656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,195300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,195200,3164578920,17950,17950,17950,17950,0
|
|
20241204,195100,3164578920,17950,17950,17950,17950,0
|
|
20241204,195000,3164578920,17950,17950,17950,17950,0
|
|
20241204,194900,3164578920,17950,17950,17950,17950,0
|
|
20241204,194800,3164578920,17950,17950,17950,17950,0
|
|
20241204,194700,3164578920,17950,17950,17950,17950,0
|
|
20241204,194600,3164578920,17950,17950,17950,17950,0
|
|
20241204,194500,3164578920,17950,17950,17950,17950,0
|
|
20241204,194400,3164578920,17950,17950,17950,17950,0
|
|
20241204,194300,3164578920,17950,17950,17950,17950,0
|
|
20241204,194200,3164578920,17950,17950,17950,17950,0
|
|
20241204,194100,3164578920,17950,17950,17950,17950,0
|
|
20241204,194000,3164578920,17950,17950,17950,17950,0
|
|
20241204,193900,3164578920,17950,17950,17950,17950,0
|
|
20241204,193800,3164578920,17950,17950,17950,17950,0
|
|
20241204,193700,3164578920,17950,17950,17950,17950,0
|
|
20241204,193600,3164578920,17950,17950,17950,17950,0
|
|
20241204,193500,3164578920,17950,17950,17950,17950,0
|
|
20241204,193400,3164578920,17950,17950,17950,17950,0
|
|
20241204,193300,3164578920,17950,17950,17950,17950,0
|
|
20241204,193200,3164578920,17950,17950,17950,17950,0
|
|
20241204,193100,3164578920,17950,17950,17950,17950,0
|
|
20241204,193000,3164578920,17950,17950,17950,17950,0
|
|
20241204,192900,3164578920,17950,17950,17950,17950,0
|
|
20241204,192800,3164578920,17950,17950,17950,17950,0
|
|
20241204,192700,3164578920,17950,17950,17950,17950,0
|
|
20241204,192600,3164578920,17950,17950,17950,17950,0
|
|
20241204,192500,3164578920,17950,17950,17950,17950,0
|
|
20241204,192400,3164578920,17950,17950,17950,17950,0
|
|
20241204,192300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,192200,3164578920,17950,17950,17950,17950,0
|
|
20241204,192100,3164578920,17950,17950,17950,17950,0
|
|
20241204,192000,3164578920,17950,17950,17950,17950,0
|
|
20241204,191900,3164578920,17950,17950,17950,17950,0
|
|
20241204,191800,3164578920,17950,17950,17950,17950,0
|
|
20241204,191700,3164578920,17950,17950,17950,17950,0
|
|
20241204,191600,3164578920,17950,17950,17950,17950,0
|
|
20241204,191500,3164578920,17950,17950,17950,17950,0
|
|
20241204,191400,3164578920,17950,17950,17950,17950,0
|
|
20241204,191300,3164578920,17950,17950,17950,17950,0
|
|
20241204,191200,3164578920,17950,17950,17950,17950,0
|
|
20241204,191100,3164578920,17950,17950,17950,17950,0
|
|
20241204,191000,3164578920,17950,17950,17950,17950,0
|
|
20241204,190900,3164578920,17950,17950,17950,17950,0
|
|
20241204,190800,3164578920,17950,17950,17950,17950,0
|
|
20241204,190700,3164578920,17950,17950,17950,17950,0
|
|
20241204,190600,3164578920,17950,17950,17950,17950,0
|
|
20241204,190500,3164578920,17950,17950,17950,17950,0
|
|
20241204,190400,3164578920,17950,17950,17950,17950,0
|
|
20241204,190300,3164578920,17950,17950,17950,17950,0
|
|
20241204,190200,3164578920,17950,17950,17950,17950,0
|
|
20241204,190100,3164578920,17950,17950,17950,17950,0
|
|
20241204,190000,3164578920,17950,17950,17950,17950,0
|
|
20241204,185900,3164578920,17950,17950,17950,17950,0
|
|
20241204,185800,3164578920,17950,17950,17950,17950,0
|
|
20241204,185700,3164578920,17950,17950,17950,17950,0
|
|
20241204,185600,3164578920,17950,17950,17950,17950,0
|
|
20241204,185500,3164578920,17950,17950,17950,17950,0
|
|
20241204,185400,3164578920,17950,17950,17950,17950,0
|
|
20241204,185300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,185200,3164578920,17950,17950,17950,17950,0
|
|
20241204,185100,3164578920,17950,17950,17950,17950,0
|
|
20241204,185000,3164578920,17950,17950,17950,17950,0
|
|
20241204,184900,3164578920,17950,17950,17950,17950,0
|
|
20241204,184800,3164578920,17950,17950,17950,17950,0
|
|
20241204,184700,3164578920,17950,17950,17950,17950,0
|
|
20241204,184600,3164578920,17950,17950,17950,17950,0
|
|
20241204,184500,3164578920,17950,17950,17950,17950,0
|
|
20241204,184400,3164578920,17950,17950,17950,17950,0
|
|
20241204,184300,3164578920,17950,17950,17950,17950,0
|
|
20241204,184200,3164578920,17950,17950,17950,17950,0
|
|
20241204,184100,3164578920,17950,17950,17950,17950,0
|
|
20241204,184000,3164578920,17950,17950,17950,17950,0
|
|
20241204,183900,3164578920,17950,17950,17950,17950,0
|
|
20241204,183800,3164578920,17950,17950,17950,17950,0
|
|
20241204,183700,3164578920,17950,17950,17950,17950,0
|
|
20241204,183600,3164578920,17950,17950,17950,17950,0
|
|
20241204,183500,3164578920,17950,17950,17950,17950,0
|
|
20241204,183400,3164578920,17950,17950,17950,17950,0
|
|
20241204,183300,3164578920,17950,17950,17950,17950,0
|
|
20241204,183200,3164578920,17950,17950,17950,17950,0
|
|
20241204,183100,3164578920,17950,17950,17950,17950,0
|
|
20241204,183000,3164578920,17950,17950,17950,17950,0
|
|
20241204,182900,3164578920,17950,17950,17950,17950,0
|
|
20241204,182800,3164578920,17950,17950,17950,17950,0
|
|
20241204,182700,3164578920,17950,17950,17950,17950,0
|
|
20241204,182600,3164578920,17950,17950,17950,17950,0
|
|
20241204,182500,3164578920,17950,17950,17950,17950,0
|
|
20241204,182400,3164578920,17950,17950,17950,17950,0
|
|
20241204,182300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,182200,3164578920,17950,17950,17950,17950,0
|
|
20241204,182100,3164578920,17950,17950,17950,17950,0
|
|
20241204,182000,3164578920,17950,17950,17950,17950,0
|
|
20241204,181900,3164578920,17950,17950,17950,17950,0
|
|
20241204,181800,3164578920,17950,17950,17950,17950,0
|
|
20241204,181700,3164578920,17950,17950,17950,17950,0
|
|
20241204,181600,3164578920,17950,17950,17950,17950,0
|
|
20241204,181500,3164578920,17950,17950,17950,17950,0
|
|
20241204,181400,3164578920,17950,17950,17950,17950,0
|
|
20241204,181300,3164578920,17950,17950,17950,17950,0
|
|
20241204,181200,3164578920,17950,17950,17950,17950,0
|
|
20241204,181100,3164578920,17950,17950,17950,17950,0
|
|
20241204,181000,3164578920,17950,17950,17950,17950,0
|
|
20241204,180900,3164578920,17950,17950,17950,17950,0
|
|
20241204,180800,3164578920,17950,17950,17950,17950,0
|
|
20241204,180700,3164578920,17950,17950,17950,17950,0
|
|
20241204,180600,3164578920,17950,17950,17950,17950,0
|
|
20241204,180500,3164578920,17950,17950,17950,17950,0
|
|
20241204,180400,3164578920,17950,17950,17950,17950,0
|
|
20241204,180300,3164578920,17950,17950,17950,17950,0
|
|
20241204,180200,3164578920,17950,17950,17950,17950,0
|
|
20241204,180100,3164578920,17950,17950,17950,17950,0
|
|
20241204,180000,3164578920,17950,17950,17950,17950,0
|
|
20241204,175900,3164578920,17950,17950,17950,17950,0
|
|
20241204,175800,3164578920,17950,17950,17950,17950,0
|
|
20241204,175700,3164578920,17950,17950,17950,17950,0
|
|
20241204,175600,3164578920,17950,17950,17950,17950,0
|
|
20241204,175500,3164578920,17950,17950,17950,17950,0
|
|
20241204,175400,3164578920,17950,17950,17950,17950,0
|
|
20241204,175300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,175200,3164578920,17950,17950,17950,17950,0
|
|
20241204,175100,3164578920,17950,17950,17950,17950,0
|
|
20241204,175000,3164578920,17950,17950,17950,17950,0
|
|
20241204,174900,3164578920,17950,17950,17950,17950,0
|
|
20241204,174800,3164578920,17950,17950,17950,17950,0
|
|
20241204,174700,3164578920,17950,17950,17950,17950,0
|
|
20241204,174600,3164578920,17950,17950,17950,17950,0
|
|
20241204,174500,3164578920,17950,17950,17950,17950,0
|
|
20241204,174400,3164578920,17950,17950,17950,17950,0
|
|
20241204,174300,3164578920,17950,17950,17950,17950,0
|
|
20241204,174200,3164578920,17950,17950,17950,17950,0
|
|
20241204,174100,3164578920,17950,17950,17950,17950,0
|
|
20241204,174000,3164578920,17950,17950,17950,17950,0
|
|
20241204,173900,3164578920,17950,17950,17950,17950,0
|
|
20241204,173800,3164578920,17950,17950,17950,17950,0
|
|
20241204,173700,3164578920,17950,17950,17950,17950,0
|
|
20241204,173600,3164578920,17950,17950,17950,17950,0
|
|
20241204,173500,3164578920,17950,17950,17950,17950,0
|
|
20241204,173400,3164578920,17950,17950,17950,17950,0
|
|
20241204,173300,3164578920,17950,17950,17950,17950,0
|
|
20241204,173200,3164578920,17950,17950,17950,17950,0
|
|
20241204,173100,3164578920,17950,17950,17950,17950,0
|
|
20241204,173000,3164578920,17950,17950,17950,17950,0
|
|
20241204,172900,3164578920,17950,17950,17950,17950,0
|
|
20241204,172800,3164578920,17950,17950,17950,17950,0
|
|
20241204,172700,3164578920,17950,17950,17950,17950,0
|
|
20241204,172600,3164578920,17950,17950,17950,17950,0
|
|
20241204,172500,3164578920,17950,17950,17950,17950,0
|
|
20241204,172400,3164578920,17950,17950,17950,17950,0
|
|
20241204,172300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,172200,3164578920,17950,17950,17950,17950,0
|
|
20241204,172100,3164578920,17950,17950,17950,17950,0
|
|
20241204,172000,3164578920,17950,17950,17950,17950,0
|
|
20241204,171900,3164578920,17950,17950,17950,17950,0
|
|
20241204,171800,3164578920,17950,17950,17950,17950,0
|
|
20241204,171700,3164578920,17950,17950,17950,17950,0
|
|
20241204,171600,3164578920,17950,17950,17950,17950,0
|
|
20241204,171500,3164578920,17950,17950,17950,17950,0
|
|
20241204,171400,3164578920,17950,17950,17950,17950,0
|
|
20241204,171300,3164578920,17950,17950,17950,17950,0
|
|
20241204,171200,3164578920,17950,17950,17950,17950,0
|
|
20241204,171100,3164578920,17950,17950,17950,17950,0
|
|
20241204,171000,3164578920,17950,17950,17950,17950,0
|
|
20241204,170900,3164578920,17950,17950,17950,17950,0
|
|
20241204,170800,3164578920,17950,17950,17950,17950,0
|
|
20241204,170700,3164578920,17950,17950,17950,17950,0
|
|
20241204,170600,3164578920,17950,17950,17950,17950,0
|
|
20241204,170500,3164578920,17950,17950,17950,17950,0
|
|
20241204,170400,3164578920,17950,17950,17950,17950,0
|
|
20241204,170300,3164578920,17950,17950,17950,17950,0
|
|
20241204,170200,3164578920,17950,17950,17950,17950,0
|
|
20241204,170100,3164578920,17950,17950,17950,17950,0
|
|
20241204,170000,3164578920,17950,17950,17950,17950,0
|
|
20241204,165900,3164578920,17950,17950,17950,17950,0
|
|
20241204,165800,3164578920,17950,17950,17950,17950,0
|
|
20241204,165700,3164578920,17950,17950,17950,17950,0
|
|
20241204,165600,3164578920,17950,17950,17950,17950,0
|
|
20241204,165500,3164578920,17950,17950,17950,17950,0
|
|
20241204,165400,3164578920,17950,17950,17950,17950,0
|
|
20241204,165300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,165200,3164578920,17950,17950,17950,17950,0
|
|
20241204,165100,3164578920,17950,17950,17950,17950,0
|
|
20241204,165000,3164578920,17950,17950,17950,17950,0
|
|
20241204,164900,3164578920,17950,17950,17950,17950,0
|
|
20241204,164800,3164578920,17950,17950,17950,17950,0
|
|
20241204,164700,3164578920,17950,17950,17950,17950,0
|
|
20241204,164600,3164578920,17950,17950,17950,17950,0
|
|
20241204,164500,3164578920,17950,17950,17950,17950,0
|
|
20241204,164400,3164578920,17950,17950,17950,17950,0
|
|
20241204,164300,3164578920,17950,17950,17950,17950,0
|
|
20241204,164200,3164578920,17950,17950,17950,17950,0
|
|
20241204,164100,3164578920,17950,17950,17950,17950,0
|
|
20241204,164000,3164578920,17950,17950,17950,17950,0
|
|
20241204,163900,3164578920,17950,17950,17950,17950,0
|
|
20241204,163800,3164578920,17950,17950,17950,17950,0
|
|
20241204,163700,3164578920,17950,17950,17950,17950,0
|
|
20241204,163600,3164578920,17950,17950,17950,17950,0
|
|
20241204,163500,3164578920,17950,17950,17950,17950,0
|
|
20241204,163400,3164578920,17950,17950,17950,17950,0
|
|
20241204,163300,3164578920,17950,17950,17950,17950,0
|
|
20241204,163200,3164578920,17950,17950,17950,17950,0
|
|
20241204,163100,3164578920,17950,17950,17950,17950,0
|
|
20241204,163000,3164578920,17950,17950,17950,17950,0
|
|
20241204,162900,3164578920,17950,17950,17950,17950,0
|
|
20241204,162800,3164578920,17950,17950,17950,17950,0
|
|
20241204,162700,3164578920,17950,17950,17950,17950,0
|
|
20241204,162600,3164578920,17950,17950,17950,17950,0
|
|
20241204,162500,3164578920,17950,17950,17950,17950,0
|
|
20241204,162400,3164578920,17950,17950,17950,17950,0
|
|
20241204,162300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,162200,3164578920,17950,17950,17950,17950,0
|
|
20241204,162100,3164578920,17950,17950,17950,17950,0
|
|
20241204,162000,3164578920,17950,17950,17950,17950,0
|
|
20241204,161900,3164578920,17950,17950,17950,17950,0
|
|
20241204,161800,3164578920,17950,17950,17950,17950,0
|
|
20241204,161700,3164578920,17950,17950,17950,17950,0
|
|
20241204,161600,3164578920,17950,17950,17950,17950,0
|
|
20241204,161500,3164578920,17950,17950,17950,17950,0
|
|
20241204,161400,3164578920,17950,17950,17950,17950,0
|
|
20241204,161300,3164578920,17950,17950,17950,17950,0
|
|
20241204,161200,3164578920,17950,17950,17950,17950,0
|
|
20241204,161100,3164578920,17950,17950,17950,17950,0
|
|
20241204,161000,3164578920,17950,17950,17950,17950,0
|
|
20241204,160900,3164578920,17950,17950,17950,17950,0
|
|
20241204,160800,3164578920,17950,17950,17950,17950,0
|
|
20241204,160700,3164578920,17950,17950,17950,17950,0
|
|
20241204,160600,3164578920,17950,17950,17950,17950,0
|
|
20241204,160500,3164578920,17950,17950,17950,17950,0
|
|
20241204,160400,3164578920,17950,17950,17950,17950,0
|
|
20241204,160300,3164578920,17950,17950,17950,17950,0
|
|
20241204,160200,3164578920,17950,17950,17950,17950,0
|
|
20241204,160100,3164578920,17950,17950,17950,17950,0
|
|
20241204,160000,3164578920,17950,17950,17950,17950,0
|
|
20241204,155900,3164578920,17950,17950,17950,17950,0
|
|
20241204,155800,3164578920,17950,17950,17950,17950,0
|
|
20241204,155700,3164578920,17950,17950,17950,17950,0
|
|
20241204,155600,3164578920,17950,17950,17950,17950,0
|
|
20241204,155500,3164578920,17950,17950,17950,17950,0
|
|
20241204,155400,3164578920,17950,17950,17950,17950,0
|
|
20241204,155300,3164578920,17950,17950,17950,17950,2179
|
|
20241204,155200,3164578920,17950,17950,17950,17950,0
|
|
20241204,155100,3164578920,17950,17950,17950,17950,0
|
|
20241204,155000,3164578920,17950,17950,17950,17950,0
|
|
20241204,154900,3164578920,17950,17950,17950,17950,0
|
|
20241204,154800,3164578920,17950,17950,17950,17950,0
|
|
20241204,154700,3164578920,17950,17950,17950,17950,0
|
|
20241204,154600,3164578920,17950,17950,17950,17950,0
|
|
20241204,154500,3164578920,17950,17950,17950,17950,0
|
|
20241204,154400,3164578920,17950,17950,17950,17950,0
|
|
20241204,154300,3164578920,17950,17950,17950,17950,0
|
|
20241204,154200,3164578920,17950,17950,17950,17950,0
|
|
20241204,154100,3164578920,17950,17950,17950,17950,0
|
|
20241204,154000,3164578920,17950,17950,17950,17950,0
|
|
20241204,153900,3164578920,17950,17950,17950,17950,0
|
|
20241204,153800,3164578920,17950,17950,17950,17950,0
|
|
20241204,153700,3164578920,17950,17950,17950,17950,0
|
|
20241204,153600,3164578920,17950,17950,17950,17950,0
|
|
20241204,153500,3164578920,17950,17950,17950,17950,0
|
|
20241204,153400,3164578920,17950,17950,17950,17950,0
|
|
20241204,153300,3164578920,17950,17950,17950,17950,0
|
|
20241204,153200,3164578920,17950,17950,17950,17950,0
|
|
20241204,153100,3164578920,17950,17950,17950,17950,0
|
|
20241204,153000,3164578920,17950,17950,17950,17950,2179
|
|
20241204,152900,3125465870,18000,18000,18000,18000,0
|
|
20241204,152800,3125465870,18000,18000,18000,18000,0
|
|
20241204,152700,3125465870,18000,18000,18000,18000,0
|
|
20241204,152600,3125465870,18000,18000,18000,18000,0
|
|
20241204,152500,3125465870,18000,18000,18000,18000,0
|
|
20241204,152400,3125465870,18000,18000,18000,18000,0
|
|
20241204,152300,3125465870,18000,18000,18000,18000,0
|
|
20241204,152200,3125465870,18000,18000,18000,18000,0
|
|
20241204,152100,3125465870,18000,18000,18000,18000,0
|
|
20241204,152000,3125465870,18000,18000,18000,18000,0
|
|
20241204,151900,3125465870,18000,17980,18000,17980,365
|
|
20241204,151800,3118897580,17980,17940,17980,17940,315
|
|
20241204,151700,3113240140,17950,17980,17980,17950,585
|
|
20241204,151600,3102729760,17990,17990,17990,17980,264
|
|
20241204,151500,3097981430,17980,17980,17990,17980,232
|
|
20241204,151400,3093808820,17970,17970,17980,17960,255
|
|
20241204,151300,3089226160,17970,17980,17980,17960,535
|
|
20241204,151200,3079612120,17970,17980,17980,17970,238
|
|
20241204,151100,3075333880,17970,17950,17980,17940,675
|
|
20241204,151000,3063212040,17950,17930,17950,17930,274
|
|
20241204,150900,3058296590,17930,17920,17940,17910,342
|
|
20241204,150800,3052162690,17910,17910,17910,17900,238
|
|
20241204,150700,3047900550,17910,17890,17910,17890,579
|
|
20241204,150600,3037537080,17900,17890,17900,17880,487
|
|
20241204,150500,3028824130,17880,17890,17890,17880,204
|
|
20241204,150400,3025175150,17890,17880,17890,17880,81
|
|
20241204,150300,3023726760,17890,17880,17890,17880,27
|
|
20241204,150200,3023243740,17890,17870,17890,17870,460
|
|
20241204,150100,3015019060,17880,17890,17890,17880,218
|
|
20241204,150000,3011120810,17890,17890,17890,17880,46
|
|
20241204,145900,3010297880,17890,17880,17890,17870,179
|
|
20241204,145800,3007096370,17870,17890,17890,17870,326
|
|
20241204,145700,3001265630,17890,17900,17900,17890,134
|
|
20241204,145600,2998868360,17890,17890,17890,17880,104
|
|
20241204,145500,2997008100,17880,17880,17890,17880,178
|
|
20241204,145400,2993823800,17880,17880,17880,17870,363
|
|
20241204,145300,2987333370,17880,17890,17890,17880,12
|
|
20241204,145200,2987118700,17880,17870,17880,17870,42
|
|
20241204,145100,2986367750,17870,17840,17870,17840,47
|
|
20241204,145000,2985528080,17850,17870,17870,17850,433
|
|
20241204,144900,2977797860,17860,17860,17860,17850,315
|
|
20241204,144800,2972173190,17870,17870,17870,17860,87
|
|
20241204,144700,2970618960,17870,17890,17890,17870,811
|
|
20241204,144600,2956111980,17890,17910,17910,17890,37
|
|
20241204,144500,2955449680,17910,17890,17930,17890,1116
|
|
20241204,144400,2935471340,17900,17880,17900,17880,451
|
|
20241204,144300,2927403730,17880,17890,17890,17880,459
|
|
20241204,144200,2919192230,17890,17860,17900,17860,452
|
|
20241204,144100,2911109470,17850,17870,17880,17850,34
|
|
20241204,144000,2910502210,17860,17870,17870,17860,30
|
|
20241204,143900,2909966120,17870,17830,17870,17820,3956
|
|
20241204,143800,2839361170,17810,17830,17830,17810,81
|
|
20241204,143700,2837916980,17810,17820,17830,17810,306
|
|
20241204,143600,2832463930,17820,17820,17820,17800,658
|
|
20241204,143500,2820746960,17810,17820,17820,17810,35
|
|
20241204,143400,2820123570,17820,17820,17830,17820,120
|
|
20241204,143300,2817984840,17810,17810,17820,17810,133
|
|
20241204,143200,2815615110,17810,17810,17810,17810,191
|
|
20241204,143100,2812213400,17800,17820,17820,17800,209
|
|
20241204,143000,2808491660,17820,17820,17820,17820,104
|
|
20241204,142900,2806638380,17820,17820,17830,17820,19
|
|
20241204,142800,2806299640,17830,17820,17830,17810,321
|
|
20241204,142700,2800579350,17820,17790,17820,17790,701
|
|
20241204,142600,2788095940,17800,17790,17800,17780,748
|
|
20241204,142500,2774792000,17800,17800,17810,17790,918
|
|
20241204,142400,2758451780,17800,17810,17810,17800,100
|
|
20241204,142300,2756671640,17800,17820,17820,17800,334
|
|
20241204,142200,2750722920,17820,17820,17820,17810,104
|
|
20241204,142100,2748869650,17820,17820,17820,17810,34
|
|
20241204,142000,2748263790,17810,17810,17820,17800,527
|
|
20241204,141900,2738876850,17820,17820,17820,17810,100
|
|
20241204,141800,2737095740,17820,17820,17820,17800,96
|
|
20241204,141700,2735385640,17820,17810,17820,17800,102
|
|
20241204,141600,2733569560,17800,17800,17810,17800,341
|
|
20241204,141500,2727499570,17810,17810,17820,17800,360
|
|
20241204,141400,2721087890,17820,17810,17820,17810,312
|
|
20241204,141300,2715531070,17820,17820,17820,17800,7
|
|
20241204,141200,2715406350,17810,17810,17810,17790,352
|
|
20241204,141100,2709140620,17800,17800,17820,17800,70
|
|
20241204,141000,2707893940,17820,17790,17820,17780,322
|
|
20241204,140900,2702164850,17800,17790,17800,17790,14
|
|
20241204,140800,2701915760,17800,17820,17820,17800,61
|
|
20241204,140700,2700829710,17830,17810,17830,17800,96
|
|
20241204,140600,2699119640,17810,17810,17810,17800,31
|
|
20241204,140500,2698567540,17810,17830,17830,17790,2641
|
|
20241204,140400,2651545700,17830,17840,17840,17820,671
|
|
20241204,140300,2639586670,17840,17830,17840,17830,111
|
|
20241204,140200,2637606740,17830,17830,17830,17820,422
|
|
20241204,140100,2630084410,17820,17820,17830,17820,460
|
|
20241204,140000,2621887130,17830,17820,17830,17820,46
|
|
20241204,135900,2621067270,17820,17830,17830,17820,55
|
|
20241204,135800,2620086650,17830,17820,17830,17820,76
|
|
20241204,135700,2618731590,17830,17830,17840,17830,170
|
|
20241204,135600,2615700120,17830,17820,17830,17820,120
|
|
20241204,135500,2613561130,17820,17820,17820,17810,339
|
|
20241204,135400,2607520940,17810,17810,17820,17810,395
|
|
20241204,135300,2600485230,17820,17830,17830,17820,101
|
|
20241204,135200,2598685220,17820,17830,17830,17820,127
|
|
20241204,135100,2596421300,17830,17820,17830,17820,49
|
|
20241204,135000,2595547850,17830,17810,17830,17810,104
|
|
20241204,134900,2593694170,17810,17810,17840,17810,18
|
|
20241204,134800,2593373110,17810,17850,17850,17810,502
|
|
20241204,134700,2584428090,17850,17860,17860,17840,124
|
|
20241204,134600,2582214640,17850,17850,17850,17850,37
|
|
20241204,134500,2581554190,17860,17850,17860,17850,17
|
|
20241204,134400,2581250590,17860,17840,17870,17840,51
|
|
20241204,134300,2580340350,17840,17850,17850,17840,156
|
|
20241204,134200,2577557010,17850,17870,17870,17850,840
|
|
20241204,134100,2562557980,17870,17880,17880,17870,361
|
|
20241204,134000,2556103630,17870,17870,17880,17870,90
|
|
20241204,133900,2554495060,17880,17870,17880,17870,253
|
|
20241204,133800,2549971740,17870,17870,17870,17870,302
|
|
20241204,133700,2544575000,17870,17870,17870,17870,33
|
|
20241204,133600,2543985290,17870,17880,17890,17870,492
|
|
20241204,133500,2535190950,17880,17880,17880,17880,69
|
|
20241204,133400,2533957230,17880,17890,17890,17880,105
|
|
20241204,133300,2532079400,17890,17890,17890,17880,23
|
|
20241204,133200,2531667940,17900,17870,17900,17870,43
|
|
20241204,133100,2530898340,17900,17870,17900,17870,9
|
|
20241204,133000,2530737270,17890,17890,17890,17870,438
|
|
20241204,132900,2522905490,17870,17860,17880,17860,67
|
|
20241204,132800,2521708800,17860,17870,17870,17860,25
|
|
20241204,132700,2521262060,17860,17850,17870,17850,528
|
|
20241204,132600,2511831930,17860,17890,17890,17860,2112
|
|
20241204,132500,2474077150,17900,17900,17900,17890,176
|
|
20241204,132400,2470928260,17900,17900,17900,17890,68
|
|
20241204,132300,2469711370,17890,17900,17900,17890,34
|
|
20241204,132200,2469103100,17900,17900,17900,17900,1
|
|
20241204,132100,2469085200,17900,17880,17900,17880,127
|
|
20241204,132000,2466813160,17880,17890,17890,17880,92
|
|
20241204,131900,2465167700,17880,17890,17900,17880,318
|
|
20241204,131800,2459478610,17890,17890,17890,17890,6
|
|
20241204,131700,2459371270,17890,17890,17890,17890,31
|
|
20241204,131600,2458816680,17900,17900,17900,17890,332
|
|
20241204,131500,2452876650,17890,17900,17900,17890,338
|
|
20241204,131400,2446829800,17890,17890,17900,17880,331
|
|
20241204,131300,2440908670,17900,17880,17900,17880,75
|
|
20241204,131200,2439566650,17890,17910,17910,17890,123
|
|
20241204,131100,2437364990,17920,17940,17940,17920,591
|
|
20241204,131000,2426769070,17940,17950,17960,17940,634
|
|
20241204,130900,2415389100,17960,17950,17960,17950,26
|
|
20241204,130800,2414922150,17960,17960,17960,17950,407
|
|
20241204,130700,2407612930,17960,17970,17970,17960,353
|
|
20241204,130600,2401273020,17970,17960,17970,17960,70
|
|
20241204,130500,2400015480,17960,17930,17960,17930,159
|
|
20241204,130400,2397160610,17940,17930,17940,17910,367
|
|
20241204,130300,2390579880,17940,17900,17940,17900,380
|
|
20241204,130200,2383775670,17880,17900,17900,17880,1239
|
|
20241204,130100,2361608660,17900,17890,17930,17890,247
|
|
20241204,130000,2357185200,17890,17890,17890,17880,365
|
|
20241204,125900,2350655660,17890,17900,17900,17890,363
|
|
20241204,125800,2344159570,17900,17890,17900,17890,226
|
|
20241204,125700,2340116400,17880,17880,17890,17880,284
|
|
20241204,125600,2335037450,17880,17890,17890,17880,63
|
|
20241204,125500,2333910520,17890,17890,17890,17870,43
|
|
20241204,125400,2333141270,17870,17870,17870,17870,1
|
|
20241204,125300,2333123400,17890,17900,17900,17880,144
|
|
20241204,125200,2330547740,17880,17880,17880,17880,12
|
|
20241204,125100,2330333180,17880,17870,17880,17870,326
|
|
20241204,125000,2324505170,17880,17830,17880,17830,803
|
|
20241204,124900,2310156070,17850,17820,17850,17820,556
|
|
20241204,124800,2300238650,17830,17830,17840,17820,224
|
|
20241204,124700,2296244560,17840,17830,17840,17830,6
|
|
20241204,124600,2296137530,17840,17830,17840,17830,72
|
|
20241204,124500,2294853220,17830,17830,17830,17830,4
|
|
20241204,124400,2294781900,17840,17820,17840,17820,88
|
|
20241204,124300,2293213330,17830,17820,17830,17820,591
|
|
20241204,124200,2282676100,17820,17810,17820,17800,410
|
|
20241204,124100,2275371140,17800,17810,17810,17800,573
|
|
20241204,124000,2265169660,17800,17790,17800,17790,30
|
|
20241204,123900,2264635800,17790,17800,17810,17790,87
|
|
20241204,123800,2263086800,17790,17790,17810,17790,162
|
|
20241204,123700,2260202100,17790,17800,17800,17790,345
|
|
20241204,123600,2254064310,17810,17810,17810,17800,49
|
|
20241204,123500,2253191770,17810,17790,17810,17790,208
|
|
20241204,123400,2249491290,17790,17790,17790,17790,0
|
|
20241204,123300,2249491290,17790,17790,17790,17790,13
|
|
20241204,123200,2249260020,17780,17790,17790,17780,1528
|
|
20241204,123100,2222084020,17790,17810,17810,17790,1594
|
|
20241204,123000,2193717810,17810,17800,17810,17800,947
|
|
20241204,122900,2176851880,17810,17820,17820,17810,741
|
|
20241204,122800,2163651460,17820,17820,17820,17820,104
|
|
20241204,122700,2161798180,17810,17810,17810,17810,16
|
|
20241204,122600,2161513220,17810,17820,17820,17800,569
|
|
20241204,122500,2151378930,17820,17820,17820,17820,300
|
|
20241204,122400,2146032930,17830,17830,17830,17830,249
|
|
20241204,122300,2141593260,17830,17830,17830,17830,35
|
|
20241204,122200,2140969210,17840,17840,17840,17830,397
|
|
20241204,122100,2133889930,17840,17830,17840,17830,57
|
|
20241204,122000,2132873570,17840,17840,17840,17830,62
|
|
20241204,121900,2131767700,17850,17840,17850,17840,229
|
|
20241204,121800,2127682280,17840,17840,17850,17840,162
|
|
20241204,121700,2124792010,17850,17850,17850,17850,0
|
|
20241204,121600,2124792010,17850,17850,17850,17840,93
|
|
20241204,121500,2123132100,17850,17850,17850,17840,95
|
|
20241204,121400,2121436710,17840,17840,17840,17840,326
|
|
20241204,121300,2115620870,17850,17840,17850,17830,156
|
|
20241204,121200,2112836920,17840,17840,17840,17840,4
|
|
20241204,121100,2112765560,17840,17840,17840,17840,113
|
|
20241204,121000,2110749640,17840,17840,17860,17840,16
|
|
20241204,120900,2110464180,17840,17850,17850,17840,331
|
|
20241204,120800,2104558680,17850,17850,17850,17850,0
|
|
20241204,120700,2104558680,17850,17870,17870,17850,1335
|
|
20241204,120600,2080718630,17870,17870,17870,17860,34
|
|
20241204,120500,2080111190,17870,17870,17870,17860,370
|
|
20241204,120400,2073502410,17870,17870,17870,17870,4
|
|
20241204,120300,2073430930,17860,17870,17870,17860,85
|
|
20241204,120200,2071912120,17870,17870,17870,17870,1
|
|
20241204,120100,2071894250,17870,17870,17870,17870,11
|
|
20241204,120000,2071697680,17860,17870,17870,17860,169
|
|
20241204,115900,2068679050,17870,17880,17910,17870,276
|
|
20241204,115800,2063746060,17870,17870,17870,17870,347
|
|
20241204,115700,2057545170,17870,17860,17870,17860,7
|
|
20241204,115600,2057420120,17850,17860,17860,17850,225
|
|
20241204,115500,2053403760,17860,17880,17880,17860,508
|
|
20241204,115400,2044329090,17880,17890,17890,17880,321
|
|
20241204,115300,2038586580,17920,17890,17930,17890,269
|
|
20241204,115200,2033774040,17880,17880,17880,17880,353
|
|
20241204,115100,2027462400,17870,17870,17880,17870,630
|
|
20241204,115000,2016200830,17870,17860,17870,17860,118
|
|
20241204,114900,2014092310,17880,17890,17890,17880,12
|
|
20241204,114800,2013877640,17880,17870,17880,17870,1870
|
|
20241204,114700,1980445240,17870,17850,17930,17840,1883
|
|
20241204,114600,1946787550,17860,17850,17860,17820,102
|
|
20241204,114500,1944967260,17820,17840,17850,17820,404
|
|
20241204,114400,1937760000,17840,17840,17840,17800,5778
|
|
20241204,114300,1834866140,17840,17840,17850,17840,23
|
|
20241204,114200,1834455730,17840,17840,17840,17840,9
|
|
20241204,114100,1834295170,17840,17830,17840,17830,17
|
|
20241204,114000,1833991910,17830,17830,17840,17830,486
|
|
20241204,113900,1825326450,17840,17840,17840,17840,19
|
|
20241204,113800,1824987490,17840,17840,17840,17840,149
|
|
20241204,113700,1822329330,17840,17840,17840,17840,79
|
|
20241204,113600,1820919970,17840,17850,17850,17830,80
|
|
20241204,113500,1819492870,17850,17850,17850,17850,8
|
|
20241204,113400,1819350070,17850,17850,17850,17850,50
|
|
20241204,113300,1818457570,17830,17830,17840,17830,443
|
|
20241204,113200,1810558640,17830,17830,17840,17830,499
|
|
20241204,113100,1801658450,17830,17830,17830,17830,17
|
|
20241204,113000,1801355340,17830,17830,17830,17830,185
|
|
20241204,112900,1798056790,17840,17840,17840,17840,12
|
|
20241204,112800,1797842710,17850,17850,17860,17830,651
|
|
20241204,112700,1786228530,17860,17880,17880,17860,249
|
|
20241204,112600,1781780230,17870,17880,17880,17870,40
|
|
20241204,112500,1781065370,17880,17890,17890,17880,130
|
|
20241204,112400,1778740880,17890,17890,17890,17890,22
|
|
20241204,112300,1778347300,17880,17880,17880,17860,78
|
|
20241204,112200,1776952940,17880,17870,17880,17850,719
|
|
20241204,112100,1764112300,17870,17870,17870,17870,354
|
|
20241204,112000,1757786320,17880,17880,17880,17860,42
|
|
20241204,111900,1757035840,17880,17860,17880,17860,1074
|
|
20241204,111800,1737846770,17860,17860,17860,17850,261
|
|
20241204,111700,1733187720,17860,17860,17860,17850,322
|
|
20241204,111600,1727439400,17860,17860,17860,17850,65
|
|
20241204,111500,1726278680,17860,17860,17860,17860,167
|
|
20241204,111400,1723296060,17860,17840,17860,17840,232
|
|
20241204,111300,1719157160,17840,17840,17860,17840,271
|
|
20241204,111200,1714322400,17860,17860,17860,17840,190
|
|
20241204,111100,1710931240,17840,17840,17860,17830,521
|
|
20241204,111000,1701634620,17840,17840,17840,17830,73
|
|
20241204,110900,1700332440,17850,17850,17850,17820,216
|
|
20241204,110800,1696477200,17860,17890,17890,17860,240
|
|
20241204,110700,1692189180,17890,17830,17890,17830,518
|
|
20241204,110600,1682943440,17810,17820,17820,17800,1318
|
|
20241204,110500,1659474770,17820,17810,17850,17800,1028
|
|
20241204,110400,1641168640,17820,17820,17820,17820,7
|
|
20241204,110300,1641043900,17820,17830,17830,17810,319
|
|
20241204,110200,1635358130,17840,17840,17840,17830,327
|
|
20241204,110100,1629527650,17840,17850,17850,17840,1314
|
|
20241204,110000,1606085710,17850,17850,17890,17840,51
|
|
20241204,105900,1605175140,17940,17840,17940,17840,1136
|
|
20241204,105800,1584853580,17840,17840,17840,17820,374
|
|
20241204,105700,1578188780,17830,17840,17840,17830,397
|
|
20241204,105600,1571110130,17840,17840,17840,17830,39
|
|
20241204,105500,1570414500,17830,17850,17860,17830,503
|
|
20241204,105400,1561438240,17860,17870,17870,17860,336
|
|
20241204,105300,1555436700,17870,17860,17870,17860,38
|
|
20241204,105200,1554757870,17860,17860,17860,17860,7
|
|
20241204,105100,1554632850,17850,17840,17860,17840,540
|
|
20241204,105000,1544995910,17850,17850,17850,17840,69
|
|
20241204,104900,1543764400,17850,17860,17860,17850,839
|
|
20241204,104800,1528786400,17860,17880,17910,17860,196
|
|
20241204,104700,1525284560,17880,17880,17880,17850,1673
|
|
20241204,104600,1495392090,17880,17910,17910,17880,2056
|
|
20241204,104500,1458605550,17920,17920,17940,17920,28
|
|
20241204,104400,1458103770,17940,17940,17940,17940,2
|
|
20241204,104300,1458067890,17930,17950,17950,17930,207
|
|
20241204,104200,1454356160,17950,17940,17950,17940,157
|
|
20241204,104100,1451539560,17940,17940,17940,17930,150
|
|
20241204,104000,1448848660,17940,17940,17940,17930,28
|
|
20241204,103900,1448346580,17940,17910,17950,17910,402
|
|
20241204,103800,1441142240,17910,17910,17910,17910,27
|
|
20241204,103700,1440658670,17910,17910,17910,17910,35
|
|
20241204,103600,1440031820,17900,17890,17910,17890,150
|
|
20241204,103500,1437346730,17900,17900,17900,17880,757
|
|
20241204,103400,1423806950,17900,17900,17900,17900,85
|
|
20241204,103300,1422285450,17900,17900,17900,17890,45
|
|
20241204,103200,1421480090,17910,17920,17920,17900,31
|
|
20241204,103100,1420924990,17930,17890,17930,17890,25
|
|
20241204,103000,1420477250,17900,17920,17920,17890,674
|
|
20241204,102900,1408406900,17930,17950,17950,17930,296
|
|
20241204,102800,1403098060,17950,17970,17970,17950,394
|
|
20241204,102700,1396025460,17970,17960,17970,17960,83
|
|
20241204,102600,1394533960,17950,17950,17960,17950,247
|
|
20241204,102500,1390100300,17950,17950,17950,17950,35
|
|
20241204,102400,1389472050,17950,17960,17960,17940,186
|
|
20241204,102300,1386134340,17960,17950,17970,17940,294
|
|
20241204,102200,1380853820,17950,17950,17950,17950,30
|
|
20241204,102100,1380315320,17950,17950,17950,17950,23
|
|
20241204,102000,1379902470,17950,17960,17970,17950,208
|
|
20241204,101900,1376168530,17960,17950,17970,17950,216
|
|
20241204,101800,1372289200,17950,17930,17950,17930,302
|
|
20241204,101700,1366869470,17940,17910,17940,17910,137
|
|
20241204,101600,1364415520,17910,17940,17950,17910,620
|
|
20241204,101500,1353298400,17950,17960,17960,17930,319
|
|
20241204,101400,1347571280,17970,17970,17970,17970,1
|
|
20241204,101300,1347553310,17960,17970,17970,17950,257
|
|
20241204,101200,1342938390,17980,17990,17990,17980,115
|
|
20241204,101100,1340870620,17980,18000,18000,17980,139
|
|
20241204,101000,1338370630,17990,18000,18080,17980,1994
|
|
20241204,100900,1302457350,18010,18010,18010,18000,455
|
|
20241204,100800,1294266000,18010,18020,18020,18010,244
|
|
20241204,100700,1289871340,18020,18020,18080,18020,172
|
|
20241204,100600,1286771660,18020,18040,18100,18020,1637
|
|
20241204,100500,1257201190,18020,18040,18050,18020,210
|
|
20241204,100400,1253412730,18040,18040,18040,18040,203
|
|
20241204,100300,1249750610,18020,18000,18050,18000,695
|
|
20241204,100200,1237234400,18000,17970,18000,17970,307
|
|
20241204,100100,1231717490,17960,17970,17980,17880,2359
|
|
20241204,100000,1189412820,17940,17930,17950,17920,843
|
|
20241204,095900,1174288200,17930,17930,17930,17920,22
|
|
20241204,095800,1173893790,17920,17950,17950,17920,654
|
|
20241204,095700,1162161280,17950,17960,17960,17940,116
|
|
20241204,095600,1160079510,17970,17940,17980,17940,163
|
|
20241204,095500,1157153510,17940,17930,17940,17900,1172
|
|
20241204,095400,1136154890,17940,18000,18000,17940,1921
|
|
20241204,095300,1101636100,17990,17990,17990,17990,18
|
|
20241204,095200,1101312280,18000,17990,18000,17990,124
|
|
20241204,095100,1099080360,18000,17980,18000,17980,722
|
|
20241204,095000,1086089500,17980,17990,18000,17980,343
|
|
20241204,094900,1079922270,17980,17990,18000,17980,347
|
|
20241204,094800,1073679640,17990,17980,18000,17970,488
|
|
20241204,094700,1064905240,17980,18010,18010,17980,153
|
|
20241204,094600,1062153790,18000,18010,18020,18000,281
|
|
20241204,094500,1057092830,18020,17960,18050,17950,1104
|
|
20241204,094400,1037216440,17960,17950,17960,17950,24
|
|
20241204,094300,1036785530,17950,17970,17970,17940,320
|
|
20241204,094200,1031041820,17970,17980,17990,17960,604
|
|
20241204,094100,1020186170,17990,18040,18040,17990,1866
|
|
20241204,094000,986587760,18040,18020,18070,18020,508
|
|
20241204,093900,977424860,18010,18030,18030,18010,259
|
|
20241204,093800,972756450,18030,18020,18030,18010,178
|
|
20241204,093700,969549240,18040,18070,18070,18010,1252
|
|
20241204,093600,946952630,18070,18100,18110,18070,2338
|
|
20241204,093500,904672680,18110,18130,18130,18110,502
|
|
20241204,093400,895579990,18130,18130,18160,18120,134
|
|
20241204,093300,893149500,18130,18120,18130,18120,47
|
|
20241204,093200,892297800,18140,18170,18170,18120,227
|
|
20241204,093100,888183010,18170,18180,18190,18150,1782
|
|
20241204,093000,855834770,18180,18170,18180,18140,142
|
|
20241204,092900,853256040,18150,18160,18160,18140,725
|
|
20241204,092800,840097750,18160,18200,18200,18160,399
|
|
20241204,092700,832846570,18200,18200,18210,18200,58
|
|
20241204,092600,831790940,18210,18200,18210,18180,586
|
|
20241204,092500,821131920,18200,18210,18210,18200,169
|
|
20241204,092400,818054980,18240,18220,18240,18200,536
|
|
20241204,092300,808296210,18210,18300,18300,18210,1088
|
|
20241204,092200,788466490,18300,18170,18330,18140,7912
|
|
20241204,092100,644474510,18170,18150,18170,18120,652
|
|
20241204,092000,632643750,18160,18140,18180,18130,1151
|
|
20241204,091900,611759430,18090,18060,18150,18050,2780
|
|
20241204,091800,561462750,18080,18090,18090,18080,44
|
|
20241204,091700,560667190,18090,18050,18090,18050,681
|
|
20241204,091600,548372030,18040,18040,18040,18020,1148
|
|
20241204,091500,527681180,18030,18020,18030,18010,710
|
|
20241204,091400,514884100,18030,18060,18070,18030,1424
|
|
20241204,091300,489189040,18120,18100,18140,18080,533
|
|
20241204,091200,479538460,18100,18040,18100,18040,1628
|
|
20241204,091100,450144720,18040,18050,18050,18040,887
|
|
20241204,091000,434139790,18040,18030,18040,18030,885
|
|
20241204,090900,418182080,18030,18000,18030,18000,821
|
|
20241204,090800,403393060,17990,18000,18010,17990,727
|
|
20241204,090700,390311690,18000,17990,18000,17990,280
|
|
20241204,090600,385272820,17990,17900,17990,17900,820
|
|
20241204,090500,370543990,17870,17960,17960,17870,793
|
|
20241204,090400,356337750,17970,17880,17970,17880,378
|
|
20241204,090300,349577990,17880,17980,18050,17880,1689
|
|
20241204,090200,319198380,17940,17880,17990,17880,2558
|
|
20241204,090100,273260880,17880,17930,18090,17870,2391
|
|
20241204,090000,230331210,17940,17850,17940,17840,12899
|