588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,184400,2076665050,16610,16610,16610,16610,0
|
|
20241204,184300,2076665050,16610,16610,16610,16610,0
|
|
20241204,184200,2076665050,16610,16610,16610,16610,0
|
|
20241204,184100,2076665050,16610,16610,16610,16610,0
|
|
20241204,184000,2076665050,16610,16610,16610,16610,0
|
|
20241204,183900,2076665050,16610,16610,16610,16610,0
|
|
20241204,183800,2076665050,16610,16610,16610,16610,0
|
|
20241204,183700,2076665050,16610,16610,16610,16610,0
|
|
20241204,183600,2076665050,16610,16610,16610,16610,0
|
|
20241204,183500,2076665050,16610,16610,16610,16610,0
|
|
20241204,183400,2076665050,16610,16610,16610,16610,0
|
|
20241204,183300,2076665050,16610,16610,16610,16610,0
|
|
20241204,183200,2076665050,16610,16610,16610,16610,0
|
|
20241204,183100,2076665050,16610,16610,16610,16610,0
|
|
20241204,183000,2076665050,16610,16610,16610,16610,0
|
|
20241204,182900,2076665050,16610,16610,16610,16610,0
|
|
20241204,182800,2076665050,16610,16610,16610,16610,0
|
|
20241204,182700,2076665050,16610,16610,16610,16610,0
|
|
20241204,182600,2076665050,16610,16610,16610,16610,0
|
|
20241204,182500,2076665050,16610,16610,16610,16610,0
|
|
20241204,182400,2076665050,16610,16610,16610,16610,0
|
|
20241204,182300,2076665050,16610,16610,16610,16610,0
|
|
20241204,182200,2076665050,16610,16610,16610,16610,0
|
|
20241204,182100,2076665050,16610,16610,16610,16610,0
|
|
20241204,182000,2076665050,16610,16610,16610,16610,0
|
|
20241204,181900,2076665050,16610,16610,16610,16610,0
|
|
20241204,181800,2076665050,16610,16610,16610,16610,0
|
|
20241204,181700,2076665050,16610,16610,16610,16610,0
|
|
20241204,181600,2076665050,16610,16610,16610,16610,0
|
|
20241204,181500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,181400,2076665050,16610,16610,16610,16610,0
|
|
20241204,181300,2076665050,16610,16610,16610,16610,0
|
|
20241204,181200,2076665050,16610,16610,16610,16610,0
|
|
20241204,181100,2076665050,16610,16610,16610,16610,0
|
|
20241204,181000,2076665050,16610,16610,16610,16610,0
|
|
20241204,180900,2076665050,16610,16610,16610,16610,0
|
|
20241204,180800,2076665050,16610,16610,16610,16610,0
|
|
20241204,180700,2076665050,16610,16610,16610,16610,0
|
|
20241204,180600,2076665050,16610,16610,16610,16610,0
|
|
20241204,180500,2076665050,16610,16610,16610,16610,0
|
|
20241204,180400,2076665050,16610,16610,16610,16610,0
|
|
20241204,180300,2076665050,16610,16610,16610,16610,0
|
|
20241204,180200,2076665050,16610,16610,16610,16610,0
|
|
20241204,180100,2076665050,16610,16610,16610,16610,0
|
|
20241204,180000,2076665050,16610,16610,16610,16610,0
|
|
20241204,175900,2076665050,16610,16610,16610,16610,0
|
|
20241204,175800,2076665050,16610,16610,16610,16610,0
|
|
20241204,175700,2076665050,16610,16610,16610,16610,0
|
|
20241204,175600,2076665050,16610,16610,16610,16610,0
|
|
20241204,175500,2076665050,16610,16610,16610,16610,0
|
|
20241204,175400,2076665050,16610,16610,16610,16610,0
|
|
20241204,175300,2076665050,16610,16610,16610,16610,0
|
|
20241204,175200,2076665050,16610,16610,16610,16610,0
|
|
20241204,175100,2076665050,16610,16610,16610,16610,0
|
|
20241204,175000,2076665050,16610,16610,16610,16610,0
|
|
20241204,174900,2076665050,16610,16610,16610,16610,0
|
|
20241204,174800,2076665050,16610,16610,16610,16610,0
|
|
20241204,174700,2076665050,16610,16610,16610,16610,0
|
|
20241204,174600,2076665050,16610,16610,16610,16610,0
|
|
20241204,174500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,174400,2076665050,16610,16610,16610,16610,0
|
|
20241204,174300,2076665050,16610,16610,16610,16610,0
|
|
20241204,174200,2076665050,16610,16610,16610,16610,0
|
|
20241204,174100,2076665050,16610,16610,16610,16610,0
|
|
20241204,174000,2076665050,16610,16610,16610,16610,0
|
|
20241204,173900,2076665050,16610,16610,16610,16610,0
|
|
20241204,173800,2076665050,16610,16610,16610,16610,0
|
|
20241204,173700,2076665050,16610,16610,16610,16610,0
|
|
20241204,173600,2076665050,16610,16610,16610,16610,0
|
|
20241204,173500,2076665050,16610,16610,16610,16610,0
|
|
20241204,173400,2076665050,16610,16610,16610,16610,0
|
|
20241204,173300,2076665050,16610,16610,16610,16610,0
|
|
20241204,173200,2076665050,16610,16610,16610,16610,0
|
|
20241204,173100,2076665050,16610,16610,16610,16610,0
|
|
20241204,173000,2076665050,16610,16610,16610,16610,0
|
|
20241204,172900,2076665050,16610,16610,16610,16610,0
|
|
20241204,172800,2076665050,16610,16610,16610,16610,0
|
|
20241204,172700,2076665050,16610,16610,16610,16610,0
|
|
20241204,172600,2076665050,16610,16610,16610,16610,0
|
|
20241204,172500,2076665050,16610,16610,16610,16610,0
|
|
20241204,172400,2076665050,16610,16610,16610,16610,0
|
|
20241204,172300,2076665050,16610,16610,16610,16610,0
|
|
20241204,172200,2076665050,16610,16610,16610,16610,0
|
|
20241204,172100,2076665050,16610,16610,16610,16610,0
|
|
20241204,172000,2076665050,16610,16610,16610,16610,0
|
|
20241204,171900,2076665050,16610,16610,16610,16610,0
|
|
20241204,171800,2076665050,16610,16610,16610,16610,0
|
|
20241204,171700,2076665050,16610,16610,16610,16610,0
|
|
20241204,171600,2076665050,16610,16610,16610,16610,0
|
|
20241204,171500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,171400,2076665050,16610,16610,16610,16610,0
|
|
20241204,171300,2076665050,16610,16610,16610,16610,0
|
|
20241204,171200,2076665050,16610,16610,16610,16610,0
|
|
20241204,171100,2076665050,16610,16610,16610,16610,0
|
|
20241204,171000,2076665050,16610,16610,16610,16610,0
|
|
20241204,170900,2076665050,16610,16610,16610,16610,0
|
|
20241204,170800,2076665050,16610,16610,16610,16610,0
|
|
20241204,170700,2076665050,16610,16610,16610,16610,0
|
|
20241204,170600,2076665050,16610,16610,16610,16610,0
|
|
20241204,170500,2076665050,16610,16610,16610,16610,0
|
|
20241204,170400,2076665050,16610,16610,16610,16610,0
|
|
20241204,170300,2076665050,16610,16610,16610,16610,0
|
|
20241204,170200,2076665050,16610,16610,16610,16610,0
|
|
20241204,170100,2076665050,16610,16610,16610,16610,0
|
|
20241204,170000,2076665050,16610,16610,16610,16610,0
|
|
20241204,165900,2076665050,16610,16610,16610,16610,0
|
|
20241204,165800,2076665050,16610,16610,16610,16610,0
|
|
20241204,165700,2076665050,16610,16610,16610,16610,0
|
|
20241204,165600,2076665050,16610,16610,16610,16610,0
|
|
20241204,165500,2076665050,16610,16610,16610,16610,0
|
|
20241204,165400,2076665050,16610,16610,16610,16610,0
|
|
20241204,165300,2076665050,16610,16610,16610,16610,0
|
|
20241204,165200,2076665050,16610,16610,16610,16610,0
|
|
20241204,165100,2076665050,16610,16610,16610,16610,0
|
|
20241204,165000,2076665050,16610,16610,16610,16610,0
|
|
20241204,164900,2076665050,16610,16610,16610,16610,0
|
|
20241204,164800,2076665050,16610,16610,16610,16610,0
|
|
20241204,164700,2076665050,16610,16610,16610,16610,0
|
|
20241204,164600,2076665050,16610,16610,16610,16610,0
|
|
20241204,164500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,164400,2076665050,16610,16610,16610,16610,0
|
|
20241204,164300,2076665050,16610,16610,16610,16610,0
|
|
20241204,164200,2076665050,16610,16610,16610,16610,0
|
|
20241204,164100,2076665050,16610,16610,16610,16610,0
|
|
20241204,164000,2076665050,16610,16610,16610,16610,0
|
|
20241204,163900,2076665050,16610,16610,16610,16610,0
|
|
20241204,163800,2076665050,16610,16610,16610,16610,0
|
|
20241204,163700,2076665050,16610,16610,16610,16610,0
|
|
20241204,163600,2076665050,16610,16610,16610,16610,0
|
|
20241204,163500,2076665050,16610,16610,16610,16610,0
|
|
20241204,163400,2076665050,16610,16610,16610,16610,0
|
|
20241204,163300,2076665050,16610,16610,16610,16610,0
|
|
20241204,163200,2076665050,16610,16610,16610,16610,0
|
|
20241204,163100,2076665050,16610,16610,16610,16610,0
|
|
20241204,163000,2076665050,16610,16610,16610,16610,0
|
|
20241204,162900,2076665050,16610,16610,16610,16610,0
|
|
20241204,162800,2076665050,16610,16610,16610,16610,0
|
|
20241204,162700,2076665050,16610,16610,16610,16610,0
|
|
20241204,162600,2076665050,16610,16610,16610,16610,0
|
|
20241204,162500,2076665050,16610,16610,16610,16610,0
|
|
20241204,162400,2076665050,16610,16610,16610,16610,0
|
|
20241204,162300,2076665050,16610,16610,16610,16610,0
|
|
20241204,162200,2076665050,16610,16610,16610,16610,0
|
|
20241204,162100,2076665050,16610,16610,16610,16610,0
|
|
20241204,162000,2076665050,16610,16610,16610,16610,0
|
|
20241204,161900,2076665050,16610,16610,16610,16610,0
|
|
20241204,161800,2076665050,16610,16610,16610,16610,0
|
|
20241204,161700,2076665050,16610,16610,16610,16610,0
|
|
20241204,161600,2076665050,16610,16610,16610,16610,0
|
|
20241204,161500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,161400,2076665050,16610,16610,16610,16610,0
|
|
20241204,161300,2076665050,16610,16610,16610,16610,0
|
|
20241204,161200,2076665050,16610,16610,16610,16610,0
|
|
20241204,161100,2076665050,16610,16610,16610,16610,0
|
|
20241204,161000,2076665050,16610,16610,16610,16610,0
|
|
20241204,160900,2076665050,16610,16610,16610,16610,0
|
|
20241204,160800,2076665050,16610,16610,16610,16610,0
|
|
20241204,160700,2076665050,16610,16610,16610,16610,0
|
|
20241204,160600,2076665050,16610,16610,16610,16610,0
|
|
20241204,160500,2076665050,16610,16610,16610,16610,0
|
|
20241204,160400,2076665050,16610,16610,16610,16610,0
|
|
20241204,160300,2076665050,16610,16610,16610,16610,0
|
|
20241204,160200,2076665050,16610,16610,16610,16610,0
|
|
20241204,160100,2076665050,16610,16610,16610,16610,0
|
|
20241204,160000,2076665050,16610,16610,16610,16610,0
|
|
20241204,155900,2076665050,16610,16610,16610,16610,0
|
|
20241204,155800,2076665050,16610,16610,16610,16610,0
|
|
20241204,155700,2076665050,16610,16610,16610,16610,0
|
|
20241204,155600,2076665050,16610,16610,16610,16610,0
|
|
20241204,155500,2076665050,16610,16610,16610,16610,0
|
|
20241204,155400,2076665050,16610,16610,16610,16610,0
|
|
20241204,155300,2076665050,16610,16610,16610,16610,0
|
|
20241204,155200,2076665050,16610,16610,16610,16610,0
|
|
20241204,155100,2076665050,16610,16610,16610,16610,0
|
|
20241204,155000,2076665050,16610,16610,16610,16610,0
|
|
20241204,154900,2076665050,16610,16610,16610,16610,0
|
|
20241204,154800,2076665050,16610,16610,16610,16610,0
|
|
20241204,154700,2076665050,16610,16610,16610,16610,0
|
|
20241204,154600,2076665050,16610,16610,16610,16610,0
|
|
20241204,154500,2076665050,16610,16610,16610,16610,4988
|
|
20241204,154400,2076665050,16610,16610,16610,16610,0
|
|
20241204,154300,2076665050,16610,16610,16610,16610,0
|
|
20241204,154200,2076665050,16610,16610,16610,16610,0
|
|
20241204,154100,2076665050,16610,16610,16610,16610,0
|
|
20241204,154000,2076665050,16610,16610,16610,16610,0
|
|
20241204,153900,2076665050,16610,16610,16610,16610,0
|
|
20241204,153800,2076665050,16610,16610,16610,16610,0
|
|
20241204,153700,2076665050,16610,16610,16610,16610,0
|
|
20241204,153600,2076665050,16610,16610,16610,16610,0
|
|
20241204,153500,2076665050,16610,16610,16610,16610,0
|
|
20241204,153400,2076665050,16610,16610,16610,16610,0
|
|
20241204,153300,2076665050,16610,16610,16610,16610,0
|
|
20241204,153200,2076665050,16610,16610,16610,16610,0
|
|
20241204,153100,2076665050,16610,16610,16610,16610,0
|
|
20241204,153000,2076665050,16610,16610,16610,16610,4988
|
|
20241204,152900,1993814370,16740,16740,16740,16740,0
|
|
20241204,152800,1993814370,16740,16740,16740,16740,0
|
|
20241204,152700,1993814370,16740,16740,16740,16740,0
|
|
20241204,152600,1993814370,16740,16740,16740,16740,0
|
|
20241204,152500,1993814370,16740,16740,16740,16740,0
|
|
20241204,152400,1993814370,16740,16740,16740,16740,0
|
|
20241204,152300,1993814370,16740,16740,16740,16740,0
|
|
20241204,152200,1993814370,16740,16740,16740,16740,0
|
|
20241204,152100,1993814370,16740,16740,16740,16740,0
|
|
20241204,152000,1993814370,16740,16740,16740,16740,0
|
|
20241204,151900,1993814370,16740,16650,16740,16650,155
|
|
20241204,151800,1991225240,16640,16630,16700,16630,95
|
|
20241204,151700,1989643300,16630,16630,16700,16620,266
|
|
20241204,151600,1985216940,16630,16630,16750,16630,856
|
|
20241204,151500,1970957600,16630,16720,16720,16630,250
|
|
20241204,151400,1966796380,16630,16630,16710,16630,303
|
|
20241204,151300,1961755410,16630,16640,16640,16620,432
|
|
20241204,151200,1954570950,16640,16640,16740,16630,456
|
|
20241204,151100,1946966310,16730,16730,16730,16630,836
|
|
20241204,151000,1933027980,16740,16740,16750,16740,243
|
|
20241204,150900,1928959360,16740,16740,16750,16740,439
|
|
20241204,150800,1921610480,16740,16740,16750,16740,272
|
|
20241204,150700,1917056900,16740,16750,16750,16740,85
|
|
20241204,150600,1915633960,16760,16760,16760,16760,3
|
|
20241204,150500,1915583680,16760,16740,16760,16740,204
|
|
20241204,150400,1912168660,16730,16730,16730,16730,0
|
|
20241204,150300,1912168660,16730,16770,16770,16730,90
|
|
20241204,150200,1910662640,16770,16760,16770,16760,6
|
|
20241204,150100,1910562060,16710,16710,16710,16710,1
|
|
20241204,150000,1910545350,16770,16780,16780,16700,522
|
|
20241204,145900,1901800180,16780,16770,16780,16770,83
|
|
20241204,145800,1900408260,16770,16770,16770,16770,110
|
|
20241204,145700,1898563560,16770,16780,16780,16770,107
|
|
20241204,145600,1896769150,16770,16780,16780,16770,137
|
|
20241204,145500,1894471380,16780,16770,16780,16770,54
|
|
20241204,145400,1893565470,16770,16790,16790,16770,150
|
|
20241204,145300,1891048660,16780,16780,16790,16780,149
|
|
20241204,145200,1888548390,16780,16780,16780,16780,87
|
|
20241204,145100,1887088530,16780,16780,16780,16780,34
|
|
20241204,145000,1886518010,16780,16770,16780,16770,286
|
|
20241204,144900,1881721660,16770,16790,16790,16770,274
|
|
20241204,144800,1877125860,16790,16780,16790,16780,5
|
|
20241204,144700,1877041920,16780,16780,16780,16780,5
|
|
20241204,144600,1876958020,16790,16770,16790,16770,1560
|
|
20241204,144500,1850788960,16770,16790,16790,16770,126
|
|
20241204,144400,1848674840,16790,16790,16790,16770,25
|
|
20241204,144300,1848255290,16790,16760,16790,16760,276
|
|
20241204,144200,1843625820,16760,16750,16760,16750,7
|
|
20241204,144100,1843508560,16750,16750,16750,16750,1
|
|
20241204,144000,1843491810,16750,16760,16760,16750,4
|
|
20241204,143900,1843424780,16730,16730,16760,16650,509
|
|
20241204,143800,1834909720,16740,16740,16740,16730,33
|
|
20241204,143700,1834357310,16710,16710,16710,16710,9
|
|
20241204,143600,1834206920,16710,16710,16740,16710,3
|
|
20241204,143500,1834156760,16740,16740,16740,16740,315
|
|
20241204,143400,1828883660,16710,16740,16740,16710,155
|
|
20241204,143300,1826293580,16720,16740,16740,16720,58
|
|
20241204,143200,1825322680,16740,16680,16740,16680,11
|
|
20241204,143100,1825139020,16680,16690,16740,16680,103
|
|
20241204,143000,1823415480,16700,16690,16740,16690,471
|
|
20241204,142900,1815536900,16700,16720,16730,16700,74
|
|
20241204,142800,1814299580,16720,16720,16730,16720,39
|
|
20241204,142700,1813647440,16730,16680,16730,16680,296
|
|
20241204,142600,1808708910,16650,16630,16670,16630,731
|
|
20241204,142500,1796532560,16630,16630,16630,16620,955
|
|
20241204,142400,1780659870,16630,16630,16640,16630,89
|
|
20241204,142300,1779179560,16630,16640,16640,16620,168
|
|
20241204,142200,1776385730,16640,16640,16640,16640,49
|
|
20241204,142100,1775570370,16640,16640,16650,16640,64
|
|
20241204,142000,1774504980,16640,16670,16670,16640,266
|
|
20241204,141900,1770073700,16670,16670,16680,16670,237
|
|
20241204,141800,1766122800,16670,16650,16680,16650,106
|
|
20241204,141700,1764355850,16640,16650,16650,16640,66
|
|
20241204,141600,1763257150,16640,16650,16650,16640,62
|
|
20241204,141500,1762225430,16650,16660,16660,16650,399
|
|
20241204,141400,1755579870,16660,16660,16670,16660,247
|
|
20241204,141300,1751464830,16670,16660,16670,16660,62
|
|
20241204,141200,1750431800,16660,16660,16680,16660,301
|
|
20241204,141100,1745417120,16660,16670,16680,16660,69
|
|
20241204,141000,1744266830,16680,16670,16680,16670,330
|
|
20241204,140900,1738765720,16680,16680,16680,16670,170
|
|
20241204,140800,1735930450,16670,16680,16680,16670,216
|
|
20241204,140700,1732329570,16680,16680,16680,16680,246
|
|
20241204,140600,1728226290,16680,16670,16680,16670,59
|
|
20241204,140500,1727242180,16680,16680,16680,16680,3
|
|
20241204,140400,1727192140,16680,16710,16730,16680,234
|
|
20241204,140300,1723284230,16710,16690,16710,16670,154
|
|
20241204,140200,1720713510,16680,16730,16730,16680,256
|
|
20241204,140100,1716443380,16690,16690,16690,16690,57
|
|
20241204,140000,1715492050,16700,16740,16740,16700,69
|
|
20241204,135900,1714339660,16700,16700,16700,16700,2
|
|
20241204,135800,1714306260,16740,16740,16740,16740,1
|
|
20241204,135700,1714289520,16740,16700,16740,16700,34
|
|
20241204,135600,1713721680,16700,16700,16700,16700,9
|
|
20241204,135500,1713571380,16700,16700,16750,16700,19
|
|
20241204,135400,1713254030,16700,16690,16720,16690,88
|
|
20241204,135300,1711783430,16690,16680,16690,16680,2
|
|
20241204,135200,1711750060,16680,16680,16680,16680,10
|
|
20241204,135100,1711583260,16690,16690,16690,16690,4
|
|
20241204,135000,1711516500,16690,16690,16690,16690,42
|
|
20241204,134900,1710815520,16690,16690,16720,16690,62
|
|
20241204,134800,1709779510,16730,16730,16730,16700,49
|
|
20241204,134700,1708959770,16730,16690,16730,16680,83
|
|
20241204,134600,1707571270,16690,16690,16720,16690,85
|
|
20241204,134500,1706152070,16690,16700,16700,16690,2
|
|
20241204,134400,1706118680,16700,16700,16700,16690,41
|
|
20241204,134300,1705434220,16700,16700,16700,16700,51
|
|
20241204,134200,1704582520,16710,16710,16710,16700,8
|
|
20241204,134100,1704448850,16710,16700,16710,16700,107
|
|
20241204,134000,1702661940,16710,16710,16710,16710,11
|
|
20241204,133900,1702478130,16710,16720,16750,16710,68
|
|
20241204,133800,1701341010,16760,16770,16770,16760,17
|
|
20241204,133700,1701055970,16720,16720,16720,16720,2
|
|
20241204,133600,1701022530,16710,16710,16780,16710,23
|
|
20241204,133500,1700638130,16710,16710,16710,16710,1
|
|
20241204,133400,1700621420,16790,16760,16790,16700,493
|
|
20241204,133300,1692370060,16780,16790,16790,16750,8
|
|
20241204,133200,1692235790,16740,16720,16800,16720,116
|
|
20241204,133100,1690289370,16720,16710,16780,16710,96
|
|
20241204,133000,1688683570,16770,16780,16780,16710,17
|
|
20241204,132900,1688398430,16780,16780,16780,16780,1
|
|
20241204,132800,1688381650,16690,16690,16690,16690,61
|
|
20241204,132700,1687363560,16810,16740,16810,16740,83
|
|
20241204,132600,1685971380,16740,16750,16750,16690,1744
|
|
20241204,132500,1656793120,16750,16760,16760,16750,179
|
|
20241204,132400,1653794670,16760,16750,16760,16750,13
|
|
20241204,132300,1653576810,16770,16770,16770,16770,11
|
|
20241204,132200,1653392340,16760,16810,16810,16760,53
|
|
20241204,132100,1652503300,16760,16760,16800,16760,54
|
|
20241204,132000,1651598140,16760,16760,16760,16750,27
|
|
20241204,131900,1651145730,16760,16770,16770,16750,14
|
|
20241204,131800,1650911150,16810,16820,16820,16750,552
|
|
20241204,131700,1641655570,16820,16840,16840,16820,65
|
|
20241204,131600,1640562230,16830,16830,16830,16830,51
|
|
20241204,131500,1639703900,16830,16840,16840,16830,3
|
|
20241204,131400,1639653390,16820,16840,16840,16820,1043
|
|
20241204,131300,1622090040,16850,16840,16850,16840,91
|
|
20241204,131200,1620557590,16850,16850,16850,16850,2
|
|
20241204,131100,1620523890,16820,16850,16850,16820,38
|
|
20241204,131000,1619883620,16860,16830,16870,16830,122
|
|
20241204,130900,1617827650,16830,16830,16830,16830,1
|
|
20241204,130800,1617810820,16830,16860,16860,16830,8
|
|
20241204,130700,1617676050,16870,16860,16870,16860,7
|
|
20241204,130600,1617558010,16860,16850,16860,16850,228
|
|
20241204,130500,1613715220,16850,16860,16860,16850,17
|
|
20241204,130400,1613428710,16860,16840,16880,16840,553
|
|
20241204,130300,1604108450,16840,16820,16840,16820,213
|
|
20241204,130200,1600523740,16820,16830,16830,16820,84
|
|
20241204,130100,1599110850,16830,16800,16830,16800,123
|
|
20241204,130000,1597043110,16800,16800,16800,16760,433
|
|
20241204,125900,1589772000,16800,16770,16800,16770,13
|
|
20241204,125800,1589553960,16780,16800,16800,16780,717
|
|
20241204,125700,1577508980,16790,16760,16790,16760,266
|
|
20241204,125600,1573047660,16750,16740,16750,16740,1421
|
|
20241204,125500,1549246510,16750,16750,16750,16740,176
|
|
20241204,125400,1546298520,16750,16740,16750,16740,23
|
|
20241204,125300,1545913280,16750,16750,16750,16750,112
|
|
20241204,125200,1544037280,16750,16750,16750,16750,7
|
|
20241204,125100,1543920030,16740,16750,16750,16740,46
|
|
20241204,125000,1543149850,16750,16750,16750,16750,103
|
|
20241204,124900,1541424600,16740,16740,16750,16730,19
|
|
20241204,124800,1541106610,16750,16750,16760,16740,35
|
|
20241204,124700,1540520430,16760,16730,16760,16730,93
|
|
20241204,124600,1538963290,16740,16730,16740,16730,23
|
|
20241204,124500,1538578480,16720,16730,16740,16720,675
|
|
20241204,124400,1527285980,16730,16720,16730,16710,79
|
|
20241204,124300,1525965090,16720,16720,16720,16720,3
|
|
20241204,124200,1525914930,16720,16710,16720,16710,32
|
|
20241204,124100,1525380200,16690,16710,16710,16690,14
|
|
20241204,124000,1525146320,16710,16700,16710,16700,16
|
|
20241204,123900,1524878970,16680,16700,16710,16680,353
|
|
20241204,123800,1518980650,16700,16690,16700,16670,169
|
|
20241204,123700,1516159210,16690,16660,16690,16660,4
|
|
20241204,123600,1516092520,16690,16650,16690,16650,1681
|
|
20241204,123500,1488087340,16660,16650,16660,16640,578
|
|
20241204,123400,1478463760,16640,16640,16650,16640,33
|
|
20241204,123300,1477914630,16650,16650,16650,16650,8
|
|
20241204,123200,1477781430,16620,16660,16660,16620,851
|
|
20241204,123100,1463613820,16660,16660,16660,16660,25
|
|
20241204,123000,1463197320,16660,16660,16660,16660,111
|
|
20241204,122900,1461348060,16660,16660,16660,16650,87
|
|
20241204,122800,1459898650,16660,16660,16660,16650,5
|
|
20241204,122700,1459815360,16650,16660,16660,16650,2
|
|
20241204,122600,1459782050,16660,16660,16660,16650,103
|
|
20241204,122500,1458067080,16660,16660,16660,16660,3
|
|
20241204,122400,1458017100,16650,16660,16660,16650,31
|
|
20241204,122300,1457500910,16650,16650,16660,16650,41
|
|
20241204,122200,1456818250,16660,16660,16660,16650,6
|
|
20241204,122100,1456718300,16650,16660,16660,16650,52
|
|
20241204,122000,1455852480,16660,16690,16690,16650,210
|
|
20241204,121900,1452352990,16670,16690,16700,16670,17
|
|
20241204,121800,1452069250,16680,16680,16700,16680,14
|
|
20241204,121700,1451835710,16690,16680,16700,16660,6
|
|
20241204,121600,1451735600,16680,16700,16700,16680,3
|
|
20241204,121500,1451685530,16700,16700,16700,16660,13
|
|
20241204,121400,1451468790,16700,16710,16710,16680,191
|
|
20241204,121300,1448281820,16710,16710,16710,16710,2
|
|
20241204,121200,1448248400,16710,16680,16710,16680,19
|
|
20241204,121100,1447931440,16680,16700,16710,16680,4
|
|
20241204,121000,1447864640,16710,16710,16710,16660,6
|
|
20241204,120900,1447764480,16710,16710,16710,16710,11
|
|
20241204,120800,1447580670,16710,16650,16710,16650,1114
|
|
20241204,120700,1428989100,16650,16650,16660,16650,41
|
|
20241204,120600,1428306160,16660,16660,16660,16660,15
|
|
20241204,120500,1428056260,16650,16660,16660,16650,10
|
|
20241204,120400,1427889670,16660,16670,16670,16660,143
|
|
20241204,120300,1425505990,16680,16680,16680,16670,4
|
|
20241204,120200,1425439280,16680,16680,16680,16680,13
|
|
20241204,120100,1425222440,16680,16680,16680,16660,12
|
|
20241204,120000,1425022320,16650,16660,16680,16640,574
|
|
20241204,115900,1415457290,16650,16650,16660,16650,50
|
|
20241204,115800,1414624780,16650,16650,16650,16630,7
|
|
20241204,115700,1414508330,16630,16640,16640,16630,134
|
|
20241204,115600,1412278670,16650,16650,16650,16650,2
|
|
20241204,115500,1412245370,16620,16660,16660,16620,12
|
|
20241204,115400,1412045540,16660,16660,16660,16660,2
|
|
20241204,115300,1412012220,16610,16620,16660,16610,82
|
|
20241204,115200,1410649560,16660,16660,16660,16660,23
|
|
20241204,115100,1410266380,16610,16610,16610,16610,1500
|
|
20241204,115000,1385351380,16620,16660,16660,16620,260
|
|
20241204,114900,1381019910,16660,16630,16660,16630,63
|
|
20241204,114800,1379971210,16660,16630,16660,16610,131
|
|
20241204,114700,1377792670,16590,16600,16610,16590,1884
|
|
20241204,114600,1346511760,16590,16570,16590,16570,11
|
|
20241204,114500,1346329290,16570,16600,16600,16570,17
|
|
20241204,114400,1346047200,16600,16570,16600,16570,101
|
|
20241204,114300,1344373600,16600,16600,16600,16570,3
|
|
20241204,114200,1344323830,16570,16600,16600,16550,511
|
|
20241204,114100,1335856440,16600,16600,16600,16590,5
|
|
20241204,114000,1335773460,16610,16610,16610,16610,0
|
|
20241204,113900,1335773460,16610,16630,16630,16610,49
|
|
20241204,113800,1334958610,16630,16640,16640,16590,9
|
|
20241204,113700,1334808990,16640,16640,16640,16630,159
|
|
20241204,113600,1332164400,16630,16640,16640,16630,131
|
|
20241204,113500,1329984650,16640,16640,16640,16640,5
|
|
20241204,113400,1329901450,16660,16630,16670,16630,331
|
|
20241204,113300,1324387510,16560,16660,16670,16560,35
|
|
20241204,113200,1323804530,16670,16670,16670,16670,8
|
|
20241204,113100,1323671170,16550,16660,16670,16550,381
|
|
20241204,113000,1317349050,16660,16670,16670,16620,27
|
|
20241204,112900,1316899260,16600,16600,16600,16590,32
|
|
20241204,112800,1316368090,16600,16610,16610,16590,63
|
|
20241204,112700,1315322280,16620,16670,16670,16620,107
|
|
20241204,112600,1313543690,16620,16620,16670,16620,199
|
|
20241204,112500,1310234360,16620,16590,16620,16590,178
|
|
20241204,112400,1307281250,16590,16620,16620,16590,191
|
|
20241204,112300,1304112090,16590,16620,16620,16590,224
|
|
20241204,112200,1300392740,16620,16600,16620,16600,149
|
|
20241204,112100,1297917570,16600,16610,16610,16600,2
|
|
20241204,112000,1297884360,16610,16610,16610,16610,14
|
|
20241204,111900,1297651820,16600,16590,16600,16590,122
|
|
20241204,111800,1295626640,16600,16550,16600,16550,107
|
|
20241204,111700,1293855480,16600,16610,16610,16600,2
|
|
20241204,111600,1293822270,16550,16560,16610,16550,603
|
|
20241204,111500,1283836350,16560,16550,16610,16550,234
|
|
20241204,111400,1279963460,16550,16560,16610,16550,6
|
|
20241204,111300,1279864090,16550,16590,16610,16550,337
|
|
20241204,111200,1274282190,16590,16580,16590,16580,988
|
|
20241204,111100,1257900280,16580,16580,16580,16580,1
|
|
20241204,111000,1257883700,16580,16560,16580,16560,299
|
|
20241204,110900,1252930100,16570,16580,16580,16540,637
|
|
20241204,110800,1242385400,16590,16590,16590,16590,7
|
|
20241204,110700,1242269270,16600,16590,16610,16590,89
|
|
20241204,110600,1240791820,16590,16540,16590,16540,460
|
|
20241204,110500,1233178730,16540,16530,16540,16520,398
|
|
20241204,110400,1226601510,16520,16560,16560,16520,1285
|
|
20241204,110300,1205351960,16560,16580,16580,16560,642
|
|
20241204,110200,1194718630,16580,16600,16600,16570,521
|
|
20241204,110100,1186079850,16590,16590,16610,16590,254
|
|
20241204,110000,1181865810,16600,16640,16640,16600,3998
|
|
20241204,105900,1115461540,16630,16670,16670,16630,718
|
|
20241204,105800,1103517220,16660,16690,16690,16650,69
|
|
20241204,105700,1102367370,16690,16690,16690,16690,60
|
|
20241204,105600,1101365970,16700,16700,16700,16700,1
|
|
20241204,105500,1101349270,16720,16650,16720,16640,290
|
|
20241204,105400,1096521670,16650,16680,16710,16650,29
|
|
20241204,105300,1096038020,16680,16680,16680,16680,325
|
|
20241204,105200,1090617020,16680,16680,16680,16610,102
|
|
20241204,105100,1088919050,16620,16650,16650,16610,249
|
|
20241204,105000,1084779060,16680,16630,16680,16620,534
|
|
20241204,104900,1075898690,16630,16650,16710,16630,259
|
|
20241204,104800,1071587430,16730,16630,16730,16630,66
|
|
20241204,104700,1070488250,16630,16660,16680,16630,329
|
|
20241204,104600,1065009400,16650,16700,16700,16650,336
|
|
20241204,104500,1059412690,16670,16710,16740,16670,1335
|
|
20241204,104400,1037133300,16720,16730,16730,16720,412
|
|
20241204,104300,1030244120,16730,16740,16740,16700,78
|
|
20241204,104200,1028940190,16740,16730,16740,16730,14
|
|
20241204,104100,1028705960,16730,16720,16730,16700,10
|
|
20241204,104000,1028538760,16700,16680,16720,16680,110
|
|
20241204,103900,1026701160,16720,16720,16720,16720,0
|
|
20241204,103800,1026701160,16720,16730,16730,16720,8
|
|
20241204,103700,1026567340,16740,16740,16740,16650,91
|
|
20241204,103600,1025050030,16750,16690,16750,16650,146
|
|
20241204,103500,1022611440,16750,16760,16760,16650,639
|
|
20241204,103400,1011939740,16760,16700,16760,16700,225
|
|
20241204,103300,1008174800,16700,16740,16740,16700,2637
|
|
20241204,103200,964123060,16730,16730,16730,16730,288
|
|
20241204,103100,959304820,16730,16730,16750,16730,591
|
|
20241204,103000,949416010,16730,16790,16790,16730,276
|
|
20241204,102900,944793680,16770,16800,16800,16770,398
|
|
20241204,102800,938112180,16800,16820,16820,16800,1258
|
|
20241204,102700,916971670,16820,16850,16850,16820,129
|
|
20241204,102600,914801860,16850,16850,16850,16850,8
|
|
20241204,102500,914667060,16850,16850,16850,16850,1
|
|
20241204,102400,914650210,16880,16880,16880,16880,25
|
|
20241204,102300,914228210,16880,16850,16880,16820,115
|
|
20241204,102200,912292950,16890,16820,16890,16820,513
|
|
20241204,102100,903629610,16820,16880,16880,16820,160
|
|
20241204,102000,900935340,16890,16890,16890,16890,7
|
|
20241204,101900,900817110,16890,16890,16890,16890,0
|
|
20241204,101800,900817110,16890,16850,16890,16850,176
|
|
20241204,101700,897848390,16850,16850,16890,16840,351
|
|
20241204,101600,891937130,16850,16850,16850,16850,71
|
|
20241204,101500,890740780,16890,16900,16900,16890,6
|
|
20241204,101400,890639430,16910,16910,16910,16910,23
|
|
20241204,101300,890250500,16900,16900,16900,16900,592
|
|
20241204,101200,880245700,16830,16830,16830,16830,0
|
|
20241204,101100,880245700,16830,16830,16830,16830,4
|
|
20241204,101000,880178380,16830,16860,16900,16820,393
|
|
20241204,100900,873556510,16910,16860,16910,16860,66
|
|
20241204,100800,872442870,16860,16860,16860,16860,36
|
|
20241204,100700,871835910,16860,16970,16970,16860,629
|
|
20241204,100600,861212430,16970,16890,16970,16890,108
|
|
20241204,100500,859383900,16970,16970,16970,16960,315
|
|
20241204,100400,854040340,16900,16980,16980,16900,74
|
|
20241204,100300,852787240,17000,16900,17000,16880,172
|
|
20241204,100200,849878050,16900,16890,16900,16890,22
|
|
20241204,100100,849506330,16890,16900,16900,16860,670
|
|
20241204,100000,838206480,16890,16890,16890,16880,299
|
|
20241204,095900,833156390,16860,16890,16890,16860,245
|
|
20241204,095800,829020460,16890,16890,16890,16890,1
|
|
20241204,095700,829003570,16860,16830,16860,16830,879
|
|
20241204,095600,814203910,16830,16830,16830,16830,503
|
|
20241204,095500,805738420,16830,16860,16860,16830,338
|
|
20241204,095400,800040400,16860,16850,16860,16820,134
|
|
20241204,095300,797785880,16860,16890,16890,16860,65
|
|
20241204,095200,796689020,16900,16900,16900,16900,10
|
|
20241204,095100,796520020,16900,16890,17000,16890,1689
|
|
20241204,095000,767962610,16890,16890,16890,16890,1
|
|
20241204,094900,767945720,16890,16830,16890,16810,137
|
|
20241204,094800,765642080,16850,16900,16900,16810,62
|
|
20241204,094700,764598090,16900,16880,16900,16800,133
|
|
20241204,094600,762360820,16880,16790,16900,16790,108
|
|
20241204,094500,760543860,16880,16740,16910,16740,1131
|
|
20241204,094400,741520210,16720,16720,16730,16720,241
|
|
20241204,094300,737490320,16730,16840,16840,16700,766
|
|
20241204,094200,724661310,16840,16800,16840,16780,440
|
|
20241204,094100,717270020,16850,16920,16920,16800,3876
|
|
20241204,094000,651817060,16920,16910,16920,16910,1155
|
|
20241204,093900,632279050,16910,16910,16910,16910,10
|
|
20241204,093800,632109950,16900,16920,16930,16900,944
|
|
20241204,093700,616146070,16920,16930,16960,16920,39
|
|
20241204,093600,615485870,16930,17000,17000,16930,569
|
|
20241204,093500,605839070,16990,16990,16990,16990,129
|
|
20241204,093400,603647360,16980,16990,17010,16960,1231
|
|
20241204,093300,582738700,16990,16990,17000,16990,373
|
|
20241204,093200,576401400,16980,17000,17000,16980,49
|
|
20241204,093100,575568990,17000,17000,17000,16980,1544
|
|
20241204,093000,549335440,17010,17040,17040,17000,997
|
|
20241204,092900,532368600,17050,17060,17060,17040,98
|
|
20241204,092800,530697730,17040,17070,17100,17040,185
|
|
20241204,092700,527541550,17130,17130,17130,17130,31
|
|
20241204,092600,527010520,17130,17070,17130,17000,4506
|
|
20241204,092500,450331230,17060,17080,17080,17060,375
|
|
20241204,092400,443927750,17090,17130,17130,17090,135
|
|
20241204,092300,441616720,17130,17080,17130,17080,816
|
|
20241204,092200,427659540,17080,17080,17080,17070,48
|
|
20241204,092100,426839830,17070,17130,17130,17070,92
|
|
20241204,092000,425268260,17070,17090,17130,17070,557
|
|
20241204,091900,415748290,17090,17050,17090,17050,43
|
|
20241204,091800,415014680,17050,17050,17060,17050,1410
|
|
20241204,091700,390971630,17040,17060,17090,17040,1166
|
|
20241204,091600,371094260,17060,17130,17130,17050,727
|
|
20241204,091500,358677320,17130,17230,17230,17110,2047
|
|
20241204,091400,323494320,17230,17270,17270,17170,707
|
|
20241204,091300,311310040,17280,17260,17280,17260,127
|
|
20241204,091200,309117010,17260,17250,17260,17230,881
|
|
20241204,091100,293927100,17260,17240,17260,17140,164
|
|
20241204,091000,291101670,17240,17210,17240,17100,2167
|
|
20241204,090900,253951290,17200,17190,17240,17180,455
|
|
20241204,090800,246128060,17190,17270,17270,17190,278
|
|
20241204,090700,241341020,17270,17170,17270,17160,674
|
|
20241204,090600,229756470,17180,17050,17200,17050,245
|
|
20241204,090500,225546660,17200,17040,17200,17000,1902
|
|
20241204,090400,193141160,17050,17060,17060,17030,207
|
|
20241204,090300,189612200,17000,17060,17070,17000,910
|
|
20241204,090200,174106030,17060,16990,17070,16990,4210
|
|
20241204,090100,102534000,16990,16950,17090,16950,1248
|
|
20241204,090000,81341690,16950,16900,16950,16890,4813
|