588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,184400,1350826290,17300,17300,17300,17300,0
|
|
20241203,184300,1350826290,17300,17300,17300,17300,0
|
|
20241203,184200,1350826290,17300,17300,17300,17300,0
|
|
20241203,184100,1350826290,17300,17300,17300,17300,0
|
|
20241203,184000,1350826290,17300,17300,17300,17300,0
|
|
20241203,183900,1350826290,17300,17300,17300,17300,0
|
|
20241203,183800,1350826290,17300,17300,17300,17300,0
|
|
20241203,183700,1350826290,17300,17300,17300,17300,0
|
|
20241203,183600,1350826290,17300,17300,17300,17300,0
|
|
20241203,183500,1350826290,17300,17300,17300,17300,0
|
|
20241203,183400,1350826290,17300,17300,17300,17300,0
|
|
20241203,183300,1350826290,17300,17300,17300,17300,0
|
|
20241203,183200,1350826290,17300,17300,17300,17300,0
|
|
20241203,183100,1350826290,17300,17300,17300,17300,0
|
|
20241203,183000,1350826290,17300,17300,17300,17300,0
|
|
20241203,182900,1350826290,17300,17300,17300,17300,0
|
|
20241203,182800,1350826290,17300,17300,17300,17300,0
|
|
20241203,182700,1350826290,17300,17300,17300,17300,0
|
|
20241203,182600,1350826290,17300,17300,17300,17300,0
|
|
20241203,182500,1350826290,17300,17300,17300,17300,0
|
|
20241203,182400,1350826290,17300,17300,17300,17300,0
|
|
20241203,182300,1350826290,17300,17300,17300,17300,0
|
|
20241203,182200,1350826290,17300,17300,17300,17300,0
|
|
20241203,182100,1350826290,17300,17300,17300,17300,0
|
|
20241203,182000,1350826290,17300,17300,17300,17300,0
|
|
20241203,181900,1350826290,17300,17300,17300,17300,0
|
|
20241203,181800,1350826290,17300,17300,17300,17300,0
|
|
20241203,181700,1350826290,17300,17300,17300,17300,0
|
|
20241203,181600,1350826290,17300,17300,17300,17300,0
|
|
20241203,181500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,181400,1350826290,17300,17300,17300,17300,0
|
|
20241203,181300,1350826290,17300,17300,17300,17300,0
|
|
20241203,181200,1350826290,17300,17300,17300,17300,0
|
|
20241203,181100,1350826290,17300,17300,17300,17300,0
|
|
20241203,181000,1350826290,17300,17300,17300,17300,0
|
|
20241203,180900,1350826290,17300,17300,17300,17300,0
|
|
20241203,180800,1350826290,17300,17300,17300,17300,0
|
|
20241203,180700,1350826290,17300,17300,17300,17300,0
|
|
20241203,180600,1350826290,17300,17300,17300,17300,0
|
|
20241203,180500,1350826290,17300,17300,17300,17300,0
|
|
20241203,180400,1350826290,17300,17300,17300,17300,0
|
|
20241203,180300,1350826290,17300,17300,17300,17300,0
|
|
20241203,180200,1350826290,17300,17300,17300,17300,0
|
|
20241203,180100,1350826290,17300,17300,17300,17300,0
|
|
20241203,180000,1350826290,17300,17300,17300,17300,0
|
|
20241203,175900,1350826290,17300,17300,17300,17300,0
|
|
20241203,175800,1350826290,17300,17300,17300,17300,0
|
|
20241203,175700,1350826290,17300,17300,17300,17300,0
|
|
20241203,175600,1350826290,17300,17300,17300,17300,0
|
|
20241203,175500,1350826290,17300,17300,17300,17300,0
|
|
20241203,175400,1350826290,17300,17300,17300,17300,0
|
|
20241203,175300,1350826290,17300,17300,17300,17300,0
|
|
20241203,175200,1350826290,17300,17300,17300,17300,0
|
|
20241203,175100,1350826290,17300,17300,17300,17300,0
|
|
20241203,175000,1350826290,17300,17300,17300,17300,0
|
|
20241203,174900,1350826290,17300,17300,17300,17300,0
|
|
20241203,174800,1350826290,17300,17300,17300,17300,0
|
|
20241203,174700,1350826290,17300,17300,17300,17300,0
|
|
20241203,174600,1350826290,17300,17300,17300,17300,0
|
|
20241203,174500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,174400,1350826290,17300,17300,17300,17300,0
|
|
20241203,174300,1350826290,17300,17300,17300,17300,0
|
|
20241203,174200,1350826290,17300,17300,17300,17300,0
|
|
20241203,174100,1350826290,17300,17300,17300,17300,0
|
|
20241203,174000,1350826290,17300,17300,17300,17300,0
|
|
20241203,173900,1350826290,17300,17300,17300,17300,0
|
|
20241203,173800,1350826290,17300,17300,17300,17300,0
|
|
20241203,173700,1350826290,17300,17300,17300,17300,0
|
|
20241203,173600,1350826290,17300,17300,17300,17300,0
|
|
20241203,173500,1350826290,17300,17300,17300,17300,0
|
|
20241203,173400,1350826290,17300,17300,17300,17300,0
|
|
20241203,173300,1350826290,17300,17300,17300,17300,0
|
|
20241203,173200,1350826290,17300,17300,17300,17300,0
|
|
20241203,173100,1350826290,17300,17300,17300,17300,0
|
|
20241203,173000,1350826290,17300,17300,17300,17300,0
|
|
20241203,172900,1350826290,17300,17300,17300,17300,0
|
|
20241203,172800,1350826290,17300,17300,17300,17300,0
|
|
20241203,172700,1350826290,17300,17300,17300,17300,0
|
|
20241203,172600,1350826290,17300,17300,17300,17300,0
|
|
20241203,172500,1350826290,17300,17300,17300,17300,0
|
|
20241203,172400,1350826290,17300,17300,17300,17300,0
|
|
20241203,172300,1350826290,17300,17300,17300,17300,0
|
|
20241203,172200,1350826290,17300,17300,17300,17300,0
|
|
20241203,172100,1350826290,17300,17300,17300,17300,0
|
|
20241203,172000,1350826290,17300,17300,17300,17300,0
|
|
20241203,171900,1350826290,17300,17300,17300,17300,0
|
|
20241203,171800,1350826290,17300,17300,17300,17300,0
|
|
20241203,171700,1350826290,17300,17300,17300,17300,0
|
|
20241203,171600,1350826290,17300,17300,17300,17300,0
|
|
20241203,171500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,171400,1350826290,17300,17300,17300,17300,0
|
|
20241203,171300,1350826290,17300,17300,17300,17300,0
|
|
20241203,171200,1350826290,17300,17300,17300,17300,0
|
|
20241203,171100,1350826290,17300,17300,17300,17300,0
|
|
20241203,171000,1350826290,17300,17300,17300,17300,0
|
|
20241203,170900,1350826290,17300,17300,17300,17300,0
|
|
20241203,170800,1350826290,17300,17300,17300,17300,0
|
|
20241203,170700,1350826290,17300,17300,17300,17300,0
|
|
20241203,170600,1350826290,17300,17300,17300,17300,0
|
|
20241203,170500,1350826290,17300,17300,17300,17300,0
|
|
20241203,170400,1350826290,17300,17300,17300,17300,0
|
|
20241203,170300,1350826290,17300,17300,17300,17300,0
|
|
20241203,170200,1350826290,17300,17300,17300,17300,0
|
|
20241203,170100,1350826290,17300,17300,17300,17300,0
|
|
20241203,170000,1350826290,17300,17300,17300,17300,0
|
|
20241203,165900,1350826290,17300,17300,17300,17300,0
|
|
20241203,165800,1350826290,17300,17300,17300,17300,0
|
|
20241203,165700,1350826290,17300,17300,17300,17300,0
|
|
20241203,165600,1350826290,17300,17300,17300,17300,0
|
|
20241203,165500,1350826290,17300,17300,17300,17300,0
|
|
20241203,165400,1350826290,17300,17300,17300,17300,0
|
|
20241203,165300,1350826290,17300,17300,17300,17300,0
|
|
20241203,165200,1350826290,17300,17300,17300,17300,0
|
|
20241203,165100,1350826290,17300,17300,17300,17300,0
|
|
20241203,165000,1350826290,17300,17300,17300,17300,0
|
|
20241203,164900,1350826290,17300,17300,17300,17300,0
|
|
20241203,164800,1350826290,17300,17300,17300,17300,0
|
|
20241203,164700,1350826290,17300,17300,17300,17300,0
|
|
20241203,164600,1350826290,17300,17300,17300,17300,0
|
|
20241203,164500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,164400,1350826290,17300,17300,17300,17300,0
|
|
20241203,164300,1350826290,17300,17300,17300,17300,0
|
|
20241203,164200,1350826290,17300,17300,17300,17300,0
|
|
20241203,164100,1350826290,17300,17300,17300,17300,0
|
|
20241203,164000,1350826290,17300,17300,17300,17300,0
|
|
20241203,163900,1350826290,17300,17300,17300,17300,0
|
|
20241203,163800,1350826290,17300,17300,17300,17300,0
|
|
20241203,163700,1350826290,17300,17300,17300,17300,0
|
|
20241203,163600,1350826290,17300,17300,17300,17300,0
|
|
20241203,163500,1350826290,17300,17300,17300,17300,0
|
|
20241203,163400,1350826290,17300,17300,17300,17300,0
|
|
20241203,163300,1350826290,17300,17300,17300,17300,0
|
|
20241203,163200,1350826290,17300,17300,17300,17300,0
|
|
20241203,163100,1350826290,17300,17300,17300,17300,0
|
|
20241203,163000,1350826290,17300,17300,17300,17300,0
|
|
20241203,162900,1350826290,17300,17300,17300,17300,0
|
|
20241203,162800,1350826290,17300,17300,17300,17300,0
|
|
20241203,162700,1350826290,17300,17300,17300,17300,0
|
|
20241203,162600,1350826290,17300,17300,17300,17300,0
|
|
20241203,162500,1350826290,17300,17300,17300,17300,0
|
|
20241203,162400,1350826290,17300,17300,17300,17300,0
|
|
20241203,162300,1350826290,17300,17300,17300,17300,0
|
|
20241203,162200,1350826290,17300,17300,17300,17300,0
|
|
20241203,162100,1350826290,17300,17300,17300,17300,0
|
|
20241203,162000,1350826290,17300,17300,17300,17300,0
|
|
20241203,161900,1350826290,17300,17300,17300,17300,0
|
|
20241203,161800,1350826290,17300,17300,17300,17300,0
|
|
20241203,161700,1350826290,17300,17300,17300,17300,0
|
|
20241203,161600,1350826290,17300,17300,17300,17300,0
|
|
20241203,161500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,161400,1350826290,17300,17300,17300,17300,0
|
|
20241203,161300,1350826290,17300,17300,17300,17300,0
|
|
20241203,161200,1350826290,17300,17300,17300,17300,0
|
|
20241203,161100,1350826290,17300,17300,17300,17300,0
|
|
20241203,161000,1350826290,17300,17300,17300,17300,0
|
|
20241203,160900,1350826290,17300,17300,17300,17300,0
|
|
20241203,160800,1350826290,17300,17300,17300,17300,0
|
|
20241203,160700,1350826290,17300,17300,17300,17300,0
|
|
20241203,160600,1350826290,17300,17300,17300,17300,0
|
|
20241203,160500,1350826290,17300,17300,17300,17300,0
|
|
20241203,160400,1350826290,17300,17300,17300,17300,0
|
|
20241203,160300,1350826290,17300,17300,17300,17300,0
|
|
20241203,160200,1350826290,17300,17300,17300,17300,0
|
|
20241203,160100,1350826290,17300,17300,17300,17300,0
|
|
20241203,160000,1350826290,17300,17300,17300,17300,0
|
|
20241203,155900,1350826290,17300,17300,17300,17300,0
|
|
20241203,155800,1350826290,17300,17300,17300,17300,0
|
|
20241203,155700,1350826290,17300,17300,17300,17300,0
|
|
20241203,155600,1350826290,17300,17300,17300,17300,0
|
|
20241203,155500,1350826290,17300,17300,17300,17300,0
|
|
20241203,155400,1350826290,17300,17300,17300,17300,0
|
|
20241203,155300,1350826290,17300,17300,17300,17300,0
|
|
20241203,155200,1350826290,17300,17300,17300,17300,0
|
|
20241203,155100,1350826290,17300,17300,17300,17300,0
|
|
20241203,155000,1350826290,17300,17300,17300,17300,0
|
|
20241203,154900,1350826290,17300,17300,17300,17300,0
|
|
20241203,154800,1350826290,17300,17300,17300,17300,0
|
|
20241203,154700,1350826290,17300,17300,17300,17300,0
|
|
20241203,154600,1350826290,17300,17300,17300,17300,0
|
|
20241203,154500,1350826290,17300,17300,17300,17300,6280
|
|
20241203,154400,1350826290,17300,17300,17300,17300,0
|
|
20241203,154300,1350826290,17300,17300,17300,17300,0
|
|
20241203,154200,1350826290,17300,17300,17300,17300,0
|
|
20241203,154100,1350826290,17300,17300,17300,17300,0
|
|
20241203,154000,1350826290,17300,17300,17300,17300,0
|
|
20241203,153900,1350826290,17300,17300,17300,17300,0
|
|
20241203,153800,1350826290,17300,17300,17300,17300,0
|
|
20241203,153700,1350826290,17300,17300,17300,17300,0
|
|
20241203,153600,1350826290,17300,17300,17300,17300,0
|
|
20241203,153500,1350826290,17300,17300,17300,17300,0
|
|
20241203,153400,1350826290,17300,17300,17300,17300,0
|
|
20241203,153300,1350826290,17300,17300,17300,17300,0
|
|
20241203,153200,1350826290,17300,17300,17300,17300,0
|
|
20241203,153100,1350826290,17300,17300,17300,17300,0
|
|
20241203,153000,1350826290,17300,17300,17300,17300,6280
|
|
20241203,152900,1242182290,17320,17320,17320,17320,0
|
|
20241203,152800,1242182290,17320,17320,17320,17320,0
|
|
20241203,152700,1242182290,17320,17320,17320,17320,0
|
|
20241203,152600,1242182290,17320,17320,17320,17320,0
|
|
20241203,152500,1242182290,17320,17320,17320,17320,0
|
|
20241203,152400,1242182290,17320,17320,17320,17320,0
|
|
20241203,152300,1242182290,17320,17320,17320,17320,0
|
|
20241203,152200,1242182290,17320,17320,17320,17320,0
|
|
20241203,152100,1242182290,17320,17320,17320,17320,0
|
|
20241203,152000,1242182290,17320,17320,17320,17320,0
|
|
20241203,151900,1242182290,17320,17320,17330,17310,157
|
|
20241203,151800,1239463000,17330,17320,17330,17320,435
|
|
20241203,151700,1231928370,17330,17350,17350,17330,572
|
|
20241203,151600,1222015220,17360,17360,17360,17340,4911
|
|
20241203,151500,1136812220,17360,17350,17370,17350,269
|
|
20241203,151400,1132141640,17370,17370,17370,17350,56
|
|
20241203,151300,1131169320,17370,17360,17370,17360,106
|
|
20241203,151200,1129328500,17370,17370,17370,17360,541
|
|
20241203,151100,1119936160,17370,17370,17380,17370,43
|
|
20241203,151000,1119188960,17370,17370,17380,17370,32
|
|
20241203,150900,1118633090,17370,17370,17380,17370,33
|
|
20241203,150800,1118059740,17360,17390,17390,17360,195
|
|
20241203,150700,1114672360,17390,17380,17390,17380,32
|
|
20241203,150600,1114115980,17390,17390,17390,17370,270
|
|
20241203,150500,1109424230,17390,17390,17390,17380,414
|
|
20241203,150400,1102227870,17390,17380,17390,17380,60
|
|
20241203,150300,1101184610,17380,17390,17390,17380,178
|
|
20241203,150200,1098089350,17380,17380,17390,17380,115
|
|
20241203,150100,1096090430,17390,17390,17390,17390,99
|
|
20241203,150000,1094368820,17380,17390,17390,17380,82
|
|
20241203,145900,1092943250,17390,17390,17390,17390,47
|
|
20241203,145800,1092125920,17390,17380,17390,17380,25
|
|
20241203,145700,1091691220,17380,17390,17390,17380,66
|
|
20241203,145600,1090543490,17380,17390,17390,17380,378
|
|
20241203,145500,1083970280,17390,17370,17390,17370,50
|
|
20241203,145400,1083101080,17380,17380,17380,17380,28
|
|
20241203,145300,1082614440,17380,17380,17380,17380,19
|
|
20241203,145200,1082284220,17380,17380,17380,17380,21
|
|
20241203,145100,1081919240,17380,17380,17380,17380,27
|
|
20241203,145000,1081449980,17370,17370,17370,17370,68
|
|
20241203,144900,1080268820,17370,17360,17370,17360,282
|
|
20241203,144800,1075373100,17350,17360,17360,17350,145
|
|
20241203,144700,1072856000,17360,17360,17360,17350,66
|
|
20241203,144600,1071710290,17350,17360,17360,17350,29
|
|
20241203,144500,1071206860,17360,17360,17360,17360,33
|
|
20241203,144400,1070633980,17360,17360,17360,17360,126
|
|
20241203,144300,1068446620,17360,17360,17360,17360,116
|
|
20241203,144200,1066432860,17360,17360,17360,17350,91
|
|
20241203,144100,1064853550,17360,17360,17360,17350,276
|
|
20241203,144000,1060062480,17360,17360,17360,17350,40
|
|
20241203,143900,1059368110,17360,17360,17360,17350,57
|
|
20241203,143800,1058378700,17350,17350,17360,17350,41
|
|
20241203,143700,1057667250,17360,17360,17360,17360,18
|
|
20241203,143600,1057354770,17350,17350,17350,17350,67
|
|
20241203,143500,1056192320,17350,17350,17350,17350,56
|
|
20241203,143400,1055220720,17350,17340,17350,17340,99
|
|
20241203,143300,1053503180,17340,17340,17350,17340,108
|
|
20241203,143200,1051630170,17340,17340,17340,17340,88
|
|
20241203,143100,1050104250,17340,17340,17340,17340,49
|
|
20241203,143000,1049254590,17340,17330,17340,17330,177
|
|
20241203,142900,1046185420,17340,17340,17340,17330,143
|
|
20241203,142800,1043706000,17340,17340,17340,17340,10
|
|
20241203,142700,1043532600,17340,17330,17340,17330,96
|
|
20241203,142600,1041868570,17330,17330,17340,17330,76
|
|
20241203,142500,1040551390,17330,17330,17340,17330,31
|
|
20241203,142400,1040014060,17330,17340,17340,17330,30
|
|
20241203,142300,1039494060,17340,17340,17340,17340,29
|
|
20241203,142200,1038991200,17340,17330,17340,17330,43
|
|
20241203,142100,1038245910,17330,17340,17340,17330,18
|
|
20241203,142000,1037933840,17340,17330,17340,17330,23
|
|
20241203,141900,1037535150,17340,17340,17340,17330,36
|
|
20241203,141800,1036911010,17340,17340,17340,17340,31
|
|
20241203,141700,1036373470,17340,17340,17340,17340,30
|
|
20241203,141600,1035853270,17340,17340,17340,17340,164
|
|
20241203,141500,1033009510,17340,17340,17340,17340,35
|
|
20241203,141400,1032402610,17340,17340,17340,17340,32
|
|
20241203,141300,1031847730,17340,17340,17340,17340,10
|
|
20241203,141200,1031674330,17340,17330,17340,17330,109
|
|
20241203,141100,1029785180,17330,17330,17340,17330,132
|
|
20241203,141000,1027497520,17330,17340,17340,17330,121
|
|
20241203,140900,1025400490,17340,17340,17340,17340,38
|
|
20241203,140800,1024741570,17340,17340,17340,17340,15
|
|
20241203,140700,1024481470,17340,17340,17340,17340,22
|
|
20241203,140600,1024099990,17340,17340,17340,17330,69
|
|
20241203,140500,1022903560,17330,17340,17340,17330,13
|
|
20241203,140400,1022678170,17340,17340,17340,17340,12
|
|
20241203,140300,1022470090,17330,17330,17340,17330,30
|
|
20241203,140200,1021950090,17330,17330,17330,17330,15
|
|
20241203,140100,1021690140,17340,17340,17340,17330,1245
|
|
20241203,140000,1000103440,17350,17350,17350,17350,10
|
|
20241203,135900,999929940,17350,17350,17350,17350,16
|
|
20241203,135800,999652340,17350,17380,17380,17350,464
|
|
20241203,135700,991593510,17370,17370,17380,17370,345
|
|
20241203,135600,985600550,17370,17370,17370,17370,34
|
|
20241203,135500,985009970,17350,17350,17350,17350,39
|
|
20241203,135400,984333320,17350,17340,17350,17340,127
|
|
20241203,135300,982130800,17350,17350,17350,17350,13
|
|
20241203,135200,981905250,17340,17350,17350,17340,494
|
|
20241203,135100,973339000,17350,17350,17350,17350,9
|
|
20241203,135000,973182850,17350,17350,17350,17350,10
|
|
20241203,134900,973009350,17350,17360,17360,17350,57
|
|
20241203,134800,972020280,17350,17350,17360,17350,100
|
|
20241203,134700,970285260,17340,17360,17360,17340,94
|
|
20241203,134600,968654280,17350,17360,17360,17350,110
|
|
20241203,134500,966745690,17360,17360,17360,17360,11
|
|
20241203,134400,966554730,17360,17360,17360,17360,76
|
|
20241203,134300,965235370,17370,17370,17370,17360,25
|
|
20241203,134200,964801210,17380,17380,17380,17380,11
|
|
20241203,134100,964610030,17350,17370,17370,17350,137
|
|
20241203,134000,962232040,17370,17370,17370,17370,10
|
|
20241203,133900,962058340,17360,17360,17360,17360,308
|
|
20241203,133800,956711460,17360,17360,17360,17360,11
|
|
20241203,133700,956520500,17360,17360,17360,17350,22
|
|
20241203,133600,956138630,17350,17370,17370,17350,135
|
|
20241203,133500,953795060,17370,17370,17370,17370,10
|
|
20241203,133400,953621360,17370,17370,17370,17370,56
|
|
20241203,133300,952648640,17380,17390,17390,17380,121
|
|
20241203,133200,950545530,17390,17390,17390,17390,10
|
|
20241203,133100,950371630,17380,17390,17390,17380,168
|
|
20241203,133000,947450340,17390,17400,17400,17390,52
|
|
20241203,132900,946545760,17400,17400,17400,17400,31
|
|
20241203,132800,946006360,17400,17390,17400,17390,110
|
|
20241203,132700,944093360,17390,17400,17400,17390,95
|
|
20241203,132600,942440860,17400,17390,17400,17390,88
|
|
20241203,132500,940910040,17400,17400,17400,17400,33
|
|
20241203,132400,940335840,17400,17380,17400,17380,840
|
|
20241203,132300,925729820,17380,17380,17380,17380,66
|
|
20241203,132200,924582740,17380,17360,17380,17360,569
|
|
20241203,132100,914704880,17360,17350,17360,17350,40
|
|
20241203,132000,914010780,17360,17360,17360,17360,13
|
|
20241203,131900,913785100,17360,17360,17360,17360,10
|
|
20241203,131800,913611500,17360,17350,17360,17350,357
|
|
20241203,131700,907417420,17350,17360,17360,17350,26
|
|
20241203,131600,906966070,17360,17360,17360,17350,42
|
|
20241203,131500,906237330,17360,17360,17360,17360,20
|
|
20241203,131400,905890130,17360,17360,17360,17360,0
|
|
20241203,131300,905890130,17360,17340,17360,17340,125
|
|
20241203,131200,903722450,17340,17330,17340,17320,227
|
|
20241203,131100,899789020,17330,17330,17330,17330,0
|
|
20241203,131000,899789020,17330,17330,17330,17330,0
|
|
20241203,130900,899789020,17330,17330,17330,17330,20
|
|
20241203,130800,899442420,17330,17330,17330,17330,7
|
|
20241203,130700,899321110,17320,17320,17320,17320,0
|
|
20241203,130600,899321110,17320,17320,17320,17320,11
|
|
20241203,130500,899130590,17320,17320,17320,17320,42
|
|
20241203,130400,898403150,17320,17320,17320,17320,7
|
|
20241203,130300,898281910,17320,17320,17320,17320,4
|
|
20241203,130200,898212630,17320,17320,17320,17320,115
|
|
20241203,130100,896220830,17340,17350,17350,17320,594
|
|
20241203,130000,885918010,17350,17350,17350,17350,9
|
|
20241203,125900,885761860,17350,17360,17360,17350,23
|
|
20241203,125800,885362610,17360,17370,17370,17360,202
|
|
20241203,125700,881854000,17380,17380,17380,17380,0
|
|
20241203,125600,881854000,17380,17380,17380,17370,6
|
|
20241203,125500,881749740,17370,17370,17370,17370,3
|
|
20241203,125400,881697630,17370,17370,17370,17370,7
|
|
20241203,125300,881576040,17370,17370,17370,17370,2
|
|
20241203,125200,881541300,17370,17370,17370,17370,8
|
|
20241203,125100,881402340,17370,17370,17370,17370,2
|
|
20241203,125000,881367600,17370,17370,17370,17370,45
|
|
20241203,124900,880585950,17370,17370,17370,17370,5
|
|
20241203,124800,880499100,17370,17370,17370,17370,2
|
|
20241203,124700,880464360,17380,17380,17380,17380,26
|
|
20241203,124600,880012480,17380,17380,17380,17380,10
|
|
20241203,124500,879838680,17380,17370,17380,17370,35
|
|
20241203,124400,879230400,17370,17360,17370,17360,33
|
|
20241203,124300,878657420,17350,17350,17350,17350,4
|
|
20241203,124200,878588020,17350,17350,17350,17350,14
|
|
20241203,124100,878345120,17350,17350,17350,17350,138
|
|
20241203,124000,875950820,17340,17340,17340,17340,13
|
|
20241203,123900,875725400,17340,17340,17340,17340,2
|
|
20241203,123800,875690720,17350,17350,17350,17350,1
|
|
20241203,123700,875673370,17350,17350,17350,17350,59
|
|
20241203,123600,874649720,17360,17360,17360,17360,3
|
|
20241203,123500,874597640,17360,17370,17380,17360,7
|
|
20241203,123400,874476080,17360,17390,17390,17360,107
|
|
20241203,123300,872615970,17390,17390,17390,17390,0
|
|
20241203,123200,872615970,17390,17390,17390,17390,87
|
|
20241203,123100,871103040,17390,17390,17390,17390,193
|
|
20241203,123000,867746770,17390,17390,17390,17390,112
|
|
20241203,122900,865799090,17390,17380,17390,17350,72
|
|
20241203,122800,864547410,17380,17350,17380,17350,63
|
|
20241203,122700,863453940,17350,17360,17360,17350,4
|
|
20241203,122600,863384520,17350,17350,17350,17350,3
|
|
20241203,122500,863332470,17360,17360,17360,17360,5
|
|
20241203,122400,863245670,17360,17390,17390,17360,313
|
|
20241203,122300,857805820,17390,17390,17400,17390,146
|
|
20241203,122200,855266680,17390,17390,17390,17390,26
|
|
20241203,122100,854814540,17390,17390,17390,17390,8
|
|
20241203,122000,854675420,17390,17390,17390,17390,0
|
|
20241203,121900,854675420,17390,17390,17400,17380,604
|
|
20241203,121800,844171660,17390,17380,17390,17380,52
|
|
20241203,121700,843267400,17380,17380,17380,17380,50
|
|
20241203,121600,842398400,17380,17390,17390,17380,4
|
|
20241203,121500,842328870,17380,17380,17380,17380,0
|
|
20241203,121400,842328870,17380,17390,17390,17380,35
|
|
20241203,121300,841720240,17380,17400,17400,17380,16
|
|
20241203,121200,841442040,17400,17400,17400,17400,70
|
|
20241203,121100,840224040,17400,17370,17400,17370,1349
|
|
20241203,121000,816779350,17360,17360,17360,17360,2
|
|
20241203,120900,816744630,17370,17340,17370,17340,627
|
|
20241203,120800,805865970,17320,17310,17320,17300,106
|
|
20241203,120700,804030350,17310,17310,17310,17310,1
|
|
20241203,120600,804013040,17280,17280,17280,17280,10
|
|
20241203,120500,803840240,17280,17290,17310,17280,240
|
|
20241203,120400,799688810,17290,17290,17290,17290,0
|
|
20241203,120300,799688810,17290,17290,17290,17290,22
|
|
20241203,120200,799308430,17300,17290,17300,17290,13
|
|
20241203,120100,799083560,17300,17300,17300,17300,4
|
|
20241203,120000,799014360,17300,17290,17300,17290,13
|
|
20241203,115900,798789480,17300,17300,17300,17290,63
|
|
20241203,115800,797700080,17300,17300,17300,17290,170
|
|
20241203,115700,794759100,17290,17290,17290,17290,3
|
|
20241203,115600,794707230,17280,17280,17280,17280,12
|
|
20241203,115500,794499870,17280,17260,17280,17260,129
|
|
20241203,115400,792271930,17260,17260,17260,17260,0
|
|
20241203,115300,792271930,17260,17270,17270,17260,5
|
|
20241203,115200,792185600,17260,17260,17260,17260,3
|
|
20241203,115100,792133820,17260,17260,17260,17260,0
|
|
20241203,115000,792133820,17260,17260,17260,17260,18
|
|
20241203,114900,791823140,17260,17260,17260,17260,2
|
|
20241203,114800,791788620,17280,17280,17280,17280,1
|
|
20241203,114700,791771340,17260,17260,17260,17260,3
|
|
20241203,114600,791719560,17260,17260,17260,17260,0
|
|
20241203,114500,791719560,17260,17260,17260,17260,2
|
|
20241203,114400,791685040,17260,17260,17260,17260,159
|
|
20241203,114300,788940700,17290,17260,17290,17260,8
|
|
20241203,114200,788802530,17260,17260,17290,17260,67
|
|
20241203,114100,787645690,17260,17290,17290,17260,33
|
|
20241203,114000,787075830,17290,17270,17290,17270,21
|
|
20241203,113900,786712940,17270,17290,17290,17260,43
|
|
20241203,113800,785970290,17290,17290,17290,17290,0
|
|
20241203,113700,785970290,17290,17260,17290,17260,17
|
|
20241203,113600,785676450,17260,17250,17260,17250,4
|
|
20241203,113500,785607430,17250,17250,17250,17240,260
|
|
20241203,113400,781123680,17250,17270,17270,17250,124
|
|
20241203,113300,778984050,17290,17270,17300,17270,193
|
|
20241203,113200,775649850,17270,17270,17270,17270,121
|
|
20241203,113100,773560180,17300,17290,17300,17270,749
|
|
20241203,113000,760615540,17300,17300,17300,17290,343
|
|
20241203,112900,754684280,17290,17300,17300,17290,6
|
|
20241203,112800,754580500,17300,17290,17300,17290,20
|
|
20241203,112700,754234690,17290,17290,17290,17290,0
|
|
20241203,112600,754234690,17290,17300,17300,17290,191
|
|
20241203,112500,750932210,17290,17280,17290,17280,111
|
|
20241203,112400,749013410,17280,17290,17290,17280,48
|
|
20241203,112300,748183700,17290,17290,17290,17290,51
|
|
20241203,112200,747301910,17290,17290,17290,17290,4
|
|
20241203,112100,747232750,17290,17300,17300,17290,11
|
|
20241203,112000,747042470,17300,17300,17300,17300,63
|
|
20241203,111900,745952570,17300,17300,17300,17300,0
|
|
20241203,111800,745952570,17300,17300,17300,17290,129
|
|
20241203,111700,743720900,17300,17300,17300,17300,30
|
|
20241203,111600,743201900,17300,17320,17320,17300,277
|
|
20241203,111500,738405860,17320,17320,17320,17320,18
|
|
20241203,111400,738094100,17320,17320,17320,17320,31
|
|
20241203,111300,737557180,17320,17310,17320,17310,24
|
|
20241203,111200,737141530,17330,17300,17340,17300,10
|
|
20241203,111100,736968220,17340,17340,17340,17340,1
|
|
20241203,111000,736950880,17300,17300,17300,17300,82
|
|
20241203,110900,735532280,17300,17340,17340,17300,21
|
|
20241203,110800,735168940,17300,17310,17310,17290,57
|
|
20241203,110700,734182910,17300,17300,17300,17300,34
|
|
20241203,110600,733594710,17300,17300,17300,17300,0
|
|
20241203,110500,733594710,17300,17300,17300,17300,11
|
|
20241203,110400,733404410,17300,17300,17300,17300,41
|
|
20241203,110300,732695110,17350,17350,17350,17350,29
|
|
20241203,110200,732191960,17320,17300,17320,17300,626
|
|
20241203,110100,721361670,17310,17300,17310,17300,160
|
|
20241203,110000,718593210,17300,17310,17310,17300,87
|
|
20241203,105900,717087260,17300,17300,17300,17300,9
|
|
20241203,105800,716931560,17300,17300,17300,17300,0
|
|
20241203,105700,716931560,17300,17300,17300,17300,5
|
|
20241203,105600,716845060,17300,17300,17300,17300,2
|
|
20241203,105500,716810460,17300,17300,17300,17300,16
|
|
20241203,105400,716533660,17320,17330,17330,17320,234
|
|
20241203,105300,712478760,17330,17320,17330,17320,58
|
|
20241203,105200,711473720,17290,17320,17330,17290,86
|
|
20241203,105100,709984620,17320,17330,17330,17320,142
|
|
20241203,105000,707524820,17320,17330,17330,17320,22
|
|
20241203,104900,707143760,17320,17330,17330,17320,106
|
|
20241203,104800,705307810,17350,17370,17370,17350,241
|
|
20241203,104700,701122170,17380,17370,17380,17370,20
|
|
20241203,104600,700774670,17370,17370,17370,17370,22
|
|
20241203,104500,700392530,17370,17370,17370,17370,20
|
|
20241203,104400,700045130,17310,17310,17310,17310,471
|
|
20241203,104300,691892120,17310,17310,17310,17310,28
|
|
20241203,104200,691407440,17340,17360,17360,17340,523
|
|
20241203,104100,682330820,17350,17380,17380,17350,7
|
|
20241203,104000,682209220,17390,17390,17390,17390,12
|
|
20241203,103900,682000540,17340,17390,17390,17340,31
|
|
20241203,103800,681461600,17390,17310,17390,17310,204
|
|
20241203,103700,677928930,17310,17320,17320,17310,34
|
|
20241203,103600,677340060,17330,17340,17340,17330,155
|
|
20241203,103500,674652380,17340,17340,17340,17340,204
|
|
20241203,103400,671115020,17360,17360,17360,17360,90
|
|
20241203,103300,669552620,17360,17340,17360,17330,188
|
|
20241203,103200,666292240,17340,17310,17340,17310,171
|
|
20241203,103100,663330000,17310,17310,17310,17300,150
|
|
20241203,103000,660734390,17310,17300,17310,17300,12
|
|
20241203,102900,660526700,17300,17330,17330,17300,131
|
|
20241203,102800,658257260,17340,17340,17340,17340,73
|
|
20241203,102700,656991440,17340,17380,17380,17340,588
|
|
20241203,102600,646776490,17390,17370,17390,17370,376
|
|
20241203,102500,640242380,17360,17350,17360,17350,122
|
|
20241203,102400,638124860,17340,17370,17370,17340,791
|
|
20241203,102300,624402590,17350,17330,17360,17330,250
|
|
20241203,102200,620067650,17330,17330,17330,17320,56
|
|
20241203,102100,619097190,17330,17320,17330,17320,256
|
|
20241203,102000,614661100,17320,17320,17320,17320,213
|
|
20241203,101900,610971940,17320,17300,17330,17300,662
|
|
20241203,101800,599506750,17310,17300,17310,17300,338
|
|
20241203,101700,593657710,17310,17320,17320,17310,53
|
|
20241203,101600,592739890,17300,17300,17300,17300,180
|
|
20241203,101500,589625890,17300,17300,17300,17300,55
|
|
20241203,101400,588674390,17340,17350,17350,17340,155
|
|
20241203,101300,585985280,17270,17310,17360,17270,34
|
|
20241203,101200,585395990,17270,17300,17360,17270,54
|
|
20241203,101100,584462240,17300,17300,17370,17300,72
|
|
20241203,101000,583216570,17300,17310,17370,17300,355
|
|
20241203,100900,577070710,17310,17310,17370,17310,53
|
|
20241203,100800,576153220,17310,17310,17310,17310,1
|
|
20241203,100700,576135910,17380,17300,17380,17300,1161
|
|
20241203,100600,556037800,17260,17260,17260,17260,3
|
|
20241203,100500,555986020,17320,17320,17320,17320,2
|
|
20241203,100400,555951380,17260,17320,17320,17260,4
|
|
20241203,100300,555882220,17250,17250,17250,17250,115
|
|
20241203,100200,553898470,17250,17320,17320,17250,3
|
|
20241203,100100,553846650,17250,17330,17330,17250,279
|
|
20241203,100000,549033170,17330,17330,17330,17330,1
|
|
20241203,095900,549015840,17260,17260,17260,17260,174
|
|
20241203,095800,546012600,17260,17250,17260,17250,152
|
|
20241203,095700,543389240,17260,17280,17280,17260,289
|
|
20241203,095600,538398810,17280,17280,17280,17280,6
|
|
20241203,095500,538295130,17280,17280,17280,17280,10
|
|
20241203,095400,538122330,17290,17290,17290,17290,64
|
|
20241203,095300,537015770,17300,17300,17300,17300,242
|
|
20241203,095200,532829170,17300,17380,17380,17300,307
|
|
20241203,095100,527516440,17340,17370,17380,17340,101
|
|
20241203,095000,525764290,17380,17370,17380,17350,70
|
|
20241203,094900,524549560,17370,17380,17380,17370,65
|
|
20241203,094800,523420120,17380,17370,17390,17370,400
|
|
20241203,094700,516466280,17380,17320,17380,17320,69
|
|
20241203,094600,515268680,17320,17370,17390,17320,385
|
|
20241203,094500,508586860,17360,17300,17360,17290,3964
|
|
20241203,094400,439997320,17300,17270,17300,17270,947
|
|
20241203,094300,423629790,17270,17280,17280,17270,108
|
|
20241203,094200,421764620,17210,17210,17210,17210,26
|
|
20241203,094100,421317160,17210,17270,17270,17210,110
|
|
20241203,094000,419420270,17290,17260,17290,17210,1244
|
|
20241203,093900,397953200,17250,17250,17250,17250,0
|
|
20241203,093800,397953200,17250,17300,17300,17250,117
|
|
20241203,093700,395934600,17300,17250,17300,17250,968
|
|
20241203,093600,379220060,17250,17250,17250,17230,170
|
|
20241203,093500,376289360,17250,17280,17300,17250,61
|
|
20241203,093400,375236910,17290,17290,17300,17290,168
|
|
20241203,093300,372332070,17290,17290,17300,17260,41
|
|
20241203,093200,371623310,17290,17300,17300,17290,151
|
|
20241203,093100,369012510,17300,17300,17300,17300,1
|
|
20241203,093000,368995210,17290,17290,17300,17290,116
|
|
20241203,092900,366989440,17300,17250,17300,17230,453
|
|
20241203,092800,359173030,17270,17310,17310,17270,11
|
|
20241203,092700,358982750,17310,17200,17310,17200,119
|
|
20241203,092600,356933190,17310,17340,17340,17210,745
|
|
20241203,092500,344084030,17320,17220,17360,17220,1023
|
|
20241203,092400,326385780,17200,17290,17300,17200,109
|
|
20241203,092300,324505920,17300,17250,17310,17230,438
|
|
20241203,092200,316943480,17260,17310,17370,17250,620
|
|
20241203,092100,306232480,17310,17300,17420,17300,522
|
|
20241203,092000,297188900,17300,17400,17420,17300,294
|
|
20241203,091900,292080680,17420,17360,17430,17360,220
|
|
20241203,091800,288256260,17390,17390,17390,17370,114
|
|
20241203,091700,286274980,17470,17400,17470,17400,164
|
|
20241203,091600,283420890,17400,17490,17490,17390,111
|
|
20241203,091500,281485300,17490,17510,17510,17400,403
|
|
20241203,091400,274461640,17430,17490,17520,17420,338
|
|
20241203,091300,268556720,17520,17450,17520,17420,1219
|
|
20241203,091200,247238730,17470,17490,17490,17430,274
|
|
20241203,091100,242455050,17410,17380,17500,17370,569
|
|
20241203,091000,232528080,17390,17500,17500,17390,258
|
|
20241203,090900,228021550,17500,17450,17530,17450,2830
|
|
20241203,090800,178501040,17320,17490,17500,17320,521
|
|
20241203,090700,169415340,17500,17500,17500,17500,66
|
|
20241203,090600,168260340,17500,17460,17530,17400,373
|
|
20241203,090500,161736130,17500,17360,17500,17360,528
|
|
20241203,090400,152514210,17460,17520,17540,17250,730
|
|
20241203,090300,139790640,17520,17440,17550,17400,4104
|
|
20241203,090200,67981120,17440,17450,17500,17400,346
|
|
20241203,090100,61944680,17440,17530,17530,17380,536
|
|
20241203,090000,52560650,17550,17230,17550,17150,3036
|