17030,0
|
|
20241219,140000,2563957090,17030,17030,17030,17030,134
|
|
20241219,135900,2561675070,16950,16950,17000,16950,652
|
|
20241219,135800,2550616620,16950,16950,17000,16930,3411
|
|
20241219,135700,2492733670,16950,16950,16950,16940,227
|
|
20241219,135600,2488886130,16950,16940,16950,16930,124
|
|
20241219,135500,2486785380,16930,16930,16930,16930,10
|
|
20241219,135400,2486616080,16940,16920,16950,16920,501
|
|
20241219,135300,2478138360,16920,16900,16920,16900,502
|
|
20241219,135200,2469647740,16900,16920,16920,16900,884
|
|
20241219,135100,2454707520,16920,16900,16920,16900,458
|
|
20241219,135000,2446965120,16900,16900,16910,16900,448
|
|
20241219,134900,2439391060,16900,16900,16910,16900,668
|
|
20241219,134800,2428101750,16900,16910,16910,16890,973
|
|
20241219,134700,2411658240,16900,16920,16920,16900,291
|
|
20241219,134600,2406737440,16920,16920,16930,16920,70
|
|
20241219,134500,2405553020,16930,16900,16940,16890,1016
|
|
20241219,134400,2388380490,16930,16870,16930,16870,604
|
|
20241219,134300,2378172470,16870,16910,16910,16870,828
|
|
20241219,134200,2364182460,16910,16960,16960,16890,6665
|
|
20241219,134100,2251300580,16960,16960,16970,16950,761
|
|
20241219,134000,2238393920,16970,16980,16980,16970,524
|
|
20241219,133900,2229497790,16990,16980,16990,16980,136
|
|
20241219,133800,2227187470,16990,16980,16990,16980,147
|
|
20241219,133700,2224689990,16980,16990,16990,16970,401
|
|
20241219,133600,2217883800,16980,16990,16990,16980,160
|
|
20241219,133500,2215166070,16990,16990,16990,16990,158
|
|
20241219,133400,2212481650,16980,16970,16980,16970,37
|
|
20241219,133300,2211853590,16980,16980,16980,16980,30
|
|
20241219,133200,2211344190,16980,16990,16990,16980,202
|
|
20241219,133100,2207912820,16970,16990,16990,16970,346
|
|
20241219,133000,2202039910,16990,16980,16990,16980,50
|
|
20241219,132900,2201190560,16990,17000,17000,16990,230
|
|
20241219,132800,2197281470,16980,16980,16980,16980,18
|
|
20241219,132700,2196975830,16990,16990,16990,16990,90
|
|
20241219,132600,2195446730,16990,16990,16990,16990,0
|
|
20241219,132500,2195446730,16990,16970,16990,16970,204
|
|
20241219,132400,2191981570,16990,16990,16990,16970,419
|
|
20241219,132300,2184867340,16970,16990,16990,16970,142
|
|
20241219,132200,2182456290,16990,16980,16990,16980,253
|
|
20241219,132100,2178158950,16970,16980,16980,16970,1065
|
|
20241219,132000,2160084490,16990,16990,16990,16990,90
|
|
20241219,131900,2158555390,16990,16990,16990,16990,168
|
|
20241219,131800,2155701070,16990,17000,17000,16990,95
|
|
20241219,131700,2154086120,16990,16990,16990,16990,55
|
|
20241219,131600,2153151670,16990,16980,16990,16980,75
|
|
20241219,131500,2151877800,16970,16980,16980,16970,61
|
|
20241219,131400,2150842420,17000,17000,17010,17000,324
|
|
20241219,131300,2145333520,17000,16990,17000,16980,224
|
|
20241219,131200,2141526620,16980,16990,16990,16980,56
|
|
20241219,131100,2140575670,16990,16970,16990,16970,107
|
|
20241219,131000,2138758020,16970,16990,16990,16970,159
|
|
20241219,130900,2136056980,16990,16990,16990,16980,221
|
|
20241219,130800,2132302370,16990,16990,17010,16990,405
|
|
20241219,130700,2125417890,16990,16980,17000,16980,158
|
|
20241219,130600,2122732710,16980,17000,17000,16970,1501
|
|
20241219,130500,2097248220,16990,16990,16990,16990,90
|
|
20241219,130400,2095719120,16990,16990,17000,16990,231
|
|
20241219,130300,2091793530,17000,16990,17000,16980,927
|
|
20241219,130200,2076049660,16990,17000,17000,16990,301
|
|
20241219,130100,2070933230,17000,17020,17050,17000,230
|
|
20241219,130000,2067017830,17010,17010,17020,17010,149
|
|
20241219,125900,2064482440,17020,17010,17020,17010,55
|
|
20241219,125800,2063546650,17010,17010,17010,17010,100
|
|
20241219,125700,2061845650,17010,17000,17010,17000,105
|
|
20241219,125600,2060060240,17020,17020,17020,17020,0
|
|
20241219,125500,2060060240,17020,17000,17030,17000,158
|
|
20241219,125400,2057372260,16980,16990,17000,16980,259
|
|
20241219,125300,2052970770,17000,17020,17030,17000,652
|
|
20241219,125200,2041883920,17010,17030,17030,17010,101
|
|
20241219,125100,2040164040,17030,17030,17030,17020,237
|
|
20241219,125000,2036128040,17040,17030,17040,17030,92
|
|
20241219,124900,2034560380,17050,17050,17050,17040,15
|
|
20241219,124800,2034304730,17050,17030,17050,17030,175
|
|
20241219,124700,2031321090,17040,17040,17040,17040,80
|
|
20241219,124600,2029957890,17040,17040,17040,17040,11
|
|
20241219,124500,2029770450,17030,17040,17050,17030,307
|
|
20241219,124400,2024538740,17040,17040,17050,17030,144
|
|
20241219,124300,2022084990,17050,17050,17050,17050,90
|
|
20241219,124200,2020550490,17070,17030,17070,17030,194
|
|
20241219,124100,2017242510,17050,17040,17050,17040,2
|
|
20241219,124000,2017208420,17040,17050,17050,17040,11
|
|
20241219,123900,2017020970,17040,17030,17040,17030,282
|
|
20241219,123800,2012218070,17030,17030,17030,17010,103
|
|
20241219,123700,2010464980,17030,17020,17030,17010,86
|
|
20241219,123600,2009001670,17020,17020,17030,17020,292
|
|
20241219,123500,2004029470,17030,17030,17030,17030,0
|
|
20241219,123400,2004029470,17030,17030,17030,17030,0
|
|
20241219,123300,2004029470,17030,17030,17030,17030,137
|
|
20241219,123200,2001696360,17020,17020,17020,17020,89
|
|
20241219,123100,2000181580,17010,17010,17010,17010,270
|
|
20241219,123000,1995588880,17040,17040,17060,17040,115
|
|
20241219,122900,1993628340,17040,17010,17040,17010,133
|
|
20241219,122800,1991362410,17000,17010,17010,17000,40
|
|
20241219,122700,1990682120,17010,17010,17040,17000,186
|
|
20241219,122600,1987518040,17050,17050,17050,17050,137
|
|
20241219,122500,1985182190,17010,17040,17040,17010,475
|
|
20241219,122400,1977094500,17050,17060,17060,17050,226
|
|
20241219,122300,1973240360,17060,17050,17060,17050,48
|
|
20241219,122200,1972421850,17050,17050,17050,17050,89
|
|
20241219,122100,1970904400,17050,17070,17070,17050,52
|
|
20241219,122000,1970016800,17070,17060,17070,17050,432
|
|
20241219,121900,1962647680,17080,17070,17080,17070,98
|
|
20241219,121800,1960974800,17080,17070,17080,17070,141
|
|
20241219,121700,1958567040,17070,17080,17080,17070,26
|
|
20241219,121600,1958123070,17080,17080,17080,17080,5
|
|
20241219,121500,1958037670,17080,17090,17090,17080,455
|
|
20241219,121400,1950266260,17070,17070,17090,17070,190
|
|
20241219,121300,1947022930,17070,17030,17070,17030,2008
|
|
20241219,121200,1912787000,17030,17030,17040,17030,121
|
|
20241219,121100,1910726260,17040,17040,17070,17040,1242
|
|
20241219,121000,1889541040,17040,17040,17040,17040,99
|
|
20241219,120900,1887854080,17060,17060,17060,17060,22
|
|
20241219,120800,1887478760,17040,17090,17090,17040,988
|
|
20241219,120700,1870624530,17060,17090,17090,17060,116
|
|
20241219,120600,1868644370,17090,17090,17090,17090,192
|
|
20241219,120500,1865363090,17090,17100,17100,17090,151
|
|
20241219,120400,1862781050,17090,17090,17100,17090,202
|
|
20241219,120300,1859326970,17090,17080,17090,17080,47
|
|
20241219,120200,1858524140,17080,17080,17080,17070,84
|
|
20241219,120100,1857089810,17100,17070,17100,17070,622
|
|
20241219,120000,1846458730,17090,17060,17090,17060,148
|
|
20241219,115900,1843933790,17060,17070,17090,17060,435
|
|
20241219,115800,1836509270,17070,17060,17070,17060,163
|
|
20241219,115700,1833727000,17040,17020,17040,17020,355
|
|
20241219,115600,1827680570,17020,17020,17030,17020,33
|
|
20241219,115500,1827118900,17020,17050,17050,17010,794
|
|
20241219,115400,1813597120,17050,17040,17060,17040,1011
|
|
20241219,115300,1796359580,17040,17040,17050,17040,142
|
|
20241219,115200,1793939000,17040,17030,17050,17030,226
|
|
20241219,115100,1790086550,17030,17030,17050,17030,47
|
|
20241219,115000,1789286120,17030,17060,17060,17030,270
|
|
20241219,114900,1784683950,17080,17080,17080,17080,134
|
|
20241219,114800,1782395230,17080,17030,17090,17020,706
|
|
20241219,114700,1770334800,17020,16980,17020,16980,2016
|
|
20241219,114600,1736065770,16990,16990,16990,16980,493
|
|
20241219,114500,1727689760,17000,17060,17060,17000,1820
|
|
20241219,114400,1696709530,17060,17090,17090,17040,47
|
|
20241219,114300,1695907590,17040,17080,17090,17030,233
|
|
20241219,114200,1691927570,17060,17050,17060,17050,67
|
|
20241219,114100,1690785080,17050,17030,17050,17030,319
|
|
20241219,114000,1685348740,17030,17040,17050,17030,347
|
|
20241219,113900,1679434690,17040,17030,17040,17030,2089
|
|
20241219,113800,1643839810,17020,17030,17030,17020,103
|
|
20241219,113700,1642085840,17020,17000,17020,17000,360
|
|
20241219,113600,1635960220,16990,16970,16990,16970,20
|
|
20241219,113500,1635620570,16990,16990,16990,16990,1
|
|
20241219,113400,1635603580,16960,16990,16990,16950,18
|
|
20241219,113300,1635297980,16990,16980,16990,16970,283
|
|
20241219,113200,1630491300,16980,17010,17010,16980,724
|
|
20241219,113100,1618189140,17030,17030,17030,17030,0
|
|
20241219,113000,1618189140,17030,17010,17030,17000,500
|
|
20241219,112900,1609679360,17010,17020,17020,17010,527
|
|
20241219,112800,1600709830,17020,16960,17020,16960,159
|
|
20241219,112700,1598006270,16960,16900,16970,16900,1419
|
|
20241219,112600,1573982350,16900,16900,16900,16880,44
|
|
20241219,112500,1573238840,16900,16900,16910,16890,2155
|
|
20241219,112400,1536817270,16900,16900,16900,16890,304
|
|
20241219,112300,1531679680,16900,16890,16900,16890,1562
|
|
20241219,112200,1505282610,16900,16900,16900,16880,2256
|
|
20241219,112100,1467158350,16910,16950,16950,16910,1105
|
|
20241219,112000,1448452460,16950,16950,16950,16950,379
|
|
20241219,111900,1442028410,16970,16970,16970,16970,0
|
|
20241219,111800,1442028410,16970,17000,17040,16970,2490
|
|
20241219,111700,1399749970,17000,16970,17000,16970,655
|
|
20241219,111600,1388623580,16950,16950,16980,16950,381
|
|
20241219,111500,1382165420,16950,16970,16980,16950,596
|
|
20241219,111400,1372050030,16950,17010,17050,16950,328
|
|
20241219,111300,1366471030,17010,17090,17100,17010,157
|
|
20241219,111200,1363792200,17090,16880,17090,16880,11300
|
|
20241219,111100,1172037230,16850,16850,16850,16840,511
|
|
20241219,111000,1163426990,16880,16870,16880,16840,258
|
|
20241219,110900,1159074400,16880,16880,16880,16830,1051
|
|
20241219,110800,1141350120,16900,16890,16900,16880,715
|
|
20241219,110700,1129271020,16890,16880,16910,16870,286
|
|
20241219,110600,1124440930,16890,16920,16930,16890,981
|
|
20241219,110500,1107841310,16930,16860,16930,16860,1965
|
|
20241219,110400,1074655350,16830,16840,16860,16830,402
|
|
20241219,110300,1067883710,16830,16870,16880,16830,1041
|
|
20241219,110200,1050330060,16870,16830,16870,16810,2562
|
|
20241219,110100,1007203710,16840,16730,16840,16730,1408
|
|
20241219,110000,983566710,16730,16740,16750,16720,305
|
|
20241219,105900,978461100,16730,16760,16760,16730,523
|
|
20241219,105800,969699140,16750,16710,16760,16710,310
|
|
20241219,105700,964507870,16710,16700,16720,16690,451
|
|
20241219,105600,956974050,16700,16730,16740,16690,481
|
|
20241219,105500,948932280,16730,16750,16750,16730,52
|
|
20241219,105400,948061660,16730,16750,16750,16730,82
|
|
20241219,105300,946688520,16740,16760,16760,16710,346
|
|
20241219,105200,940893710,16760,16760,16760,16760,23
|
|
20241219,105100,940508230,16760,16750,16760,16750,13
|
|
20241219,105000,940290460,16760,16750,16760,16720,377
|
|
20241219,104900,933976970,16750,16740,16750,16740,113
|
|
20241219,104800,932085340,16740,16750,16750,16740,9
|
|
20241219,104700,931934610,16750,16740,16810,16740,515
|
|
20241219,104600,923309100,16700,16720,16740,16700,1250
|
|
20241219,104500,902428500,16720,16720,16730,16720,8
|
|
20241219,104400,902294700,16730,16700,16730,16700,1620
|
|
20241219,104300,875240140,16700,16730,16730,16680,1039
|
|
20241219,104200,857889060,16730,16740,16750,16650,364
|
|
20241219,104100,851811390,16770,16800,16810,16750,493
|
|
20241219,104000,843543980,16810,16720,16810,16720,338
|
|
20241219,103900,837866580,16810,16790,16810,16790,353
|
|
20241219,103800,831935360,16790,16800,16800,16790,16
|
|
20241219,103700,831666710,16800,16750,16810,16750,909
|
|
20241219,103600,816395350,16760,16720,16760,16720,709
|
|
20241219,103500,804530060,16730,16680,16730,16670,514
|
|
20241219,103400,795953300,16680,16640,16680,16640,513
|
|
20241219,103300,787414110,16640,16630,16640,16630,62
|
|
20241219,103200,786382600,16630,16640,16650,16630,165
|
|
20241219,103100,783635720,16620,16570,16620,16570,513
|
|
20241219,103000,775123290,16550,16550,16550,16540,86
|
|
20241219,102900,773700590,16570,16580,16580,16570,57
|
|
20241219,102800,772756090,16580,16550,16590,16540,420
|
|
20241219,102700,765793330,16550,16550,16590,16540,204
|
|
20241219,102600,762418850,16540,16560,16590,16540,177
|
|
20241219,102500,759490290,16610,16610,16610,16570,366
|
|
20241219,102400,753412870,16610,16610,16610,16610,50
|
|
20241219,102300,752582370,16580,16570,16580,16570,50
|
|
20241219,102200,751753820,16570,16590,16630,16570,341
|
|
20241219,102100,746086000,16580,16570,16620,16570,94
|
|
20241219,102000,744524620,16570,16550,16570,16520,201
|
|
20241219,101900,741203550,16570,16530,16570,16520,481
|
|
20241219,101800,733247920,16530,16590,16590,16530,269
|
|
20241219,101700,728798450,16590,16640,16640,16580,87
|
|
20241219,101600,727355090,16650,16650,16660,16580,198
|
|
20241219,101500,724060880,16650,16670,16670,16620,166
|
|
20241219,101400,721296980,16600,16640,16670,16600,64
|
|
20241219,101300,720231850,16640,16640,16640,16630,44
|
|
20241219,101200,719499780,16640,16580,16650,16580,465
|
|
20241219,101100,711769880,16670,16680,16680,16670,3
|
|
20241219,101000,711719850,16550,16720,16720,16550,409
|
|
20241219,100900,704911620,16720,16680,16720,16670,137
|
|
20241219,100800,702623320,16680,16710,16710,16680,7
|
|
20241219,100700,702506470,16700,16710,16710,16700,246
|
|
20241219,100600,698398050,16700,16700,16700,16680,710
|
|
20241219,100500,686544730,16710,16710,16710,16710,11
|
|
20241219,100400,686360920,16720,16700,16730,16700,29
|
|
20241219,100300,685875950,16700,16740,16740,16700,374
|
|
20241219,100200,679618340,16740,16740,16740,16730,241
|
|
20241219,100100,675584790,16740,16740,16740,16730,32
|
|
20241219,100000,675049140,16740,16720,16740,16700,353
|
|
20241219,095900,669145730,16720,16700,16720,16700,36
|
|
20241219,095800,668544290,16700,16690,16730,16690,176
|
|
20241219,095700,665605060,16700,16680,16700,16680,145
|
|
20241219,095600,663184600,16680,16640,16680,16610,194
|
|
20241219,095500,659961760,16610,16690,16690,16530,479
|
|
20241219,095400,651995200,16690,16600,16690,16600,1320
|
|
20241219,095300,630026320,16580,16530,16580,16520,918
|
|
20241219,095200,614827020,16530,16560,16570,16530,190
|
|
20241219,095100,611683690,16560,16540,16560,16530,338
|
|
20241219,095000,606093710,16530,16540,16540,16530,142
|
|
20241219,094900,603746250,16540,16540,16540,16510,273
|
|
20241219,094800,599237600,16580,16610,16610,16580,240
|
|
20241219,094700,595254030,16590,16580,16610,16540,550
|
|
20241219,094600,586146330,16580,16620,16620,16580,207
|
|
20241219,094500,582706150,16540,16640,16640,16530,1329
|
|
20241219,094400,560701420,16590,16620,16640,16590,964
|
|
20241219,094300,544686270,16620,16620,16620,16620,107
|
|
20241219,094200,542907930,16620,16600,16620,16600,39
|
|
20241219,094100,542260070,16620,16550,16620,16550,680
|
|
20241219,094000,530968870,16550,16550,16550,16550,53
|
|
20241219,093900,530091720,16540,16560,16560,16520,146
|
|
20241219,093800,527677020,16560,16600,16640,16560,137
|
|
20241219,093700,525404620,16580,16690,16690,16580,716
|
|
20241219,093600,513507320,16680,16770,16770,16660,233
|
|
20241219,093500,509620170,16720,16760,16790,16720,57
|
|
20241219,093400,508666270,16810,16750,16810,16750,46
|
|
20241219,093300,507895710,16750,16780,16790,16750,392
|
|
20241219,093200,501326480,16790,16780,16790,16770,589
|
|
20241219,093100,491444290,16790,16810,16830,16780,947
|
|
20241219,093000,475525990,16810,16820,16840,16770,1261
|
|
20241219,092900,454318330,16830,16840,16840,16830,557
|
|
20241219,092800,444938590,16840,16800,16840,16800,300
|
|
20241219,092700,439894130,16800,16760,16850,16760,971
|
|
20241219,092600,423596840,16740,16770,16770,16730,334
|
|
20241219,092500,418000640,16770,16720,16770,16720,690
|
|
20241219,092400,406456960,16710,16650,16710,16650,265
|
|
20241219,092300,402042820,16650,16600,16660,16600,1007
|
|
20241219,092200,385307990,16600,16500,16600,16500,773
|
|
20241219,092100,372519300,16500,16460,16500,16460,289
|
|
20241219,092000,367753940,16490,16470,16500,16400,988
|
|
20241219,091900,351503780,16440,16500,16500,16420,106
|
|
20241219,091800,349761540,16440,16460,16470,16440,144
|
|
20241219,091700,347391870,16460,16480,16500,16460,152
|
|
20241219,091600,344887710,16500,16500,16500,16490,203
|
|
20241219,091500,341538220,16540,16420,16540,16400,863
|
|
20241219,091400,327317730,16450,16440,16460,16440,354
|
|
20241219,091300,321492450,16420,16380,16420,16370,690
|
|
20241219,091200,310183450,16370,16360,16370,16340,360
|
|
20241219,091100,304294880,16360,16340,16360,16340,37
|
|
20241219,091000,303689660,16360,16350,16360,16340,410
|
|
20241219,090900,296988980,16350,16310,16350,16310,151
|
|
20241219,090800,294520570,16300,16340,16340,16300,1779
|
|
20241219,090700,265483840,16350,16360,16410,16340,2504
|
|
20241219,090600,224468740,16400,16390,16400,16340,1353
|
|
20241219,090500,202321700,16390,16400,16400,16390,23
|
|
20241219,090400,201944520,16410,16370,16410,16330,914
|
|
20241219,090300,186982400,16360,16310,16360,16250,2417
|
|
20241219,090200,147490680,16280,16280,16310,16230,113
|
|
20241219,090100,145652050,16220,16220,16370,16160,2247
|
|
20241219,090000,109078980,16300,16280,16300,16170,6704
|