588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,184400,1752610020,17070,17070,17070,17070,0
|
|
20241202,184300,1752610020,17070,17070,17070,17070,0
|
|
20241202,184200,1752610020,17070,17070,17070,17070,0
|
|
20241202,184100,1752610020,17070,17070,17070,17070,0
|
|
20241202,184000,1752610020,17070,17070,17070,17070,0
|
|
20241202,183900,1752610020,17070,17070,17070,17070,0
|
|
20241202,183800,1752610020,17070,17070,17070,17070,0
|
|
20241202,183700,1752610020,17070,17070,17070,17070,0
|
|
20241202,183600,1752610020,17070,17070,17070,17070,0
|
|
20241202,183500,1752610020,17070,17070,17070,17070,0
|
|
20241202,183400,1752610020,17070,17070,17070,17070,0
|
|
20241202,183300,1752610020,17070,17070,17070,17070,0
|
|
20241202,183200,1752610020,17070,17070,17070,17070,0
|
|
20241202,183100,1752610020,17070,17070,17070,17070,0
|
|
20241202,183000,1752610020,17070,17070,17070,17070,0
|
|
20241202,182900,1752610020,17070,17070,17070,17070,0
|
|
20241202,182800,1752610020,17070,17070,17070,17070,0
|
|
20241202,182700,1752610020,17070,17070,17070,17070,0
|
|
20241202,182600,1752610020,17070,17070,17070,17070,0
|
|
20241202,182500,1752610020,17070,17070,17070,17070,0
|
|
20241202,182400,1752610020,17070,17070,17070,17070,0
|
|
20241202,182300,1752610020,17070,17070,17070,17070,0
|
|
20241202,182200,1752610020,17070,17070,17070,17070,0
|
|
20241202,182100,1752610020,17070,17070,17070,17070,0
|
|
20241202,182000,1752610020,17070,17070,17070,17070,0
|
|
20241202,181900,1752610020,17070,17070,17070,17070,0
|
|
20241202,181800,1752610020,17070,17070,17070,17070,0
|
|
20241202,181700,1752610020,17070,17070,17070,17070,0
|
|
20241202,181600,1752610020,17070,17070,17070,17070,0
|
|
20241202,181500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,181400,1752610020,17070,17070,17070,17070,0
|
|
20241202,181300,1752610020,17070,17070,17070,17070,0
|
|
20241202,181200,1752610020,17070,17070,17070,17070,0
|
|
20241202,181100,1752610020,17070,17070,17070,17070,0
|
|
20241202,181000,1752610020,17070,17070,17070,17070,0
|
|
20241202,180900,1752610020,17070,17070,17070,17070,0
|
|
20241202,180800,1752610020,17070,17070,17070,17070,0
|
|
20241202,180700,1752610020,17070,17070,17070,17070,0
|
|
20241202,180600,1752610020,17070,17070,17070,17070,0
|
|
20241202,180500,1752610020,17070,17070,17070,17070,0
|
|
20241202,180400,1752610020,17070,17070,17070,17070,0
|
|
20241202,180300,1752610020,17070,17070,17070,17070,0
|
|
20241202,180200,1752610020,17070,17070,17070,17070,0
|
|
20241202,180100,1752610020,17070,17070,17070,17070,0
|
|
20241202,180000,1752610020,17070,17070,17070,17070,0
|
|
20241202,175900,1752610020,17070,17070,17070,17070,0
|
|
20241202,175800,1752610020,17070,17070,17070,17070,0
|
|
20241202,175700,1752610020,17070,17070,17070,17070,0
|
|
20241202,175600,1752610020,17070,17070,17070,17070,0
|
|
20241202,175500,1752610020,17070,17070,17070,17070,0
|
|
20241202,175400,1752610020,17070,17070,17070,17070,0
|
|
20241202,175300,1752610020,17070,17070,17070,17070,0
|
|
20241202,175200,1752610020,17070,17070,17070,17070,0
|
|
20241202,175100,1752610020,17070,17070,17070,17070,0
|
|
20241202,175000,1752610020,17070,17070,17070,17070,0
|
|
20241202,174900,1752610020,17070,17070,17070,17070,0
|
|
20241202,174800,1752610020,17070,17070,17070,17070,0
|
|
20241202,174700,1752610020,17070,17070,17070,17070,0
|
|
20241202,174600,1752610020,17070,17070,17070,17070,0
|
|
20241202,174500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,174400,1752610020,17070,17070,17070,17070,0
|
|
20241202,174300,1752610020,17070,17070,17070,17070,0
|
|
20241202,174200,1752610020,17070,17070,17070,17070,0
|
|
20241202,174100,1752610020,17070,17070,17070,17070,0
|
|
20241202,174000,1752610020,17070,17070,17070,17070,0
|
|
20241202,173900,1752610020,17070,17070,17070,17070,0
|
|
20241202,173800,1752610020,17070,17070,17070,17070,0
|
|
20241202,173700,1752610020,17070,17070,17070,17070,0
|
|
20241202,173600,1752610020,17070,17070,17070,17070,0
|
|
20241202,173500,1752610020,17070,17070,17070,17070,0
|
|
20241202,173400,1752610020,17070,17070,17070,17070,0
|
|
20241202,173300,1752610020,17070,17070,17070,17070,0
|
|
20241202,173200,1752610020,17070,17070,17070,17070,0
|
|
20241202,173100,1752610020,17070,17070,17070,17070,0
|
|
20241202,173000,1752610020,17070,17070,17070,17070,0
|
|
20241202,172900,1752610020,17070,17070,17070,17070,0
|
|
20241202,172800,1752610020,17070,17070,17070,17070,0
|
|
20241202,172700,1752610020,17070,17070,17070,17070,0
|
|
20241202,172600,1752610020,17070,17070,17070,17070,0
|
|
20241202,172500,1752610020,17070,17070,17070,17070,0
|
|
20241202,172400,1752610020,17070,17070,17070,17070,0
|
|
20241202,172300,1752610020,17070,17070,17070,17070,0
|
|
20241202,172200,1752610020,17070,17070,17070,17070,0
|
|
20241202,172100,1752610020,17070,17070,17070,17070,0
|
|
20241202,172000,1752610020,17070,17070,17070,17070,0
|
|
20241202,171900,1752610020,17070,17070,17070,17070,0
|
|
20241202,171800,1752610020,17070,17070,17070,17070,0
|
|
20241202,171700,1752610020,17070,17070,17070,17070,0
|
|
20241202,171600,1752610020,17070,17070,17070,17070,0
|
|
20241202,171500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,171400,1752610020,17070,17070,17070,17070,0
|
|
20241202,171300,1752610020,17070,17070,17070,17070,0
|
|
20241202,171200,1752610020,17070,17070,17070,17070,0
|
|
20241202,171100,1752610020,17070,17070,17070,17070,0
|
|
20241202,171000,1752610020,17070,17070,17070,17070,0
|
|
20241202,170900,1752610020,17070,17070,17070,17070,0
|
|
20241202,170800,1752610020,17070,17070,17070,17070,0
|
|
20241202,170700,1752610020,17070,17070,17070,17070,0
|
|
20241202,170600,1752610020,17070,17070,17070,17070,0
|
|
20241202,170500,1752610020,17070,17070,17070,17070,0
|
|
20241202,170400,1752610020,17070,17070,17070,17070,0
|
|
20241202,170300,1752610020,17070,17070,17070,17070,0
|
|
20241202,170200,1752610020,17070,17070,17070,17070,0
|
|
20241202,170100,1752610020,17070,17070,17070,17070,0
|
|
20241202,170000,1752610020,17070,17070,17070,17070,0
|
|
20241202,165900,1752610020,17070,17070,17070,17070,0
|
|
20241202,165800,1752610020,17070,17070,17070,17070,0
|
|
20241202,165700,1752610020,17070,17070,17070,17070,0
|
|
20241202,165600,1752610020,17070,17070,17070,17070,0
|
|
20241202,165500,1752610020,17070,17070,17070,17070,0
|
|
20241202,165400,1752610020,17070,17070,17070,17070,0
|
|
20241202,165300,1752610020,17070,17070,17070,17070,0
|
|
20241202,165200,1752610020,17070,17070,17070,17070,0
|
|
20241202,165100,1752610020,17070,17070,17070,17070,0
|
|
20241202,165000,1752610020,17070,17070,17070,17070,0
|
|
20241202,164900,1752610020,17070,17070,17070,17070,0
|
|
20241202,164800,1752610020,17070,17070,17070,17070,0
|
|
20241202,164700,1752610020,17070,17070,17070,17070,0
|
|
20241202,164600,1752610020,17070,17070,17070,17070,0
|
|
20241202,164500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,164400,1752610020,17070,17070,17070,17070,0
|
|
20241202,164300,1752610020,17070,17070,17070,17070,0
|
|
20241202,164200,1752610020,17070,17070,17070,17070,0
|
|
20241202,164100,1752610020,17070,17070,17070,17070,0
|
|
20241202,164000,1752610020,17070,17070,17070,17070,0
|
|
20241202,163900,1752610020,17070,17070,17070,17070,0
|
|
20241202,163800,1752610020,17070,17070,17070,17070,0
|
|
20241202,163700,1752610020,17070,17070,17070,17070,0
|
|
20241202,163600,1752610020,17070,17070,17070,17070,0
|
|
20241202,163500,1752610020,17070,17070,17070,17070,0
|
|
20241202,163400,1752610020,17070,17070,17070,17070,0
|
|
20241202,163300,1752610020,17070,17070,17070,17070,0
|
|
20241202,163200,1752610020,17070,17070,17070,17070,0
|
|
20241202,163100,1752610020,17070,17070,17070,17070,0
|
|
20241202,163000,1752610020,17070,17070,17070,17070,0
|
|
20241202,162900,1752610020,17070,17070,17070,17070,0
|
|
20241202,162800,1752610020,17070,17070,17070,17070,0
|
|
20241202,162700,1752610020,17070,17070,17070,17070,0
|
|
20241202,162600,1752610020,17070,17070,17070,17070,0
|
|
20241202,162500,1752610020,17070,17070,17070,17070,0
|
|
20241202,162400,1752610020,17070,17070,17070,17070,0
|
|
20241202,162300,1752610020,17070,17070,17070,17070,0
|
|
20241202,162200,1752610020,17070,17070,17070,17070,0
|
|
20241202,162100,1752610020,17070,17070,17070,17070,0
|
|
20241202,162000,1752610020,17070,17070,17070,17070,0
|
|
20241202,161900,1752610020,17070,17070,17070,17070,0
|
|
20241202,161800,1752610020,17070,17070,17070,17070,0
|
|
20241202,161700,1752610020,17070,17070,17070,17070,0
|
|
20241202,161600,1752610020,17070,17070,17070,17070,0
|
|
20241202,161500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,161400,1752610020,17070,17070,17070,17070,0
|
|
20241202,161300,1752610020,17070,17070,17070,17070,0
|
|
20241202,161200,1752610020,17070,17070,17070,17070,0
|
|
20241202,161100,1752610020,17070,17070,17070,17070,0
|
|
20241202,161000,1752610020,17070,17070,17070,17070,0
|
|
20241202,160900,1752610020,17070,17070,17070,17070,0
|
|
20241202,160800,1752610020,17070,17070,17070,17070,0
|
|
20241202,160700,1752610020,17070,17070,17070,17070,0
|
|
20241202,160600,1752610020,17070,17070,17070,17070,0
|
|
20241202,160500,1752610020,17070,17070,17070,17070,0
|
|
20241202,160400,1752610020,17070,17070,17070,17070,0
|
|
20241202,160300,1752610020,17070,17070,17070,17070,0
|
|
20241202,160200,1752610020,17070,17070,17070,17070,0
|
|
20241202,160100,1752610020,17070,17070,17070,17070,0
|
|
20241202,160000,1752610020,17070,17070,17070,17070,0
|
|
20241202,155900,1752610020,17070,17070,17070,17070,0
|
|
20241202,155800,1752610020,17070,17070,17070,17070,0
|
|
20241202,155700,1752610020,17070,17070,17070,17070,0
|
|
20241202,155600,1752610020,17070,17070,17070,17070,0
|
|
20241202,155500,1752610020,17070,17070,17070,17070,0
|
|
20241202,155400,1752610020,17070,17070,17070,17070,0
|
|
20241202,155300,1752610020,17070,17070,17070,17070,0
|
|
20241202,155200,1752610020,17070,17070,17070,17070,0
|
|
20241202,155100,1752610020,17070,17070,17070,17070,0
|
|
20241202,155000,1752610020,17070,17070,17070,17070,0
|
|
20241202,154900,1752610020,17070,17070,17070,17070,0
|
|
20241202,154800,1752610020,17070,17070,17070,17070,0
|
|
20241202,154700,1752610020,17070,17070,17070,17070,0
|
|
20241202,154600,1752610020,17070,17070,17070,17070,0
|
|
20241202,154500,1752610020,17070,17070,17070,17070,6222
|
|
20241202,154400,1752610020,17070,17070,17070,17070,0
|
|
20241202,154300,1752610020,17070,17070,17070,17070,0
|
|
20241202,154200,1752610020,17070,17070,17070,17070,0
|
|
20241202,154100,1752610020,17070,17070,17070,17070,0
|
|
20241202,154000,1752610020,17070,17070,17070,17070,0
|
|
20241202,153900,1752610020,17070,17070,17070,17070,0
|
|
20241202,153800,1752610020,17070,17070,17070,17070,0
|
|
20241202,153700,1752610020,17070,17070,17070,17070,0
|
|
20241202,153600,1752610020,17070,17070,17070,17070,0
|
|
20241202,153500,1752610020,17070,17070,17070,17070,0
|
|
20241202,153400,1752610020,17070,17070,17070,17070,0
|
|
20241202,153300,1752610020,17070,17070,17070,17070,0
|
|
20241202,153200,1752610020,17070,17070,17070,17070,0
|
|
20241202,153100,1752610020,17070,17070,17070,17070,0
|
|
20241202,153000,1752610020,17070,17070,17070,17070,6222
|
|
20241202,152900,1646400480,17120,17120,17120,17120,0
|
|
20241202,152800,1646400480,17120,17120,17120,17120,0
|
|
20241202,152700,1646400480,17120,17120,17120,17120,0
|
|
20241202,152600,1646400480,17120,17120,17120,17120,0
|
|
20241202,152500,1646400480,17120,17120,17120,17120,0
|
|
20241202,152400,1646400480,17120,17120,17120,17120,0
|
|
20241202,152300,1646400480,17120,17120,17120,17120,0
|
|
20241202,152200,1646400480,17120,17120,17120,17120,0
|
|
20241202,152100,1646400480,17120,17120,17120,17120,0
|
|
20241202,152000,1646400480,17120,17120,17120,17120,0
|
|
20241202,151900,1646400480,17120,17150,17150,17120,366
|
|
20241202,151800,1640128830,17140,17140,17160,17140,254
|
|
20241202,151700,1635771460,17140,17150,17150,17130,346
|
|
20241202,151600,1629840440,17130,17140,17150,17130,101
|
|
20241202,151500,1628109000,17150,17120,17150,17120,132
|
|
20241202,151400,1625847800,17160,17110,17160,17110,193
|
|
20241202,151300,1622541950,17110,17110,17150,17110,57
|
|
20241202,151200,1621565660,17100,17110,17160,17100,243
|
|
20241202,151100,1617409120,17100,17120,17150,17100,344
|
|
20241202,151000,1611525720,17110,17110,17170,17110,158
|
|
20241202,150900,1608821400,17170,17120,17170,17110,127
|
|
20241202,150800,1606644840,17120,17160,17160,17120,613
|
|
20241202,150700,1596132890,17160,17170,17170,17150,62
|
|
20241202,150600,1595069160,17150,17150,17160,17150,171
|
|
20241202,150500,1592136500,17160,17160,17160,17150,164
|
|
20241202,150400,1589322350,17160,17160,17160,17160,48
|
|
20241202,150300,1588498670,17150,17160,17170,17150,26
|
|
20241202,150200,1588052420,17160,17180,17180,17160,104
|
|
20241202,150100,1586266760,17170,17170,17170,17170,22
|
|
20241202,150000,1585889020,17170,17180,17180,17170,525
|
|
20241202,145900,1576874760,17170,17180,17180,17170,741
|
|
20241202,145800,1564146560,17190,17180,17190,17180,6
|
|
20241202,145700,1564043440,17180,17180,17180,17180,2
|
|
20241202,145600,1564009080,17180,17180,17180,17180,32
|
|
20241202,145500,1563459320,17190,17180,17190,17180,48
|
|
20241202,145400,1562634670,17180,17180,17180,17180,245
|
|
20241202,145300,1558425570,17180,17180,17180,17170,76
|
|
20241202,145200,1557120170,17180,17190,17190,17180,86
|
|
20241202,145100,1555641920,17190,17190,17190,17190,102
|
|
20241202,145000,1553888540,17190,17190,17190,17180,9
|
|
20241202,144900,1553733850,17190,17200,17210,17190,109
|
|
20241202,144800,1551858570,17200,17200,17210,17200,96
|
|
20241202,144700,1550207150,17210,17200,17210,17200,40
|
|
20241202,144600,1549518770,17200,17180,17200,17170,142
|
|
20241202,144500,1547076700,17180,17180,17180,17180,100
|
|
20241202,144400,1545358700,17170,17170,17170,17170,3
|
|
20241202,144300,1545307190,17150,17150,17200,17150,18
|
|
20241202,144200,1544998290,17150,17200,17200,17150,277
|
|
20241202,144100,1540234030,17190,17160,17200,17160,386
|
|
20241202,144000,1533607640,17150,17150,17150,17150,2
|
|
20241202,143900,1533573340,17150,17130,17160,17130,50
|
|
20241202,143800,1532716640,17120,17110,17120,17110,41
|
|
20241202,143700,1532014740,17110,17100,17150,17100,15
|
|
20241202,143600,1531757630,17100,17100,17100,17100,2
|
|
20241202,143500,1531723430,17100,17090,17100,17090,3
|
|
20241202,143400,1531672150,17090,17150,17150,17090,1008
|
|
20241202,143300,1514417460,17150,17150,17150,17130,6
|
|
20241202,143200,1514314640,17150,17160,17160,17150,128
|
|
20241202,143100,1512119370,17150,17150,17150,17150,49
|
|
20241202,143000,1511279020,17150,17150,17150,17150,38
|
|
20241202,142900,1510627320,17150,17120,17160,17120,197
|
|
20241202,142800,1507248090,17120,17120,17120,17120,2
|
|
20241202,142700,1507213850,17130,17130,17130,17130,4
|
|
20241202,142600,1507145330,17130,17130,17130,17130,2
|
|
20241202,142500,1507111070,17130,17140,17140,17130,35
|
|
20241202,142400,1506511490,17140,17130,17140,17130,38
|
|
20241202,142300,1505860450,17120,17120,17120,17110,260
|
|
20241202,142200,1501409270,17120,17130,17130,17120,179
|
|
20241202,142100,1498344780,17130,17180,17180,17100,2067
|
|
20241202,142000,1462923070,17180,17170,17180,17170,5
|
|
20241202,141900,1462837190,17170,17170,17200,17170,327
|
|
20241202,141800,1457216730,17170,17160,17170,17160,66
|
|
20241202,141700,1456084090,17160,17160,17160,17160,5
|
|
20241202,141600,1455998290,17170,17180,17180,17170,321
|
|
20241202,141500,1450485530,17190,17180,17190,17180,100
|
|
20241202,141400,1448766550,17190,17200,17200,17180,5
|
|
20241202,141300,1448680610,17200,17210,17210,17200,497
|
|
20241202,141200,1440129280,17210,17210,17210,17210,2
|
|
20241202,141100,1440094860,17220,17220,17220,17220,65
|
|
20241202,141000,1438975560,17220,17240,17250,17220,1110
|
|
20241202,140900,1419838700,17240,17250,17250,17240,4
|
|
20241202,140800,1419769730,17250,17250,17270,17240,141
|
|
20241202,140700,1417336320,17250,17310,17310,17250,42
|
|
20241202,140600,1416609420,17240,17240,17310,17220,189
|
|
20241202,140500,1413348690,17240,17240,17240,17240,3
|
|
20241202,140400,1413296970,17240,17220,17240,17220,4
|
|
20241202,140300,1413228050,17220,17220,17220,17220,1
|
|
20241202,140200,1413210830,17210,17200,17210,17200,133
|
|
20241202,140100,1410922130,17210,17210,17210,17200,45
|
|
20241202,140000,1410147700,17210,17210,17240,17210,29
|
|
20241202,135900,1409648490,17210,17290,17290,17210,6
|
|
20241202,135800,1409544910,17290,17210,17290,17210,128
|
|
20241202,135700,1407336740,17210,17220,17320,17200,130
|
|
20241202,135600,1405095680,17200,17290,17290,17200,245
|
|
20241202,135500,1400867470,17330,17320,17330,17290,595
|
|
20241202,135400,1390567600,17320,17330,17330,17320,7
|
|
20241202,135300,1390446320,17340,17350,17350,17340,90
|
|
20241202,135200,1388885490,17360,17360,17360,17360,0
|
|
20241202,135100,1388885490,17360,17360,17360,17360,36
|
|
20241202,135000,1388260530,17360,17340,17360,17340,41
|
|
20241202,134900,1387549330,17340,17320,17340,17320,58
|
|
20241202,134800,1386544750,17320,17300,17320,17300,70
|
|
20241202,134700,1385333370,17290,17280,17290,17280,66
|
|
20241202,134600,1384192330,17280,17280,17280,17280,79
|
|
20241202,134500,1382827210,17280,17340,17340,17280,553
|
|
20241202,134400,1373246160,17340,17340,17350,17340,106
|
|
20241202,134300,1371408110,17340,17360,17360,17340,159
|
|
20241202,134200,1368648070,17400,17380,17400,17380,111
|
|
20241202,134100,1366717790,17370,17320,17380,17320,312
|
|
20241202,134000,1361305900,17310,17320,17320,17310,227
|
|
20241202,133900,1357375360,17330,17330,17330,17330,5
|
|
20241202,133800,1357288710,17330,17340,17340,17330,54
|
|
20241202,133700,1356352370,17380,17400,17400,17380,122
|
|
20241202,133600,1354231250,17380,17430,17430,17380,337
|
|
20241202,133500,1348368930,17400,17370,17440,17370,534
|
|
20241202,133400,1339082260,17350,17350,17350,17350,0
|
|
20241202,133300,1339082260,17350,17290,17350,17290,3176
|
|
20241202,133200,1284125260,17290,17150,17290,17150,1132
|
|
20241202,133100,1264577110,17210,17250,17250,17150,562
|
|
20241202,133000,1254907260,17250,17240,17250,17240,49
|
|
20241202,132900,1254062230,17230,17210,17230,17210,796
|
|
20241202,132800,1240356310,17200,17200,17210,17200,65
|
|
20241202,132700,1239238230,17200,17190,17200,17180,703
|
|
20241202,132600,1227152670,17190,17180,17190,17180,21
|
|
20241202,132500,1226791880,17150,17150,17150,17150,11
|
|
20241202,132400,1226603230,17180,17150,17180,17150,71
|
|
20241202,132300,1225384620,17140,17140,17140,17140,0
|
|
20241202,132200,1225384620,17140,17140,17140,17140,6
|
|
20241202,132100,1225281780,17180,17180,17180,17180,115
|
|
20241202,132000,1223306080,17180,17190,17190,17180,169
|
|
20241202,131900,1220402070,17190,17150,17190,17150,482
|
|
20241202,131800,1212132730,17140,17140,17140,17140,89
|
|
20241202,131700,1210607270,17140,17140,17150,17130,226
|
|
20241202,131600,1206733490,17140,17140,17140,17140,1
|
|
20241202,131500,1206716350,17140,17140,17140,17140,51
|
|
20241202,131400,1205842210,17150,17150,17150,17150,246
|
|
20241202,131300,1201623310,17170,17180,17180,17170,44
|
|
20241202,131200,1200867420,17180,17200,17200,17180,148
|
|
20241202,131100,1198322940,17200,17200,17200,17200,0
|
|
20241202,131000,1198322940,17200,17200,17200,17200,0
|
|
20241202,130900,1198322940,17200,17200,17200,17200,20
|
|
20241202,130800,1197978940,17200,17200,17200,17200,0
|
|
20241202,130700,1197978940,17200,17200,17200,17200,9
|
|
20241202,130600,1197824140,17190,17190,17190,17190,39
|
|
20241202,130500,1197153730,17190,17170,17190,17170,123
|
|
20241202,130400,1195040440,17170,17140,17170,17140,509
|
|
20241202,130300,1186314760,17130,17130,17130,17130,104
|
|
20241202,130200,1184533240,17130,17130,17130,17130,0
|
|
20241202,130100,1184533240,17130,17130,17130,17130,10
|
|
20241202,130000,1184361940,17100,17100,17100,17100,106
|
|
20241202,125900,1182549340,17090,17090,17090,17090,13
|
|
20241202,125800,1182327170,17090,17090,17090,17090,28
|
|
20241202,125700,1181848650,17090,17090,17090,17090,5
|
|
20241202,125600,1181763200,17090,17090,17090,17090,160
|
|
20241202,125500,1179028800,17100,17100,17100,17100,3
|
|
20241202,125400,1178977500,17090,17140,17140,17090,83
|
|
20241202,125300,1177558730,17090,17090,17090,17090,20
|
|
20241202,125200,1177216930,17090,17090,17140,17090,32
|
|
20241202,125100,1176669150,17090,17090,17090,17090,0
|
|
20241202,125000,1176669150,17090,17090,17090,17090,0
|
|
20241202,124900,1176669150,17090,17090,17090,17090,5
|
|
20241202,124800,1176583700,17070,17070,17070,17070,0
|
|
20241202,124700,1176583700,17070,17070,17070,17070,0
|
|
20241202,124600,1176583700,17070,17070,17070,17070,285
|
|
20241202,124500,1171718750,17070,17070,17070,17070,20
|
|
20241202,124400,1171377350,17070,17080,17080,17070,117
|
|
20241202,124300,1169380000,17070,17070,17070,17070,40
|
|
20241202,124200,1168697200,17060,17060,17060,17060,0
|
|
20241202,124100,1168697200,17060,17060,17060,17060,4
|
|
20241202,124000,1168628960,17130,17140,17140,17120,124
|
|
20241202,123900,1166505630,17140,17140,17140,17140,1
|
|
20241202,123800,1166488490,17140,17140,17140,17140,0
|
|
20241202,123700,1166488490,17140,17140,17140,17140,67
|
|
20241202,123600,1165340110,17140,17050,17150,17050,471
|
|
20241202,123500,1157299120,17050,17060,17060,17050,161
|
|
20241202,123400,1154553970,17060,17100,17100,17060,287
|
|
20241202,123300,1149651840,17100,17100,17100,17100,13
|
|
20241202,123200,1149429540,17100,17100,17100,17090,52
|
|
20241202,123100,1148540730,17100,17140,17140,17100,3
|
|
20241202,123000,1148489390,17070,17130,17130,17070,34
|
|
20241202,122900,1147908440,17140,17130,17150,17040,762
|
|
20241202,122800,1134888050,17130,17130,17130,17130,0
|
|
20241202,122700,1134888050,17130,17130,17130,17130,0
|
|
20241202,122600,1134888050,17130,17140,17140,17130,125
|
|
20241202,122500,1132746790,17130,17140,17140,17130,30
|
|
20241202,122400,1132232750,17150,17150,17150,17150,7
|
|
20241202,122300,1132112700,17140,17140,17140,17140,22
|
|
20241202,122200,1131735620,17140,17150,17150,17140,131
|
|
20241202,122100,1129490270,17150,17180,17190,17150,740
|
|
20241202,122000,1116785980,17180,17180,17180,17180,388
|
|
20241202,121900,1110120140,17180,17170,17180,17170,242
|
|
20241202,121800,1105963850,17180,17190,17190,17180,147
|
|
20241202,121700,1103438370,17190,17200,17200,17190,19
|
|
20241202,121600,1103111750,17200,17200,17200,17200,11
|
|
20241202,121500,1102922550,17210,17220,17220,17210,34
|
|
20241202,121400,1102337210,17220,17220,17220,17220,0
|
|
20241202,121300,1102337210,17220,17220,17220,17220,7
|
|
20241202,121200,1102216670,17210,17210,17210,17210,0
|
|
20241202,121100,1102216670,17210,17210,17210,17210,14
|
|
20241202,121000,1101975730,17190,17190,17190,17190,95
|
|
20241202,120900,1100342680,17180,17190,17190,17180,68
|
|
20241202,120800,1099174430,17180,17180,17180,17180,3
|
|
20241202,120700,1099122890,17170,17160,17170,17160,134
|
|
20241202,120600,1096823120,17170,17190,17190,17170,168
|
|
20241202,120500,1093938300,17180,17200,17200,17180,464
|
|
20241202,120400,1085962580,17200,17210,17210,17200,481
|
|
20241202,120300,1077689140,17210,17210,17210,17200,615
|
|
20241202,120200,1067111040,17210,17210,17220,17210,184
|
|
20241202,120100,1063944140,17210,17210,17210,17210,11
|
|
20241202,120000,1063754830,17210,17220,17220,17210,8
|
|
20241202,115900,1063617120,17210,17210,17210,17210,131
|
|
20241202,115800,1061362610,17210,17210,17210,17210,1
|
|
20241202,115700,1061345400,17210,17210,17210,17210,31
|
|
20241202,115600,1060811890,17210,17210,17210,17210,0
|
|
20241202,115500,1060811890,17210,17210,17210,17210,13
|
|
20241202,115400,1060588160,17200,17210,17210,17200,340
|
|
20241202,115300,1054737200,17220,17230,17240,17220,202
|
|
20241202,115200,1051257920,17230,17280,17280,17230,1215
|
|
20241202,115100,1030305840,17270,17270,17270,17270,1
|
|
20241202,115000,1030288570,17280,17280,17280,17280,316
|
|
20241202,114900,1024828090,17280,17260,17280,17260,6
|
|
20241202,114800,1024724430,17280,17280,17280,17280,10
|
|
20241202,114700,1024551630,17260,17260,17260,17260,200
|
|
20241202,114600,1021099630,17260,17270,17270,17250,664
|
|
20241202,114500,1009638870,17270,17270,17270,17270,0
|
|
20241202,114400,1009638870,17270,17270,17270,17270,35
|
|
20241202,114300,1009034420,17280,17280,17280,17280,54
|
|
20241202,114200,1008101300,17280,17280,17280,17280,0
|
|
20241202,114100,1008101300,17280,17280,17280,17280,0
|
|
20241202,114000,1008101300,17280,17280,17280,17280,92
|
|
20241202,113900,1006511540,17290,17290,17290,17290,0
|
|
20241202,113800,1006511540,17290,17290,17290,17290,1
|
|
20241202,113700,1006494250,17260,17250,17260,17250,42
|
|
20241202,113600,1005769560,17250,17260,17260,17250,64
|
|
20241202,113500,1004664960,17260,17260,17260,17260,3
|
|
20241202,113400,1004613180,17260,17260,17260,17260,12
|
|
20241202,113300,1004406060,17260,17260,17260,17260,71
|
|
20241202,113200,1003180600,17260,17280,17290,17260,173
|
|
20241202,113100,1000191280,17280,17260,17280,17260,30
|
|
20241202,113000,999672900,17260,17260,17260,17260,748
|
|
20241202,112900,986762420,17250,17250,17250,17250,10
|
|
20241202,112800,986589920,17250,17250,17250,17250,0
|
|
20241202,112700,986589920,17250,17250,17250,17250,105
|
|
20241202,112600,984778670,17250,17260,17260,17250,14
|
|
20241202,112500,984537070,17260,17250,17260,17250,37
|
|
20241202,112400,983898760,17260,17250,17260,17250,227
|
|
20241202,112300,979981860,17250,17260,17260,17250,78
|
|
20241202,112200,978635780,17260,17260,17260,17260,231
|
|
20241202,112100,974648720,17250,17260,17260,17250,300
|
|
20241202,112000,969472730,17250,17270,17270,17250,177
|
|
20241202,111900,966416380,17280,17280,17280,17280,208
|
|
20241202,111800,962822140,17280,17280,17280,17280,247
|
|
20241202,111700,958553980,17280,17280,17280,17280,40
|
|
20241202,111600,957862780,17280,17290,17290,17280,24
|
|
20241202,111500,957448020,17290,17290,17290,17280,188
|
|
20241202,111400,954199200,17310,17310,17310,17310,36
|
|
20241202,111300,953576040,17310,17310,17320,17280,473
|
|
20241202,111200,945393660,17320,17320,17320,17320,91
|
|
20241202,111100,943817540,17320,17320,17320,17320,0
|
|
20241202,111000,943817540,17320,17340,17340,17320,98
|
|
20241202,110900,942119640,17340,17340,17340,17340,19
|
|
20241202,110800,941790180,17340,17330,17340,17330,136
|
|
20241202,110700,939433110,17340,17350,17350,17340,280
|
|
20241202,110600,934576380,17350,17350,17350,17350,21
|
|
20241202,110500,934212030,17350,17360,17360,17350,52
|
|
20241202,110400,933309320,17370,17370,17370,17370,71
|
|
20241202,110300,932076050,17380,17380,17380,17380,1
|
|
20241202,110200,932058670,17380,17380,17380,17380,1
|
|
20241202,110100,932041290,17440,17440,17440,17440,1
|
|
20241202,110000,932023850,17350,17440,17440,17350,101
|
|
20241202,105900,930271410,17370,17370,17380,17370,119
|
|
20241202,105800,928204350,17440,17440,17440,17440,168
|
|
20241202,105700,925274430,17440,17440,17440,17440,74
|
|
20241202,105600,923983870,17450,17450,17450,17450,0
|
|
20241202,105500,923983870,17450,17470,17480,17450,190
|
|
20241202,105400,920665990,17500,17500,17500,17500,17
|
|
20241202,105300,920368490,17500,17500,17500,17500,10
|
|
20241202,105200,920193490,17500,17490,17500,17490,76
|
|
20241202,105100,918864150,17500,17500,17500,17500,69
|
|
20241202,105000,917656650,17440,17500,17500,17440,108
|
|
20241202,104900,915767130,17500,17450,17500,17450,53
|
|
20241202,104800,914840070,17430,17430,17430,17430,23
|
|
20241202,104700,914439180,17420,17380,17420,17380,4
|
|
20241202,104600,914369580,17350,17380,17380,17350,752
|
|
20241202,104500,901321300,17350,17380,17380,17350,289
|
|
20241202,104400,896301260,17380,17380,17380,17380,101
|
|
20241202,104300,894545880,17380,17430,17430,17380,284
|
|
20241202,104200,889598690,17430,17440,17440,17430,51
|
|
20241202,104100,888709660,17440,17440,17440,17440,4
|
|
20241202,104000,888639900,17440,17450,17500,17440,64
|
|
20241202,103900,887521160,17530,17470,17530,17430,170
|
|
20241202,103800,884542000,17470,17430,17510,17430,2831
|
|
20241202,103700,835141600,17410,17350,17410,17300,116
|
|
20241202,103600,833126100,17350,17340,17350,17340,83
|
|
20241202,103500,831686280,17310,17310,17340,17300,39
|
|
20241202,103400,831010980,17310,17310,17310,17310,6
|
|
20241202,103300,830907120,17310,17300,17310,17300,114
|
|
20241202,103200,828933910,17270,17290,17300,17270,107
|
|
20241202,103100,827084640,17290,17270,17290,17240,442
|
|
20241202,103000,819458220,17290,17260,17290,17240,595
|
|
20241202,102900,809176390,17260,17200,17270,17200,276
|
|
20241202,102800,804424890,17200,17210,17210,17200,515
|
|
20241202,102700,795563710,17240,17230,17240,17210,206
|
|
20241202,102600,792013850,17230,17250,17250,17230,196
|
|
20241202,102500,788635690,17260,17270,17270,17260,69
|
|
20241202,102400,787444430,17270,17300,17300,17270,353
|
|
20241202,102300,781339230,17300,17300,17300,17300,22
|
|
20241202,102200,780958630,17300,17320,17320,17300,401
|
|
20241202,102100,774021230,17320,17310,17320,17310,98
|
|
20241202,102000,772324750,17310,17340,17340,17310,281
|
|
20241202,101900,767458490,17350,17360,17360,17350,56
|
|
20241202,101800,766486510,17370,17380,17390,17370,328
|
|
20241202,101700,760787820,17390,17390,17390,17390,66
|
|
20241202,101600,759640080,17390,17390,17390,17390,4
|
|
20241202,101500,759570520,17380,17390,17390,17370,701
|
|
20241202,101400,747391710,17390,17400,17400,17390,268
|
|
20241202,101300,742731090,17390,17430,17430,17390,460
|
|
20241202,101200,734721060,17420,17430,17430,17420,24
|
|
20241202,101100,734302800,17420,17420,17420,17420,0
|
|
20241202,101000,734302800,17420,17410,17420,17410,80
|
|
20241202,100900,732909320,17420,17470,17470,17420,67
|
|
20241202,100800,731741880,17420,17500,17500,17420,99
|
|
20241202,100700,730013240,17500,17500,17500,17500,12
|
|
20241202,100600,729803240,17500,17500,17500,17500,8
|
|
20241202,100500,729663240,17500,17410,17500,17410,67
|
|
20241202,100400,728496680,17410,17400,17510,17400,753
|
|
20241202,100300,715371170,17400,17460,17460,17400,1514
|
|
20241202,100200,688979360,17470,17500,17500,17470,563
|
|
20241202,100100,679140660,17510,17520,17520,17510,431
|
|
20241202,100000,671589550,17520,17550,17550,17520,25
|
|
20241202,095900,671151520,17500,17520,17520,17500,174
|
|
20241202,095800,668104980,17540,17540,17540,17540,0
|
|
20241202,095700,668104980,17540,17550,17550,17540,126
|
|
20241202,095600,665894930,17540,17540,17540,17540,180
|
|
20241202,095500,662737730,17580,17580,17580,17580,252
|
|
20241202,095400,658307570,17580,17570,17600,17570,170
|
|
20241202,095300,655318510,17540,17600,17600,17540,15
|
|
20241202,095200,655055290,17580,17470,17600,17470,551
|
|
20241202,095100,645372980,17500,17400,17520,17400,616
|
|
20241202,095000,634595390,17400,17460,17460,17400,140
|
|
20241202,094900,632153990,17460,17410,17460,17400,525
|
|
20241202,094800,623007720,17480,17490,17490,17450,216
|
|
20241202,094700,619234290,17500,17410,17510,17410,211
|
|
20241202,094600,615546320,17460,17470,17470,17400,17
|
|
20241202,094500,615249890,17370,17480,17480,17370,320
|
|
20241202,094400,609677630,17480,17370,17480,17370,32
|
|
20241202,094300,609119020,17360,17420,17450,17360,217
|
|
20241202,094200,605344400,17360,17370,17420,17360,270
|
|
20241202,094100,600653940,17370,17420,17420,17370,256
|
|
20241202,094000,596198750,17420,17430,17430,17420,311
|
|
20241202,093900,590778140,17430,17480,17480,17430,341
|
|
20241202,093800,584833050,17480,17500,17500,17480,223
|
|
20241202,093700,580933950,17500,17500,17500,17480,169
|
|
20241202,093600,577979690,17500,17460,17500,17460,189
|
|
20241202,093500,574672870,17440,17430,17500,17430,632
|
|
20241202,093400,563654260,17430,17500,17500,17430,579
|
|
20241202,093300,553547450,17510,17510,17510,17510,89
|
|
20241202,093200,551989060,17510,17530,17580,17510,226
|
|
20241202,093100,548028100,17530,17560,17620,17500,1147
|
|
20241202,093000,527921610,17570,17590,17600,17540,349
|
|
20241202,092900,521791700,17600,17680,17680,17600,3190
|
|
20241202,092800,465603990,17680,17700,17700,17680,43
|
|
20241202,092700,464842990,17710,17710,17720,17710,219
|
|
20241202,092600,460964400,17660,17660,17660,17660,229
|
|
20241202,092500,456920260,17660,17660,17760,17660,159
|
|
20241202,092400,454101490,17660,17660,17660,17660,11
|
|
20241202,092300,453907230,17660,17660,17830,17660,1061
|
|
20241202,092200,435153800,17650,17830,17840,17650,560
|
|
20241202,092100,425236930,17850,17730,17850,17730,330
|
|
20241202,092000,419382430,17870,17870,17870,17870,0
|
|
20241202,091900,419382430,17870,17780,17870,17690,355
|
|
20241202,091800,413081690,17780,17710,17780,17690,449
|
|
20241202,091700,405129730,17900,17700,17900,17700,547
|
|
20241202,091600,395421000,17680,17750,17750,17650,1044
|
|
20241202,091500,376962840,17760,17830,17830,17760,514
|
|
20241202,091400,367815460,17830,17950,17970,17830,964
|
|
20241202,091300,350533150,17950,17780,17950,17770,1336
|
|
20241202,091200,326673300,17850,17840,17850,17840,48
|
|
20241202,091100,325816880,17840,17730,17840,17720,794
|
|
20241202,091000,311721550,17730,17910,17930,17730,669
|
|
20241202,090900,299763170,17910,17890,17970,17890,991
|
|
20241202,090800,282008730,17890,17850,17900,17850,1239
|
|
20241202,090700,259853110,17840,17680,17840,17680,2879
|
|
20241202,090600,208701880,17690,17810,17810,17670,679
|
|
20241202,090500,196687340,17820,17790,17830,17790,854
|
|
20241202,090400,181470340,17790,17660,17830,17660,585
|
|
20241202,090300,171069770,17660,17900,17900,17640,1012
|
|
20241202,090200,153041320,17900,17800,17900,17600,3475
|
|
20241202,090100,91018380,17780,17800,17860,17540,848
|
|
20241202,090000,75919170,17860,17700,17900,17700,4074
|