588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,184400,1679221620,15420,15420,15420,15420,0
|
|
20241220,184300,1679221620,15420,15420,15420,15420,0
|
|
20241220,184200,1679221620,15420,15420,15420,15420,0
|
|
20241220,184100,1679221620,15420,15420,15420,15420,0
|
|
20241220,184000,1679221620,15420,15420,15420,15420,0
|
|
20241220,183900,1679221620,15420,15420,15420,15420,0
|
|
20241220,183800,1679221620,15420,15420,15420,15420,0
|
|
20241220,183700,1679221620,15420,15420,15420,15420,0
|
|
20241220,183600,1679221620,15420,15420,15420,15420,0
|
|
20241220,183500,1679221620,15420,15420,15420,15420,0
|
|
20241220,183400,1679221620,15420,15420,15420,15420,0
|
|
20241220,183300,1679221620,15420,15420,15420,15420,0
|
|
20241220,183200,1679221620,15420,15420,15420,15420,0
|
|
20241220,183100,1679221620,15420,15420,15420,15420,0
|
|
20241220,183000,1679221620,15420,15420,15420,15420,0
|
|
20241220,182900,1679221620,15420,15420,15420,15420,0
|
|
20241220,182800,1679221620,15420,15420,15420,15420,0
|
|
20241220,182700,1679221620,15420,15420,15420,15420,0
|
|
20241220,182600,1679221620,15420,15420,15420,15420,0
|
|
20241220,182500,1679221620,15420,15420,15420,15420,0
|
|
20241220,182400,1679221620,15420,15420,15420,15420,0
|
|
20241220,182300,1679221620,15420,15420,15420,15420,0
|
|
20241220,182200,1679221620,15420,15420,15420,15420,0
|
|
20241220,182100,1679221620,15420,15420,15420,15420,0
|
|
20241220,182000,1679221620,15420,15420,15420,15420,0
|
|
20241220,181900,1679221620,15420,15420,15420,15420,0
|
|
20241220,181800,1679221620,15420,15420,15420,15420,0
|
|
20241220,181700,1679221620,15420,15420,15420,15420,0
|
|
20241220,181600,1679221620,15420,15420,15420,15420,0
|
|
20241220,181500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,181400,1679221620,15420,15420,15420,15420,0
|
|
20241220,181300,1679221620,15420,15420,15420,15420,0
|
|
20241220,181200,1679221620,15420,15420,15420,15420,0
|
|
20241220,181100,1679221620,15420,15420,15420,15420,0
|
|
20241220,181000,1679221620,15420,15420,15420,15420,0
|
|
20241220,180900,1679221620,15420,15420,15420,15420,0
|
|
20241220,180800,1679221620,15420,15420,15420,15420,0
|
|
20241220,180700,1679221620,15420,15420,15420,15420,0
|
|
20241220,180600,1679221620,15420,15420,15420,15420,0
|
|
20241220,180500,1679221620,15420,15420,15420,15420,0
|
|
20241220,180400,1679221620,15420,15420,15420,15420,0
|
|
20241220,180300,1679221620,15420,15420,15420,15420,0
|
|
20241220,180200,1679221620,15420,15420,15420,15420,0
|
|
20241220,180100,1679221620,15420,15420,15420,15420,0
|
|
20241220,180000,1679221620,15420,15420,15420,15420,0
|
|
20241220,175900,1679221620,15420,15420,15420,15420,0
|
|
20241220,175800,1679221620,15420,15420,15420,15420,0
|
|
20241220,175700,1679221620,15420,15420,15420,15420,0
|
|
20241220,175600,1679221620,15420,15420,15420,15420,0
|
|
20241220,175500,1679221620,15420,15420,15420,15420,0
|
|
20241220,175400,1679221620,15420,15420,15420,15420,0
|
|
20241220,175300,1679221620,15420,15420,15420,15420,0
|
|
20241220,175200,1679221620,15420,15420,15420,15420,0
|
|
20241220,175100,1679221620,15420,15420,15420,15420,0
|
|
20241220,175000,1679221620,15420,15420,15420,15420,0
|
|
20241220,174900,1679221620,15420,15420,15420,15420,0
|
|
20241220,174800,1679221620,15420,15420,15420,15420,0
|
|
20241220,174700,1679221620,15420,15420,15420,15420,0
|
|
20241220,174600,1679221620,15420,15420,15420,15420,0
|
|
20241220,174500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,174400,1679221620,15420,15420,15420,15420,0
|
|
20241220,174300,1679221620,15420,15420,15420,15420,0
|
|
20241220,174200,1679221620,15420,15420,15420,15420,0
|
|
20241220,174100,1679221620,15420,15420,15420,15420,0
|
|
20241220,174000,1679221620,15420,15420,15420,15420,0
|
|
20241220,173900,1679221620,15420,15420,15420,15420,0
|
|
20241220,173800,1679221620,15420,15420,15420,15420,0
|
|
20241220,173700,1679221620,15420,15420,15420,15420,0
|
|
20241220,173600,1679221620,15420,15420,15420,15420,0
|
|
20241220,173500,1679221620,15420,15420,15420,15420,0
|
|
20241220,173400,1679221620,15420,15420,15420,15420,0
|
|
20241220,173300,1679221620,15420,15420,15420,15420,0
|
|
20241220,173200,1679221620,15420,15420,15420,15420,0
|
|
20241220,173100,1679221620,15420,15420,15420,15420,0
|
|
20241220,173000,1679221620,15420,15420,15420,15420,0
|
|
20241220,172900,1679221620,15420,15420,15420,15420,0
|
|
20241220,172800,1679221620,15420,15420,15420,15420,0
|
|
20241220,172700,1679221620,15420,15420,15420,15420,0
|
|
20241220,172600,1679221620,15420,15420,15420,15420,0
|
|
20241220,172500,1679221620,15420,15420,15420,15420,0
|
|
20241220,172400,1679221620,15420,15420,15420,15420,0
|
|
20241220,172300,1679221620,15420,15420,15420,15420,0
|
|
20241220,172200,1679221620,15420,15420,15420,15420,0
|
|
20241220,172100,1679221620,15420,15420,15420,15420,0
|
|
20241220,172000,1679221620,15420,15420,15420,15420,0
|
|
20241220,171900,1679221620,15420,15420,15420,15420,0
|
|
20241220,171800,1679221620,15420,15420,15420,15420,0
|
|
20241220,171700,1679221620,15420,15420,15420,15420,0
|
|
20241220,171600,1679221620,15420,15420,15420,15420,0
|
|
20241220,171500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,171400,1679221620,15420,15420,15420,15420,0
|
|
20241220,171300,1679221620,15420,15420,15420,15420,0
|
|
20241220,171200,1679221620,15420,15420,15420,15420,0
|
|
20241220,171100,1679221620,15420,15420,15420,15420,0
|
|
20241220,171000,1679221620,15420,15420,15420,15420,0
|
|
20241220,170900,1679221620,15420,15420,15420,15420,0
|
|
20241220,170800,1679221620,15420,15420,15420,15420,0
|
|
20241220,170700,1679221620,15420,15420,15420,15420,0
|
|
20241220,170600,1679221620,15420,15420,15420,15420,0
|
|
20241220,170500,1679221620,15420,15420,15420,15420,0
|
|
20241220,170400,1679221620,15420,15420,15420,15420,0
|
|
20241220,170300,1679221620,15420,15420,15420,15420,0
|
|
20241220,170200,1679221620,15420,15420,15420,15420,0
|
|
20241220,170100,1679221620,15420,15420,15420,15420,0
|
|
20241220,170000,1679221620,15420,15420,15420,15420,0
|
|
20241220,165900,1679221620,15420,15420,15420,15420,0
|
|
20241220,165800,1679221620,15420,15420,15420,15420,0
|
|
20241220,165700,1679221620,15420,15420,15420,15420,0
|
|
20241220,165600,1679221620,15420,15420,15420,15420,0
|
|
20241220,165500,1679221620,15420,15420,15420,15420,0
|
|
20241220,165400,1679221620,15420,15420,15420,15420,0
|
|
20241220,165300,1679221620,15420,15420,15420,15420,0
|
|
20241220,165200,1679221620,15420,15420,15420,15420,0
|
|
20241220,165100,1679221620,15420,15420,15420,15420,0
|
|
20241220,165000,1679221620,15420,15420,15420,15420,0
|
|
20241220,164900,1679221620,15420,15420,15420,15420,0
|
|
20241220,164800,1679221620,15420,15420,15420,15420,0
|
|
20241220,164700,1679221620,15420,15420,15420,15420,0
|
|
20241220,164600,1679221620,15420,15420,15420,15420,0
|
|
20241220,164500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,164400,1679221620,15420,15420,15420,15420,0
|
|
20241220,164300,1679221620,15420,15420,15420,15420,0
|
|
20241220,164200,1679221620,15420,15420,15420,15420,0
|
|
20241220,164100,1679221620,15420,15420,15420,15420,0
|
|
20241220,164000,1679221620,15420,15420,15420,15420,0
|
|
20241220,163900,1679221620,15420,15420,15420,15420,0
|
|
20241220,163800,1679221620,15420,15420,15420,15420,0
|
|
20241220,163700,1679221620,15420,15420,15420,15420,0
|
|
20241220,163600,1679221620,15420,15420,15420,15420,0
|
|
20241220,163500,1679221620,15420,15420,15420,15420,0
|
|
20241220,163400,1679221620,15420,15420,15420,15420,0
|
|
20241220,163300,1679221620,15420,15420,15420,15420,0
|
|
20241220,163200,1679221620,15420,15420,15420,15420,0
|
|
20241220,163100,1679221620,15420,15420,15420,15420,0
|
|
20241220,163000,1679221620,15420,15420,15420,15420,0
|
|
20241220,162900,1679221620,15420,15420,15420,15420,0
|
|
20241220,162800,1679221620,15420,15420,15420,15420,0
|
|
20241220,162700,1679221620,15420,15420,15420,15420,0
|
|
20241220,162600,1679221620,15420,15420,15420,15420,0
|
|
20241220,162500,1679221620,15420,15420,15420,15420,0
|
|
20241220,162400,1679221620,15420,15420,15420,15420,0
|
|
20241220,162300,1679221620,15420,15420,15420,15420,0
|
|
20241220,162200,1679221620,15420,15420,15420,15420,0
|
|
20241220,162100,1679221620,15420,15420,15420,15420,0
|
|
20241220,162000,1679221620,15420,15420,15420,15420,0
|
|
20241220,161900,1679221620,15420,15420,15420,15420,0
|
|
20241220,161800,1679221620,15420,15420,15420,15420,0
|
|
20241220,161700,1679221620,15420,15420,15420,15420,0
|
|
20241220,161600,1679221620,15420,15420,15420,15420,0
|
|
20241220,161500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,161400,1679221620,15420,15420,15420,15420,0
|
|
20241220,161300,1679221620,15420,15420,15420,15420,0
|
|
20241220,161200,1679221620,15420,15420,15420,15420,0
|
|
20241220,161100,1679221620,15420,15420,15420,15420,0
|
|
20241220,161000,1679221620,15420,15420,15420,15420,0
|
|
20241220,160900,1679221620,15420,15420,15420,15420,0
|
|
20241220,160800,1679221620,15420,15420,15420,15420,0
|
|
20241220,160700,1679221620,15420,15420,15420,15420,0
|
|
20241220,160600,1679221620,15420,15420,15420,15420,0
|
|
20241220,160500,1679221620,15420,15420,15420,15420,0
|
|
20241220,160400,1679221620,15420,15420,15420,15420,0
|
|
20241220,160300,1679221620,15420,15420,15420,15420,0
|
|
20241220,160200,1679221620,15420,15420,15420,15420,0
|
|
20241220,160100,1679221620,15420,15420,15420,15420,0
|
|
20241220,160000,1679221620,15420,15420,15420,15420,0
|
|
20241220,155900,1679221620,15420,15420,15420,15420,0
|
|
20241220,155800,1679221620,15420,15420,15420,15420,0
|
|
20241220,155700,1679221620,15420,15420,15420,15420,0
|
|
20241220,155600,1679221620,15420,15420,15420,15420,0
|
|
20241220,155500,1679221620,15420,15420,15420,15420,0
|
|
20241220,155400,1679221620,15420,15420,15420,15420,0
|
|
20241220,155300,1679221620,15420,15420,15420,15420,0
|
|
20241220,155200,1679221620,15420,15420,15420,15420,0
|
|
20241220,155100,1679221620,15420,15420,15420,15420,0
|
|
20241220,155000,1679221620,15420,15420,15420,15420,0
|
|
20241220,154900,1679221620,15420,15420,15420,15420,0
|
|
20241220,154800,1679221620,15420,15420,15420,15420,0
|
|
20241220,154700,1679221620,15420,15420,15420,15420,0
|
|
20241220,154600,1679221620,15420,15420,15420,15420,0
|
|
20241220,154500,1679221620,15420,15420,15420,15420,5176
|
|
20241220,154400,1679221620,15420,15420,15420,15420,0
|
|
20241220,154300,1679221620,15420,15420,15420,15420,0
|
|
20241220,154200,1679221620,15420,15420,15420,15420,0
|
|
20241220,154100,1679221620,15420,15420,15420,15420,0
|
|
20241220,154000,1679221620,15420,15420,15420,15420,0
|
|
20241220,153900,1679221620,15420,15420,15420,15420,0
|
|
20241220,153800,1679221620,15420,15420,15420,15420,0
|
|
20241220,153700,1679221620,15420,15420,15420,15420,0
|
|
20241220,153600,1679221620,15420,15420,15420,15420,0
|
|
20241220,153500,1679221620,15420,15420,15420,15420,0
|
|
20241220,153400,1679221620,15420,15420,15420,15420,0
|
|
20241220,153300,1679221620,15420,15420,15420,15420,0
|
|
20241220,153200,1679221620,15420,15420,15420,15420,0
|
|
20241220,153100,1679221620,15420,15420,15420,15420,0
|
|
20241220,153000,1679221620,15420,15420,15420,15420,5176
|
|
20241220,152900,1599407700,15440,15440,15440,15440,0
|
|
20241220,152800,1599407700,15440,15440,15440,15440,0
|
|
20241220,152700,1599407700,15440,15440,15440,15440,0
|
|
20241220,152600,1599407700,15440,15440,15440,15440,0
|
|
20241220,152500,1599407700,15440,15440,15440,15440,0
|
|
20241220,152400,1599407700,15440,15440,15440,15440,0
|
|
20241220,152300,1599407700,15440,15440,15440,15440,0
|
|
20241220,152200,1599407700,15440,15440,15440,15440,0
|
|
20241220,152100,1599407700,15440,15440,15440,15440,0
|
|
20241220,152000,1599407700,15440,15440,15440,15440,0
|
|
20241220,151900,1599407700,15440,15430,15440,15420,177
|
|
20241220,151800,1596676500,15430,15430,15430,15420,585
|
|
20241220,151700,1587649960,15440,15430,15440,15430,1093
|
|
20241220,151600,1570776800,15420,15430,15430,15420,39
|
|
20241220,151500,1570175210,15430,15420,15430,15420,103
|
|
20241220,151400,1568586760,15420,15400,15420,15400,577
|
|
20241220,151300,1559693240,15400,15400,15410,15400,119
|
|
20241220,151200,1557860480,15400,15400,15410,15400,295
|
|
20241220,151100,1553315700,15410,15410,15420,15410,157
|
|
20241220,151000,1550896130,15410,15410,15420,15410,446
|
|
20241220,150900,1544023140,15410,15410,15420,15410,106
|
|
20241220,150800,1542389670,15410,15410,15410,15400,284
|
|
20241220,150700,1538013630,15410,15410,15410,15400,372
|
|
20241220,150600,1532281310,15420,15400,15420,15400,268
|
|
20241220,150500,1528152440,15400,15400,15400,15400,320
|
|
20241220,150400,1523224440,15400,15400,15400,15400,119
|
|
20241220,150300,1521391840,15400,15400,15400,15400,101
|
|
20241220,150200,1519836440,15400,15420,15420,15400,145
|
|
20241220,150100,1517602790,15420,15400,15420,15400,243
|
|
20241220,150000,1513858660,15410,15410,15420,15410,192
|
|
20241220,145900,1510899930,15420,15430,15430,15410,668
|
|
20241220,145800,1500600770,15430,15430,15430,15420,187
|
|
20241220,145700,1497715950,15430,15430,15430,15420,615
|
|
20241220,145600,1488226540,15430,15430,15430,15430,168
|
|
20241220,145500,1485634300,15440,15430,15440,15430,92
|
|
20241220,145400,1484214180,15440,15440,15440,15440,16
|
|
20241220,145300,1483967140,15440,15430,15440,15430,11
|
|
20241220,145200,1483797310,15430,15430,15430,15430,83
|
|
20241220,145100,1482516620,15430,15440,15440,15430,27
|
|
20241220,145000,1482099900,15440,15440,15450,15440,127
|
|
20241220,144900,1480138290,15440,15450,15450,15430,82
|
|
20241220,144800,1478871420,15440,15440,15440,15440,33
|
|
20241220,144700,1478361900,15440,15440,15440,15440,1
|
|
20241220,144600,1478346460,15420,15430,15430,15420,29
|
|
20241220,144500,1477899250,15440,15410,15440,15410,729
|
|
20241220,144400,1466663730,15400,15400,15410,15400,308
|
|
20241220,144300,1461918530,15400,15400,15400,15400,2
|
|
20241220,144200,1461887730,15400,15400,15400,15400,348
|
|
20241220,144100,1456528530,15400,15400,15400,15400,213
|
|
20241220,144000,1453248330,15400,15400,15400,15400,185
|
|
20241220,143900,1450399330,15400,15400,15410,15400,750
|
|
20241220,143800,1438847330,15400,15400,15400,15400,78
|
|
20241220,143700,1437646130,15400,15400,15410,15400,46
|
|
20241220,143600,1436937330,15410,15400,15410,15400,201
|
|
20241220,143500,1433841920,15400,15400,15400,15400,151
|
|
20241220,143400,1431516520,15400,15400,15400,15390,611
|
|
20241220,143300,1422107130,15400,15430,15430,15400,1276
|
|
20241220,143200,1402430140,15430,15440,15440,15430,164
|
|
20241220,143100,1399899570,15440,15440,15440,15440,1
|
|
20241220,143000,1399884130,15440,15460,15460,15440,1030
|
|
20241220,142900,1383977780,15460,15460,15460,15460,172
|
|
20241220,142800,1381318660,15460,15460,15460,15460,97
|
|
20241220,142700,1379819040,15460,15460,15460,15450,93
|
|
20241220,142600,1378381290,15460,15460,15470,15460,242
|
|
20241220,142500,1374639760,15460,15460,15460,15460,51
|
|
20241220,142400,1373851300,15460,15460,15460,15450,156
|
|
20241220,142300,1371440440,15460,15470,15470,15460,205
|
|
20241220,142200,1368270460,15470,15480,15480,15470,204
|
|
20241220,142100,1365112640,15470,15460,15470,15460,9
|
|
20241220,142000,1364973470,15470,15460,15470,15460,6
|
|
20241220,141900,1364880700,15460,15460,15460,15460,40
|
|
20241220,141800,1364262300,15460,15470,15470,15460,5
|
|
20241220,141700,1364184990,15460,15460,15460,15460,39
|
|
20241220,141600,1363582050,15460,15470,15470,15460,32
|
|
20241220,141500,1363087250,15470,15480,15480,15470,76
|
|
20241220,141400,1361911430,15470,15470,15470,15470,53
|
|
20241220,141300,1361091520,15480,15480,15480,15480,68
|
|
20241220,141200,1360038880,15480,15480,15480,15480,2
|
|
20241220,141100,1360007920,15480,15480,15480,15480,581
|
|
20241220,141000,1351014040,15470,15470,15480,15470,7
|
|
20241220,140900,1350905700,15470,15470,15470,15470,3
|
|
20241220,140800,1350859290,15470,15470,15470,15470,180
|
|
20241220,140700,1348074690,15460,15470,15470,15460,116
|
|
20241220,140600,1346280270,15460,15460,15460,15460,70
|
|
20241220,140500,1345198070,15460,15460,15460,15460,109
|
|
20241220,140400,1343512930,15450,15450,15450,15450,4
|
|
20241220,140300,1343451130,15450,15440,15450,15440,18
|
|
20241220,140200,1343173040,15450,15440,15450,15440,148
|
|
20241220,140100,1340887640,15450,15450,15450,15440,135
|
|
20241220,140000,1338802820,15450,15450,15470,15450,245
|
|
20241220,135900,1335014740,15450,15460,15460,15450,121
|
|
20241220,135800,1333144950,15450,15460,15460,15450,59
|
|
20241220,135700,1332232860,15450,15460,15460,15450,35
|
|
20241220,135600,1331691770,15450,15420,15450,15420,131
|
|
20241220,135500,1329669960,15430,15430,15430,15410,191
|
|
20241220,135400,1326723540,15410,15420,15420,15410,13
|
|
20241220,135300,1326523200,15410,15420,15420,15410,83
|
|
20241220,135200,1325243400,15420,15420,15420,15400,211
|
|
20241220,135100,1321992780,15430,15400,15430,15400,43
|
|
20241220,135000,1321330160,15400,15390,15400,15390,419
|
|
20241220,134900,1314878220,15390,15390,15400,15390,899
|
|
20241220,134800,1301042600,15390,15390,15390,15390,5
|
|
20241220,134700,1300965650,15400,15390,15400,15390,13
|
|
20241220,134600,1300765560,15400,15400,15400,15390,42
|
|
20241220,134500,1300118790,15390,15390,15390,15390,1
|
|
20241220,134400,1300103400,15400,15400,15400,15400,26
|
|
20241220,134300,1299703000,15410,15410,15410,15400,429
|
|
20241220,134200,1293096350,15410,15400,15410,15400,18
|
|
20241220,134100,1292818990,15400,15430,15430,15400,97
|
|
20241220,134000,1291323210,15430,15430,15430,15430,63
|
|
20241220,133900,1290351120,15420,15420,15420,15420,2
|
|
20241220,133800,1290320280,15400,15400,15400,15400,135
|
|
20241220,133700,1288241280,15400,15400,15400,15400,43
|
|
20241220,133600,1287579080,15400,15400,15400,15400,50
|
|
20241220,133500,1286809080,15440,15440,15440,15440,5
|
|
20241220,133400,1286731880,15450,15450,15450,15400,467
|
|
20241220,133300,1279537180,15440,15410,15440,15410,134
|
|
20241220,133200,1277470480,15400,15410,15410,15400,39
|
|
20241220,133100,1276869530,15400,15400,15400,15400,2
|
|
20241220,133000,1276838730,15400,15390,15400,15390,47
|
|
20241220,132900,1276115290,15390,15390,15390,15390,80
|
|
20241220,132800,1274884090,15410,15370,15410,15370,69
|
|
20241220,132700,1273821740,15370,15400,15400,15370,65
|
|
20241220,132600,1272821340,15410,15400,15410,15400,50
|
|
20241220,132500,1272050960,15380,15360,15380,15360,659
|
|
20241220,132400,1261921940,15360,15370,15370,15360,493
|
|
20241220,132300,1254348790,15360,15370,15370,15360,32
|
|
20241220,132200,1253857030,15360,15380,15380,15360,151
|
|
20241220,132100,1251536120,15370,15370,15380,15370,145
|
|
20241220,132000,1249307050,15380,15410,15410,15380,875
|
|
20241220,131900,1235833100,15410,15420,15430,15400,384
|
|
20241220,131800,1229914970,15420,15450,15450,15420,890
|
|
20241220,131700,1216172210,15450,15460,15460,15450,414
|
|
20241220,131600,1209773900,15460,15450,15470,15450,112
|
|
20241220,131500,1208041510,15450,15460,15460,15450,305
|
|
20241220,131400,1203327250,15460,15460,15460,15450,38
|
|
20241220,131300,1202739810,15450,15460,15460,15450,270
|
|
20241220,131200,1198568300,15460,15450,15460,15450,86
|
|
20241220,131100,1197239590,15450,15460,15460,15440,699
|
|
20241220,131000,1186439620,15460,15460,15460,15460,184
|
|
20241220,130900,1183594980,15460,15470,15470,15450,2269
|
|
20241220,130800,1148520640,15470,15490,15490,15470,792
|
|
20241220,130700,1136258110,15480,15490,15490,15480,124
|
|
20241220,130600,1134337370,15490,15490,15500,15490,111
|
|
20241220,130500,1132617970,15490,15490,15490,15490,210
|
|
20241220,130400,1129365070,15500,15500,15500,15500,474
|
|
20241220,130300,1122018070,15500,15490,15500,15490,187
|
|
20241220,130200,1119119750,15490,15500,15500,15490,4
|
|
20241220,130100,1119057770,15490,15490,15490,15490,1
|
|
20241220,130000,1119042280,15490,15490,15500,15490,106
|
|
20241220,125900,1117400320,15500,15490,15500,15490,28
|
|
20241220,125800,1116966570,15490,15500,15500,15490,8
|
|
20241220,125700,1116842610,15480,15490,15490,15480,78
|
|
20241220,125600,1115634400,15490,15490,15500,15490,50
|
|
20241220,125500,1114859890,15490,15490,15490,15490,51
|
|
20241220,125400,1114069900,15480,15480,15480,15480,183
|
|
20241220,125300,1111237060,15480,15490,15490,15480,355
|
|
20241220,125200,1105741450,15490,15500,15500,15480,127
|
|
20241220,125100,1103773980,15500,15490,15500,15480,432
|
|
20241220,125000,1097082320,15490,15500,15500,15490,31
|
|
20241220,124900,1096601930,15500,15500,15500,15500,1130
|
|
20241220,124800,1079086930,15500,15510,15510,15500,1727
|
|
20241220,124700,1052318210,15500,15500,15500,15500,0
|
|
20241220,124600,1052318210,15500,15510,15510,15500,189
|
|
20241220,124500,1049386850,15510,15510,15510,15510,272
|
|
20241220,124400,1045168130,15520,15510,15520,15510,45
|
|
20241220,124300,1044469750,15520,15520,15520,15520,20
|
|
20241220,124200,1044159350,15520,15520,15520,15510,19
|
|
20241220,124100,1043864600,15520,15520,15520,15520,4
|
|
20241220,124000,1043802520,15520,15520,15520,15520,0
|
|
20241220,123900,1043802520,15520,15520,15520,15520,136
|
|
20241220,123800,1041691800,15520,15520,15520,15520,0
|
|
20241220,123700,1041691800,15520,15540,15540,15520,630
|
|
20241220,123600,1031907940,15530,15530,15530,15530,1
|
|
20241220,123500,1031892410,15530,15530,15530,15530,47
|
|
20241220,123400,1031162500,15520,15520,15520,15520,1
|
|
20241220,123300,1031146980,15520,15520,15520,15520,1
|
|
20241220,123200,1031131460,15520,15530,15530,15520,159
|
|
20241220,123100,1028663320,15510,15520,15520,15510,139
|
|
20241220,123000,1026507040,15510,15510,15510,15510,401
|
|
20241220,122900,1020287530,15510,15520,15520,15510,82
|
|
20241220,122800,1019014900,15520,15520,15520,15510,24
|
|
20241220,122700,1018642430,15520,15520,15520,15520,49
|
|
20241220,122600,1017881950,15520,15510,15520,15510,71
|
|
20241220,122500,1016780730,15510,15520,15520,15510,3
|
|
20241220,122400,1016734180,15510,15520,15540,15510,248
|
|
20241220,122300,1012885100,15520,15540,15540,15520,1232
|
|
20241220,122200,993750720,15540,15540,15540,15540,0
|
|
20241220,122100,993750720,15540,15540,15550,15540,503
|
|
20241220,122000,985929330,15550,15530,15550,15530,612
|
|
20241220,121900,976416400,15530,15530,15530,15520,48
|
|
20241220,121800,975671000,15530,15510,15530,15510,35
|
|
20241220,121700,975127760,15520,15520,15520,15520,27
|
|
20241220,121600,974708720,15520,15520,15520,15520,1
|
|
20241220,121500,974693200,15520,15520,15520,15520,14
|
|
20241220,121400,974475920,15510,15510,15520,15510,59
|
|
20241220,121300,973560630,15510,15510,15510,15510,102
|
|
20241220,121200,971978610,15520,15520,15520,15510,43
|
|
20241220,121100,971311550,15520,15510,15520,15510,103
|
|
20241220,121000,969713990,15510,15530,15530,15510,203
|
|
20241220,120900,966564530,15520,15520,15520,15510,68
|
|
20241220,120800,965509200,15520,15520,15520,15520,12
|
|
20241220,120700,965322960,15510,15510,15510,15510,104
|
|
20241220,120600,963709920,15510,15510,15520,15510,238
|
|
20241220,120500,960018530,15510,15500,15510,15500,106
|
|
20241220,120400,958374720,15510,15530,15530,15500,3057
|
|
20241220,120300,910949140,15520,15530,15530,15520,27
|
|
20241220,120200,910529840,15530,15530,15530,15520,680
|
|
20241220,120100,899976080,15530,15530,15540,15520,238
|
|
20241220,120000,896279220,15520,15550,15550,15520,236
|
|
20241220,115900,892614440,15550,15550,15550,15530,44
|
|
20241220,115800,891930640,15550,15530,15550,15530,31
|
|
20241220,115700,891448610,15530,15530,15530,15530,0
|
|
20241220,115600,891448610,15530,15520,15530,15520,338
|
|
20241220,115500,886202450,15520,15530,15530,15520,101
|
|
20241220,115400,884633990,15520,15520,15520,15520,0
|
|
20241220,115300,884633990,15520,15540,15540,15520,403
|
|
20241220,115200,878374400,15560,15550,15560,15550,14
|
|
20241220,115100,878156610,15550,15550,15550,15550,21
|
|
20241220,115000,877830060,15550,15550,15550,15550,0
|
|
20241220,114900,877830060,15550,15540,15550,15540,9
|
|
20241220,114800,877690160,15550,15550,15550,15540,53
|
|
20241220,114700,876866020,15550,15550,15550,15550,191
|
|
20241220,114600,873895970,15560,15560,15560,15560,142
|
|
20241220,114500,871686450,15550,15550,15550,15550,1
|
|
20241220,114400,871670900,15550,15550,15550,15550,70
|
|
20241220,114300,870582400,15530,15530,15530,15530,35
|
|
20241220,114200,870038850,15530,15550,15550,15530,289
|
|
20241220,114100,865548330,15550,15540,15550,15530,43
|
|
20241220,114000,864879810,15540,15530,15540,15530,151
|
|
20241220,113900,862533370,15540,15540,15540,15540,1
|
|
20241220,113800,862517830,15540,15540,15540,15530,377
|
|
20241220,113700,856662250,15540,15540,15540,15530,45
|
|
20241220,113600,855963230,15540,15530,15540,15530,72
|
|
20241220,113500,854844930,15540,15540,15540,15530,165
|
|
20241220,113400,852281130,15540,15550,15550,15540,10
|
|
20241220,113300,852125680,15540,15540,15540,15540,64
|
|
20241220,113200,851131120,15540,15540,15540,15540,30
|
|
20241220,113100,850664920,15540,15550,15560,15540,33
|
|
20241220,113000,850151760,15540,15560,15560,15540,61
|
|
20241220,112900,849203270,15550,15560,15560,15540,177
|
|
20241220,112800,846451110,15560,15550,15570,15550,74
|
|
20241220,112700,845299280,15560,15540,15560,15540,19
|
|
20241220,112600,845003790,15560,15530,15570,15530,541
|
|
20241220,112500,836595890,15530,15550,15550,15530,301
|
|
20241220,112400,831919320,15550,15550,15560,15540,392
|
|
20241220,112300,825823590,15550,15560,15570,15550,1237
|
|
20241220,112200,806576030,15560,15560,15570,15560,165
|
|
20241220,112100,804008310,15560,15560,15570,15560,32
|
|
20241220,112000,803510380,15570,15570,15570,15560,152
|
|
20241220,111900,801144340,15560,15570,15570,15560,1047
|
|
20241220,111800,784845380,15560,15560,15570,15560,224
|
|
20241220,111700,781359590,15570,15570,15570,15560,39
|
|
20241220,111600,780752570,15570,15570,15580,15560,72
|
|
20241220,111500,779631620,15570,15570,15570,15560,69
|
|
20241220,111400,778557390,15570,15570,15570,15570,114
|
|
20241220,111300,776782410,15570,15570,15580,15570,215
|
|
20241220,111200,773434640,15570,15590,15590,15570,848
|
|
20241220,111100,760219460,15590,15600,15600,15590,30
|
|
20241220,111000,759751670,15600,15600,15600,15590,307
|
|
20241220,110900,754964710,15600,15600,15610,15590,605
|
|
20241220,110800,745527370,15600,15600,15600,15600,63
|
|
20241220,110700,744544570,15600,15620,15620,15600,153
|
|
20241220,110600,742155670,15620,15630,15630,15620,32
|
|
20241220,110500,741655730,15620,15620,15630,15620,153
|
|
20241220,110400,739265770,15620,15600,15630,15600,1255
|
|
20241220,110300,719674900,15600,15620,15620,15600,750
|
|
20241220,110200,707968420,15620,15610,15620,15610,124
|
|
20241220,110100,706032730,15620,15620,15630,15620,372
|
|
20241220,110000,700221990,15630,15630,15630,15630,88
|
|
20241220,105900,698846550,15630,15620,15630,15620,316
|
|
20241220,105800,693907480,15630,15620,15630,15620,201
|
|
20241220,105700,690765860,15630,15630,15630,15630,455
|
|
20241220,105600,683654210,15630,15630,15650,15630,92
|
|
20241220,105500,682215470,15630,15650,15650,15630,500
|
|
20241220,105400,674392470,15650,15670,15670,15650,484
|
|
20241220,105300,666816430,15660,15660,15660,15660,160
|
|
20241220,105200,664310830,15650,15650,15660,15650,10
|
|
20241220,105100,664154250,15650,15650,15660,15650,78
|
|
20241220,105000,662933530,15650,15640,15660,15640,254
|
|
20241220,104900,658959820,15640,15680,15680,15640,1422
|
|
20241220,104800,636690180,15690,15710,15710,15680,3772
|
|
20241220,104700,577482350,15710,15710,15710,15700,291
|
|
20241220,104600,572912800,15710,15710,15710,15710,2
|
|
20241220,104500,572881380,15710,15710,15720,15710,19
|
|
20241220,104400,572582870,15710,15710,15710,15710,148
|
|
20241220,104300,570257790,15710,15710,15710,15700,888
|
|
20241220,104200,556308010,15710,15720,15720,15710,435
|
|
20241220,104100,549469830,15720,15750,15760,15720,984
|
|
20241220,104000,533981970,15750,15770,15770,15750,610
|
|
20241220,103900,524364350,15770,15770,15770,15770,70
|
|
20241220,103800,523260450,15760,15760,15760,15760,5
|
|
20241220,103700,523181650,15750,15750,15750,15750,39
|
|
20241220,103600,522567400,15750,15740,15750,15740,8
|
|
20241220,103500,522441450,15740,15750,15750,15740,61
|
|
20241220,103400,521481300,15750,15760,15760,15750,93
|
|
20241220,103300,520016200,15750,15750,15750,15750,28
|
|
20241220,103200,519575200,15750,15750,15750,15750,251
|
|
20241220,103100,515621950,15750,15750,15750,15750,3
|
|
20241220,103000,515574700,15740,15750,15750,15740,84
|
|
20241220,102900,514252210,15730,15730,15730,15730,0
|
|
20241220,102800,514252210,15730,15740,15750,15730,270
|
|
20241220,102700,510004100,15740,15750,15750,15740,294
|
|
20241220,102600,505375800,15750,15760,15770,15750,382
|
|
20241220,102500,499357670,15770,15780,15780,15770,236
|
|
20241220,102400,495635940,15780,15770,15780,15770,293
|
|
20241220,102300,491013900,15780,15800,15810,15780,818
|
|
20241220,102200,478092530,15790,15800,15800,15790,125
|
|
20241220,102100,476118210,15790,15800,15810,15790,208
|
|
20241220,102000,472833500,15800,15800,15800,15800,47
|
|
20241220,101900,472090900,15800,15820,15820,15800,44
|
|
20241220,101800,471395660,15810,15810,15810,15810,160
|
|
20241220,101700,468866060,15810,15800,15810,15800,79
|
|
20241220,101600,467617700,15800,15800,15800,15800,24
|
|
20241220,101500,467238500,15800,15810,15820,15790,368
|
|
20241220,101400,461423420,15820,15840,15840,15820,263
|
|
20241220,101300,457261880,15850,15870,15870,15840,291
|
|
20241220,101200,452651430,15870,15910,15910,15860,636
|
|
20241220,101100,442552590,15910,15900,15910,15900,46
|
|
20241220,101000,441821120,15900,15890,15900,15880,88
|
|
20241220,100900,440422760,15890,15880,15890,15880,72
|
|
20241220,100800,439279350,15880,15860,15890,15860,25
|
|
20241220,100700,438882410,15860,15860,15900,15860,50
|
|
20241220,100600,438088890,15860,15870,15870,15860,29
|
|
20241220,100500,437628680,15870,15870,15870,15850,38
|
|
20241220,100400,437025820,15870,15900,15900,15870,38
|
|
20241220,100300,436422380,15910,15860,15920,15860,378
|
|
20241220,100200,430423740,15860,15860,15860,15830,10
|
|
20241220,100100,430265320,15830,15830,15860,15830,22
|
|
20241220,100000,429917030,15820,15820,15870,15820,105
|
|
20241220,095900,428255880,15870,15810,15870,15810,79
|
|
20241220,095800,427002900,15810,15870,15870,15810,240
|
|
20241220,095700,423204080,15870,15880,15880,15870,26
|
|
20241220,095600,422791210,15820,15850,15880,15820,325
|
|
20241220,095500,417634710,15810,15820,15860,15800,896
|
|
20241220,095400,403444740,15810,15790,15810,15790,266
|
|
20241220,095300,399240370,15790,15780,15790,15770,106
|
|
20241220,095200,397567690,15780,15790,15790,15780,122
|
|
20241220,095100,395641430,15770,15770,15790,15770,34
|
|
20241220,095000,395105190,15770,15770,15770,15770,2
|
|
20241220,094900,395073650,15770,15780,15780,15770,50
|
|
20241220,094800,394285130,15770,15800,15800,15770,71
|
|
20241220,094700,393164230,15770,15770,15770,15770,6
|
|
20241220,094600,393069610,15770,15770,15770,15770,51
|
|
20241220,094500,392265340,15760,15780,15780,15750,377
|
|
20241220,094400,386322470,15790,15780,15800,15780,739
|
|
20241220,094300,374648480,15810,15790,15810,15790,8
|
|
20241220,094200,374522060,15790,15800,15810,15790,36
|
|
20241220,094100,373953300,15810,15810,15820,15810,6
|
|
20241220,094000,373858430,15780,15780,15780,15760,229
|
|
20241220,093900,370245470,15770,15800,15830,15770,220
|
|
20241220,093800,366767950,15760,15790,15790,15760,73
|
|
20241220,093700,365615310,15760,15760,15760,15720,262
|
|
20241220,093600,361486820,15760,15730,15760,15730,7
|
|
20241220,093500,361376680,15720,15740,15760,15720,1222
|
|
20241220,093400,342139040,15740,15800,15800,15740,146
|
|
20241220,093300,339839620,15800,15810,15810,15750,655
|
|
20241220,093200,329511800,15830,15750,15830,15750,2098
|
|
20241220,093100,296426920,15740,15720,15740,15720,613
|
|
20241220,093000,286790160,15720,15740,15750,15710,387
|
|
20241220,092900,280698270,15730,15710,15730,15710,42
|
|
20241220,092800,280037790,15700,15710,15710,15700,271
|
|
20241220,092700,275782030,15710,15700,15710,15700,1015
|
|
20241220,092600,259846520,15700,15730,15730,15700,1288
|
|
20241220,092500,239605890,15720,15720,15720,15720,82
|
|
20241220,092400,238316850,15750,15720,15750,15710,64
|
|
20241220,092300,237311310,15720,15720,15720,15720,63
|
|
20241220,092200,236320950,15760,15720,15760,15700,1016
|
|
20241220,092100,220340500,15720,15750,15750,15720,77
|
|
20241220,092000,219130010,15740,15710,15750,15700,136
|
|
20241220,091900,216991850,15700,15730,15740,15700,680
|
|
20241220,091800,206302490,15730,15740,15740,15700,934
|
|
20241220,091700,191622890,15740,15760,15760,15740,358
|
|
20241220,091600,185985940,15770,15780,15780,15750,328
|
|
20241220,091500,180813340,15780,15840,15840,15780,1382
|
|
20241220,091400,158968600,15840,15870,15870,15840,158
|
|
20241220,091300,156464400,15870,15870,15870,15870,53
|
|
20241220,091200,155623290,15880,15880,15900,15880,531
|
|
20241220,091100,147185420,15850,15800,15850,15800,871
|
|
20241220,091000,133390830,15800,15830,15830,15800,471
|
|
20241220,090900,125942750,15870,15900,15900,15810,1590
|
|
20241220,090800,100756630,15880,15890,15890,15880,149
|
|
20241220,090700,98389750,15900,15870,15900,15870,108
|
|
20241220,090600,96674000,15850,15930,15930,15850,145
|
|
20241220,090500,94375520,15860,15860,16000,15840,873
|
|
20241220,090400,80534570,15870,15990,15990,15860,2091
|
|
20241220,090300,47248810,15960,15940,15960,15940,358
|
|
20241220,090200,41539770,15950,15980,15980,15940,221
|
|
20241220,090100,38011970,15930,15920,15980,15920,354
|
|
20241220,090000,32368460,15910,15990,15990,15910,1959
|