616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,191200,8882540350,17640,17640,17640,17640,0
|
|
20241205,191100,8882540350,17640,17640,17640,17640,0
|
|
20241205,191000,8882540350,17640,17640,17640,17640,0
|
|
20241205,190900,8882540350,17640,17640,17640,17640,0
|
|
20241205,190800,8882540350,17640,17640,17640,17640,0
|
|
20241205,190700,8882540350,17640,17640,17640,17640,0
|
|
20241205,190600,8882540350,17640,17640,17640,17640,0
|
|
20241205,190500,8882540350,17640,17640,17640,17640,0
|
|
20241205,190400,8882540350,17640,17640,17640,17640,0
|
|
20241205,190300,8882540350,17640,17640,17640,17640,0
|
|
20241205,190200,8882540350,17640,17640,17640,17640,0
|
|
20241205,190100,8882540350,17640,17640,17640,17640,0
|
|
20241205,190000,8882540350,17640,17640,17640,17640,0
|
|
20241205,185900,8882540350,17640,17640,17640,17640,0
|
|
20241205,185800,8882540350,17640,17640,17640,17640,0
|
|
20241205,185700,8882540350,17640,17640,17640,17640,0
|
|
20241205,185600,8882540350,17640,17640,17640,17640,0
|
|
20241205,185500,8882540350,17640,17640,17640,17640,0
|
|
20241205,185400,8882540350,17640,17640,17640,17640,0
|
|
20241205,185300,8882540350,17640,17640,17640,17640,0
|
|
20241205,185200,8882540350,17640,17640,17640,17640,0
|
|
20241205,185100,8882540350,17640,17640,17640,17640,0
|
|
20241205,185000,8882540350,17640,17640,17640,17640,0
|
|
20241205,184900,8882540350,17640,17640,17640,17640,0
|
|
20241205,184800,8882540350,17640,17640,17640,17640,0
|
|
20241205,184700,8882540350,17640,17640,17640,17640,0
|
|
20241205,184600,8882540350,17640,17640,17640,17640,0
|
|
20241205,184500,8882540350,17640,17640,17640,17640,0
|
|
20241205,184400,8882540350,17640,17640,17640,17640,0
|
|
20241205,184300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,184200,8882540350,17640,17640,17640,17640,0
|
|
20241205,184100,8882540350,17640,17640,17640,17640,0
|
|
20241205,184000,8882540350,17640,17640,17640,17640,0
|
|
20241205,183900,8882540350,17640,17640,17640,17640,0
|
|
20241205,183800,8882540350,17640,17640,17640,17640,0
|
|
20241205,183700,8882540350,17640,17640,17640,17640,0
|
|
20241205,183600,8882540350,17640,17640,17640,17640,0
|
|
20241205,183500,8882540350,17640,17640,17640,17640,0
|
|
20241205,183400,8882540350,17640,17640,17640,17640,0
|
|
20241205,183300,8882540350,17640,17640,17640,17640,0
|
|
20241205,183200,8882540350,17640,17640,17640,17640,0
|
|
20241205,183100,8882540350,17640,17640,17640,17640,0
|
|
20241205,183000,8882540350,17640,17640,17640,17640,0
|
|
20241205,182900,8882540350,17640,17640,17640,17640,0
|
|
20241205,182800,8882540350,17640,17640,17640,17640,0
|
|
20241205,182700,8882540350,17640,17640,17640,17640,0
|
|
20241205,182600,8882540350,17640,17640,17640,17640,0
|
|
20241205,182500,8882540350,17640,17640,17640,17640,0
|
|
20241205,182400,8882540350,17640,17640,17640,17640,0
|
|
20241205,182300,8882540350,17640,17640,17640,17640,0
|
|
20241205,182200,8882540350,17640,17640,17640,17640,0
|
|
20241205,182100,8882540350,17640,17640,17640,17640,0
|
|
20241205,182000,8882540350,17640,17640,17640,17640,0
|
|
20241205,181900,8882540350,17640,17640,17640,17640,0
|
|
20241205,181800,8882540350,17640,17640,17640,17640,0
|
|
20241205,181700,8882540350,17640,17640,17640,17640,0
|
|
20241205,181600,8882540350,17640,17640,17640,17640,0
|
|
20241205,181500,8882540350,17640,17640,17640,17640,0
|
|
20241205,181400,8882540350,17640,17640,17640,17640,0
|
|
20241205,181300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,181200,8882540350,17640,17640,17640,17640,0
|
|
20241205,181100,8882540350,17640,17640,17640,17640,0
|
|
20241205,181000,8882540350,17640,17640,17640,17640,0
|
|
20241205,180900,8882540350,17640,17640,17640,17640,0
|
|
20241205,180800,8882540350,17640,17640,17640,17640,0
|
|
20241205,180700,8882540350,17640,17640,17640,17640,0
|
|
20241205,180600,8882540350,17640,17640,17640,17640,0
|
|
20241205,180500,8882540350,17640,17640,17640,17640,0
|
|
20241205,180400,8882540350,17640,17640,17640,17640,0
|
|
20241205,180300,8882540350,17640,17640,17640,17640,0
|
|
20241205,180200,8882540350,17640,17640,17640,17640,0
|
|
20241205,180100,8882540350,17640,17640,17640,17640,0
|
|
20241205,180000,8882540350,17640,17640,17640,17640,0
|
|
20241205,175900,8882540350,17640,17640,17640,17640,0
|
|
20241205,175800,8882540350,17640,17640,17640,17640,0
|
|
20241205,175700,8882540350,17640,17640,17640,17640,0
|
|
20241205,175600,8882540350,17640,17640,17640,17640,0
|
|
20241205,175500,8882540350,17640,17640,17640,17640,0
|
|
20241205,175400,8882540350,17640,17640,17640,17640,0
|
|
20241205,175300,8882540350,17640,17640,17640,17640,0
|
|
20241205,175200,8882540350,17640,17640,17640,17640,0
|
|
20241205,175100,8882540350,17640,17640,17640,17640,0
|
|
20241205,175000,8882540350,17640,17640,17640,17640,0
|
|
20241205,174900,8882540350,17640,17640,17640,17640,0
|
|
20241205,174800,8882540350,17640,17640,17640,17640,0
|
|
20241205,174700,8882540350,17640,17640,17640,17640,0
|
|
20241205,174600,8882540350,17640,17640,17640,17640,0
|
|
20241205,174500,8882540350,17640,17640,17640,17640,0
|
|
20241205,174400,8882540350,17640,17640,17640,17640,0
|
|
20241205,174300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,174200,8882540350,17640,17640,17640,17640,0
|
|
20241205,174100,8882540350,17640,17640,17640,17640,0
|
|
20241205,174000,8882540350,17640,17640,17640,17640,0
|
|
20241205,173900,8882540350,17640,17640,17640,17640,0
|
|
20241205,173800,8882540350,17640,17640,17640,17640,0
|
|
20241205,173700,8882540350,17640,17640,17640,17640,0
|
|
20241205,173600,8882540350,17640,17640,17640,17640,0
|
|
20241205,173500,8882540350,17640,17640,17640,17640,0
|
|
20241205,173400,8882540350,17640,17640,17640,17640,0
|
|
20241205,173300,8882540350,17640,17640,17640,17640,0
|
|
20241205,173200,8882540350,17640,17640,17640,17640,0
|
|
20241205,173100,8882540350,17640,17640,17640,17640,0
|
|
20241205,173000,8882540350,17640,17640,17640,17640,0
|
|
20241205,172900,8882540350,17640,17640,17640,17640,0
|
|
20241205,172800,8882540350,17640,17640,17640,17640,0
|
|
20241205,172700,8882540350,17640,17640,17640,17640,0
|
|
20241205,172600,8882540350,17640,17640,17640,17640,0
|
|
20241205,172500,8882540350,17640,17640,17640,17640,0
|
|
20241205,172400,8882540350,17640,17640,17640,17640,0
|
|
20241205,172300,8882540350,17640,17640,17640,17640,0
|
|
20241205,172200,8882540350,17640,17640,17640,17640,0
|
|
20241205,172100,8882540350,17640,17640,17640,17640,0
|
|
20241205,172000,8882540350,17640,17640,17640,17640,0
|
|
20241205,171900,8882540350,17640,17640,17640,17640,0
|
|
20241205,171800,8882540350,17640,17640,17640,17640,0
|
|
20241205,171700,8882540350,17640,17640,17640,17640,0
|
|
20241205,171600,8882540350,17640,17640,17640,17640,0
|
|
20241205,171500,8882540350,17640,17640,17640,17640,0
|
|
20241205,171400,8882540350,17640,17640,17640,17640,0
|
|
20241205,171300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,171200,8882540350,17640,17640,17640,17640,0
|
|
20241205,171100,8882540350,17640,17640,17640,17640,0
|
|
20241205,171000,8882540350,17640,17640,17640,17640,0
|
|
20241205,170900,8882540350,17640,17640,17640,17640,0
|
|
20241205,170800,8882540350,17640,17640,17640,17640,0
|
|
20241205,170700,8882540350,17640,17640,17640,17640,0
|
|
20241205,170600,8882540350,17640,17640,17640,17640,0
|
|
20241205,170500,8882540350,17640,17640,17640,17640,0
|
|
20241205,170400,8882540350,17640,17640,17640,17640,0
|
|
20241205,170300,8882540350,17640,17640,17640,17640,0
|
|
20241205,170200,8882540350,17640,17640,17640,17640,0
|
|
20241205,170100,8882540350,17640,17640,17640,17640,0
|
|
20241205,170000,8882540350,17640,17640,17640,17640,0
|
|
20241205,165900,8882540350,17640,17640,17640,17640,0
|
|
20241205,165800,8882540350,17640,17640,17640,17640,0
|
|
20241205,165700,8882540350,17640,17640,17640,17640,0
|
|
20241205,165600,8882540350,17640,17640,17640,17640,0
|
|
20241205,165500,8882540350,17640,17640,17640,17640,0
|
|
20241205,165400,8882540350,17640,17640,17640,17640,0
|
|
20241205,165300,8882540350,17640,17640,17640,17640,0
|
|
20241205,165200,8882540350,17640,17640,17640,17640,0
|
|
20241205,165100,8882540350,17640,17640,17640,17640,0
|
|
20241205,165000,8882540350,17640,17640,17640,17640,0
|
|
20241205,164900,8882540350,17640,17640,17640,17640,0
|
|
20241205,164800,8882540350,17640,17640,17640,17640,0
|
|
20241205,164700,8882540350,17640,17640,17640,17640,0
|
|
20241205,164600,8882540350,17640,17640,17640,17640,0
|
|
20241205,164500,8882540350,17640,17640,17640,17640,0
|
|
20241205,164400,8882540350,17640,17640,17640,17640,0
|
|
20241205,164300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,164200,8882540350,17640,17640,17640,17640,0
|
|
20241205,164100,8882540350,17640,17640,17640,17640,0
|
|
20241205,164000,8882540350,17640,17640,17640,17640,0
|
|
20241205,163900,8882540350,17640,17640,17640,17640,0
|
|
20241205,163800,8882540350,17640,17640,17640,17640,0
|
|
20241205,163700,8882540350,17640,17640,17640,17640,0
|
|
20241205,163600,8882540350,17640,17640,17640,17640,0
|
|
20241205,163500,8882540350,17640,17640,17640,17640,0
|
|
20241205,163400,8882540350,17640,17640,17640,17640,0
|
|
20241205,163300,8882540350,17640,17640,17640,17640,0
|
|
20241205,163200,8882540350,17640,17640,17640,17640,0
|
|
20241205,163100,8882540350,17640,17640,17640,17640,0
|
|
20241205,163000,8882540350,17640,17640,17640,17640,0
|
|
20241205,162900,8882540350,17640,17640,17640,17640,0
|
|
20241205,162800,8882540350,17640,17640,17640,17640,0
|
|
20241205,162700,8882540350,17640,17640,17640,17640,0
|
|
20241205,162600,8882540350,17640,17640,17640,17640,0
|
|
20241205,162500,8882540350,17640,17640,17640,17640,0
|
|
20241205,162400,8882540350,17640,17640,17640,17640,0
|
|
20241205,162300,8882540350,17640,17640,17640,17640,0
|
|
20241205,162200,8882540350,17640,17640,17640,17640,0
|
|
20241205,162100,8882540350,17640,17640,17640,17640,0
|
|
20241205,162000,8882540350,17640,17640,17640,17640,0
|
|
20241205,161900,8882540350,17640,17640,17640,17640,0
|
|
20241205,161800,8882540350,17640,17640,17640,17640,0
|
|
20241205,161700,8882540350,17640,17640,17640,17640,0
|
|
20241205,161600,8882540350,17640,17640,17640,17640,0
|
|
20241205,161500,8882540350,17640,17640,17640,17640,0
|
|
20241205,161400,8882540350,17640,17640,17640,17640,0
|
|
20241205,161300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,161200,8882540350,17640,17640,17640,17640,0
|
|
20241205,161100,8882540350,17640,17640,17640,17640,0
|
|
20241205,161000,8882540350,17640,17640,17640,17640,0
|
|
20241205,160900,8882540350,17640,17640,17640,17640,0
|
|
20241205,160800,8882540350,17640,17640,17640,17640,0
|
|
20241205,160700,8882540350,17640,17640,17640,17640,0
|
|
20241205,160600,8882540350,17640,17640,17640,17640,0
|
|
20241205,160500,8882540350,17640,17640,17640,17640,0
|
|
20241205,160400,8882540350,17640,17640,17640,17640,0
|
|
20241205,160300,8882540350,17640,17640,17640,17640,0
|
|
20241205,160200,8882540350,17640,17640,17640,17640,0
|
|
20241205,160100,8882540350,17640,17640,17640,17640,0
|
|
20241205,160000,8882540350,17640,17640,17640,17640,0
|
|
20241205,155900,8882540350,17640,17640,17640,17640,0
|
|
20241205,155800,8882540350,17640,17640,17640,17640,0
|
|
20241205,155700,8882540350,17640,17640,17640,17640,0
|
|
20241205,155600,8882540350,17640,17640,17640,17640,0
|
|
20241205,155500,8882540350,17640,17640,17640,17640,0
|
|
20241205,155400,8882540350,17640,17640,17640,17640,0
|
|
20241205,155300,8882540350,17640,17640,17640,17640,0
|
|
20241205,155200,8882540350,17640,17640,17640,17640,0
|
|
20241205,155100,8882540350,17640,17640,17640,17640,0
|
|
20241205,155000,8882540350,17640,17640,17640,17640,0
|
|
20241205,154900,8882540350,17640,17640,17640,17640,0
|
|
20241205,154800,8882540350,17640,17640,17640,17640,0
|
|
20241205,154700,8882540350,17640,17640,17640,17640,0
|
|
20241205,154600,8882540350,17640,17640,17640,17640,0
|
|
20241205,154500,8882540350,17640,17640,17640,17640,0
|
|
20241205,154400,8882540350,17640,17640,17640,17640,0
|
|
20241205,154300,8882540350,17640,17640,17640,17640,49488
|
|
20241205,154200,8882540350,17640,17640,17640,17640,0
|
|
20241205,154100,8882540350,17640,17640,17640,17640,0
|
|
20241205,154000,8882540350,17640,17640,17640,17640,0
|
|
20241205,153900,8882540350,17640,17640,17640,17640,0
|
|
20241205,153800,8882540350,17640,17640,17640,17640,0
|
|
20241205,153700,8882540350,17640,17640,17640,17640,0
|
|
20241205,153600,8882540350,17640,17640,17640,17640,0
|
|
20241205,153500,8882540350,17640,17640,17640,17640,0
|
|
20241205,153400,8882540350,17640,17640,17640,17640,0
|
|
20241205,153300,8882540350,17640,17640,17640,17640,0
|
|
20241205,153200,8882540350,17640,17640,17640,17640,0
|
|
20241205,153100,8882540350,17640,17640,17640,17640,0
|
|
20241205,153000,8882540350,17640,17640,17640,17640,49488
|
|
20241205,152900,8009572030,17650,17650,17650,17650,0
|
|
20241205,152800,8009572030,17650,17650,17650,17650,0
|
|
20241205,152700,8009572030,17650,17650,17650,17650,0
|
|
20241205,152600,8009572030,17650,17650,17650,17650,0
|
|
20241205,152500,8009572030,17650,17650,17650,17650,0
|
|
20241205,152400,8009572030,17650,17650,17650,17650,0
|
|
20241205,152300,8009572030,17650,17650,17650,17650,0
|
|
20241205,152200,8009572030,17650,17650,17650,17650,0
|
|
20241205,152100,8009572030,17650,17650,17650,17650,0
|
|
20241205,152000,8009572030,17650,17650,17650,17650,0
|
|
20241205,151900,8009572030,17650,17650,17660,17630,6278
|
|
20241205,151800,7898748300,17660,17650,17660,17640,1406
|
|
20241205,151700,7873936250,17650,17650,17660,17640,881
|
|
20241205,151600,7858382320,17640,17640,17660,17640,615
|
|
20241205,151500,7847528320,17640,17640,17660,17640,681
|
|
20241205,151400,7835510400,17640,17650,17660,17640,2510
|
|
20241205,151300,7791205030,17640,17650,17650,17640,639
|
|
20241205,151200,7779929390,17650,17650,17660,17640,630
|
|
20241205,151100,7768810800,17650,17640,17660,17640,741
|
|
20241205,151000,7755731130,17650,17630,17650,17630,869
|
|
20241205,150900,7740402370,17630,17640,17650,17630,711
|
|
20241205,150800,7727859300,17650,17640,17650,17630,1048
|
|
20241205,150700,7709371150,17640,17640,17650,17630,1579
|
|
20241205,150600,7681528040,17640,17640,17650,17630,772
|
|
20241205,150500,7667912410,17640,17640,17650,17630,1273
|
|
20241205,150400,7645457090,17640,17640,17650,17640,1485
|
|
20241205,150300,7619258090,17650,17680,17680,17640,3014
|
|
20241205,150200,7566017290,17680,17680,17680,17670,2157
|
|
20241205,150100,7527900450,17670,17660,17680,17660,1488
|
|
20241205,150000,7501604710,17660,17650,17670,17620,2699
|
|
20241205,145900,7453969850,17650,17650,17650,17620,499
|
|
20241205,145800,7445168950,17650,17630,17650,17610,1629
|
|
20241205,145700,7416447290,17630,17610,17650,17610,1392
|
|
20241205,145600,7391914720,17610,17620,17620,17600,1477
|
|
20241205,145500,7365903650,17620,17650,17650,17610,3714
|
|
20241205,145400,7300458260,17650,17650,17650,17640,584
|
|
20241205,145300,7290153510,17650,17670,17670,17640,708
|
|
20241205,145200,7277654450,17670,17670,17680,17650,2585
|
|
20241205,145100,7231987330,17680,17610,17680,17610,2217
|
|
20241205,145000,7192876090,17610,17640,17640,17610,6433
|
|
20241205,144900,7079532160,17640,17650,17670,17630,1378
|
|
20241205,144800,7055214070,17650,17670,17680,17630,5144
|
|
20241205,144700,6964438490,17670,17670,17680,17650,2245
|
|
20241205,144600,6924793030,17670,17660,17690,17650,3311
|
|
20241205,144500,6866327650,17660,17690,17690,17650,4540
|
|
20241205,144400,6786086640,17690,17690,17700,17670,3384
|
|
20241205,144300,6726245330,17680,17700,17710,17680,1497
|
|
20241205,144200,6699756080,17700,17700,17720,17690,1229
|
|
20241205,144100,6677999520,17710,17690,17720,17680,1324
|
|
20241205,144000,6654564760,17700,17700,17710,17690,1311
|
|
20241205,143900,6631350610,17700,17690,17710,17690,1800
|
|
20241205,143800,6599479540,17690,17700,17710,17690,2406
|
|
20241205,143700,6556894020,17700,17690,17700,17690,2418
|
|
20241205,143600,6514101310,17690,17710,17710,17690,7509
|
|
20241205,143500,6381154530,17710,17710,17710,17700,1258
|
|
20241205,143400,6358878430,17710,17710,17710,17700,1380
|
|
20241205,143300,6334441480,17710,17720,17720,17700,2202
|
|
20241205,143200,6295451750,17710,17720,17720,17710,398
|
|
20241205,143100,6288402020,17720,17700,17720,17700,1248
|
|
20241205,143000,6266302990,17700,17720,17720,17690,3895
|
|
20241205,142900,6197347440,17710,17740,17740,17710,7406
|
|
20241205,142800,6066061960,17740,17740,17750,17730,673
|
|
20241205,142700,6054125350,17740,17750,17750,17730,1284
|
|
20241205,142600,6031349520,17750,17740,17760,17740,1048
|
|
20241205,142500,6012753590,17750,17750,17760,17740,1738
|
|
20241205,142400,5981905820,17750,17760,17760,17750,769
|
|
20241205,142300,5968251090,17760,17750,17760,17740,448
|
|
20241205,142200,5960296510,17760,17750,17770,17740,828
|
|
20241205,142100,5945598900,17740,17740,17750,17730,1422
|
|
20241205,142000,5920372250,17740,17740,17740,17730,894
|
|
20241205,141900,5904516110,17740,17730,17740,17720,939
|
|
20241205,141800,5887868140,17730,17740,17740,17720,1636
|
|
20241205,141700,5858861060,17740,17750,17750,17730,2865
|
|
20241205,141600,5808048130,17750,17750,17750,17740,782
|
|
20241205,141500,5794172980,17750,17740,17750,17730,512
|
|
20241205,141400,5785091000,17730,17750,17750,17730,688
|
|
20241205,141300,5772884600,17750,17740,17750,17740,479
|
|
20241205,141200,5764384840,17740,17730,17740,17730,552
|
|
20241205,141100,5754595410,17740,17750,17750,17730,330
|
|
20241205,141000,5748742390,17750,17760,17760,17740,1554
|
|
20241205,140900,5721163550,17750,17760,17760,17740,819
|
|
20241205,140800,5706628370,17750,17740,17760,17740,1101
|
|
20241205,140700,5687086950,17750,17750,17760,17740,412
|
|
20241205,140600,5679772730,17760,17750,17760,17740,1015
|
|
20241205,140500,5661760100,17750,17750,17750,17740,564
|
|
20241205,140400,5651752120,17750,17750,17750,17730,477
|
|
20241205,140300,5643289270,17740,17740,17750,17730,773
|
|
20241205,140200,5629574550,17740,17750,17750,17740,709
|
|
20241205,140100,5616994930,17750,17750,17750,17730,454
|
|
20241205,140000,5608939350,17740,17760,17760,17740,4302
|
|
20241205,135900,5532612850,17760,17750,17770,17740,673
|
|
20241205,135800,5520666090,17760,17750,17760,17750,705
|
|
20241205,135700,5508150340,17750,17760,17760,17750,563
|
|
20241205,135600,5498154690,17750,17780,17780,17750,2281
|
|
20241205,135500,5457632230,17770,17780,17780,17770,502
|
|
20241205,135400,5448709340,17770,17780,17780,17770,506
|
|
20241205,135300,5439716110,17770,17780,17780,17770,458
|
|
20241205,135200,5431575930,17780,17770,17780,17770,1716
|
|
20241205,135100,5401079960,17770,17770,17770,17760,589
|
|
20241205,135000,5390617400,17770,17770,17780,17760,1779
|
|
20241205,134900,5359018700,17770,17770,17770,17760,1876
|
|
20241205,134800,5325687140,17770,17770,17770,17760,516
|
|
20241205,134700,5316519920,17770,17770,17780,17760,1545
|
|
20241205,134600,5289064220,17780,17780,17780,17770,499
|
|
20241205,134500,5280195390,17770,17780,17780,17770,793
|
|
20241205,134400,5266100850,17780,17770,17780,17770,582
|
|
20241205,134300,5255756840,17770,17770,17790,17760,1515
|
|
20241205,134200,5228829850,17770,17760,17770,17760,360
|
|
20241205,134100,5222434080,17770,17780,17780,17760,1876
|
|
20241205,134000,5189098800,17770,17810,17820,17770,6363
|
|
20241205,133900,5075852480,17810,17800,17820,17800,891
|
|
20241205,133800,5059983390,17800,17830,17830,17800,3769
|
|
20241205,133700,4992840320,17830,17820,17850,17820,392
|
|
20241205,133600,4985852100,17830,17850,17850,17820,1188
|
|
20241205,133500,4964662010,17850,17860,17860,17840,1429
|
|
20241205,133400,4939154550,17860,17860,17860,17850,445
|
|
20241205,133300,4931207700,17860,17860,17860,17850,325
|
|
20241205,133200,4925405670,17850,17860,17860,17850,793
|
|
20241205,133100,4911244040,17860,17860,17860,17850,730
|
|
20241205,133000,4898211770,17860,17870,17870,17860,471
|
|
20241205,132900,4889798490,17870,17890,17900,17870,2843
|
|
20241205,132800,4838959360,17900,17900,17900,17890,176
|
|
20241205,132700,4835809700,17900,17910,17910,17890,343
|
|
20241205,132600,4829670840,17900,17910,17910,17890,471
|
|
20241205,132500,4821238610,17910,17900,17910,17890,1434
|
|
20241205,132400,4795571490,17900,17910,17920,17890,3329
|
|
20241205,132300,4735955140,17910,17880,17910,17870,2363
|
|
20241205,132200,4693679390,17880,17870,17880,17870,885
|
|
20241205,132100,4677858240,17870,17850,17880,17850,1282
|
|
20241205,132000,4654956590,17860,17850,17860,17840,393
|
|
20241205,131900,4647940530,17850,17840,17860,17840,1154
|
|
20241205,131800,4627340960,17840,17840,17850,17840,1055
|
|
20241205,131700,4608517610,17850,17840,17850,17840,300
|
|
20241205,131600,4603164060,17850,17840,17850,17840,423
|
|
20241205,131500,4595613870,17850,17820,17850,17820,1538
|
|
20241205,131400,4568186800,17830,17830,17830,17820,239
|
|
20241205,131300,4563926470,17830,17820,17830,17820,364
|
|
20241205,131200,4557439220,17820,17820,17830,17820,561
|
|
20241205,131100,4547440720,17820,17820,17830,17810,812
|
|
20241205,131000,4532970430,17830,17850,17850,17820,1156
|
|
20241205,130900,4512353500,17850,17860,17860,17840,356
|
|
20241205,130800,4505998390,17850,17850,17860,17850,269
|
|
20241205,130700,4501195920,17850,17850,17860,17850,252
|
|
20241205,130600,4496696630,17850,17850,17860,17850,368
|
|
20241205,130500,4490126910,17850,17860,17860,17850,419
|
|
20241205,130400,4482646980,17860,17860,17860,17850,519
|
|
20241205,130300,4473381620,17850,17860,17860,17840,506
|
|
20241205,130200,4464347280,17860,17860,17860,17840,736
|
|
20241205,130100,4451208670,17850,17860,17860,17850,483
|
|
20241205,130000,4442586490,17850,17860,17870,17850,1313
|
|
20241205,125900,4419141230,17860,17860,17870,17860,317
|
|
20241205,125800,4413478240,17870,17870,17880,17860,1361
|
|
20241205,125700,4389156680,17870,17860,17870,17860,518
|
|
20241205,125600,4379904190,17860,17870,17880,17860,920
|
|
20241205,125500,4363466000,17880,17880,17880,17870,351
|
|
20241205,125400,4357191410,17880,17870,17880,17870,269
|
|
20241205,125300,4352382250,17880,17880,17880,17870,363
|
|
20241205,125200,4345893430,17880,17860,17890,17860,2196
|
|
20241205,125100,4306636850,17870,17860,17870,17860,582
|
|
20241205,125000,4296241880,17860,17840,17860,17840,1946
|
|
20241205,124900,4261504510,17840,17840,17850,17840,173
|
|
20241205,124800,4258416790,17850,17820,17850,17820,1783
|
|
20241205,124700,4226631020,17820,17810,17820,17800,1697
|
|
20241205,124600,4196397940,17810,17820,17820,17800,924
|
|
20241205,124500,4179942040,17820,17810,17820,17800,1078
|
|
20241205,124400,4160742520,17810,17800,17810,17800,943
|
|
20241205,124300,4143955470,17810,17820,17820,17800,1478
|
|
20241205,124200,4117630260,17820,17830,17830,17810,488
|
|
20241205,124100,4108934020,17820,17820,17830,17820,468
|
|
20241205,124000,4100593460,17830,17830,17830,17820,282
|
|
20241205,123900,4095566780,17830,17820,17830,17820,521
|
|
20241205,123800,4086281030,17820,17830,17830,17820,1206
|
|
20241205,123700,4064785730,17830,17810,17830,17810,1269
|
|
20241205,123600,4042171860,17810,17830,17830,17810,740
|
|
20241205,123500,4028985060,17830,17820,17830,17810,992
|
|
20241205,123400,4011307610,17820,17830,17830,17820,312
|
|
20241205,123300,4005746680,17830,17820,17830,17810,374
|
|
20241205,123200,3999081480,17830,17830,17830,17820,823
|
|
20241205,123100,3984413820,17830,17830,17830,17810,1208
|
|
20241205,123000,3962887560,17830,17830,17830,17820,774
|
|
20241205,122900,3949093490,17830,17820,17840,17820,308
|
|
20241205,122800,3943601710,17840,17840,17840,17820,849
|
|
20241205,122700,3928464990,17830,17850,17850,17830,502
|
|
20241205,122600,3919507950,17850,17840,17850,17840,250
|
|
20241205,122500,3915046540,17850,17850,17850,17840,427
|
|
20241205,122400,3907427240,17850,17840,17850,17840,939
|
|
20241205,122300,3890673960,17850,17840,17850,17840,364
|
|
20241205,122200,3884177570,17850,17860,17860,17840,987
|
|
20241205,122100,3866558950,17850,17870,17870,17850,950
|
|
20241205,122000,3849591600,17870,17860,17870,17860,223
|
|
20241205,121900,3845607220,17860,17890,17890,17860,3515
|
|
20241205,121800,3782765780,17880,17890,17890,17880,497
|
|
20241205,121700,3773877940,17890,17880,17890,17880,181
|
|
20241205,121600,3770640380,17880,17890,17890,17880,964
|
|
20241205,121500,3753403160,17890,17890,17890,17880,1003
|
|
20241205,121400,3735461480,17890,17880,17890,17880,220
|
|
20241205,121300,3731526270,17890,17890,17900,17880,461
|
|
20241205,121200,3723280110,17900,17890,17900,17890,263
|
|
20241205,121100,3718573830,17890,17890,17900,17890,237
|
|
20241205,121000,3714333670,17900,17900,17900,17880,370
|
|
20241205,120900,3707713790,17900,17900,17910,17890,460
|
|
20241205,120800,3699480170,17900,17900,17910,17890,370
|
|
20241205,120700,3692857150,17900,17910,17910,17900,381
|
|
20241205,120600,3686035840,17910,17900,17910,17890,467
|
|
20241205,120500,3677677020,17900,17910,17910,17900,516
|
|
20241205,120400,3668439470,17910,17910,17920,17900,1795
|
|
20241205,120300,3636289830,17920,17930,17930,17920,504
|
|
20241205,120200,3627257370,17920,17920,17930,17920,634
|
|
20241205,120100,3615895140,17920,17930,17930,17920,1585
|
|
20241205,120000,3587490490,17920,17930,17930,17920,507
|
|
20241205,115900,3578403450,17930,17930,17930,17920,1438
|
|
20241205,115800,3552621870,17930,17920,17930,17920,132
|
|
20241205,115700,3550255230,17920,17920,17930,17920,395
|
|
20241205,115600,3543175450,17930,17940,17940,17920,293
|
|
20241205,115500,3537922170,17940,17930,17940,17920,222
|
|
20241205,115400,3533940340,17930,17940,17940,17930,423
|
|
20241205,115300,3526355110,17930,17940,17940,17930,433
|
|
20241205,115200,3518590570,17940,17920,17940,17920,664
|
|
20241205,115100,3506684350,17920,17940,17940,17920,1321
|
|
20241205,115000,3482999310,17940,17940,17940,17930,254
|
|
20241205,114900,3478443410,17940,17950,17950,17930,379
|
|
20241205,114800,3471643370,17940,17950,17950,17940,598
|
|
20241205,114700,3460914430,17950,17950,17960,17940,511
|
|
20241205,114600,3451741420,17950,17980,17980,17950,1802
|
|
20241205,114500,3419366690,17970,17980,17990,17970,215
|
|
20241205,114400,3415501560,17980,17980,17990,17980,1050
|
|
20241205,114300,3396620990,17980,17990,17990,17970,489
|
|
20241205,114200,3387828730,17980,17980,17990,17980,687
|
|
20241205,114100,3375474840,17980,17980,18000,17970,1042
|
|
20241205,114000,3356731510,17990,17990,17990,17980,417
|
|
20241205,113900,3349232490,17990,17990,18000,17980,1984
|
|
20241205,113800,3313551180,17990,18010,18010,17990,1407
|
|
20241205,113700,3288227200,18010,18040,18040,18010,1133
|
|
20241205,113600,3267812670,18030,18010,18040,17990,2661
|
|
20241205,113500,3219850650,18020,18020,18020,18000,341
|
|
20241205,113400,3213708030,18020,18000,18020,17990,2220
|
|
20241205,113300,3173736370,17990,18010,18020,17990,894
|
|
20241205,113200,3157641680,18010,17950,18040,17950,8285
|
|
20241205,113100,3008590540,17960,17970,17970,17950,105
|
|
20241205,113000,3006704610,17970,17970,17980,17950,2451
|
|
20241205,112900,2962689550,17970,17920,17980,17920,5770
|
|
20241205,112800,2859095610,17920,17870,17920,17870,2933
|
|
20241205,112700,2806601450,17870,17860,17880,17850,773
|
|
20241205,112600,2792794560,17860,17860,17870,17850,724
|
|
20241205,112500,2779864120,17860,17860,17860,17850,335
|
|
20241205,112400,2773883160,17850,17880,17880,17850,2158
|
|
20241205,112300,2735328240,17870,17880,17880,17870,275
|
|
20241205,112200,2730413380,17880,17860,17880,17860,936
|
|
20241205,112100,2713687840,17860,17850,17860,17850,1385
|
|
20241205,112000,2688959100,17850,17860,17860,17840,1065
|
|
20241205,111900,2669948690,17860,17860,17870,17840,1689
|
|
20241205,111800,2639790170,17870,17840,17870,17840,857
|
|
20241205,111700,2624487600,17840,17840,17850,17840,594
|
|
20241205,111600,2613885800,17850,17860,17860,17840,604
|
|
20241205,111500,2603104410,17860,17850,17860,17840,656
|
|
20241205,111400,2591395710,17850,17850,17850,17840,270
|
|
20241205,111300,2586576820,17860,17830,17860,17830,1095
|
|
20241205,111200,2567043640,17830,17850,17860,17830,985
|
|
20241205,111100,2549472880,17850,17900,17910,17850,1750
|
|
20241205,111000,2518194150,17900,17910,17910,17880,992
|
|
20241205,110900,2500435280,17910,17900,17910,17880,1922
|
|
20241205,110800,2466032140,17900,17870,17900,17870,872
|
|
20241205,110700,2450438020,17880,17870,17880,17860,639
|
|
20241205,110600,2439018160,17870,17870,17870,17850,160
|
|
20241205,110500,2436159580,17860,17870,17880,17850,397
|
|
20241205,110400,2429067740,17870,17860,17880,17850,653
|
|
20241205,110300,2417402460,17850,17860,17860,17850,192
|
|
20241205,110200,2413974010,17860,17870,17880,17850,684
|
|
20241205,110100,2401754690,17870,17840,17880,17820,3270
|
|
20241205,110000,2343382330,17820,17820,17840,17820,1347
|
|
20241205,105900,2319366510,17820,17800,17840,17800,839
|
|
20241205,105800,2304408380,17820,17770,17820,17770,2556
|
|
20241205,105700,2258910970,17770,17770,17800,17770,761
|
|
20241205,105600,2245377710,17780,17770,17800,17770,180
|
|
20241205,105500,2242176780,17770,17770,17810,17770,496
|
|
20241205,105400,2233356330,17770,17790,17800,17770,383
|
|
20241205,105300,2226544340,17770,17770,17790,17770,312
|
|
20241205,105200,2220997260,17780,17750,17800,17740,3276
|
|
20241205,105100,2162809290,17750,17760,17770,17750,748
|
|
20241205,105000,2149523830,17760,17780,17790,17760,3009
|
|
20241205,104900,2096041440,17780,17800,17800,17780,1048
|
|
20241205,104800,2077398420,17790,17800,17800,17790,1690
|
|
20241205,104700,2047329370,17800,17800,17810,17800,107
|
|
20241205,104600,2045424480,17800,17810,17810,17800,221
|
|
20241205,104500,2041490290,17810,17810,17820,17800,1039
|
|
20241205,104400,2022987000,17810,17800,17820,17800,243
|
|
20241205,104300,2018658190,17800,17820,17820,17800,125
|
|
20241205,104200,2016431120,17820,17830,17840,17820,173
|
|
20241205,104100,2013346040,17830,17830,17850,17820,762
|
|
20241205,104000,1999747350,17830,17840,17840,17830,973
|
|
20241205,103900,1982390260,17830,17830,17830,17830,94
|
|
20241205,103800,1980714240,17830,17790,17840,17790,289
|
|
20241205,103700,1975565040,17790,17830,17830,17790,202
|
|
20241205,103600,1971965170,17830,17840,17840,17830,377
|
|
20241205,103500,1965243250,17840,17790,17840,17790,561
|
|
20241205,103400,1955252640,17790,17820,17830,17780,1350
|
|
20241205,103300,1931201670,17820,17780,17820,17780,3044
|
|
20241205,103200,1877013250,17780,17770,17790,17770,729
|
|
20241205,103100,1864051680,17770,17770,17780,17770,634
|
|
20241205,103000,1852780410,17770,17770,17780,17770,445
|
|
20241205,102900,1844872740,17780,17770,17780,17770,1776
|
|
20241205,102800,1813312380,17770,17780,17780,17770,999
|
|
20241205,102700,1795554450,17780,17780,17780,17770,423
|
|
20241205,102600,1788033540,17780,17780,17780,17770,528
|
|
20241205,102500,1778647370,17770,17790,17800,17770,3800
|
|
20241205,102400,1711070460,17790,17800,17800,17790,34
|
|
20241205,102300,1710465590,17800,17800,17800,17790,231
|
|
20241205,102200,1706355870,17800,17800,17800,17790,109
|
|
20241205,102100,1704416200,17800,17790,17800,17790,1083
|
|
20241205,102000,1685149620,17790,17780,17790,17780,1294
|
|
20241205,101900,1662138950,17780,17780,17790,17780,746
|
|
20241205,101800,1648875060,17780,17780,17790,17780,138
|
|
20241205,101700,1646420970,17780,17780,17780,17770,937
|
|
20241205,101600,1629761400,17780,17800,17800,17770,2538
|
|
20241205,101500,1584613800,17800,17810,17810,17800,772
|
|
20241205,101400,1570864820,17810,17810,17820,17810,167
|
|
20241205,101300,1567890540,17810,17820,17830,17810,429
|
|
20241205,101200,1560246030,17830,17840,17850,17830,1616
|
|
20241205,101100,1531423450,17850,17850,17850,17840,148
|
|
20241205,101000,1528782830,17840,17840,17850,17840,576
|
|
20241205,100900,1518506970,17840,17840,17850,17840,361
|
|
20241205,100800,1512064220,17840,17810,17840,17810,3216
|
|
20241205,100700,1454746290,17820,17810,17820,17810,67
|
|
20241205,100600,1453552990,17810,17820,17820,17810,294
|
|
20241205,100500,1448316810,17810,17810,17820,17800,670
|
|
20241205,100400,1436383830,17810,17790,17810,17790,1893
|
|
20241205,100300,1402681950,17800,17790,17800,17790,358
|
|
20241205,100200,1396310160,17790,17800,17800,17790,484
|
|
20241205,100100,1387698980,17790,17810,17820,17790,3525
|
|
20241205,100000,1324938480,17810,17810,17810,17810,85
|
|
20241205,095900,1323424630,17810,17810,17810,17810,153
|
|
20241205,095800,1320699700,17820,17820,17820,17810,492
|
|
20241205,095700,1311932830,17820,17820,17820,17820,144
|
|
20241205,095600,1309366750,17820,17840,17840,17820,661
|
|
20241205,095500,1297580940,17840,17840,17850,17840,693
|
|
20241205,095400,1285217780,17840,17860,17860,17840,3188
|
|
20241205,095300,1228294790,17860,17850,17860,17850,69
|
|
20241205,095200,1227063020,17840,17850,17860,17830,1136
|
|
20241205,095100,1206788800,17850,17850,17850,17850,205
|
|
20241205,095000,1203129550,17860,17850,17860,17850,313
|
|
20241205,094900,1197540500,17850,17840,17850,17840,83
|
|
20241205,094800,1196059500,17840,17860,17860,17830,1123
|
|
20241205,094700,1176021730,17850,17860,17860,17840,588
|
|
20241205,094600,1165525580,17860,17850,17860,17850,124
|
|
20241205,094500,1163310950,17850,17890,17890,17850,1593
|
|
20241205,094400,1134820690,17890,17880,17910,17880,246
|
|
20241205,094300,1130419880,17920,17930,17930,17880,2600
|
|
20241205,094200,1083835330,17930,17940,17940,17920,447
|
|
20241205,094100,1075823040,17940,17910,17940,17910,874
|
|
20241205,094000,1060154190,17910,17870,17910,17870,701
|
|
20241205,093900,1047612840,17880,17880,17880,17870,311
|
|
20241205,093800,1042052450,17880,17900,17900,17880,692
|
|
20241205,093700,1029677630,17900,17900,17900,17890,353
|
|
20241205,093600,1023359430,17900,17910,17910,17900,999
|
|
20241205,093500,1005471900,17910,17930,17930,17910,1423
|
|
20241205,093400,979976990,17930,17890,17930,17890,1253
|
|
20241205,093300,957536500,17890,17900,17910,17880,524
|
|
20241205,093200,948158080,17900,17910,17910,17900,308
|
|
20241205,093100,942643400,17910,17890,17910,17870,768
|
|
20241205,093000,928906510,17890,17870,17900,17870,3401
|
|
20241205,092900,868114840,17880,17820,17880,17820,552
|
|
20241205,092800,858254660,17820,17820,17830,17820,180
|
|
20241205,092700,855045830,17820,17840,17840,17820,944
|
|
20241205,092600,838208910,17840,17850,17850,17840,548
|
|
20241205,092500,828429390,17850,17840,17850,17840,1130
|
|
20241205,092400,808261570,17830,17820,17840,17820,135
|
|
20241205,092300,805854650,17810,17840,17840,17810,616
|
|
20241205,092200,794878050,17830,17840,17850,17830,1001
|
|
20241205,092100,777027150,17840,17830,17850,17830,1790
|
|
20241205,092000,745100000,17870,17860,17870,17820,8884
|
|
20241205,091900,586497620,17870,17880,17880,17870,2206
|
|
20241205,091800,547064190,17880,17940,17940,17880,1112
|
|
20241205,091700,527145610,17950,17920,17950,17910,2082
|
|
20241205,091600,489831730,17920,17910,17930,17910,830
|
|
20241205,091500,474959900,17920,17890,17920,17880,930
|
|
20241205,091400,458318920,17880,17900,17900,17880,237
|
|
20241205,091300,454078740,17900,17900,17900,17890,1025
|
|
20241205,091200,435740820,17890,17930,17930,17890,634
|
|
20241205,091100,424394160,17930,17970,17970,17930,1449
|
|
20241205,091000,398410180,17970,17930,17990,17920,3478
|
|
20241205,090900,335926190,17930,17900,17960,17890,1545
|
|
20241205,090800,308230320,17890,17810,17890,17810,1276
|
|
20241205,090700,285472110,17810,17800,17850,17800,509
|
|
20241205,090600,276394960,17810,17850,17850,17800,131
|
|
20241205,090500,274062240,17790,17780,17800,17780,1630
|
|
20241205,090400,245078530,17850,17780,17850,17780,3675
|
|
20241205,090300,179679370,17780,17770,17800,17770,2356
|
|
20241205,090200,137791080,17770,17780,17810,17770,2180
|
|
20241205,090100,99039470,17780,17880,17880,17780,1650
|
|
20241205,090000,69654260,17880,17770,17880,17770,3916
|