588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,184400,2483175230,16240,16240,16240,16240,0
|
|
20241205,184300,2483175230,16240,16240,16240,16240,0
|
|
20241205,184200,2483175230,16240,16240,16240,16240,0
|
|
20241205,184100,2483175230,16240,16240,16240,16240,0
|
|
20241205,184000,2483175230,16240,16240,16240,16240,0
|
|
20241205,183900,2483175230,16240,16240,16240,16240,0
|
|
20241205,183800,2483175230,16240,16240,16240,16240,0
|
|
20241205,183700,2483175230,16240,16240,16240,16240,0
|
|
20241205,183600,2483175230,16240,16240,16240,16240,0
|
|
20241205,183500,2483175230,16240,16240,16240,16240,0
|
|
20241205,183400,2483175230,16240,16240,16240,16240,0
|
|
20241205,183300,2483175230,16240,16240,16240,16240,0
|
|
20241205,183200,2483175230,16240,16240,16240,16240,0
|
|
20241205,183100,2483175230,16240,16240,16240,16240,0
|
|
20241205,183000,2483175230,16240,16240,16240,16240,0
|
|
20241205,182900,2483175230,16240,16240,16240,16240,0
|
|
20241205,182800,2483175230,16240,16240,16240,16240,0
|
|
20241205,182700,2483175230,16240,16240,16240,16240,0
|
|
20241205,182600,2483175230,16240,16240,16240,16240,0
|
|
20241205,182500,2483175230,16240,16240,16240,16240,0
|
|
20241205,182400,2483175230,16240,16240,16240,16240,0
|
|
20241205,182300,2483175230,16240,16240,16240,16240,0
|
|
20241205,182200,2483175230,16240,16240,16240,16240,0
|
|
20241205,182100,2483175230,16240,16240,16240,16240,0
|
|
20241205,182000,2483175230,16240,16240,16240,16240,0
|
|
20241205,181900,2483175230,16240,16240,16240,16240,0
|
|
20241205,181800,2483175230,16240,16240,16240,16240,0
|
|
20241205,181700,2483175230,16240,16240,16240,16240,0
|
|
20241205,181600,2483175230,16240,16240,16240,16240,0
|
|
20241205,181500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,181400,2483175230,16240,16240,16240,16240,0
|
|
20241205,181300,2483175230,16240,16240,16240,16240,0
|
|
20241205,181200,2483175230,16240,16240,16240,16240,0
|
|
20241205,181100,2483175230,16240,16240,16240,16240,0
|
|
20241205,181000,2483175230,16240,16240,16240,16240,0
|
|
20241205,180900,2483175230,16240,16240,16240,16240,0
|
|
20241205,180800,2483175230,16240,16240,16240,16240,0
|
|
20241205,180700,2483175230,16240,16240,16240,16240,0
|
|
20241205,180600,2483175230,16240,16240,16240,16240,0
|
|
20241205,180500,2483175230,16240,16240,16240,16240,0
|
|
20241205,180400,2483175230,16240,16240,16240,16240,0
|
|
20241205,180300,2483175230,16240,16240,16240,16240,0
|
|
20241205,180200,2483175230,16240,16240,16240,16240,0
|
|
20241205,180100,2483175230,16240,16240,16240,16240,0
|
|
20241205,180000,2483175230,16240,16240,16240,16240,0
|
|
20241205,175900,2483175230,16240,16240,16240,16240,0
|
|
20241205,175800,2483175230,16240,16240,16240,16240,0
|
|
20241205,175700,2483175230,16240,16240,16240,16240,0
|
|
20241205,175600,2483175230,16240,16240,16240,16240,0
|
|
20241205,175500,2483175230,16240,16240,16240,16240,0
|
|
20241205,175400,2483175230,16240,16240,16240,16240,0
|
|
20241205,175300,2483175230,16240,16240,16240,16240,0
|
|
20241205,175200,2483175230,16240,16240,16240,16240,0
|
|
20241205,175100,2483175230,16240,16240,16240,16240,0
|
|
20241205,175000,2483175230,16240,16240,16240,16240,0
|
|
20241205,174900,2483175230,16240,16240,16240,16240,0
|
|
20241205,174800,2483175230,16240,16240,16240,16240,0
|
|
20241205,174700,2483175230,16240,16240,16240,16240,0
|
|
20241205,174600,2483175230,16240,16240,16240,16240,0
|
|
20241205,174500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,174400,2483175230,16240,16240,16240,16240,0
|
|
20241205,174300,2483175230,16240,16240,16240,16240,0
|
|
20241205,174200,2483175230,16240,16240,16240,16240,0
|
|
20241205,174100,2483175230,16240,16240,16240,16240,0
|
|
20241205,174000,2483175230,16240,16240,16240,16240,0
|
|
20241205,173900,2483175230,16240,16240,16240,16240,0
|
|
20241205,173800,2483175230,16240,16240,16240,16240,0
|
|
20241205,173700,2483175230,16240,16240,16240,16240,0
|
|
20241205,173600,2483175230,16240,16240,16240,16240,0
|
|
20241205,173500,2483175230,16240,16240,16240,16240,0
|
|
20241205,173400,2483175230,16240,16240,16240,16240,0
|
|
20241205,173300,2483175230,16240,16240,16240,16240,0
|
|
20241205,173200,2483175230,16240,16240,16240,16240,0
|
|
20241205,173100,2483175230,16240,16240,16240,16240,0
|
|
20241205,173000,2483175230,16240,16240,16240,16240,0
|
|
20241205,172900,2483175230,16240,16240,16240,16240,0
|
|
20241205,172800,2483175230,16240,16240,16240,16240,0
|
|
20241205,172700,2483175230,16240,16240,16240,16240,0
|
|
20241205,172600,2483175230,16240,16240,16240,16240,0
|
|
20241205,172500,2483175230,16240,16240,16240,16240,0
|
|
20241205,172400,2483175230,16240,16240,16240,16240,0
|
|
20241205,172300,2483175230,16240,16240,16240,16240,0
|
|
20241205,172200,2483175230,16240,16240,16240,16240,0
|
|
20241205,172100,2483175230,16240,16240,16240,16240,0
|
|
20241205,172000,2483175230,16240,16240,16240,16240,0
|
|
20241205,171900,2483175230,16240,16240,16240,16240,0
|
|
20241205,171800,2483175230,16240,16240,16240,16240,0
|
|
20241205,171700,2483175230,16240,16240,16240,16240,0
|
|
20241205,171600,2483175230,16240,16240,16240,16240,0
|
|
20241205,171500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,171400,2483175230,16240,16240,16240,16240,0
|
|
20241205,171300,2483175230,16240,16240,16240,16240,0
|
|
20241205,171200,2483175230,16240,16240,16240,16240,0
|
|
20241205,171100,2483175230,16240,16240,16240,16240,0
|
|
20241205,171000,2483175230,16240,16240,16240,16240,0
|
|
20241205,170900,2483175230,16240,16240,16240,16240,0
|
|
20241205,170800,2483175230,16240,16240,16240,16240,0
|
|
20241205,170700,2483175230,16240,16240,16240,16240,0
|
|
20241205,170600,2483175230,16240,16240,16240,16240,0
|
|
20241205,170500,2483175230,16240,16240,16240,16240,0
|
|
20241205,170400,2483175230,16240,16240,16240,16240,0
|
|
20241205,170300,2483175230,16240,16240,16240,16240,0
|
|
20241205,170200,2483175230,16240,16240,16240,16240,0
|
|
20241205,170100,2483175230,16240,16240,16240,16240,0
|
|
20241205,170000,2483175230,16240,16240,16240,16240,0
|
|
20241205,165900,2483175230,16240,16240,16240,16240,0
|
|
20241205,165800,2483175230,16240,16240,16240,16240,0
|
|
20241205,165700,2483175230,16240,16240,16240,16240,0
|
|
20241205,165600,2483175230,16240,16240,16240,16240,0
|
|
20241205,165500,2483175230,16240,16240,16240,16240,0
|
|
20241205,165400,2483175230,16240,16240,16240,16240,0
|
|
20241205,165300,2483175230,16240,16240,16240,16240,0
|
|
20241205,165200,2483175230,16240,16240,16240,16240,0
|
|
20241205,165100,2483175230,16240,16240,16240,16240,0
|
|
20241205,165000,2483175230,16240,16240,16240,16240,0
|
|
20241205,164900,2483175230,16240,16240,16240,16240,0
|
|
20241205,164800,2483175230,16240,16240,16240,16240,0
|
|
20241205,164700,2483175230,16240,16240,16240,16240,0
|
|
20241205,164600,2483175230,16240,16240,16240,16240,0
|
|
20241205,164500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,164400,2483175230,16240,16240,16240,16240,0
|
|
20241205,164300,2483175230,16240,16240,16240,16240,0
|
|
20241205,164200,2483175230,16240,16240,16240,16240,0
|
|
20241205,164100,2483175230,16240,16240,16240,16240,0
|
|
20241205,164000,2483175230,16240,16240,16240,16240,0
|
|
20241205,163900,2483175230,16240,16240,16240,16240,0
|
|
20241205,163800,2483175230,16240,16240,16240,16240,0
|
|
20241205,163700,2483175230,16240,16240,16240,16240,0
|
|
20241205,163600,2483175230,16240,16240,16240,16240,0
|
|
20241205,163500,2483175230,16240,16240,16240,16240,0
|
|
20241205,163400,2483175230,16240,16240,16240,16240,0
|
|
20241205,163300,2483175230,16240,16240,16240,16240,0
|
|
20241205,163200,2483175230,16240,16240,16240,16240,0
|
|
20241205,163100,2483175230,16240,16240,16240,16240,0
|
|
20241205,163000,2483175230,16240,16240,16240,16240,0
|
|
20241205,162900,2483175230,16240,16240,16240,16240,0
|
|
20241205,162800,2483175230,16240,16240,16240,16240,0
|
|
20241205,162700,2483175230,16240,16240,16240,16240,0
|
|
20241205,162600,2483175230,16240,16240,16240,16240,0
|
|
20241205,162500,2483175230,16240,16240,16240,16240,0
|
|
20241205,162400,2483175230,16240,16240,16240,16240,0
|
|
20241205,162300,2483175230,16240,16240,16240,16240,0
|
|
20241205,162200,2483175230,16240,16240,16240,16240,0
|
|
20241205,162100,2483175230,16240,16240,16240,16240,0
|
|
20241205,162000,2483175230,16240,16240,16240,16240,0
|
|
20241205,161900,2483175230,16240,16240,16240,16240,0
|
|
20241205,161800,2483175230,16240,16240,16240,16240,0
|
|
20241205,161700,2483175230,16240,16240,16240,16240,0
|
|
20241205,161600,2483175230,16240,16240,16240,16240,0
|
|
20241205,161500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,161400,2483175230,16240,16240,16240,16240,0
|
|
20241205,161300,2483175230,16240,16240,16240,16240,0
|
|
20241205,161200,2483175230,16240,16240,16240,16240,0
|
|
20241205,161100,2483175230,16240,16240,16240,16240,0
|
|
20241205,161000,2483175230,16240,16240,16240,16240,0
|
|
20241205,160900,2483175230,16240,16240,16240,16240,0
|
|
20241205,160800,2483175230,16240,16240,16240,16240,0
|
|
20241205,160700,2483175230,16240,16240,16240,16240,0
|
|
20241205,160600,2483175230,16240,16240,16240,16240,0
|
|
20241205,160500,2483175230,16240,16240,16240,16240,0
|
|
20241205,160400,2483175230,16240,16240,16240,16240,0
|
|
20241205,160300,2483175230,16240,16240,16240,16240,0
|
|
20241205,160200,2483175230,16240,16240,16240,16240,0
|
|
20241205,160100,2483175230,16240,16240,16240,16240,0
|
|
20241205,160000,2483175230,16240,16240,16240,16240,0
|
|
20241205,155900,2483175230,16240,16240,16240,16240,0
|
|
20241205,155800,2483175230,16240,16240,16240,16240,0
|
|
20241205,155700,2483175230,16240,16240,16240,16240,0
|
|
20241205,155600,2483175230,16240,16240,16240,16240,0
|
|
20241205,155500,2483175230,16240,16240,16240,16240,0
|
|
20241205,155400,2483175230,16240,16240,16240,16240,0
|
|
20241205,155300,2483175230,16240,16240,16240,16240,0
|
|
20241205,155200,2483175230,16240,16240,16240,16240,0
|
|
20241205,155100,2483175230,16240,16240,16240,16240,0
|
|
20241205,155000,2483175230,16240,16240,16240,16240,0
|
|
20241205,154900,2483175230,16240,16240,16240,16240,0
|
|
20241205,154800,2483175230,16240,16240,16240,16240,0
|
|
20241205,154700,2483175230,16240,16240,16240,16240,0
|
|
20241205,154600,2483175230,16240,16240,16240,16240,0
|
|
20241205,154500,2483175230,16240,16240,16240,16240,4045
|
|
20241205,154400,2483175230,16240,16240,16240,16240,0
|
|
20241205,154300,2483175230,16240,16240,16240,16240,0
|
|
20241205,154200,2483175230,16240,16240,16240,16240,0
|
|
20241205,154100,2483175230,16240,16240,16240,16240,0
|
|
20241205,154000,2483175230,16240,16240,16240,16240,0
|
|
20241205,153900,2483175230,16240,16240,16240,16240,0
|
|
20241205,153800,2483175230,16240,16240,16240,16240,0
|
|
20241205,153700,2483175230,16240,16240,16240,16240,0
|
|
20241205,153600,2483175230,16240,16240,16240,16240,0
|
|
20241205,153500,2483175230,16240,16240,16240,16240,0
|
|
20241205,153400,2483175230,16240,16240,16240,16240,0
|
|
20241205,153300,2483175230,16240,16240,16240,16240,0
|
|
20241205,153200,2483175230,16240,16240,16240,16240,0
|
|
20241205,153100,2483175230,16240,16240,16240,16240,0
|
|
20241205,153000,2483175230,16240,16240,16240,16240,4045
|
|
20241205,152900,2417484430,16190,16190,16190,16190,0
|
|
20241205,152800,2417484430,16190,16190,16190,16190,0
|
|
20241205,152700,2417484430,16190,16190,16190,16190,0
|
|
20241205,152600,2417484430,16190,16190,16190,16190,0
|
|
20241205,152500,2417484430,16190,16190,16190,16190,0
|
|
20241205,152400,2417484430,16190,16190,16190,16190,0
|
|
20241205,152300,2417484430,16190,16190,16190,16190,0
|
|
20241205,152200,2417484430,16190,16190,16190,16190,0
|
|
20241205,152100,2417484430,16190,16190,16190,16190,0
|
|
20241205,152000,2417484430,16190,16190,16190,16190,0
|
|
20241205,151900,2417484430,16190,16190,16190,16100,368
|
|
20241205,151800,2411545960,16190,16090,16200,16090,302
|
|
20241205,151700,2406675950,16120,16090,16120,16090,667
|
|
20241205,151600,2395923940,16120,16130,16220,16090,2437
|
|
20241205,151500,2356587460,16130,16080,16140,16080,3397
|
|
20241205,151400,2301808030,16090,16090,16110,16090,684
|
|
20241205,151300,2290801050,16110,16090,16120,16090,1493
|
|
20241205,151200,2266764960,16090,16120,16120,16090,796
|
|
20241205,151100,2253953810,16090,16100,16130,16090,1259
|
|
20241205,151000,2233679750,16090,16100,16100,16090,1025
|
|
20241205,150900,2217177960,16140,16120,16140,16100,1555
|
|
20241205,150800,2192122250,16120,16100,16140,16100,1656
|
|
20241205,150700,2165414170,16090,16080,16130,16070,2501
|
|
20241205,150600,2125141230,16080,16080,16080,16060,1248
|
|
20241205,150500,2105086490,16080,16120,16120,16080,1051
|
|
20241205,150400,2088158910,16120,16140,16150,16120,720
|
|
20241205,150300,2076538600,16150,16170,16170,16150,96
|
|
20241205,150200,2074987240,16170,16200,16200,16170,167
|
|
20241205,150100,2072283200,16200,16200,16200,16200,411
|
|
20241205,150000,2065625000,16240,16160,16240,16160,4472
|
|
20241205,145900,1993308710,16160,16150,16160,16150,34
|
|
20241205,145800,1992759290,16160,16090,16160,16080,9143
|
|
20241205,145700,1845332410,16090,16100,16100,16090,1281
|
|
20241205,145600,1824720480,16090,16120,16120,16090,740
|
|
20241205,145500,1812806770,16110,16140,16140,16110,632
|
|
20241205,145400,1802616900,16150,16140,16150,16130,2101
|
|
20241205,145300,1768692890,16140,16160,16160,16140,506
|
|
20241205,145200,1760519490,16160,16180,16180,16160,409
|
|
20241205,145100,1753903560,16180,16220,16220,16150,1589
|
|
20241205,145000,1728156420,16220,16240,16240,16220,240
|
|
20241205,144900,1724261720,16240,16270,16270,16240,608
|
|
20241205,144800,1714379000,16270,16280,16280,16260,1012
|
|
20241205,144700,1697905650,16290,16310,16310,16280,4350
|
|
20241205,144600,1627018600,16320,16340,16340,16310,1160
|
|
20241205,144500,1608082810,16330,16360,16360,16330,990
|
|
20241205,144400,1591899240,16360,16360,16360,16350,504
|
|
20241205,144300,1583657830,16360,16380,16380,16360,1585
|
|
20241205,144200,1557722350,16380,16410,16410,16380,2024
|
|
20241205,144100,1524532110,16400,16410,16410,16400,246
|
|
20241205,144000,1520495310,16410,16410,16410,16410,66
|
|
20241205,143900,1519412250,16420,16400,16420,16400,687
|
|
20241205,143800,1508138150,16400,16420,16420,16400,260
|
|
20241205,143700,1503874130,16410,16420,16430,16400,3943
|
|
20241205,143600,1439161190,16420,16430,16430,16420,16
|
|
20241205,143500,1438898380,16430,16430,16430,16430,30
|
|
20241205,143400,1438405480,16430,16430,16430,16430,54
|
|
20241205,143300,1437518260,16430,16420,16430,16420,365
|
|
20241205,143200,1431524570,16430,16430,16430,16430,71
|
|
20241205,143100,1430358040,16430,16430,16430,16420,51
|
|
20241205,143000,1429520420,16430,16410,16430,16410,1497
|
|
20241205,142900,1404954140,16410,16410,16420,16410,470
|
|
20241205,142800,1397241380,16410,16420,16430,16410,748
|
|
20241205,142700,1384958520,16420,16420,16450,16420,325
|
|
20241205,142600,1379617940,16430,16450,16450,16430,2336
|
|
20241205,142500,1341216860,16450,16470,16470,16450,72
|
|
20241205,142400,1340032000,16470,16440,16470,16440,271
|
|
20241205,142300,1335576730,16460,16440,16460,16440,68
|
|
20241205,142200,1334457610,16470,16460,16470,16450,622
|
|
20241205,142100,1324225170,16460,16460,16460,16460,150
|
|
20241205,142000,1321756170,16450,16470,16470,16440,834
|
|
20241205,141900,1308036750,16460,16470,16470,16450,47
|
|
20241205,141800,1307263120,16450,16450,16470,16450,276
|
|
20241205,141700,1302722790,16440,16440,16450,16440,138
|
|
20241205,141600,1300453590,16440,16470,16470,16440,281
|
|
20241205,141500,1295830550,16470,16470,16470,16470,1
|
|
20241205,141400,1295814080,16460,16460,16460,16460,10
|
|
20241205,141300,1295649480,16470,16480,16480,16470,118
|
|
20241205,141200,1293706010,16470,16460,16480,16440,379
|
|
20241205,141100,1287473270,16450,16460,16460,16450,202
|
|
20241205,141000,1284150180,16460,16460,16460,16460,20
|
|
20241205,140900,1283820980,16440,16450,16450,16440,231
|
|
20241205,140800,1280021870,16440,16440,16440,16440,333
|
|
20241205,140700,1274547350,16440,16470,16470,16440,2794
|
|
20241205,140600,1228585800,16450,16450,16450,16450,1
|
|
20241205,140500,1228569350,16460,16460,16460,16460,844
|
|
20241205,140400,1214677110,16460,16480,16480,16460,686
|
|
20241205,140300,1203385250,16480,16480,16480,16480,5
|
|
20241205,140200,1203302850,16480,16480,16480,16480,0
|
|
20241205,140100,1203302850,16480,16480,16480,16480,3
|
|
20241205,140000,1203253410,16490,16490,16490,16490,75
|
|
20241205,135900,1202016660,16460,16460,16460,16460,60
|
|
20241205,135800,1201029060,16460,16490,16490,16460,110
|
|
20241205,135700,1199216380,16490,16490,16490,16490,53
|
|
20241205,135600,1198342410,16490,16500,16500,16490,26
|
|
20241205,135500,1197913460,16500,16490,16500,16490,110
|
|
20241205,135400,1196098500,16500,16510,16510,16500,163
|
|
20241205,135300,1193408910,16510,16510,16510,16510,4
|
|
20241205,135200,1193342870,16510,16470,16510,16470,1754
|
|
20241205,135100,1164428920,16470,16470,16470,16470,628
|
|
20241205,135000,1154085760,16470,16460,16470,16460,43
|
|
20241205,134900,1153377960,16470,16470,16470,16470,0
|
|
20241205,134800,1153377960,16470,16470,16470,16470,0
|
|
20241205,134700,1153377960,16470,16470,16470,16470,0
|
|
20241205,134600,1153377960,16470,16460,16470,16460,25
|
|
20241205,134500,1152966440,16460,16470,16470,16460,325
|
|
20241205,134400,1147616870,16470,16470,16470,16470,0
|
|
20241205,134300,1147616870,16470,16470,16470,16470,7
|
|
20241205,134200,1147501580,16470,16450,16470,16450,150
|
|
20241205,134100,1145032080,16450,16470,16470,16450,1620
|
|
20241205,134000,1118367270,16470,16470,16470,16470,51
|
|
20241205,133900,1117527300,16470,16470,16470,16470,0
|
|
20241205,133800,1117527300,16470,16470,16470,16470,30
|
|
20241205,133700,1117033200,16460,16460,16460,16460,149
|
|
20241205,133600,1114580660,16460,16460,16460,16460,27
|
|
20241205,133500,1114136240,16470,16470,16470,16470,1
|
|
20241205,133400,1114119770,16470,16470,16470,16470,0
|
|
20241205,133300,1114119770,16470,16470,16470,16470,0
|
|
20241205,133200,1114119770,16470,16470,16470,16470,218
|
|
20241205,133100,1110529310,16460,16470,16470,16460,126
|
|
20241205,133000,1108454950,16460,16460,16470,16460,525
|
|
20241205,132900,1099813350,16460,16460,16460,16460,19
|
|
20241205,132800,1099500610,16460,16460,16460,16460,100
|
|
20241205,132700,1097854610,16460,16460,16460,16460,100
|
|
20241205,132600,1096208610,16470,16460,16470,16460,1300
|
|
20241205,132500,1074808110,16450,16450,16450,16450,110
|
|
20241205,132400,1072998610,16450,16450,16450,16450,767
|
|
20241205,132300,1060381460,16450,16450,16450,16450,80
|
|
20241205,132200,1059065460,16450,16450,16450,16450,20
|
|
20241205,132100,1058736460,16450,16450,16450,16450,62
|
|
20241205,132000,1057716560,16450,16450,16450,16450,1
|
|
20241205,131900,1057700110,16460,16460,16460,16460,0
|
|
20241205,131800,1057700110,16460,16450,16460,16450,154
|
|
20241205,131700,1055166430,16450,16450,16450,16450,0
|
|
20241205,131600,1055166430,16450,16450,16460,16450,111
|
|
20241205,131500,1053340100,16450,16460,16460,16450,572
|
|
20241205,131400,1043930150,16460,16460,16460,16460,10
|
|
20241205,131300,1043765550,16450,16450,16450,16450,50
|
|
20241205,131200,1042943050,16470,16470,16470,16470,1
|
|
20241205,131100,1042926580,16450,16450,16450,16450,236
|
|
20241205,131000,1039044380,16450,16450,16450,16450,1
|
|
20241205,130900,1039027930,16480,16480,16480,16480,0
|
|
20241205,130800,1039027930,16480,16480,16480,16480,15
|
|
20241205,130700,1038780730,16480,16480,16480,16480,8
|
|
20241205,130600,1038648890,16480,16470,16480,16470,48
|
|
20241205,130500,1037858320,16480,16440,16480,16440,185
|
|
20241205,130400,1034816880,16440,16430,16440,16430,195
|
|
20241205,130300,1031611620,16440,16440,16440,16440,198
|
|
20241205,130200,1028356500,16440,16440,16440,16440,40
|
|
20241205,130100,1027698900,16440,16450,16450,16440,204
|
|
20241205,130000,1024344580,16450,16460,16460,16450,688
|
|
20241205,125900,1013020200,16470,16490,16490,16470,147
|
|
20241205,125800,1010599010,16490,16480,16490,16460,584
|
|
20241205,125700,1000978550,16480,16500,16500,16480,362
|
|
20241205,125600,995012590,16500,16500,16500,16500,4
|
|
20241205,125500,994946590,16480,16480,16500,16480,8
|
|
20241205,125400,994814710,16500,16500,16500,16500,14
|
|
20241205,125300,994583710,16500,16500,16500,16480,207
|
|
20241205,125200,991171150,16500,16500,16500,16500,0
|
|
20241205,125100,991171150,16500,16500,16500,16480,141
|
|
20241205,125000,988844750,16480,16480,16480,16480,6
|
|
20241205,124900,988745870,16500,16470,16500,16470,31
|
|
20241205,124800,988235210,16470,16480,16480,16470,472
|
|
20241205,124700,980460670,16480,16480,16480,16480,0
|
|
20241205,124600,980460670,16480,16480,16480,16480,3
|
|
20241205,124500,980411230,16470,16470,16470,16470,500
|
|
20241205,124400,972176230,16480,16480,16480,16480,0
|
|
20241205,124300,972176230,16480,16490,16490,16470,299
|
|
20241205,124200,967248760,16490,16490,16490,16490,514
|
|
20241205,124100,958772900,16490,16490,16490,16490,39
|
|
20241205,124000,958129790,16490,16490,16490,16490,26
|
|
20241205,123900,957701050,16490,16500,16500,16490,16
|
|
20241205,123800,957437190,16500,16500,16500,16500,6
|
|
20241205,123700,957338190,16500,16500,16500,16500,5
|
|
20241205,123600,957255690,16500,16500,16500,16500,18
|
|
20241205,123500,956958690,16500,16500,16500,16500,38
|
|
20241205,123400,956331690,16470,16500,16500,16470,63
|
|
20241205,123300,955294020,16470,16470,16470,16470,254
|
|
20241205,123200,951110640,16470,16470,16470,16470,1
|
|
20241205,123100,951094170,16460,16470,16470,16460,305
|
|
20241205,123000,946071020,16470,16480,16480,16470,150
|
|
20241205,122900,943600320,16500,16480,16500,16480,15
|
|
20241205,122800,943353080,16480,16470,16480,16470,259
|
|
20241205,122700,939084960,16470,16480,16490,16470,187
|
|
20241205,122600,936004190,16480,16510,16510,16470,351
|
|
20241205,122500,930221180,16520,16520,16520,16520,14
|
|
20241205,122400,929989900,16530,16440,16530,16440,677
|
|
20241205,122300,918859910,16440,16440,16440,16420,229
|
|
20241205,122200,915097360,16440,16490,16490,16440,659
|
|
20241205,122100,904234520,16530,16530,16530,16500,1685
|
|
20241205,122000,876426830,16550,16550,16550,16550,0
|
|
20241205,121900,876426830,16550,16510,16550,16510,45
|
|
20241205,121800,875683680,16510,16530,16560,16510,227
|
|
20241205,121700,871932860,16560,16560,16560,16560,27
|
|
20241205,121600,871485740,16560,16560,16560,16560,8
|
|
20241205,121500,871353260,16570,16570,16570,16570,0
|
|
20241205,121400,871353260,16570,16570,16580,16570,8
|
|
20241205,121300,871220690,16530,16530,16580,16530,851
|
|
20241205,121200,857132460,16530,16540,16540,16530,90
|
|
20241205,121100,855644740,16540,16530,16540,16530,320
|
|
20241205,121000,850355090,16540,16530,16540,16530,20
|
|
20241205,120900,850024390,16540,16530,16540,16530,17
|
|
20241205,120800,849743310,16540,16540,16540,16540,11
|
|
20241205,120700,849561370,16540,16520,16540,16520,28
|
|
20241205,120600,849098450,16540,16540,16540,16540,30
|
|
20241205,120500,848602250,16540,16540,16540,16540,2
|
|
20241205,120400,848569170,16540,16540,16540,16540,0
|
|
20241205,120300,848569170,16540,16540,16540,16540,0
|
|
20241205,120200,848569170,16540,16540,16540,16540,1
|
|
20241205,120100,848552630,16540,16540,16540,16540,0
|
|
20241205,120000,848552630,16540,16530,16540,16530,16
|
|
20241205,115900,848288140,16540,16540,16540,16540,32
|
|
20241205,115800,847758860,16540,16520,16540,16520,8
|
|
20241205,115700,847626610,16510,16510,16510,16510,32
|
|
20241205,115600,847098290,16500,16500,16510,16500,42
|
|
20241205,115500,846405280,16510,16500,16510,16500,7
|
|
20241205,115400,846289770,16500,16500,16500,16500,8
|
|
20241205,115300,846157770,16500,16500,16500,16500,20
|
|
20241205,115200,845827770,16500,16500,16500,16500,74
|
|
20241205,115100,844606770,16510,16520,16520,16510,54
|
|
20241205,115000,843715190,16520,16520,16520,16520,84
|
|
20241205,114900,842327510,16520,16520,16520,16520,1
|
|
20241205,114800,842310990,16500,16500,16500,16500,8
|
|
20241205,114700,842178990,16490,16500,16500,16490,192
|
|
20241205,114600,839011870,16530,16530,16530,16530,0
|
|
20241205,114500,839011870,16530,16530,16530,16530,23
|
|
20241205,114400,838631680,16510,16510,16510,16510,1
|
|
20241205,114300,838615170,16510,16520,16520,16500,215
|
|
20241205,114200,835065840,16530,16530,16530,16530,1
|
|
20241205,114100,835049310,16530,16520,16530,16500,234
|
|
20241205,114000,831184580,16520,16520,16520,16520,2
|
|
20241205,113900,831151540,16510,16510,16510,16510,2
|
|
20241205,113800,831118520,16510,16510,16510,16510,0
|
|
20241205,113700,831118520,16510,16520,16520,16510,12
|
|
20241205,113600,830920300,16520,16520,16520,16520,92
|
|
20241205,113500,829400460,16530,16530,16530,16530,2
|
|
20241205,113400,829367400,16520,16530,16530,16520,32
|
|
20241205,113300,828838470,16530,16540,16540,16530,54
|
|
20241205,113200,827945810,16540,16550,16550,16540,34
|
|
20241205,113100,827383140,16550,16550,16550,16550,0
|
|
20241205,113000,827383140,16550,16510,16550,16510,2554
|
|
20241205,112900,785180960,16500,16500,16500,16500,24
|
|
20241205,112800,784784960,16500,16510,16510,16500,5
|
|
20241205,112700,784702420,16510,16500,16510,16500,2
|
|
20241205,112600,784669410,16500,16510,16510,16500,23
|
|
20241205,112500,784289690,16490,16470,16490,16470,99
|
|
20241205,112400,782657480,16420,16410,16420,16410,292
|
|
20241205,112300,777863220,16410,16460,16460,16410,42
|
|
20241205,112200,777171950,16400,16400,16400,16400,0
|
|
20241205,112100,777171950,16400,16530,16530,16400,1727
|
|
20241205,112000,748797670,16520,16520,16520,16520,11
|
|
20241205,111900,748615950,16520,16520,16520,16520,103
|
|
20241205,111800,746914390,16520,16530,16530,16520,87
|
|
20241205,111700,745476290,16530,16530,16540,16530,251
|
|
20241205,111600,741327240,16520,16520,16530,16520,13
|
|
20241205,111500,741112460,16520,16530,16530,16520,10
|
|
20241205,111400,740947170,16520,16520,16520,16520,2
|
|
20241205,111300,740914130,16510,16510,16510,16480,463
|
|
20241205,111200,733278850,16510,16510,16510,16510,374
|
|
20241205,111100,727104110,16540,16510,16540,16510,4
|
|
20241205,111000,727038010,16510,16530,16540,16510,28
|
|
20241205,110900,726575290,16520,16530,16530,16520,524
|
|
20241205,110800,717918800,16520,16520,16520,16520,28
|
|
20241205,110700,717456240,16520,16510,16540,16510,583
|
|
20241205,110600,707819800,16510,16520,16520,16510,2
|
|
20241205,110500,707786770,16520,16470,16520,16470,786
|
|
20241205,110400,694813520,16470,16460,16470,16460,329
|
|
20241205,110300,689395750,16460,16420,16460,16420,86
|
|
20241205,110200,687980230,16420,16460,16460,16420,3
|
|
20241205,110100,687930890,16460,16440,16460,16440,793
|
|
20241205,110000,674878590,16420,16420,16420,16420,12
|
|
20241205,105900,674681550,16420,16450,16450,16420,20
|
|
20241205,105800,674352610,16440,16410,16440,16410,21
|
|
20241205,105700,674007400,16410,16410,16410,16410,3
|
|
20241205,105600,673958170,16450,16410,16450,16410,3
|
|
20241205,105500,673908860,16410,16430,16430,16410,155
|
|
20241205,105400,671362550,16450,16450,16450,16410,4
|
|
20241205,105300,671296790,16410,16410,16410,16400,22
|
|
20241205,105200,670935780,16450,16450,16450,16450,162
|
|
20241205,105100,668270880,16410,16410,16410,16410,18
|
|
20241205,105000,667975500,16410,16430,16430,16400,266
|
|
20241205,104900,663605310,16430,16460,16460,16430,60
|
|
20241205,104800,662618360,16460,16450,16460,16450,4
|
|
20241205,104700,662552530,16460,16460,16460,16460,17
|
|
20241205,104600,662272710,16430,16430,16440,16430,17
|
|
20241205,104500,661993300,16430,16440,16440,16430,28
|
|
20241205,104400,661533000,16460,16460,16460,16440,472
|
|
20241205,104300,653768890,16450,16460,16460,16450,7
|
|
20241205,104200,653653680,16460,16470,16470,16460,14
|
|
20241205,104100,653423210,16470,16460,16470,16460,14
|
|
20241205,104000,653192640,16460,16460,16460,16460,0
|
|
20241205,103900,653192640,16460,16450,16460,16450,150
|
|
20241205,103800,650723650,16450,16450,16450,16450,34
|
|
20241205,103700,650164350,16460,16450,16460,16450,55
|
|
20241205,103600,649259580,16430,16430,16430,16430,6
|
|
20241205,103500,649161000,16400,16400,16400,16400,56
|
|
20241205,103400,648242600,16400,16450,16450,16400,17
|
|
20241205,103300,647963300,16450,16450,16450,16450,30
|
|
20241205,103200,647469800,16450,16450,16450,16450,22
|
|
20241205,103100,647107900,16450,16450,16450,16430,106
|
|
20241205,103000,645364840,16450,16450,16450,16450,57
|
|
20241205,102900,644427190,16450,16440,16450,16440,12
|
|
20241205,102800,644229890,16450,16440,16450,16440,61
|
|
20241205,102700,643226450,16370,16400,16400,16370,52
|
|
20241205,102600,642374400,16370,16370,16370,16370,19
|
|
20241205,102500,642063370,16370,16360,16370,16360,34
|
|
20241205,102400,641507030,16360,16360,16360,16360,220
|
|
20241205,102300,637907830,16370,16370,16370,16360,38
|
|
20241205,102200,637285830,16360,16390,16390,16360,516
|
|
20241205,102100,628838260,16390,16390,16390,16390,1
|
|
20241205,102000,628821870,16390,16390,16390,16390,34
|
|
20241205,101900,628264610,16390,16400,16460,16390,90
|
|
20241205,101800,626787270,16460,16460,16460,16460,0
|
|
20241205,101700,626787270,16460,16400,16460,16400,21
|
|
20241205,101600,626442810,16390,16390,16390,16390,1
|
|
20241205,101500,626426420,16390,16400,16400,16390,38
|
|
20241205,101400,625803480,16470,16470,16470,16400,3
|
|
20241205,101300,625754140,16470,16480,16480,16470,121
|
|
20241205,101200,623761250,16380,16380,16380,16380,106
|
|
20241205,101100,622024970,16420,16390,16420,16380,228
|
|
20241205,101000,618289450,16390,16400,16400,16390,28
|
|
20241205,100900,617830430,16490,16490,16490,16490,0
|
|
20241205,100800,617830430,16490,16440,16490,16440,89
|
|
20241205,100700,616367220,16440,16440,16440,16440,5
|
|
20241205,100600,616285020,16440,16440,16440,16370,562
|
|
20241205,100500,607072460,16440,16440,16440,16440,140
|
|
20241205,100400,604770860,16390,16440,16440,16390,11
|
|
20241205,100300,604590470,16440,16440,16440,16440,52
|
|
20241205,100200,603735590,16390,16380,16390,16380,50
|
|
20241205,100100,602916160,16380,16430,16440,16380,878
|
|
20241205,100000,588493660,16440,16440,16440,16440,73
|
|
20241205,095900,587293540,16450,16460,16460,16450,24
|
|
20241205,095800,586898730,16440,16450,16500,16440,199
|
|
20241205,095700,583616150,16430,16430,16430,16430,18
|
|
20241205,095600,583320410,16430,16470,16470,16430,360
|
|
20241205,095500,577396730,16500,16500,16500,16500,10
|
|
20241205,095400,577231730,16500,16510,16510,16500,141
|
|
20241205,095300,574905220,16510,16520,16530,16510,106
|
|
20241205,095200,573155000,16530,16530,16540,16530,131
|
|
20241205,095100,570988570,16540,16500,16540,16500,80
|
|
20241205,095000,569667250,16500,16450,16500,16450,722
|
|
20241205,094900,557788360,16440,16440,16450,16440,287
|
|
20241205,094800,553068100,16430,16440,16440,16430,130
|
|
20241205,094700,550932020,16440,16450,16450,16440,297
|
|
20241205,094600,546046400,16470,16490,16490,16470,252
|
|
20241205,094500,541893570,16490,16500,16520,16480,721
|
|
20241205,094400,529999120,16490,16490,16490,16490,737
|
|
20241205,094300,517845990,16490,16480,16490,16480,18
|
|
20241205,094200,517549330,16480,16490,16490,16480,47
|
|
20241205,094100,516774760,16490,16490,16490,16490,108
|
|
20241205,094000,514993840,16480,16500,16500,16480,162
|
|
20241205,093900,512323040,16450,16370,16450,16370,4097
|
|
20241205,093800,444949110,16370,16390,16390,16360,99
|
|
20241205,093700,443328060,16390,16410,16410,16390,123
|
|
20241205,093600,441311360,16420,16390,16420,16390,21
|
|
20241205,093500,440966780,16390,16420,16420,16390,2
|
|
20241205,093400,440933970,16420,16420,16420,16420,25
|
|
20241205,093300,440523470,16390,16410,16410,16390,84
|
|
20241205,093200,439145680,16410,16420,16420,16410,14
|
|
20241205,093100,438915900,16430,16440,16440,16330,679
|
|
20241205,093000,427799930,16440,16440,16440,16400,54
|
|
20241205,092900,426912570,16440,16350,16440,16350,3265
|
|
20241205,092800,373369100,16350,16420,16420,16350,2636
|
|
20241205,092700,330164980,16430,16430,16440,16430,537
|
|
20241205,092600,321340300,16430,16410,16430,16410,369
|
|
20241205,092500,315281850,16400,16400,16400,16400,416
|
|
20241205,092400,308459450,16380,16390,16400,16380,21
|
|
20241205,092300,308115250,16400,16410,16410,16400,10
|
|
20241205,092200,307951160,16420,16390,16420,16380,287
|
|
20241205,092100,303242170,16390,16380,16390,16380,513
|
|
20241205,092000,294837420,16390,16390,16410,16380,130
|
|
20241205,091900,292706480,16380,16410,16420,16380,92
|
|
20241205,091800,291197460,16380,16380,16380,16380,27
|
|
20241205,091700,290755200,16380,16420,16420,16380,73
|
|
20241205,091600,289558640,16420,16420,16420,16420,6
|
|
20241205,091500,289460120,16420,16380,16420,16360,591
|
|
20241205,091400,279781470,16390,16450,16450,16380,3654
|
|
20241205,091300,219823410,16450,16500,16500,16440,260
|
|
20241205,091200,215541560,16460,16500,16500,16460,1286
|
|
20241205,091100,194353500,16500,16560,16560,16500,623
|
|
20241205,091000,184071070,16560,16510,16560,16500,254
|
|
20241205,090900,179875750,16500,16530,16560,16500,696
|
|
20241205,090800,168386190,16510,16570,16580,16510,708
|
|
20241205,090700,156682010,16580,16590,16590,16580,4
|
|
20241205,090600,156615660,16550,16590,16590,16550,37
|
|
20241205,090500,156003270,16530,16660,16710,16520,3025
|
|
20241205,090400,105854580,16730,16630,16730,16630,265
|
|
20241205,090300,101434430,16620,16620,16730,16610,1142
|
|
20241205,090200,82438490,16610,16780,16780,16610,1875
|
|
20241205,090100,51251640,16680,16660,16800,16660,209
|
|
20241205,090000,47760300,16640,16680,16680,16640,2864
|