628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,192400,2553063400,16330,16330,16330,16330,0
|
|
20241220,192300,2553063400,16330,16330,16330,16330,0
|
|
20241220,192200,2553063400,16330,16330,16330,16330,0
|
|
20241220,192100,2553063400,16330,16330,16330,16330,0
|
|
20241220,192000,2553063400,16330,16330,16330,16330,0
|
|
20241220,191900,2553063400,16330,16330,16330,16330,0
|
|
20241220,191800,2553063400,16330,16330,16330,16330,0
|
|
20241220,191700,2553063400,16330,16330,16330,16330,0
|
|
20241220,191600,2553063400,16330,16330,16330,16330,0
|
|
20241220,191500,2553063400,16330,16330,16330,16330,0
|
|
20241220,191400,2553063400,16330,16330,16330,16330,0
|
|
20241220,191300,2553063400,16330,16330,16330,16330,0
|
|
20241220,191200,2553063400,16330,16330,16330,16330,0
|
|
20241220,191100,2553063400,16330,16330,16330,16330,0
|
|
20241220,191000,2553063400,16330,16330,16330,16330,0
|
|
20241220,190900,2553063400,16330,16330,16330,16330,0
|
|
20241220,190800,2553063400,16330,16330,16330,16330,0
|
|
20241220,190700,2553063400,16330,16330,16330,16330,0
|
|
20241220,190600,2553063400,16330,16330,16330,16330,0
|
|
20241220,190500,2553063400,16330,16330,16330,16330,0
|
|
20241220,190400,2553063400,16330,16330,16330,16330,0
|
|
20241220,190300,2553063400,16330,16330,16330,16330,0
|
|
20241220,190200,2553063400,16330,16330,16330,16330,0
|
|
20241220,190100,2553063400,16330,16330,16330,16330,0
|
|
20241220,190000,2553063400,16330,16330,16330,16330,0
|
|
20241220,185900,2553063400,16330,16330,16330,16330,0
|
|
20241220,185800,2553063400,16330,16330,16330,16330,0
|
|
20241220,185700,2553063400,16330,16330,16330,16330,0
|
|
20241220,185600,2553063400,16330,16330,16330,16330,0
|
|
20241220,185500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,185400,2553063400,16330,16330,16330,16330,0
|
|
20241220,185300,2553063400,16330,16330,16330,16330,0
|
|
20241220,185200,2553063400,16330,16330,16330,16330,0
|
|
20241220,185100,2553063400,16330,16330,16330,16330,0
|
|
20241220,185000,2553063400,16330,16330,16330,16330,0
|
|
20241220,184900,2553063400,16330,16330,16330,16330,0
|
|
20241220,184800,2553063400,16330,16330,16330,16330,0
|
|
20241220,184700,2553063400,16330,16330,16330,16330,0
|
|
20241220,184600,2553063400,16330,16330,16330,16330,0
|
|
20241220,184500,2553063400,16330,16330,16330,16330,0
|
|
20241220,184400,2553063400,16330,16330,16330,16330,0
|
|
20241220,184300,2553063400,16330,16330,16330,16330,0
|
|
20241220,184200,2553063400,16330,16330,16330,16330,0
|
|
20241220,184100,2553063400,16330,16330,16330,16330,0
|
|
20241220,184000,2553063400,16330,16330,16330,16330,0
|
|
20241220,183900,2553063400,16330,16330,16330,16330,0
|
|
20241220,183800,2553063400,16330,16330,16330,16330,0
|
|
20241220,183700,2553063400,16330,16330,16330,16330,0
|
|
20241220,183600,2553063400,16330,16330,16330,16330,0
|
|
20241220,183500,2553063400,16330,16330,16330,16330,0
|
|
20241220,183400,2553063400,16330,16330,16330,16330,0
|
|
20241220,183300,2553063400,16330,16330,16330,16330,0
|
|
20241220,183200,2553063400,16330,16330,16330,16330,0
|
|
20241220,183100,2553063400,16330,16330,16330,16330,0
|
|
20241220,183000,2553063400,16330,16330,16330,16330,0
|
|
20241220,182900,2553063400,16330,16330,16330,16330,0
|
|
20241220,182800,2553063400,16330,16330,16330,16330,0
|
|
20241220,182700,2553063400,16330,16330,16330,16330,0
|
|
20241220,182600,2553063400,16330,16330,16330,16330,0
|
|
20241220,182500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,182400,2553063400,16330,16330,16330,16330,0
|
|
20241220,182300,2553063400,16330,16330,16330,16330,0
|
|
20241220,182200,2553063400,16330,16330,16330,16330,0
|
|
20241220,182100,2553063400,16330,16330,16330,16330,0
|
|
20241220,182000,2553063400,16330,16330,16330,16330,0
|
|
20241220,181900,2553063400,16330,16330,16330,16330,0
|
|
20241220,181800,2553063400,16330,16330,16330,16330,0
|
|
20241220,181700,2553063400,16330,16330,16330,16330,0
|
|
20241220,181600,2553063400,16330,16330,16330,16330,0
|
|
20241220,181500,2553063400,16330,16330,16330,16330,0
|
|
20241220,181400,2553063400,16330,16330,16330,16330,0
|
|
20241220,181300,2553063400,16330,16330,16330,16330,0
|
|
20241220,181200,2553063400,16330,16330,16330,16330,0
|
|
20241220,181100,2553063400,16330,16330,16330,16330,0
|
|
20241220,181000,2553063400,16330,16330,16330,16330,0
|
|
20241220,180900,2553063400,16330,16330,16330,16330,0
|
|
20241220,180800,2553063400,16330,16330,16330,16330,0
|
|
20241220,180700,2553063400,16330,16330,16330,16330,0
|
|
20241220,180600,2553063400,16330,16330,16330,16330,0
|
|
20241220,180500,2553063400,16330,16330,16330,16330,0
|
|
20241220,180400,2553063400,16330,16330,16330,16330,0
|
|
20241220,180300,2553063400,16330,16330,16330,16330,0
|
|
20241220,180200,2553063400,16330,16330,16330,16330,0
|
|
20241220,180100,2553063400,16330,16330,16330,16330,0
|
|
20241220,180000,2553063400,16330,16330,16330,16330,0
|
|
20241220,175900,2553063400,16330,16330,16330,16330,0
|
|
20241220,175800,2553063400,16330,16330,16330,16330,0
|
|
20241220,175700,2553063400,16330,16330,16330,16330,0
|
|
20241220,175600,2553063400,16330,16330,16330,16330,0
|
|
20241220,175500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,175400,2553063400,16330,16330,16330,16330,0
|
|
20241220,175300,2553063400,16330,16330,16330,16330,0
|
|
20241220,175200,2553063400,16330,16330,16330,16330,0
|
|
20241220,175100,2553063400,16330,16330,16330,16330,0
|
|
20241220,175000,2553063400,16330,16330,16330,16330,0
|
|
20241220,174900,2553063400,16330,16330,16330,16330,0
|
|
20241220,174800,2553063400,16330,16330,16330,16330,0
|
|
20241220,174700,2553063400,16330,16330,16330,16330,0
|
|
20241220,174600,2553063400,16330,16330,16330,16330,0
|
|
20241220,174500,2553063400,16330,16330,16330,16330,0
|
|
20241220,174400,2553063400,16330,16330,16330,16330,0
|
|
20241220,174300,2553063400,16330,16330,16330,16330,0
|
|
20241220,174200,2553063400,16330,16330,16330,16330,0
|
|
20241220,174100,2553063400,16330,16330,16330,16330,0
|
|
20241220,174000,2553063400,16330,16330,16330,16330,0
|
|
20241220,173900,2553063400,16330,16330,16330,16330,0
|
|
20241220,173800,2553063400,16330,16330,16330,16330,0
|
|
20241220,173700,2553063400,16330,16330,16330,16330,0
|
|
20241220,173600,2553063400,16330,16330,16330,16330,0
|
|
20241220,173500,2553063400,16330,16330,16330,16330,0
|
|
20241220,173400,2553063400,16330,16330,16330,16330,0
|
|
20241220,173300,2553063400,16330,16330,16330,16330,0
|
|
20241220,173200,2553063400,16330,16330,16330,16330,0
|
|
20241220,173100,2553063400,16330,16330,16330,16330,0
|
|
20241220,173000,2553063400,16330,16330,16330,16330,0
|
|
20241220,172900,2553063400,16330,16330,16330,16330,0
|
|
20241220,172800,2553063400,16330,16330,16330,16330,0
|
|
20241220,172700,2553063400,16330,16330,16330,16330,0
|
|
20241220,172600,2553063400,16330,16330,16330,16330,0
|
|
20241220,172500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,172400,2553063400,16330,16330,16330,16330,0
|
|
20241220,172300,2553063400,16330,16330,16330,16330,0
|
|
20241220,172200,2553063400,16330,16330,16330,16330,0
|
|
20241220,172100,2553063400,16330,16330,16330,16330,0
|
|
20241220,172000,2553063400,16330,16330,16330,16330,0
|
|
20241220,171900,2553063400,16330,16330,16330,16330,0
|
|
20241220,171800,2553063400,16330,16330,16330,16330,0
|
|
20241220,171700,2553063400,16330,16330,16330,16330,0
|
|
20241220,171600,2553063400,16330,16330,16330,16330,0
|
|
20241220,171500,2553063400,16330,16330,16330,16330,0
|
|
20241220,171400,2553063400,16330,16330,16330,16330,0
|
|
20241220,171300,2553063400,16330,16330,16330,16330,0
|
|
20241220,171200,2553063400,16330,16330,16330,16330,0
|
|
20241220,171100,2553063400,16330,16330,16330,16330,0
|
|
20241220,171000,2553063400,16330,16330,16330,16330,0
|
|
20241220,170900,2553063400,16330,16330,16330,16330,0
|
|
20241220,170800,2553063400,16330,16330,16330,16330,0
|
|
20241220,170700,2553063400,16330,16330,16330,16330,0
|
|
20241220,170600,2553063400,16330,16330,16330,16330,0
|
|
20241220,170500,2553063400,16330,16330,16330,16330,0
|
|
20241220,170400,2553063400,16330,16330,16330,16330,0
|
|
20241220,170300,2553063400,16330,16330,16330,16330,0
|
|
20241220,170200,2553063400,16330,16330,16330,16330,0
|
|
20241220,170100,2553063400,16330,16330,16330,16330,0
|
|
20241220,170000,2553063400,16330,16330,16330,16330,0
|
|
20241220,165900,2553063400,16330,16330,16330,16330,0
|
|
20241220,165800,2553063400,16330,16330,16330,16330,0
|
|
20241220,165700,2553063400,16330,16330,16330,16330,0
|
|
20241220,165600,2553063400,16330,16330,16330,16330,0
|
|
20241220,165500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,165400,2553063400,16330,16330,16330,16330,0
|
|
20241220,165300,2553063400,16330,16330,16330,16330,0
|
|
20241220,165200,2553063400,16330,16330,16330,16330,0
|
|
20241220,165100,2553063400,16330,16330,16330,16330,0
|
|
20241220,165000,2553063400,16330,16330,16330,16330,0
|
|
20241220,164900,2553063400,16330,16330,16330,16330,0
|
|
20241220,164800,2553063400,16330,16330,16330,16330,0
|
|
20241220,164700,2553063400,16330,16330,16330,16330,0
|
|
20241220,164600,2553063400,16330,16330,16330,16330,0
|
|
20241220,164500,2553063400,16330,16330,16330,16330,0
|
|
20241220,164400,2553063400,16330,16330,16330,16330,0
|
|
20241220,164300,2553063400,16330,16330,16330,16330,0
|
|
20241220,164200,2553063400,16330,16330,16330,16330,0
|
|
20241220,164100,2553063400,16330,16330,16330,16330,0
|
|
20241220,164000,2553063400,16330,16330,16330,16330,0
|
|
20241220,163900,2553063400,16330,16330,16330,16330,0
|
|
20241220,163800,2553063400,16330,16330,16330,16330,0
|
|
20241220,163700,2553063400,16330,16330,16330,16330,0
|
|
20241220,163600,2553063400,16330,16330,16330,16330,0
|
|
20241220,163500,2553063400,16330,16330,16330,16330,0
|
|
20241220,163400,2553063400,16330,16330,16330,16330,0
|
|
20241220,163300,2553063400,16330,16330,16330,16330,0
|
|
20241220,163200,2553063400,16330,16330,16330,16330,0
|
|
20241220,163100,2553063400,16330,16330,16330,16330,0
|
|
20241220,163000,2553063400,16330,16330,16330,16330,0
|
|
20241220,162900,2553063400,16330,16330,16330,16330,0
|
|
20241220,162800,2553063400,16330,16330,16330,16330,0
|
|
20241220,162700,2553063400,16330,16330,16330,16330,0
|
|
20241220,162600,2553063400,16330,16330,16330,16330,0
|
|
20241220,162500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,162400,2553063400,16330,16330,16330,16330,0
|
|
20241220,162300,2553063400,16330,16330,16330,16330,0
|
|
20241220,162200,2553063400,16330,16330,16330,16330,0
|
|
20241220,162100,2553063400,16330,16330,16330,16330,0
|
|
20241220,162000,2553063400,16330,16330,16330,16330,0
|
|
20241220,161900,2553063400,16330,16330,16330,16330,0
|
|
20241220,161800,2553063400,16330,16330,16330,16330,0
|
|
20241220,161700,2553063400,16330,16330,16330,16330,0
|
|
20241220,161600,2553063400,16330,16330,16330,16330,0
|
|
20241220,161500,2553063400,16330,16330,16330,16330,0
|
|
20241220,161400,2553063400,16330,16330,16330,16330,0
|
|
20241220,161300,2553063400,16330,16330,16330,16330,0
|
|
20241220,161200,2553063400,16330,16330,16330,16330,0
|
|
20241220,161100,2553063400,16330,16330,16330,16330,0
|
|
20241220,161000,2553063400,16330,16330,16330,16330,0
|
|
20241220,160900,2553063400,16330,16330,16330,16330,0
|
|
20241220,160800,2553063400,16330,16330,16330,16330,0
|
|
20241220,160700,2553063400,16330,16330,16330,16330,0
|
|
20241220,160600,2553063400,16330,16330,16330,16330,0
|
|
20241220,160500,2553063400,16330,16330,16330,16330,0
|
|
20241220,160400,2553063400,16330,16330,16330,16330,0
|
|
20241220,160300,2553063400,16330,16330,16330,16330,0
|
|
20241220,160200,2553063400,16330,16330,16330,16330,0
|
|
20241220,160100,2553063400,16330,16330,16330,16330,0
|
|
20241220,160000,2553063400,16330,16330,16330,16330,0
|
|
20241220,155900,2553063400,16330,16330,16330,16330,0
|
|
20241220,155800,2553063400,16330,16330,16330,16330,0
|
|
20241220,155700,2553063400,16330,16330,16330,16330,0
|
|
20241220,155600,2553063400,16330,16330,16330,16330,0
|
|
20241220,155500,2553063400,16330,16330,16330,16330,2475
|
|
20241220,155400,2553063400,16330,16330,16330,16330,0
|
|
20241220,155300,2553063400,16330,16330,16330,16330,0
|
|
20241220,155200,2553063400,16330,16330,16330,16330,0
|
|
20241220,155100,2553063400,16330,16330,16330,16330,0
|
|
20241220,155000,2553063400,16330,16330,16330,16330,0
|
|
20241220,154900,2553063400,16330,16330,16330,16330,0
|
|
20241220,154800,2553063400,16330,16330,16330,16330,0
|
|
20241220,154700,2553063400,16330,16330,16330,16330,0
|
|
20241220,154600,2553063400,16330,16330,16330,16330,0
|
|
20241220,154500,2553063400,16330,16330,16330,16330,0
|
|
20241220,154400,2553063400,16330,16330,16330,16330,0
|
|
20241220,154300,2553063400,16330,16330,16330,16330,0
|
|
20241220,154200,2553063400,16330,16330,16330,16330,0
|
|
20241220,154100,2553063400,16330,16330,16330,16330,0
|
|
20241220,154000,2553063400,16330,16330,16330,16330,0
|
|
20241220,153900,2553063400,16330,16330,16330,16330,0
|
|
20241220,153800,2553063400,16330,16330,16330,16330,0
|
|
20241220,153700,2553063400,16330,16330,16330,16330,0
|
|
20241220,153600,2553063400,16330,16330,16330,16330,0
|
|
20241220,153500,2553063400,16330,16330,16330,16330,0
|
|
20241220,153400,2553063400,16330,16330,16330,16330,0
|
|
20241220,153300,2553063400,16330,16330,16330,16330,0
|
|
20241220,153200,2553063400,16330,16330,16330,16330,0
|
|
20241220,153100,2553063400,16330,16330,16330,16330,0
|
|
20241220,153000,2553063400,16330,16330,16330,16330,2475
|
|
20241220,152900,2512646650,16300,16300,16300,16300,0
|
|
20241220,152800,2512646650,16300,16300,16300,16300,0
|
|
20241220,152700,2512646650,16300,16300,16300,16300,0
|
|
20241220,152600,2512646650,16300,16300,16300,16300,0
|
|
20241220,152500,2512646650,16300,16300,16300,16300,0
|
|
20241220,152400,2512646650,16300,16300,16300,16300,0
|
|
20241220,152300,2512646650,16300,16300,16300,16300,0
|
|
20241220,152200,2512646650,16300,16300,16300,16300,0
|
|
20241220,152100,2512646650,16300,16300,16300,16300,0
|
|
20241220,152000,2512646650,16300,16300,16300,16300,0
|
|
20241220,151900,2512646650,16300,16240,16330,16240,68
|
|
20241220,151800,2511537990,16340,16220,16340,16210,107
|
|
20241220,151700,2509801930,16260,16240,16390,16240,2182
|
|
20241220,151600,2474133810,16230,16230,16260,16230,290
|
|
20241220,151500,2469421510,16250,16240,16250,16220,292
|
|
20241220,151400,2464682060,16240,16230,16250,16210,442
|
|
20241220,151300,2457505860,16240,16240,16240,16230,128
|
|
20241220,151200,2455427560,16250,16250,16250,16240,109
|
|
20241220,151100,2453657230,16250,16250,16250,16250,106
|
|
20241220,151000,2451934730,16250,16260,16270,16250,186
|
|
20241220,150900,2448910120,16260,16220,16270,16220,469
|
|
20241220,150800,2441288110,16220,16220,16230,16220,143
|
|
20241220,150700,2438968530,16220,16220,16230,16210,329
|
|
20241220,150600,2433631980,16210,16230,16230,16210,250
|
|
20241220,150500,2429577470,16230,16230,16240,16220,509
|
|
20241220,150400,2421320200,16230,16250,16250,16220,651
|
|
20241220,150300,2410751590,16250,16270,16270,16250,238
|
|
20241220,150200,2406881950,16270,16280,16280,16270,74
|
|
20241220,150100,2405677780,16270,16270,16270,16270,68
|
|
20241220,150000,2404571420,16280,16300,16300,16280,113
|
|
20241220,145900,2402731080,16310,16280,16310,16270,130
|
|
20241220,145800,2400613840,16310,16300,16310,16290,361
|
|
20241220,145700,2394729010,16310,16310,16310,16300,93
|
|
20241220,145600,2393212280,16300,16330,16330,16300,91
|
|
20241220,145500,2391728470,16310,16330,16330,16310,1390
|
|
20241220,145400,2369043370,16320,16320,16320,16300,327
|
|
20241220,145300,2363709220,16320,16340,16340,16320,105
|
|
20241220,145200,2361994760,16320,16330,16340,16320,196
|
|
20241220,145100,2358794670,16330,16320,16330,16320,187
|
|
20241220,145000,2355741680,16330,16330,16330,16310,481
|
|
20241220,144900,2347891900,16330,16350,16350,16330,632
|
|
20241220,144800,2337560000,16350,16360,16370,16350,674
|
|
20241220,144700,2326532750,16360,16320,16360,16320,905
|
|
20241220,144600,2311746920,16320,16320,16350,16320,303
|
|
20241220,144500,2306797460,16350,16330,16350,16320,306
|
|
20241220,144400,2301800680,16350,16320,16350,16310,217
|
|
20241220,144300,2298257980,16320,16300,16320,16300,117
|
|
20241220,144200,2296349060,16300,16300,16320,16300,999
|
|
20241220,144100,2280064500,16300,16270,16300,16270,136
|
|
20241220,144000,2277849800,16270,16230,16270,16230,616
|
|
20241220,143900,2267844550,16220,16240,16240,16220,151
|
|
20241220,143800,2265394230,16240,16200,16240,16200,114
|
|
20241220,143700,2263545670,16200,16210,16240,16200,1009
|
|
20241220,143600,2247188750,16210,16240,16240,16210,962
|
|
20241220,143500,2231584510,16240,16240,16250,16230,185
|
|
20241220,143400,2228579940,16240,16270,16270,16240,384
|
|
20241220,143300,2222339180,16260,16290,16300,16260,437
|
|
20241220,143200,2215228320,16300,16280,16300,16280,113
|
|
20241220,143100,2213387820,16300,16290,16300,16270,231
|
|
20241220,143000,2209625500,16290,16300,16300,16290,117
|
|
20241220,142900,2207718890,16290,16320,16320,16290,90
|
|
20241220,142800,2206251490,16280,16280,16320,16280,163
|
|
20241220,142700,2203596090,16280,16280,16280,16270,149
|
|
20241220,142600,2201171100,16280,16320,16320,16270,586
|
|
20241220,142500,2191620140,16320,16330,16330,16320,205
|
|
20241220,142400,2188273430,16380,16310,16380,16310,112
|
|
20241220,142300,2186443700,16380,16310,16380,16310,134
|
|
20241220,142200,2184252420,16310,16320,16380,16310,230
|
|
20241220,142100,2180497700,16310,16390,16390,16310,380
|
|
20241220,142000,2174294190,16310,16390,16390,16310,513
|
|
20241220,141900,2165917170,16390,16330,16390,16330,183
|
|
20241220,141800,2162923890,16330,16330,16330,16330,84
|
|
20241220,141700,2161552170,16340,16340,16340,16340,148
|
|
20241220,141600,2159133850,16340,16320,16350,16320,76
|
|
20241220,141500,2157892100,16320,16330,16330,16320,564
|
|
20241220,141400,2148685600,16340,16360,16370,16340,317
|
|
20241220,141300,2143503010,16370,16350,16390,16350,190
|
|
20241220,141200,2140393290,16370,16380,16380,16350,290
|
|
20241220,141100,2135647650,16380,16400,16400,16380,488
|
|
20241220,141000,2127649750,16400,16410,16410,16400,83
|
|
20241220,140900,2126288420,16410,16420,16420,16410,122
|
|
20241220,140800,2124285250,16420,16420,16420,16420,222
|
|
20241220,140700,2120640010,16390,16420,16420,16390,46
|
|
20241220,140600,2119884780,16390,16400,16430,16390,229
|
|
20241220,140500,2116128580,16410,16410,16410,16410,104
|
|
20241220,140400,2114421940,16380,16390,16420,16380,231
|
|
20241220,140300,2110635500,16420,16410,16420,16410,151
|
|
20241220,140200,2108157120,16410,16430,16430,16410,150
|
|
20241220,140100,2105694020,16430,16420,16430,16410,240
|
|
20241220,140000,2101752280,16430,16430,16430,16430,211
|
|
20241220,135900,2098285550,16430,16430,16430,16430,88
|
|
20241220,135800,2096839710,16430,16430,16430,16430,43
|
|
20241220,135700,2096133220,16420,16360,16420,16340,1507
|
|
20241220,135600,2071455860,16340,16330,16340,16330,190
|
|
20241220,135500,2068352320,16320,16330,16330,16300,112
|
|
20241220,135400,2066525140,16300,16330,16330,16300,255
|
|
20241220,135300,2062361230,16300,16300,16300,16290,651
|
|
20241220,135200,2051751190,16300,16300,16300,16290,442
|
|
20241220,135100,2044546950,16300,16320,16330,16300,225
|
|
20241220,135000,2040875380,16320,16300,16330,16300,175
|
|
20241220,134900,2038020280,16320,16290,16320,16290,87
|
|
20241220,134800,2036600900,16290,16300,16320,16290,154
|
|
20241220,134700,2034090510,16280,16300,16320,16280,102
|
|
20241220,134600,2032427790,16320,16320,16320,16320,43
|
|
20241220,134500,2031726030,16320,16330,16330,16280,1020
|
|
20241220,134400,2015097900,16330,16330,16330,16310,462
|
|
20241220,134300,2007558830,16340,16310,16360,16310,138
|
|
20241220,134200,2005304220,16320,16310,16360,16310,124
|
|
20241220,134100,2003279480,16370,16360,16370,16320,896
|
|
20241220,134000,1988649810,16370,16370,16370,16340,87
|
|
20241220,133900,1987225650,16370,16330,16370,16330,53
|
|
20241220,133800,1986358440,16380,16360,16380,16340,173
|
|
20241220,133700,1983528580,16340,16360,16370,16340,153
|
|
20241220,133600,1981025740,16370,16370,16370,16360,97
|
|
20241220,133500,1979437960,16360,16380,16380,16360,137
|
|
20241220,133400,1977195780,16340,16350,16380,16340,265
|
|
20241220,133300,1972861020,16390,16350,16390,16340,144
|
|
20241220,133200,1970505730,16360,16350,16380,16330,229
|
|
20241220,133100,1966760830,16380,16390,16390,16350,163
|
|
20241220,133000,1964092150,16360,16380,16380,16360,86
|
|
20241220,132900,1962684330,16390,16390,16390,16390,43
|
|
20241220,132800,1961979560,16380,16330,16420,16260,1807
|
|
20241220,132700,1932475410,16330,16310,16330,16250,429
|
|
20241220,132600,1925474540,16320,16300,16330,16300,365
|
|
20241220,132500,1919520860,16310,16260,16310,16260,6302
|
|
20241220,132400,1816987670,16200,16250,16250,16200,442
|
|
20241220,132300,1809810250,16250,16200,16250,16200,232
|
|
20241220,132200,1806042750,16240,16230,16250,16200,3674
|
|
20241220,132100,1746449430,16240,16280,16280,16230,2034
|
|
20241220,132000,1713378650,16300,16300,16320,16280,497
|
|
20241220,131900,1705277800,16310,16350,16350,16310,692
|
|
20241220,131800,1693969080,16340,16350,16350,16340,155
|
|
20241220,131700,1691435450,16370,16380,16380,16350,437
|
|
20241220,131600,1684287640,16350,16340,16350,16330,835
|
|
20241220,131500,1670636740,16350,16350,16370,16350,656
|
|
20241220,131400,1659909340,16350,16380,16380,16350,44
|
|
20241220,131300,1659188650,16380,16380,16380,16320,520
|
|
20241220,131200,1650694630,16380,16380,16380,16330,92
|
|
20241220,131100,1649189770,16330,16340,16380,16320,271
|
|
20241220,131000,1644763300,16340,16330,16340,16330,394
|
|
20241220,130900,1638325350,16340,16320,16340,16320,101
|
|
20241220,130800,1636676030,16330,16320,16330,16320,287
|
|
20241220,130700,1631991750,16320,16300,16320,16300,110
|
|
20241220,130600,1630198270,16300,16330,16330,16300,576
|
|
20241220,130500,1620804650,16340,16340,16340,16330,65
|
|
20241220,130400,1619742650,16330,16340,16340,16330,264
|
|
20241220,130300,1615430090,16340,16350,16350,16340,81
|
|
20241220,130200,1614106120,16300,16350,16350,16300,950
|
|
20241220,130100,1598607840,16350,16360,16360,16340,215
|
|
20241220,130000,1595093540,16370,16390,16390,16350,308
|
|
20241220,125900,1590053480,16430,16420,16430,16420,87
|
|
20241220,125800,1588624510,16430,16430,16430,16430,43
|
|
20241220,125700,1587918020,16350,16430,16430,16350,58
|
|
20241220,125600,1586966280,16430,16330,16430,16310,299
|
|
20241220,125500,1582081750,16420,16370,16420,16320,1077
|
|
20241220,125400,1564486110,16430,16420,16430,16420,87
|
|
20241220,125300,1563057140,16340,16330,16430,16330,60
|
|
20241220,125200,1562073030,16320,16440,16440,16320,243
|
|
20241220,125100,1558098590,16430,16440,16440,16330,196
|
|
20241220,125000,1554893400,16330,16440,16440,16330,1167
|
|
20241220,124900,1535814880,16380,16450,16450,16380,76
|
|
20241220,124800,1534566780,16370,16370,16370,16350,373
|
|
20241220,124700,1528461090,16370,16410,16410,16370,465
|
|
20241220,124600,1520843630,16440,16420,16440,16400,110
|
|
20241220,124500,1519037550,16460,16420,16460,16400,316
|
|
20241220,124400,1513847710,16430,16420,16460,16420,336
|
|
20241220,124300,1508325940,16460,16430,16460,16420,133
|
|
20241220,124200,1506140260,16440,16430,16480,16420,236
|
|
20241220,124100,1502261260,16480,16430,16480,16430,108
|
|
20241220,124000,1500482470,16480,16480,16480,16480,43
|
|
20241220,123900,1499773830,16410,16480,16480,16410,59
|
|
20241220,123800,1498802560,16460,16420,16460,16420,221
|
|
20241220,123700,1495171450,16420,16320,16420,16320,59
|
|
20241220,123600,1494204270,16410,16410,16410,16300,91
|
|
20241220,123500,1492711090,16270,16400,16410,16270,630
|
|
20241220,123400,1482424340,16370,16400,16400,16370,60
|
|
20241220,123300,1481440820,16370,16370,16370,16370,43
|
|
20241220,123200,1480736910,16370,16410,16410,16370,605
|
|
20241220,123100,1470825470,16420,16420,16420,16410,105
|
|
20241220,123000,1469101550,16390,16420,16420,16390,76
|
|
20241220,122900,1467854110,16420,16390,16420,16390,138
|
|
20241220,122800,1465590970,16380,16360,16380,16360,84
|
|
20241220,122700,1464215410,16380,16380,16380,16380,97
|
|
20241220,122600,1462626550,16370,16370,16380,16370,76
|
|
20241220,122500,1461382100,16350,16370,16370,16350,59
|
|
20241220,122400,1460416590,16350,16400,16400,16350,1144
|
|
20241220,122300,1441701260,16420,16400,16420,16390,282
|
|
20241220,122200,1437076020,16420,16420,16420,16420,87
|
|
20241220,122100,1435647480,16410,16420,16430,16410,175
|
|
20241220,122000,1432773740,16420,16420,16430,16420,197
|
|
20241220,121900,1429538570,16430,16420,16430,16420,45
|
|
20241220,121800,1428799230,16430,16460,16460,16430,102
|
|
20241220,121700,1427120790,16400,16450,16450,16400,243
|
|
20241220,121600,1423130000,16430,16450,16450,16430,171
|
|
20241220,121500,1420318270,16450,16440,16450,16440,123
|
|
20241220,121400,1418295720,16450,16450,16450,16440,245
|
|
20241220,121300,1414266870,16440,16430,16440,16430,195
|
|
20241220,121200,1411062530,16410,16410,16430,16410,71
|
|
20241220,121100,1409896540,16430,16410,16430,16410,86
|
|
20241220,121000,1408484420,16410,16410,16410,16400,418
|
|
20241220,120900,1401628540,16410,16430,16430,16410,291
|
|
20241220,120800,1396850550,16420,16430,16430,16420,108
|
|
20241220,120700,1395076760,16430,16440,16450,16420,149
|
|
20241220,120600,1392628000,16450,16450,16500,16450,156
|
|
20241220,120500,1390059650,16510,16450,16510,16450,138
|
|
20241220,120400,1387786910,16510,16510,16510,16510,87
|
|
20241220,120300,1386350540,16460,16510,16510,16460,137
|
|
20241220,120200,1384093370,16440,16470,16510,16440,811
|
|
20241220,120100,1370748580,16470,16540,16540,16470,176
|
|
20241220,120000,1367841830,16540,16480,16540,16470,127
|
|
20241220,115900,1365746450,16540,16540,16540,16480,259
|
|
20241220,115800,1361472130,16500,16520,16520,16490,170
|
|
20241220,115700,1358666430,16490,16510,16510,16490,236
|
|
20241220,115600,1354772010,16510,16490,16510,16490,59
|
|
20241220,115500,1353798240,16520,16470,16520,16470,88
|
|
20241220,115400,1352346290,16480,16480,16480,16480,50
|
|
20241220,115300,1351522290,16470,16480,16480,16470,92
|
|
20241220,115200,1350006290,16480,16480,16480,16480,62
|
|
20241220,115100,1348984530,16480,16500,16500,16480,216
|
|
20241220,115000,1345422650,16520,16500,16520,16500,119
|
|
20241220,114900,1343458290,16500,16500,16500,16500,44
|
|
20241220,114800,1342732290,16510,16560,16560,16510,242
|
|
20241220,114700,1338734320,16520,16530,16560,16520,232
|
|
20241220,114600,1334898680,16530,16540,16550,16520,295
|
|
20241220,114500,1330021200,16520,16540,16540,16520,45
|
|
20241220,114400,1329276920,16500,16510,16540,16500,82
|
|
20241220,114300,1327921970,16540,16510,16540,16510,76
|
|
20241220,114200,1326665920,16540,16500,16540,16500,60
|
|
20241220,114100,1325674160,16540,16540,16540,16490,87
|
|
20241220,114000,1324235230,16500,16520,16540,16480,533
|
|
20241220,113900,1315433890,16550,16550,16550,16550,43
|
|
20241220,113800,1314722240,16550,16540,16550,16520,164
|
|
20241220,113700,1312010360,16540,16530,16540,16520,117
|
|
20241220,113600,1310076000,16550,16550,16550,16520,139
|
|
20241220,113500,1307777140,16530,16560,16560,16530,78
|
|
20241220,113400,1306486480,16540,16550,16550,16540,125
|
|
20241220,113300,1304418370,16550,16550,16550,16550,50
|
|
20241220,113200,1303590870,16580,16590,16590,16540,767
|
|
20241220,113100,1290887880,16590,16580,16590,16560,172
|
|
20241220,113000,1288037070,16580,16590,16590,16570,257
|
|
20241220,112900,1283775510,16590,16590,16590,16590,50
|
|
20241220,112800,1282946010,16580,16590,16590,16580,125
|
|
20241220,112700,1280872460,16590,16580,16590,16580,168
|
|
20241220,112600,1278086580,16580,16580,16580,16570,66
|
|
20241220,112500,1276992460,16580,16580,16580,16580,45
|
|
20241220,112400,1276246360,16570,16570,16570,16570,124
|
|
20241220,112300,1274191680,16600,16610,16610,16570,315
|
|
20241220,112200,1268968120,16580,16600,16610,16580,675
|
|
20241220,112100,1257763130,16590,16600,16600,16590,171
|
|
20241220,112000,1254925720,16600,16600,16600,16590,98
|
|
20241220,111900,1253299300,16600,16590,16600,16580,123
|
|
20241220,111800,1251258460,16600,16580,16600,16580,55
|
|
20241220,111700,1250345650,16580,16600,16610,16580,245
|
|
20241220,111600,1246280040,16600,16590,16600,16590,162
|
|
20241220,111500,1243592340,16600,16600,16600,16600,53
|
|
20241220,111400,1242712540,16600,16620,16620,16600,123
|
|
20241220,111300,1240669390,16620,16620,16620,16620,44
|
|
20241220,111200,1239938110,16580,16600,16620,16580,844
|
|
20241220,111100,1225936870,16600,16590,16600,16590,174
|
|
20241220,111000,1223049570,16580,16580,16580,16570,139
|
|
20241220,110900,1220745110,16580,16570,16580,16560,189
|
|
20241220,110800,1217612740,16560,16550,16570,16550,128
|
|
20241220,110700,1215493410,16550,16560,16570,16550,575
|
|
20241220,110600,1205967070,16570,16560,16570,16560,47
|
|
20241220,110500,1205188320,16510,16540,16580,16510,625
|
|
20241220,110400,1194842460,16530,16530,16530,16460,587
|
|
20241220,110300,1185162830,16550,16540,16550,16500,63
|
|
20241220,110200,1184120990,16510,16530,16530,16510,472
|
|
20241220,110100,1176325560,16530,16550,16550,16530,150
|
|
20241220,110000,1173845040,16550,16540,16560,16530,207
|
|
20241220,105900,1170421290,16560,16560,16560,16560,43
|
|
20241220,105800,1169709210,16530,16550,16570,16530,302
|
|
20241220,105700,1164708400,16550,16560,16560,16540,68
|
|
20241220,105600,1163582410,16550,16510,16550,16460,402
|
|
20241220,105500,1156938160,16520,16500,16530,16460,544
|
|
20241220,105400,1147959880,16500,16440,16500,16440,625
|
|
20241220,105300,1137670590,16460,16450,16460,16450,131
|
|
20241220,105200,1135514970,16420,16390,16420,16370,104
|
|
20241220,105100,1133810130,16370,16370,16370,16370,11
|
|
20241220,105000,1133630060,16350,16330,16370,16330,455
|
|
20241220,104900,1126185790,16340,16340,16340,16340,168
|
|
20241220,104800,1123440670,16340,16350,16350,16340,1168
|
|
20241220,104700,1104354510,16350,16340,16350,16340,153
|
|
20241220,104600,1101854120,16330,16320,16330,16300,919
|
|
20241220,104500,1086848180,16280,16320,16320,16280,427
|
|
20241220,104400,1079881380,16330,16330,16330,16330,18
|
|
20241220,104300,1079587440,16320,16300,16320,16280,1398
|
|
20241220,104200,1056778780,16300,16280,16300,16280,516
|
|
20241220,104100,1048372760,16280,16280,16290,16280,85
|
|
20241220,104000,1046988950,16280,16260,16290,16250,1510
|
|
20241220,103900,1022443380,16260,16290,16290,16260,46
|
|
20241220,103800,1021695390,16260,16270,16290,16260,352
|
|
20241220,103700,1015971310,16270,16270,16270,16270,149
|
|
20241220,103600,1013547080,16350,16290,16350,16270,1064
|
|
20241220,103500,996215090,16350,16280,16350,16280,37
|
|
20241220,103400,995612660,16280,16310,16310,16280,201
|
|
20241220,103300,992339270,16350,16350,16350,16350,1
|
|
20241220,103200,992322920,16300,16350,16350,16290,101
|
|
20241220,103100,990676600,16350,16350,16350,16350,11
|
|
20241220,103000,990496750,16280,16280,16350,16280,72
|
|
20241220,102900,989324450,16260,16350,16350,16260,27
|
|
20241220,102800,988885190,16260,16300,16300,16260,1849
|
|
20241220,102700,958813010,16300,16300,16300,16300,43
|
|
20241220,102600,958112110,16300,16320,16320,16300,51
|
|
20241220,102500,957280180,16290,16320,16320,16290,282
|
|
20241220,102400,952683230,16310,16370,16370,16310,13
|
|
20241220,102300,952470480,16310,16310,16370,16310,18
|
|
20241220,102200,952176840,16300,16300,16300,16300,1
|
|
20241220,102100,952160540,16300,16300,16300,16300,13
|
|
20241220,102000,951948640,16300,16340,16370,16300,76
|
|
20241220,101900,950707410,16290,16300,16300,16290,183
|
|
20241220,101800,947724610,16270,16270,16280,16270,89
|
|
20241220,101700,946276570,16300,16300,16300,16280,240
|
|
20241220,101600,942368490,16290,16300,16380,16290,132
|
|
20241220,101500,940217890,16310,16320,16320,16300,793
|
|
20241220,101400,927291760,16390,16340,16390,16310,3289
|
|
20241220,101300,873578460,16340,16350,16350,16340,281
|
|
20241220,101200,868984270,16360,16370,16370,16360,63
|
|
20241220,101100,867953410,16350,16400,16400,16350,17
|
|
20241220,101000,867675410,16350,16360,16400,16350,156
|
|
20241220,100900,865123760,16400,16370,16440,16360,310
|
|
20241220,100800,860049780,16370,16370,16370,16370,16
|
|
20241220,100700,859787860,16370,16370,16370,16370,1
|
|
20241220,100600,859771490,16360,16360,16360,16360,2
|
|
20241220,100500,859738770,16370,16380,16440,16370,30
|
|
20241220,100400,859247420,16400,16390,16440,16380,145
|
|
20241220,100300,856869760,16410,16400,16440,16400,702
|
|
20241220,100200,845349910,16400,16400,16400,16400,52
|
|
20241220,100100,844497110,16410,16380,16410,16380,22
|
|
20241220,100000,844136690,16410,16380,16410,16380,99
|
|
20241220,095900,842515010,16370,16360,16370,16360,67
|
|
20241220,095800,841418830,16360,16390,16410,16360,298
|
|
20241220,095700,836538840,16370,16380,16380,16370,27
|
|
20241220,095600,836096640,16370,16370,16370,16370,18
|
|
20241220,095500,835801980,16380,16380,16380,16380,296
|
|
20241220,095400,830953500,16360,16350,16360,16350,4200
|
|
20241220,095300,762281460,16360,16380,16380,16350,1694
|
|
20241220,095200,734570880,16380,16380,16380,16380,27
|
|
20241220,095100,734128620,16390,16390,16390,16390,60
|
|
20241220,095000,733145220,16390,16390,16390,16370,562
|
|
20241220,094900,723938390,16390,16390,16400,16390,225
|
|
20241220,094800,720250050,16390,16440,16440,16390,151
|
|
20241220,094700,717773530,16440,16410,16440,16400,44
|
|
20241220,094600,717051600,16400,16400,16400,16400,9
|
|
20241220,094500,716904000,16430,16420,16430,16390,755
|
|
20241220,094400,704515610,16430,16440,16440,16420,534
|
|
20241220,094300,695741730,16440,16450,16460,16440,427
|
|
20241220,094200,688717090,16460,16460,16460,16450,186
|
|
20241220,094100,685655750,16470,16500,16500,16460,290
|
|
20241220,094000,680875760,16550,16520,16550,16500,963
|
|
20241220,093900,664964970,16540,16520,16550,16520,409
|
|
20241220,093800,658203190,16520,16440,16520,16440,109
|
|
20241220,093700,656406420,16440,16460,16470,16440,157
|
|
20241220,093600,653824110,16460,16460,16460,16440,629
|
|
20241220,093500,643476940,16450,16420,16450,16420,158
|
|
20241220,093400,640878760,16400,16410,16440,16400,51
|
|
20241220,093300,640041870,16400,16490,16490,16400,1274
|
|
20241220,093200,619123220,16460,16450,16490,16450,381
|
|
20241220,093100,612855680,16450,16340,16450,16340,795
|
|
20241220,093000,599802850,16340,16350,16390,16340,237
|
|
20241220,092900,595929810,16400,16350,16400,16340,76
|
|
20241220,092800,594687380,16350,16330,16390,16330,153
|
|
20241220,092700,592184820,16350,16380,16380,16340,1093
|
|
20241220,092600,574318030,16380,16400,16400,16380,156
|
|
20241220,092500,571761890,16400,16460,16460,16400,1704
|
|
20241220,092400,543764990,16500,16490,16500,16470,374
|
|
20241220,092300,537599920,16500,16530,16530,16490,82
|
|
20241220,092200,536247070,16520,16540,16540,16500,1288
|
|
20241220,092100,514976350,16530,16510,16550,16510,42
|
|
20241220,092000,514282630,16510,16510,16520,16510,58
|
|
20241220,091900,513324870,16490,16530,16590,16480,4818
|
|
20241220,091800,433782400,16530,16490,16530,16480,1418
|
|
20241220,091700,410372420,16530,16520,16530,16500,2421
|
|
20241220,091600,370414760,16520,16510,16520,16510,15
|
|
20241220,091500,370167080,16500,16600,16600,16500,3957
|
|
20241220,091400,304692520,16650,16630,16650,16630,427
|
|
20241220,091300,297591290,16650,16610,16650,16580,459
|
|
20241220,091200,289961420,16600,16560,16640,16560,290
|
|
20241220,091100,285146920,16560,16560,16580,16560,51
|
|
20241220,091000,284302180,16580,16580,16580,16540,848
|
|
20241220,090900,270264350,16580,16650,16650,16580,1807
|
|
20241220,090800,240223740,16660,16730,16790,16660,6115
|
|
20241220,090700,137908890,16780,16760,16780,16730,1315
|
|
20241220,090600,115880260,16700,16840,16840,16700,64
|
|
20241220,090500,114810000,16760,16850,16850,16760,137
|
|
20241220,090400,112504820,16850,16920,16920,16790,859
|
|
20241220,090300,98054810,16840,16800,16960,16800,280
|
|
20241220,090200,93318170,16900,16910,16920,16800,1621
|
|
20241220,090100,65900330,16760,16690,16760,16690,1682
|
|
20241220,090000,37751130,16630,16710,16710,16620,2247
|