588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,184400,1822517790,16710,16710,16710,16710,0
|
|
20241218,184300,1822517790,16710,16710,16710,16710,0
|
|
20241218,184200,1822517790,16710,16710,16710,16710,0
|
|
20241218,184100,1822517790,16710,16710,16710,16710,0
|
|
20241218,184000,1822517790,16710,16710,16710,16710,0
|
|
20241218,183900,1822517790,16710,16710,16710,16710,0
|
|
20241218,183800,1822517790,16710,16710,16710,16710,0
|
|
20241218,183700,1822517790,16710,16710,16710,16710,0
|
|
20241218,183600,1822517790,16710,16710,16710,16710,0
|
|
20241218,183500,1822517790,16710,16710,16710,16710,0
|
|
20241218,183400,1822517790,16710,16710,16710,16710,0
|
|
20241218,183300,1822517790,16710,16710,16710,16710,0
|
|
20241218,183200,1822517790,16710,16710,16710,16710,0
|
|
20241218,183100,1822517790,16710,16710,16710,16710,0
|
|
20241218,183000,1822517790,16710,16710,16710,16710,0
|
|
20241218,182900,1822517790,16710,16710,16710,16710,0
|
|
20241218,182800,1822517790,16710,16710,16710,16710,0
|
|
20241218,182700,1822517790,16710,16710,16710,16710,0
|
|
20241218,182600,1822517790,16710,16710,16710,16710,0
|
|
20241218,182500,1822517790,16710,16710,16710,16710,0
|
|
20241218,182400,1822517790,16710,16710,16710,16710,0
|
|
20241218,182300,1822517790,16710,16710,16710,16710,0
|
|
20241218,182200,1822517790,16710,16710,16710,16710,0
|
|
20241218,182100,1822517790,16710,16710,16710,16710,0
|
|
20241218,182000,1822517790,16710,16710,16710,16710,0
|
|
20241218,181900,1822517790,16710,16710,16710,16710,0
|
|
20241218,181800,1822517790,16710,16710,16710,16710,0
|
|
20241218,181700,1822517790,16710,16710,16710,16710,0
|
|
20241218,181600,1822517790,16710,16710,16710,16710,0
|
|
20241218,181500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,181400,1822517790,16710,16710,16710,16710,0
|
|
20241218,181300,1822517790,16710,16710,16710,16710,0
|
|
20241218,181200,1822517790,16710,16710,16710,16710,0
|
|
20241218,181100,1822517790,16710,16710,16710,16710,0
|
|
20241218,181000,1822517790,16710,16710,16710,16710,0
|
|
20241218,180900,1822517790,16710,16710,16710,16710,0
|
|
20241218,180800,1822517790,16710,16710,16710,16710,0
|
|
20241218,180700,1822517790,16710,16710,16710,16710,0
|
|
20241218,180600,1822517790,16710,16710,16710,16710,0
|
|
20241218,180500,1822517790,16710,16710,16710,16710,0
|
|
20241218,180400,1822517790,16710,16710,16710,16710,0
|
|
20241218,180300,1822517790,16710,16710,16710,16710,0
|
|
20241218,180200,1822517790,16710,16710,16710,16710,0
|
|
20241218,180100,1822517790,16710,16710,16710,16710,0
|
|
20241218,180000,1822517790,16710,16710,16710,16710,0
|
|
20241218,175900,1822517790,16710,16710,16710,16710,0
|
|
20241218,175800,1822517790,16710,16710,16710,16710,0
|
|
20241218,175700,1822517790,16710,16710,16710,16710,0
|
|
20241218,175600,1822517790,16710,16710,16710,16710,0
|
|
20241218,175500,1822517790,16710,16710,16710,16710,0
|
|
20241218,175400,1822517790,16710,16710,16710,16710,0
|
|
20241218,175300,1822517790,16710,16710,16710,16710,0
|
|
20241218,175200,1822517790,16710,16710,16710,16710,0
|
|
20241218,175100,1822517790,16710,16710,16710,16710,0
|
|
20241218,175000,1822517790,16710,16710,16710,16710,0
|
|
20241218,174900,1822517790,16710,16710,16710,16710,0
|
|
20241218,174800,1822517790,16710,16710,16710,16710,0
|
|
20241218,174700,1822517790,16710,16710,16710,16710,0
|
|
20241218,174600,1822517790,16710,16710,16710,16710,0
|
|
20241218,174500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,174400,1822517790,16710,16710,16710,16710,0
|
|
20241218,174300,1822517790,16710,16710,16710,16710,0
|
|
20241218,174200,1822517790,16710,16710,16710,16710,0
|
|
20241218,174100,1822517790,16710,16710,16710,16710,0
|
|
20241218,174000,1822517790,16710,16710,16710,16710,0
|
|
20241218,173900,1822517790,16710,16710,16710,16710,0
|
|
20241218,173800,1822517790,16710,16710,16710,16710,0
|
|
20241218,173700,1822517790,16710,16710,16710,16710,0
|
|
20241218,173600,1822517790,16710,16710,16710,16710,0
|
|
20241218,173500,1822517790,16710,16710,16710,16710,0
|
|
20241218,173400,1822517790,16710,16710,16710,16710,0
|
|
20241218,173300,1822517790,16710,16710,16710,16710,0
|
|
20241218,173200,1822517790,16710,16710,16710,16710,0
|
|
20241218,173100,1822517790,16710,16710,16710,16710,0
|
|
20241218,173000,1822517790,16710,16710,16710,16710,0
|
|
20241218,172900,1822517790,16710,16710,16710,16710,0
|
|
20241218,172800,1822517790,16710,16710,16710,16710,0
|
|
20241218,172700,1822517790,16710,16710,16710,16710,0
|
|
20241218,172600,1822517790,16710,16710,16710,16710,0
|
|
20241218,172500,1822517790,16710,16710,16710,16710,0
|
|
20241218,172400,1822517790,16710,16710,16710,16710,0
|
|
20241218,172300,1822517790,16710,16710,16710,16710,0
|
|
20241218,172200,1822517790,16710,16710,16710,16710,0
|
|
20241218,172100,1822517790,16710,16710,16710,16710,0
|
|
20241218,172000,1822517790,16710,16710,16710,16710,0
|
|
20241218,171900,1822517790,16710,16710,16710,16710,0
|
|
20241218,171800,1822517790,16710,16710,16710,16710,0
|
|
20241218,171700,1822517790,16710,16710,16710,16710,0
|
|
20241218,171600,1822517790,16710,16710,16710,16710,0
|
|
20241218,171500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,171400,1822517790,16710,16710,16710,16710,0
|
|
20241218,171300,1822517790,16710,16710,16710,16710,0
|
|
20241218,171200,1822517790,16710,16710,16710,16710,0
|
|
20241218,171100,1822517790,16710,16710,16710,16710,0
|
|
20241218,171000,1822517790,16710,16710,16710,16710,0
|
|
20241218,170900,1822517790,16710,16710,16710,16710,0
|
|
20241218,170800,1822517790,16710,16710,16710,16710,0
|
|
20241218,170700,1822517790,16710,16710,16710,16710,0
|
|
20241218,170600,1822517790,16710,16710,16710,16710,0
|
|
20241218,170500,1822517790,16710,16710,16710,16710,0
|
|
20241218,170400,1822517790,16710,16710,16710,16710,0
|
|
20241218,170300,1822517790,16710,16710,16710,16710,0
|
|
20241218,170200,1822517790,16710,16710,16710,16710,0
|
|
20241218,170100,1822517790,16710,16710,16710,16710,0
|
|
20241218,170000,1822517790,16710,16710,16710,16710,0
|
|
20241218,165900,1822517790,16710,16710,16710,16710,0
|
|
20241218,165800,1822517790,16710,16710,16710,16710,0
|
|
20241218,165700,1822517790,16710,16710,16710,16710,0
|
|
20241218,165600,1822517790,16710,16710,16710,16710,0
|
|
20241218,165500,1822517790,16710,16710,16710,16710,0
|
|
20241218,165400,1822517790,16710,16710,16710,16710,0
|
|
20241218,165300,1822517790,16710,16710,16710,16710,0
|
|
20241218,165200,1822517790,16710,16710,16710,16710,0
|
|
20241218,165100,1822517790,16710,16710,16710,16710,0
|
|
20241218,165000,1822517790,16710,16710,16710,16710,0
|
|
20241218,164900,1822517790,16710,16710,16710,16710,0
|
|
20241218,164800,1822517790,16710,16710,16710,16710,0
|
|
20241218,164700,1822517790,16710,16710,16710,16710,0
|
|
20241218,164600,1822517790,16710,16710,16710,16710,0
|
|
20241218,164500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,164400,1822517790,16710,16710,16710,16710,0
|
|
20241218,164300,1822517790,16710,16710,16710,16710,0
|
|
20241218,164200,1822517790,16710,16710,16710,16710,0
|
|
20241218,164100,1822517790,16710,16710,16710,16710,0
|
|
20241218,164000,1822517790,16710,16710,16710,16710,0
|
|
20241218,163900,1822517790,16710,16710,16710,16710,0
|
|
20241218,163800,1822517790,16710,16710,16710,16710,0
|
|
20241218,163700,1822517790,16710,16710,16710,16710,0
|
|
20241218,163600,1822517790,16710,16710,16710,16710,0
|
|
20241218,163500,1822517790,16710,16710,16710,16710,0
|
|
20241218,163400,1822517790,16710,16710,16710,16710,0
|
|
20241218,163300,1822517790,16710,16710,16710,16710,0
|
|
20241218,163200,1822517790,16710,16710,16710,16710,0
|
|
20241218,163100,1822517790,16710,16710,16710,16710,0
|
|
20241218,163000,1822517790,16710,16710,16710,16710,0
|
|
20241218,162900,1822517790,16710,16710,16710,16710,0
|
|
20241218,162800,1822517790,16710,16710,16710,16710,0
|
|
20241218,162700,1822517790,16710,16710,16710,16710,0
|
|
20241218,162600,1822517790,16710,16710,16710,16710,0
|
|
20241218,162500,1822517790,16710,16710,16710,16710,0
|
|
20241218,162400,1822517790,16710,16710,16710,16710,0
|
|
20241218,162300,1822517790,16710,16710,16710,16710,0
|
|
20241218,162200,1822517790,16710,16710,16710,16710,0
|
|
20241218,162100,1822517790,16710,16710,16710,16710,0
|
|
20241218,162000,1822517790,16710,16710,16710,16710,0
|
|
20241218,161900,1822517790,16710,16710,16710,16710,0
|
|
20241218,161800,1822517790,16710,16710,16710,16710,0
|
|
20241218,161700,1822517790,16710,16710,16710,16710,0
|
|
20241218,161600,1822517790,16710,16710,16710,16710,0
|
|
20241218,161500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,161400,1822517790,16710,16710,16710,16710,0
|
|
20241218,161300,1822517790,16710,16710,16710,16710,0
|
|
20241218,161200,1822517790,16710,16710,16710,16710,0
|
|
20241218,161100,1822517790,16710,16710,16710,16710,0
|
|
20241218,161000,1822517790,16710,16710,16710,16710,0
|
|
20241218,160900,1822517790,16710,16710,16710,16710,0
|
|
20241218,160800,1822517790,16710,16710,16710,16710,0
|
|
20241218,160700,1822517790,16710,16710,16710,16710,0
|
|
20241218,160600,1822517790,16710,16710,16710,16710,0
|
|
20241218,160500,1822517790,16710,16710,16710,16710,0
|
|
20241218,160400,1822517790,16710,16710,16710,16710,0
|
|
20241218,160300,1822517790,16710,16710,16710,16710,0
|
|
20241218,160200,1822517790,16710,16710,16710,16710,0
|
|
20241218,160100,1822517790,16710,16710,16710,16710,0
|
|
20241218,160000,1822517790,16710,16710,16710,16710,0
|
|
20241218,155900,1822517790,16710,16710,16710,16710,0
|
|
20241218,155800,1822517790,16710,16710,16710,16710,0
|
|
20241218,155700,1822517790,16710,16710,16710,16710,0
|
|
20241218,155600,1822517790,16710,16710,16710,16710,0
|
|
20241218,155500,1822517790,16710,16710,16710,16710,0
|
|
20241218,155400,1822517790,16710,16710,16710,16710,0
|
|
20241218,155300,1822517790,16710,16710,16710,16710,0
|
|
20241218,155200,1822517790,16710,16710,16710,16710,0
|
|
20241218,155100,1822517790,16710,16710,16710,16710,0
|
|
20241218,155000,1822517790,16710,16710,16710,16710,0
|
|
20241218,154900,1822517790,16710,16710,16710,16710,0
|
|
20241218,154800,1822517790,16710,16710,16710,16710,0
|
|
20241218,154700,1822517790,16710,16710,16710,16710,0
|
|
20241218,154600,1822517790,16710,16710,16710,16710,0
|
|
20241218,154500,1822517790,16710,16710,16710,16710,1371
|
|
20241218,154400,1822517790,16710,16710,16710,16710,0
|
|
20241218,154300,1822517790,16710,16710,16710,16710,0
|
|
20241218,154200,1822517790,16710,16710,16710,16710,0
|
|
20241218,154100,1822517790,16710,16710,16710,16710,0
|
|
20241218,154000,1822517790,16710,16710,16710,16710,0
|
|
20241218,153900,1822517790,16710,16710,16710,16710,0
|
|
20241218,153800,1822517790,16710,16710,16710,16710,0
|
|
20241218,153700,1822517790,16710,16710,16710,16710,0
|
|
20241218,153600,1822517790,16710,16710,16710,16710,0
|
|
20241218,153500,1822517790,16710,16710,16710,16710,0
|
|
20241218,153400,1822517790,16710,16710,16710,16710,0
|
|
20241218,153300,1822517790,16710,16710,16710,16710,0
|
|
20241218,153200,1822517790,16710,16710,16710,16710,0
|
|
20241218,153100,1822517790,16710,16710,16710,16710,0
|
|
20241218,153000,1822517790,16710,16710,16710,16710,1371
|
|
20241218,152900,1799608380,16710,16710,16710,16710,0
|
|
20241218,152800,1799608380,16710,16710,16710,16710,0
|
|
20241218,152700,1799608380,16710,16710,16710,16710,0
|
|
20241218,152600,1799608380,16710,16710,16710,16710,0
|
|
20241218,152500,1799608380,16710,16710,16710,16710,0
|
|
20241218,152400,1799608380,16710,16710,16710,16710,0
|
|
20241218,152300,1799608380,16710,16710,16710,16710,0
|
|
20241218,152200,1799608380,16710,16710,16710,16710,0
|
|
20241218,152100,1799608380,16710,16710,16710,16710,0
|
|
20241218,152000,1799608380,16710,16710,16710,16710,0
|
|
20241218,151900,1799608380,16710,16670,16710,16670,103
|
|
20241218,151800,1797888570,16670,16700,16710,16670,565
|
|
20241218,151700,1788451040,16700,16700,16700,16660,70
|
|
20241218,151600,1787282840,16700,16660,16700,16660,29
|
|
20241218,151500,1786799540,16710,16710,16710,16700,368
|
|
20241218,151400,1780653500,16710,16700,16710,16670,619
|
|
20241218,151300,1770318070,16710,16710,16710,16660,214
|
|
20241218,151200,1766743430,16670,16710,16710,16670,230
|
|
20241218,151100,1762901890,16720,16690,16720,16660,546
|
|
20241218,151000,1753778640,16660,16710,16710,16660,503
|
|
20241218,150900,1745377030,16700,16700,16710,16660,934
|
|
20241218,150800,1729779210,16690,16700,16700,16690,461
|
|
20241218,150700,1722081300,16690,16700,16700,16640,398
|
|
20241218,150600,1715437470,16700,16700,16700,16690,286
|
|
20241218,150500,1710661920,16700,16680,16700,16680,320
|
|
20241218,150400,1705321130,16680,16660,16680,16620,344
|
|
20241218,150300,1699585790,16670,16650,16680,16620,383
|
|
20241218,150200,1693205080,16680,16690,16690,16680,151
|
|
20241218,150100,1690685710,16690,16690,16690,16640,214
|
|
20241218,150000,1687114600,16640,16690,16690,16600,389
|
|
20241218,145900,1680645890,16690,16680,16690,16680,268
|
|
20241218,145800,1676173010,16680,16690,16690,16610,131
|
|
20241218,145700,1673987350,16610,16690,16690,16610,279
|
|
20241218,145600,1669332440,16690,16680,16690,16610,265
|
|
20241218,145500,1664921370,16680,16680,16690,16680,201
|
|
20241218,145400,1661568040,16610,16610,16690,16610,159
|
|
20241218,145300,1658917010,16690,16680,16690,16600,704
|
|
20241218,145200,1647208210,16630,16680,16690,16630,159
|
|
20241218,145100,1644555050,16680,16690,16690,16620,236
|
|
20241218,145000,1640616790,16680,16680,16690,16680,176
|
|
20241218,144900,1637681070,16680,16680,16690,16670,248
|
|
20241218,144800,1633544800,16680,16670,16680,16670,148
|
|
20241218,144700,1631076760,16670,16670,16670,16610,322
|
|
20241218,144600,1625711730,16660,16670,16680,16660,187
|
|
20241218,144500,1622594920,16670,16680,16680,16670,199
|
|
20241218,144400,1619276900,16680,16670,16680,16610,703
|
|
20241218,144300,1607566240,16690,16700,16700,16680,136
|
|
20241218,144200,1605295730,16700,16710,16710,16700,215
|
|
20241218,144100,1601704380,16710,16680,16720,16660,203
|
|
20241218,144000,1598314070,16690,16730,16730,16680,269
|
|
20241218,143900,1593819740,16730,16710,16730,16700,471
|
|
20241218,143800,1585947390,16710,16720,16740,16710,2293
|
|
20241218,143700,1547592110,16730,16640,16730,16640,2610
|
|
20241218,143600,1504030970,16660,16600,16660,16600,1521
|
|
20241218,143500,1478753950,16590,16560,16590,16560,623
|
|
20241218,143400,1468420580,16560,16470,16560,16460,5026
|
|
20241218,143300,1385487720,16470,16470,16480,16470,252
|
|
20241218,143200,1381335650,16480,16470,16480,16460,317
|
|
20241218,143100,1376112900,16460,16440,16480,16440,1756
|
|
20241218,143000,1347225780,16440,16430,16440,16430,767
|
|
20241218,142900,1334616610,16430,16430,16440,16430,414
|
|
20241218,142800,1327810670,16430,16430,16430,16430,798
|
|
20241218,142700,1314699530,16430,16430,16430,16430,6
|
|
20241218,142600,1314600950,16430,16400,16430,16390,378
|
|
20241218,142500,1308395370,16390,16390,16390,16390,167
|
|
20241218,142400,1305658240,16390,16390,16390,16380,2455
|
|
20241218,142300,1265420980,16390,16380,16390,16380,9
|
|
20241218,142200,1265273520,16380,16370,16390,16370,1560
|
|
20241218,142100,1239727750,16370,16370,16370,16360,282
|
|
20241218,142000,1235111940,16350,16370,16370,16350,64
|
|
20241218,141900,1234064360,16350,16370,16370,16350,9
|
|
20241218,141800,1233917130,16350,16340,16360,16340,337
|
|
20241218,141700,1228407560,16340,16330,16340,16330,139
|
|
20241218,141600,1226137650,16330,16330,16330,16330,73
|
|
20241218,141500,1224945560,16330,16330,16330,16330,34
|
|
20241218,141400,1224390340,16340,16340,16340,16340,4
|
|
20241218,141300,1224324980,16340,16360,16360,16340,6
|
|
20241218,141200,1224226840,16330,16330,16330,16330,22
|
|
20241218,141100,1223867580,16290,16290,16290,16290,72
|
|
20241218,141000,1222694700,16290,16370,16370,16290,125
|
|
20241218,140900,1220656760,16370,16370,16370,16370,0
|
|
20241218,140800,1220656760,16370,16380,16380,16370,6
|
|
20241218,140700,1220558530,16380,16380,16380,16380,16
|
|
20241218,140600,1220296450,16390,16330,16390,16300,1227
|
|
20241218,140500,1200216540,16330,16330,16330,16330,105
|
|
20241218,140400,1198501890,16340,16340,16340,16340,33
|
|
20241218,140300,1197962670,16370,16340,16370,16340,9
|
|
20241218,140200,1197815370,16370,16370,16370,16370,4
|
|
20241218,140100,1197749890,16330,16370,16370,16330,32
|
|
20241218,140000,1197227170,16320,16320,16370,16320,13
|
|
20241218,135900,1197014810,16370,16370,16370,16370,55
|
|
20241218,135800,1196114460,16370,16370,16370,16360,550
|
|
20241218,135700,1187112070,16400,16370,16400,16370,115
|
|
20241218,135600,1185228580,16400,16400,16400,16370,542
|
|
20241218,135500,1176352570,16400,16420,16420,16400,465
|
|
20241218,135400,1168721240,16420,16400,16440,16390,511
|
|
20241218,135300,1160329480,16400,16350,16400,16350,1541
|
|
20241218,135200,1135088600,16360,16360,16360,16300,887
|
|
20241218,135100,1120605020,16360,16360,16360,16350,15
|
|
20241218,135000,1120359630,16350,16350,16360,16350,127
|
|
20241218,134900,1118283140,16350,16330,16350,16330,1260
|
|
20241218,134800,1097695080,16330,16320,16330,16320,4
|
|
20241218,134700,1097629770,16320,16330,16330,16320,63
|
|
20241218,134600,1096601080,16330,16330,16330,16330,27
|
|
20241218,134500,1096160170,16330,16320,16330,16320,89
|
|
20241218,134400,1094707590,16330,16300,16330,16300,473
|
|
20241218,134300,1086993190,16290,16290,16290,16290,56
|
|
20241218,134200,1086080950,16290,16300,16300,16290,139
|
|
20241218,134100,1083816390,16300,16300,16310,16300,99
|
|
20241218,134000,1082202650,16310,16310,16310,16310,46
|
|
20241218,133900,1081452390,16310,16310,16310,16310,281
|
|
20241218,133800,1076869280,16310,16310,16310,16310,126
|
|
20241218,133700,1074814220,16310,16310,16310,16310,145
|
|
20241218,133600,1072449270,16310,16310,16310,16310,4
|
|
20241218,133500,1072384030,16310,16310,16310,16310,4
|
|
20241218,133400,1072318790,16310,16290,16310,16290,11
|
|
20241218,133300,1072139520,16320,16310,16320,16310,84
|
|
20241218,133200,1070769340,16310,16320,16320,16310,13
|
|
20241218,133100,1070557280,16320,16320,16320,16310,143
|
|
20241218,133000,1068223910,16320,16320,16320,16320,30
|
|
20241218,132900,1067734310,16300,16290,16300,16290,94
|
|
20241218,132800,1066202310,16300,16310,16310,16300,181
|
|
20241218,132700,1063251970,16310,16300,16320,16300,123
|
|
20241218,132600,1061246150,16300,16300,16320,16300,198
|
|
20241218,132500,1058017750,16300,16300,16300,16300,57
|
|
20241218,132400,1057088650,16310,16240,16310,16240,5870
|
|
20241218,132300,961612130,16230,16180,16230,16180,560
|
|
20241218,132200,952540810,16190,16220,16220,16190,65
|
|
20241218,132100,951486600,16220,16220,16220,16220,33
|
|
20241218,132000,950951340,16220,16240,16240,16220,11
|
|
20241218,131900,950772900,16240,16240,16240,16240,19
|
|
20241218,131800,950464340,16220,16230,16240,16220,27
|
|
20241218,131700,950026210,16220,16230,16230,16220,21
|
|
20241218,131600,949685460,16230,16200,16230,16200,355
|
|
20241218,131500,943931580,16190,16190,16190,16190,207
|
|
20241218,131400,940580250,16180,16180,16180,16180,60
|
|
20241218,131300,939609450,16180,16180,16180,16180,43
|
|
20241218,131200,938913710,16150,16150,16150,16150,23
|
|
20241218,131100,938542260,16150,16170,16170,16150,200
|
|
20241218,131000,935311520,16180,16180,16180,16180,79
|
|
20241218,130900,934033300,16180,16180,16180,16180,8
|
|
20241218,130800,933903860,16170,16160,16170,16160,26
|
|
20241218,130700,933483640,16160,16160,16160,16160,1
|
|
20241218,130600,933467480,16160,16160,16160,16160,20
|
|
20241218,130500,933144280,16160,16160,16160,16160,0
|
|
20241218,130400,933144280,16160,16160,16160,16160,4
|
|
20241218,130300,933079640,16200,16200,16200,16200,15
|
|
20241218,130200,932836640,16200,16180,16200,16150,195
|
|
20241218,130100,929679580,16180,16180,16190,16180,88
|
|
20241218,130000,928255170,16180,16180,16190,16180,54
|
|
20241218,125900,927381390,16150,16170,16170,16150,169
|
|
20241218,125800,924650760,16180,16180,16190,16180,12
|
|
20241218,125700,924456580,16180,16190,16190,16180,19
|
|
20241218,125600,924149000,16200,16200,16200,16200,1
|
|
20241218,125500,924132800,16180,16190,16190,16180,115
|
|
20241218,125400,922271930,16200,16190,16200,16190,6
|
|
20241218,125300,922174780,16190,16200,16200,16190,179
|
|
20241218,125200,919275190,16200,16200,16200,16200,10
|
|
20241218,125100,919113190,16200,16200,16200,16200,6
|
|
20241218,125000,919015990,16200,16200,16200,16200,37
|
|
20241218,124900,918416590,16200,16200,16200,16200,1
|
|
20241218,124800,918400390,16200,16190,16200,16190,2
|
|
20241218,124700,918368000,16190,16190,16190,16190,5
|
|
20241218,124600,918287050,16190,16200,16200,16190,2
|
|
20241218,124500,918254660,16200,16190,16200,16190,2
|
|
20241218,124400,918222270,16200,16200,16200,16200,1
|
|
20241218,124300,918206070,16200,16200,16200,16200,6
|
|
20241218,124200,918108870,16200,16200,16200,16200,10
|
|
20241218,124100,917946870,16210,16210,16210,16210,1
|
|
20241218,124000,917930660,16210,16210,16210,16210,10
|
|
20241218,123900,917768560,16210,16210,16210,16210,11
|
|
20241218,123800,917590250,16190,16190,16190,16190,1
|
|
20241218,123700,917574060,16160,16150,16170,16150,833
|
|
20241218,123600,904108820,16170,16170,16170,16170,4
|
|
20241218,123500,904044140,16170,16170,16170,16170,314
|
|
20241218,123400,898966760,16170,16160,16170,16160,52
|
|
20241218,123300,898126320,16170,16190,16190,16160,308
|
|
20241218,123200,893147670,16190,16190,16190,16190,2
|
|
20241218,123100,893115290,16190,16200,16200,16190,70
|
|
20241218,123000,891981460,16200,16200,16200,16200,2
|
|
20241218,122900,891949060,16210,16210,16210,16200,55
|
|
20241218,122800,891058010,16200,16210,16210,16200,8
|
|
20241218,122700,890928390,16210,16210,16210,16200,44
|
|
20241218,122600,890215530,16200,16210,16210,16200,2
|
|
20241218,122500,890183120,16230,16230,16230,16230,0
|
|
20241218,122400,890183120,16230,16230,16240,16230,19
|
|
20241218,122300,889874740,16200,16240,16240,16200,15
|
|
20241218,122200,889631570,16200,16200,16200,16200,0
|
|
20241218,122100,889631570,16200,16210,16210,16200,15
|
|
20241218,122000,889388540,16210,16210,16210,16210,1
|
|
20241218,121900,889372330,16210,16230,16230,16200,9
|
|
20241218,121800,889226410,16240,16240,16240,16240,1
|
|
20241218,121700,889210170,16200,16200,16200,16200,0
|
|
20241218,121600,889210170,16200,16230,16240,16200,510
|
|
20241218,121500,880947510,16230,16230,16230,16230,1
|
|
20241218,121400,880931280,16230,16200,16230,16200,34
|
|
20241218,121300,880379910,16230,16230,16230,16210,34
|
|
20241218,121200,879828390,16230,16230,16230,16230,0
|
|
20241218,121100,879828390,16230,16230,16230,16230,2
|
|
20241218,121000,879795930,16230,16230,16230,16230,126
|
|
20241218,120900,877750950,16230,16230,16240,16230,78
|
|
20241218,120800,876485000,16230,16200,16230,16200,141
|
|
20241218,120700,874198880,16230,16230,16230,16230,0
|
|
20241218,120600,874198880,16230,16230,16230,16230,8
|
|
20241218,120500,874069040,16230,16230,16230,16230,10
|
|
20241218,120400,873906740,16230,16230,16230,16230,1
|
|
20241218,120300,873890510,16230,16230,16230,16230,51
|
|
20241218,120200,873062780,16230,16230,16230,16230,0
|
|
20241218,120100,873062780,16230,16230,16230,16230,1
|
|
20241218,120000,873046550,16240,16240,16240,16240,0
|
|
20241218,115900,873046550,16240,16240,16240,16240,1
|
|
20241218,115800,873030310,16180,16240,16240,16180,6
|
|
20241218,115700,872933160,16240,16240,16240,16240,5
|
|
20241218,115600,872851960,16240,16190,16240,16190,31
|
|
20241218,115500,872350020,16190,16190,16190,16190,2
|
|
20241218,115400,872317640,16240,16240,16240,16240,1
|
|
20241218,115300,872301400,16200,16240,16240,16200,29
|
|
20241218,115200,871831560,16240,16240,16240,16240,2
|
|
20241218,115100,871799080,16240,16230,16240,16230,21
|
|
20241218,115000,871458240,16190,16190,16190,16190,80
|
|
20241218,114900,870163040,16230,16190,16230,16190,45
|
|
20241218,114800,869434450,16230,16230,16230,16230,1
|
|
20241218,114700,869418220,16190,16190,16190,16190,31
|
|
20241218,114600,868916330,16190,16160,16190,16160,11
|
|
20241218,114500,868738540,16160,16160,16160,16160,3
|
|
20241218,114400,868690060,16190,16150,16190,16150,201
|
|
20241218,114300,865443870,16190,16190,16190,16190,11
|
|
20241218,114200,865265780,16150,16150,16150,16150,90
|
|
20241218,114100,863812280,16150,16160,16190,16150,225
|
|
20241218,114000,860178050,16160,16160,16180,16160,1354
|
|
20241218,113900,838297050,16170,16170,16170,16170,490
|
|
20241218,113800,830373750,16180,16180,16190,16180,214
|
|
20241218,113700,826911220,16190,16190,16190,16190,10
|
|
20241218,113600,826749320,16180,16190,16190,16180,33
|
|
20241218,113500,826215270,16190,16200,16200,16190,112
|
|
20241218,113400,824400990,16210,16210,16210,16210,12
|
|
20241218,113300,824206470,16220,16230,16230,16220,10
|
|
20241218,113200,824044260,16180,16200,16200,16180,162
|
|
20241218,113100,821421300,16240,16240,16240,16240,1
|
|
20241218,113000,821405060,16200,16200,16210,16200,793
|
|
20241218,112900,808558410,16200,16200,16200,16200,11
|
|
20241218,112800,808380210,16200,16200,16200,16200,13
|
|
20241218,112700,808169610,16200,16220,16220,16200,207
|
|
20241218,112600,804814990,16230,16240,16240,16230,117
|
|
20241218,112500,802915970,16240,16240,16240,16240,5
|
|
20241218,112400,802834770,16240,16240,16240,16240,31
|
|
20241218,112300,802331330,16240,16240,16240,16240,13
|
|
20241218,112200,802120210,16240,16240,16240,16240,12
|
|
20241218,112100,801925330,16240,16240,16240,16240,99
|
|
20241218,112000,800317570,16250,16250,16250,16250,0
|
|
20241218,111900,800317570,16250,16250,16250,16250,7
|
|
20241218,111800,800203820,16250,16240,16250,16240,132
|
|
20241218,111700,798059200,16240,16250,16250,16240,89
|
|
20241218,111600,796613810,16240,16230,16240,16230,182
|
|
20241218,111500,793658150,16240,16240,16240,16240,1
|
|
20241218,111400,793641910,16240,16240,16240,16240,124
|
|
20241218,111300,791628150,16240,16240,16240,16230,119
|
|
20241218,111200,789696630,16240,16230,16240,16230,255
|
|
20241218,111100,785557080,16230,16250,16250,16230,18
|
|
20241218,111000,785264690,16240,16250,16250,16240,117
|
|
20241218,110900,783363950,16240,16240,16240,16240,166
|
|
20241218,110800,780668110,16230,16240,16240,16230,112
|
|
20241218,110700,778849240,16240,16240,16240,16240,100
|
|
20241218,110600,777225240,16240,16240,16250,16240,88
|
|
20241218,110500,775795830,16240,16240,16240,16240,37
|
|
20241218,110400,775194950,16240,16240,16240,16240,16
|
|
20241218,110300,774935110,16230,16240,16240,16230,113
|
|
20241218,110200,773100190,16240,16240,16250,16230,140
|
|
20241218,110100,770826600,16250,16250,16250,16240,15
|
|
20241218,110000,770582950,16250,16230,16250,16230,131
|
|
20241218,105900,768456330,16220,16230,16230,16220,14
|
|
20241218,105800,768229120,16220,16220,16220,16220,31
|
|
20241218,105700,767726300,16220,16210,16220,16210,4
|
|
20241218,105600,767661450,16220,16210,16220,16210,14
|
|
20241218,105500,767434380,16210,16200,16210,16200,33
|
|
20241218,105400,766899700,16200,16180,16200,16170,471
|
|
20241218,105300,759278550,16210,16210,16210,16210,41
|
|
20241218,105200,758613940,16210,16210,16210,16210,11
|
|
20241218,105100,758435630,16210,16210,16210,16210,1
|
|
20241218,105000,758419420,16180,16190,16190,16180,1071
|
|
20241218,104900,741089930,16180,16180,16180,16160,549
|
|
20241218,104800,732207130,16180,16180,16180,16180,0
|
|
20241218,104700,732207130,16180,16160,16180,16160,89
|
|
20241218,104600,730768870,16160,16160,16160,16160,33
|
|
20241218,104500,730235590,16160,16190,16190,16150,56
|
|
20241218,104400,729329730,16150,16150,16190,16150,268
|
|
20241218,104300,725000710,16140,16130,16140,16130,3
|
|
20241218,104200,724952300,16190,16150,16190,16130,408
|
|
20241218,104100,718368710,16150,16190,16210,16130,367
|
|
20241218,104000,712440380,16190,16210,16210,16190,2438
|
|
20241218,103900,672944620,16240,16210,16240,16210,781
|
|
20241218,103800,660282440,16240,16240,16240,16240,39
|
|
20241218,103700,659649080,16250,16210,16250,16210,185
|
|
20241218,103600,656650190,16250,16210,16250,16210,16
|
|
20241218,103500,656390390,16210,16210,16210,16210,0
|
|
20241218,103400,656390390,16210,16250,16260,16210,246
|
|
20241218,103300,652397230,16260,16260,16260,16260,0
|
|
20241218,103200,652397230,16260,16230,16260,16230,7
|
|
20241218,103100,652283590,16230,16270,16270,16230,286
|
|
20241218,103000,647638120,16270,16250,16270,16250,59
|
|
20241218,102900,646678770,16270,16270,16270,16270,15
|
|
20241218,102800,646434720,16270,16260,16270,16260,1112
|
|
20241218,102700,628350300,16260,16250,16260,16250,258
|
|
20241218,102600,624157690,16250,16250,16250,16250,60
|
|
20241218,102500,623182690,16250,16250,16250,16250,10
|
|
20241218,102400,623020190,16240,16240,16250,16240,32
|
|
20241218,102300,622500320,16250,16250,16250,16250,12
|
|
20241218,102200,622305320,16250,16250,16250,16240,113
|
|
20241218,102100,620469290,16240,16250,16250,16240,102
|
|
20241218,102000,618811800,16250,16250,16250,16250,46
|
|
20241218,101900,618064300,16250,16260,16260,16250,84
|
|
20241218,101800,616698870,16260,16250,16260,16250,184
|
|
20241218,101700,613708490,16260,16260,16260,16260,80
|
|
20241218,101600,612407690,16260,16250,16270,16250,49
|
|
20241218,101500,611610990,16250,16220,16250,16220,2071
|
|
20241218,101400,577998330,16220,16210,16220,16210,70
|
|
20241218,101300,576863480,16210,16220,16220,16210,137
|
|
20241218,101200,574642090,16220,16210,16220,16210,307
|
|
20241218,101100,569665610,16210,16190,16210,16190,1731
|
|
20241218,101000,541617140,16190,16190,16190,16190,231
|
|
20241218,100900,537877250,16200,16200,16200,16180,810
|
|
20241218,100800,524761440,16190,16190,16190,16180,251
|
|
20241218,100700,520697920,16190,16190,16190,16190,138
|
|
20241218,100600,518463700,16190,16200,16200,16190,203
|
|
20241218,100500,515177120,16190,16150,16190,16150,67
|
|
20241218,100400,514093190,16160,16200,16200,16150,1504
|
|
20241218,100300,489782430,16190,16190,16190,16190,218
|
|
20241218,100200,486253010,16190,16190,16190,16180,84
|
|
20241218,100100,484893230,16190,16190,16200,16190,97
|
|
20241218,100000,483322770,16190,16170,16190,16160,150
|
|
20241218,095900,480895940,16170,16160,16170,16160,47
|
|
20241218,095800,480136160,16170,16160,16170,16150,95
|
|
20241218,095700,478600950,16160,16170,16190,16160,599
|
|
20241218,095600,468913990,16170,16210,16210,16170,394
|
|
20241218,095500,462540560,16190,16190,16200,16190,120
|
|
20241218,095400,460597720,16190,16210,16210,16190,130
|
|
20241218,095300,458492220,16200,16200,16210,16200,55
|
|
20241218,095200,457600690,16210,16220,16220,16180,645
|
|
20241218,095100,447143220,16220,16220,16230,16220,81
|
|
20241218,095000,445829390,16220,16220,16220,16220,66
|
|
20241218,094900,444758870,16220,16220,16230,16220,20
|
|
20241218,094800,444434460,16220,16190,16220,16190,19
|
|
20241218,094700,444126820,16180,16180,16180,16170,32
|
|
20241218,094600,443609070,16180,16170,16180,16170,127
|
|
20241218,094500,441554230,16180,16190,16210,16180,475
|
|
20241218,094400,433861730,16190,16190,16190,16180,28
|
|
20241218,094300,433408420,16190,16200,16200,16190,154
|
|
20241218,094200,430915020,16200,16220,16220,16200,121
|
|
20241218,094100,428953930,16220,16200,16220,16200,160
|
|
20241218,094000,426361740,16200,16220,16220,16200,527
|
|
20241218,093900,417820840,16220,16220,16230,16220,88
|
|
20241218,093800,416392770,16230,16220,16230,16210,228
|
|
20241218,093700,412694280,16230,16220,16240,16220,3
|
|
20241218,093600,412645590,16220,16260,16270,16220,50
|
|
20241218,093500,411833570,16270,16250,16270,16250,4
|
|
20241218,093400,411768520,16270,16200,16270,16200,77
|
|
20241218,093300,410520040,16210,16240,16250,16200,663
|
|
20241218,093200,399756680,16250,16270,16270,16250,449
|
|
20241218,093100,392452370,16270,16250,16270,16250,64
|
|
20241218,093000,391411960,16240,16200,16240,16180,479
|
|
20241218,092900,383651240,16190,16220,16220,16190,286
|
|
20241218,092800,379016820,16220,16260,16280,16220,321
|
|
20241218,092700,373795740,16260,16210,16260,16210,37
|
|
20241218,092600,373194930,16210,16250,16270,16210,671
|
|
20241218,092500,362295410,16250,16260,16260,16250,31
|
|
20241218,092400,361791430,16260,16170,16260,16170,2505
|
|
20241218,092300,321224560,16170,16240,16250,16170,723
|
|
20241218,092200,309507910,16240,16210,16240,16210,62
|
|
20241218,092100,308501790,16200,16210,16210,16200,1005
|
|
20241218,092000,292213630,16220,16230,16230,16210,365
|
|
20241218,091900,286293780,16230,16240,16260,16230,76
|
|
20241218,091800,285059680,16240,16280,16290,16230,669
|
|
20241218,091700,274173900,16280,16230,16280,16220,152
|
|
20241218,091600,271704840,16220,16220,16230,16220,124
|
|
20241218,091500,269693410,16210,16270,16290,16210,689
|
|
20241218,091400,258481350,16270,16210,16280,16210,823
|
|
20241218,091300,245092000,16210,16210,16220,16210,100
|
|
20241218,091200,243470550,16210,16260,16260,16200,525
|
|
20241218,091100,234943530,16260,16260,16270,16260,126
|
|
20241218,091000,232894140,16250,16280,16290,16250,539
|
|
20241218,090900,224126620,16280,16280,16280,16270,453
|
|
20241218,090800,216752140,16270,16270,16280,16260,228
|
|
20241218,090700,213043150,16270,16260,16270,16260,727
|
|
20241218,090600,201218520,16260,16230,16270,16230,254
|
|
20241218,090500,197090830,16230,16160,16280,16160,1554
|
|
20241218,090400,171863010,16150,16150,16160,16140,408
|
|
20241218,090300,165273940,16160,16080,16160,16080,23
|
|
20241218,090200,164902420,16100,16220,16250,16100,1463
|
|
20241218,090100,141265580,16250,16240,16280,16210,5228
|
|
20241218,090000,56271340,16230,16180,16240,16120,3419
|