588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,184400,1296833300,15720,15720,15720,15720,0
|
|
20241224,184300,1296833300,15720,15720,15720,15720,0
|
|
20241224,184200,1296833300,15720,15720,15720,15720,0
|
|
20241224,184100,1296833300,15720,15720,15720,15720,0
|
|
20241224,184000,1296833300,15720,15720,15720,15720,0
|
|
20241224,183900,1296833300,15720,15720,15720,15720,0
|
|
20241224,183800,1296833300,15720,15720,15720,15720,0
|
|
20241224,183700,1296833300,15720,15720,15720,15720,0
|
|
20241224,183600,1296833300,15720,15720,15720,15720,0
|
|
20241224,183500,1296833300,15720,15720,15720,15720,0
|
|
20241224,183400,1296833300,15720,15720,15720,15720,0
|
|
20241224,183300,1296833300,15720,15720,15720,15720,0
|
|
20241224,183200,1296833300,15720,15720,15720,15720,0
|
|
20241224,183100,1296833300,15720,15720,15720,15720,0
|
|
20241224,183000,1296833300,15720,15720,15720,15720,0
|
|
20241224,182900,1296833300,15720,15720,15720,15720,0
|
|
20241224,182800,1296833300,15720,15720,15720,15720,0
|
|
20241224,182700,1296833300,15720,15720,15720,15720,0
|
|
20241224,182600,1296833300,15720,15720,15720,15720,0
|
|
20241224,182500,1296833300,15720,15720,15720,15720,0
|
|
20241224,182400,1296833300,15720,15720,15720,15720,0
|
|
20241224,182300,1296833300,15720,15720,15720,15720,0
|
|
20241224,182200,1296833300,15720,15720,15720,15720,0
|
|
20241224,182100,1296833300,15720,15720,15720,15720,0
|
|
20241224,182000,1296833300,15720,15720,15720,15720,0
|
|
20241224,181900,1296833300,15720,15720,15720,15720,0
|
|
20241224,181800,1296833300,15720,15720,15720,15720,0
|
|
20241224,181700,1296833300,15720,15720,15720,15720,0
|
|
20241224,181600,1296833300,15720,15720,15720,15720,0
|
|
20241224,181500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,181400,1296833300,15720,15720,15720,15720,0
|
|
20241224,181300,1296833300,15720,15720,15720,15720,0
|
|
20241224,181200,1296833300,15720,15720,15720,15720,0
|
|
20241224,181100,1296833300,15720,15720,15720,15720,0
|
|
20241224,181000,1296833300,15720,15720,15720,15720,0
|
|
20241224,180900,1296833300,15720,15720,15720,15720,0
|
|
20241224,180800,1296833300,15720,15720,15720,15720,0
|
|
20241224,180700,1296833300,15720,15720,15720,15720,0
|
|
20241224,180600,1296833300,15720,15720,15720,15720,0
|
|
20241224,180500,1296833300,15720,15720,15720,15720,0
|
|
20241224,180400,1296833300,15720,15720,15720,15720,0
|
|
20241224,180300,1296833300,15720,15720,15720,15720,0
|
|
20241224,180200,1296833300,15720,15720,15720,15720,0
|
|
20241224,180100,1296833300,15720,15720,15720,15720,0
|
|
20241224,180000,1296833300,15720,15720,15720,15720,0
|
|
20241224,175900,1296833300,15720,15720,15720,15720,0
|
|
20241224,175800,1296833300,15720,15720,15720,15720,0
|
|
20241224,175700,1296833300,15720,15720,15720,15720,0
|
|
20241224,175600,1296833300,15720,15720,15720,15720,0
|
|
20241224,175500,1296833300,15720,15720,15720,15720,0
|
|
20241224,175400,1296833300,15720,15720,15720,15720,0
|
|
20241224,175300,1296833300,15720,15720,15720,15720,0
|
|
20241224,175200,1296833300,15720,15720,15720,15720,0
|
|
20241224,175100,1296833300,15720,15720,15720,15720,0
|
|
20241224,175000,1296833300,15720,15720,15720,15720,0
|
|
20241224,174900,1296833300,15720,15720,15720,15720,0
|
|
20241224,174800,1296833300,15720,15720,15720,15720,0
|
|
20241224,174700,1296833300,15720,15720,15720,15720,0
|
|
20241224,174600,1296833300,15720,15720,15720,15720,0
|
|
20241224,174500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,174400,1296833300,15720,15720,15720,15720,0
|
|
20241224,174300,1296833300,15720,15720,15720,15720,0
|
|
20241224,174200,1296833300,15720,15720,15720,15720,0
|
|
20241224,174100,1296833300,15720,15720,15720,15720,0
|
|
20241224,174000,1296833300,15720,15720,15720,15720,0
|
|
20241224,173900,1296833300,15720,15720,15720,15720,0
|
|
20241224,173800,1296833300,15720,15720,15720,15720,0
|
|
20241224,173700,1296833300,15720,15720,15720,15720,0
|
|
20241224,173600,1296833300,15720,15720,15720,15720,0
|
|
20241224,173500,1296833300,15720,15720,15720,15720,0
|
|
20241224,173400,1296833300,15720,15720,15720,15720,0
|
|
20241224,173300,1296833300,15720,15720,15720,15720,0
|
|
20241224,173200,1296833300,15720,15720,15720,15720,0
|
|
20241224,173100,1296833300,15720,15720,15720,15720,0
|
|
20241224,173000,1296833300,15720,15720,15720,15720,0
|
|
20241224,172900,1296833300,15720,15720,15720,15720,0
|
|
20241224,172800,1296833300,15720,15720,15720,15720,0
|
|
20241224,172700,1296833300,15720,15720,15720,15720,0
|
|
20241224,172600,1296833300,15720,15720,15720,15720,0
|
|
20241224,172500,1296833300,15720,15720,15720,15720,0
|
|
20241224,172400,1296833300,15720,15720,15720,15720,0
|
|
20241224,172300,1296833300,15720,15720,15720,15720,0
|
|
20241224,172200,1296833300,15720,15720,15720,15720,0
|
|
20241224,172100,1296833300,15720,15720,15720,15720,0
|
|
20241224,172000,1296833300,15720,15720,15720,15720,0
|
|
20241224,171900,1296833300,15720,15720,15720,15720,0
|
|
20241224,171800,1296833300,15720,15720,15720,15720,0
|
|
20241224,171700,1296833300,15720,15720,15720,15720,0
|
|
20241224,171600,1296833300,15720,15720,15720,15720,0
|
|
20241224,171500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,171400,1296833300,15720,15720,15720,15720,0
|
|
20241224,171300,1296833300,15720,15720,15720,15720,0
|
|
20241224,171200,1296833300,15720,15720,15720,15720,0
|
|
20241224,171100,1296833300,15720,15720,15720,15720,0
|
|
20241224,171000,1296833300,15720,15720,15720,15720,0
|
|
20241224,170900,1296833300,15720,15720,15720,15720,0
|
|
20241224,170800,1296833300,15720,15720,15720,15720,0
|
|
20241224,170700,1296833300,15720,15720,15720,15720,0
|
|
20241224,170600,1296833300,15720,15720,15720,15720,0
|
|
20241224,170500,1296833300,15720,15720,15720,15720,0
|
|
20241224,170400,1296833300,15720,15720,15720,15720,0
|
|
20241224,170300,1296833300,15720,15720,15720,15720,0
|
|
20241224,170200,1296833300,15720,15720,15720,15720,0
|
|
20241224,170100,1296833300,15720,15720,15720,15720,0
|
|
20241224,170000,1296833300,15720,15720,15720,15720,0
|
|
20241224,165900,1296833300,15720,15720,15720,15720,0
|
|
20241224,165800,1296833300,15720,15720,15720,15720,0
|
|
20241224,165700,1296833300,15720,15720,15720,15720,0
|
|
20241224,165600,1296833300,15720,15720,15720,15720,0
|
|
20241224,165500,1296833300,15720,15720,15720,15720,0
|
|
20241224,165400,1296833300,15720,15720,15720,15720,0
|
|
20241224,165300,1296833300,15720,15720,15720,15720,0
|
|
20241224,165200,1296833300,15720,15720,15720,15720,0
|
|
20241224,165100,1296833300,15720,15720,15720,15720,0
|
|
20241224,165000,1296833300,15720,15720,15720,15720,0
|
|
20241224,164900,1296833300,15720,15720,15720,15720,0
|
|
20241224,164800,1296833300,15720,15720,15720,15720,0
|
|
20241224,164700,1296833300,15720,15720,15720,15720,0
|
|
20241224,164600,1296833300,15720,15720,15720,15720,0
|
|
20241224,164500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,164400,1296833300,15720,15720,15720,15720,0
|
|
20241224,164300,1296833300,15720,15720,15720,15720,0
|
|
20241224,164200,1296833300,15720,15720,15720,15720,0
|
|
20241224,164100,1296833300,15720,15720,15720,15720,0
|
|
20241224,164000,1296833300,15720,15720,15720,15720,0
|
|
20241224,163900,1296833300,15720,15720,15720,15720,0
|
|
20241224,163800,1296833300,15720,15720,15720,15720,0
|
|
20241224,163700,1296833300,15720,15720,15720,15720,0
|
|
20241224,163600,1296833300,15720,15720,15720,15720,0
|
|
20241224,163500,1296833300,15720,15720,15720,15720,0
|
|
20241224,163400,1296833300,15720,15720,15720,15720,0
|
|
20241224,163300,1296833300,15720,15720,15720,15720,0
|
|
20241224,163200,1296833300,15720,15720,15720,15720,0
|
|
20241224,163100,1296833300,15720,15720,15720,15720,0
|
|
20241224,163000,1296833300,15720,15720,15720,15720,0
|
|
20241224,162900,1296833300,15720,15720,15720,15720,0
|
|
20241224,162800,1296833300,15720,15720,15720,15720,0
|
|
20241224,162700,1296833300,15720,15720,15720,15720,0
|
|
20241224,162600,1296833300,15720,15720,15720,15720,0
|
|
20241224,162500,1296833300,15720,15720,15720,15720,0
|
|
20241224,162400,1296833300,15720,15720,15720,15720,0
|
|
20241224,162300,1296833300,15720,15720,15720,15720,0
|
|
20241224,162200,1296833300,15720,15720,15720,15720,0
|
|
20241224,162100,1296833300,15720,15720,15720,15720,0
|
|
20241224,162000,1296833300,15720,15720,15720,15720,0
|
|
20241224,161900,1296833300,15720,15720,15720,15720,0
|
|
20241224,161800,1296833300,15720,15720,15720,15720,0
|
|
20241224,161700,1296833300,15720,15720,15720,15720,0
|
|
20241224,161600,1296833300,15720,15720,15720,15720,0
|
|
20241224,161500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,161400,1296833300,15720,15720,15720,15720,0
|
|
20241224,161300,1296833300,15720,15720,15720,15720,0
|
|
20241224,161200,1296833300,15720,15720,15720,15720,0
|
|
20241224,161100,1296833300,15720,15720,15720,15720,0
|
|
20241224,161000,1296833300,15720,15720,15720,15720,0
|
|
20241224,160900,1296833300,15720,15720,15720,15720,0
|
|
20241224,160800,1296833300,15720,15720,15720,15720,0
|
|
20241224,160700,1296833300,15720,15720,15720,15720,0
|
|
20241224,160600,1296833300,15720,15720,15720,15720,0
|
|
20241224,160500,1296833300,15720,15720,15720,15720,0
|
|
20241224,160400,1296833300,15720,15720,15720,15720,0
|
|
20241224,160300,1296833300,15720,15720,15720,15720,0
|
|
20241224,160200,1296833300,15720,15720,15720,15720,0
|
|
20241224,160100,1296833300,15720,15720,15720,15720,0
|
|
20241224,160000,1296833300,15720,15720,15720,15720,0
|
|
20241224,155900,1296833300,15720,15720,15720,15720,0
|
|
20241224,155800,1296833300,15720,15720,15720,15720,0
|
|
20241224,155700,1296833300,15720,15720,15720,15720,0
|
|
20241224,155600,1296833300,15720,15720,15720,15720,0
|
|
20241224,155500,1296833300,15720,15720,15720,15720,0
|
|
20241224,155400,1296833300,15720,15720,15720,15720,0
|
|
20241224,155300,1296833300,15720,15720,15720,15720,0
|
|
20241224,155200,1296833300,15720,15720,15720,15720,0
|
|
20241224,155100,1296833300,15720,15720,15720,15720,0
|
|
20241224,155000,1296833300,15720,15720,15720,15720,0
|
|
20241224,154900,1296833300,15720,15720,15720,15720,0
|
|
20241224,154800,1296833300,15720,15720,15720,15720,0
|
|
20241224,154700,1296833300,15720,15720,15720,15720,0
|
|
20241224,154600,1296833300,15720,15720,15720,15720,0
|
|
20241224,154500,1296833300,15720,15720,15720,15720,1103
|
|
20241224,154400,1296833300,15720,15720,15720,15720,0
|
|
20241224,154300,1296833300,15720,15720,15720,15720,0
|
|
20241224,154200,1296833300,15720,15720,15720,15720,0
|
|
20241224,154100,1296833300,15720,15720,15720,15720,0
|
|
20241224,154000,1296833300,15720,15720,15720,15720,0
|
|
20241224,153900,1296833300,15720,15720,15720,15720,0
|
|
20241224,153800,1296833300,15720,15720,15720,15720,0
|
|
20241224,153700,1296833300,15720,15720,15720,15720,0
|
|
20241224,153600,1296833300,15720,15720,15720,15720,0
|
|
20241224,153500,1296833300,15720,15720,15720,15720,0
|
|
20241224,153400,1296833300,15720,15720,15720,15720,0
|
|
20241224,153300,1296833300,15720,15720,15720,15720,0
|
|
20241224,153200,1296833300,15720,15720,15720,15720,0
|
|
20241224,153100,1296833300,15720,15720,15720,15720,0
|
|
20241224,153000,1296833300,15720,15720,15720,15720,1103
|
|
20241224,152900,1279494140,15720,15720,15720,15720,0
|
|
20241224,152800,1279494140,15720,15720,15720,15720,0
|
|
20241224,152700,1279494140,15720,15720,15720,15720,0
|
|
20241224,152600,1279494140,15720,15720,15720,15720,0
|
|
20241224,152500,1279494140,15720,15720,15720,15720,0
|
|
20241224,152400,1279494140,15720,15720,15720,15720,0
|
|
20241224,152300,1279494140,15720,15720,15720,15720,0
|
|
20241224,152200,1279494140,15720,15720,15720,15720,0
|
|
20241224,152100,1279494140,15720,15720,15720,15720,0
|
|
20241224,152000,1279494140,15720,15720,15720,15720,0
|
|
20241224,151900,1279494140,15720,15710,15720,15710,245
|
|
20241224,151800,1275643480,15720,15710,15720,15710,54
|
|
20241224,151700,1274794850,15710,15700,15710,15700,73
|
|
20241224,151600,1273648440,15710,15700,15710,15700,253
|
|
20241224,151500,1269676020,15700,15700,15710,15700,280
|
|
20241224,151400,1265280010,15700,15710,15720,15700,619
|
|
20241224,151300,1255557910,15710,15740,15740,15710,1347
|
|
20241224,151200,1234368640,15740,15760,15770,15740,1546
|
|
20241224,151100,1210016580,15760,15760,15790,15760,234
|
|
20241224,151000,1206328680,15760,15760,15770,15760,68
|
|
20241224,150900,1205256950,15790,15770,15790,15760,378
|
|
20241224,150800,1199298010,15770,15770,15770,15760,87
|
|
20241224,150700,1197926080,15770,15780,15780,15760,664
|
|
20241224,150600,1187455390,15770,15780,15780,15770,108
|
|
20241224,150500,1185751900,15780,15780,15780,15770,291
|
|
20241224,150400,1181159970,15780,15790,15790,15780,73
|
|
20241224,150300,1180007970,15790,15790,15790,15780,38
|
|
20241224,150200,1179407970,15790,15780,15790,15770,164
|
|
20241224,150100,1176818700,15780,15780,15780,15770,10
|
|
20241224,150000,1176660920,15780,15790,15790,15770,165
|
|
20241224,145900,1174057230,15780,15770,15790,15770,361
|
|
20241224,145800,1168364180,15790,15780,15790,15780,28
|
|
20241224,145700,1167922310,15790,15770,15790,15770,8
|
|
20241224,145600,1167796130,15770,15770,15780,15770,143
|
|
20241224,145500,1165540820,15780,15780,15790,15770,30
|
|
20241224,145400,1165067450,15780,15780,15790,15780,140
|
|
20241224,145300,1162857600,15780,15770,15780,15770,24
|
|
20241224,145200,1162478920,15790,15770,15790,15770,122
|
|
20241224,145100,1160553780,15770,15780,15780,15770,73
|
|
20241224,145000,1159402410,15770,15760,15780,15760,111
|
|
20241224,144900,1157651580,15760,15770,15780,15760,57
|
|
20241224,144800,1156752990,15770,15760,15770,15760,19
|
|
20241224,144700,1156453450,15760,15770,15770,15760,112
|
|
20241224,144600,1154687230,15770,15780,15780,15770,13
|
|
20241224,144500,1154482170,15770,15770,15770,15760,46
|
|
20241224,144400,1153756930,15770,15770,15770,15770,12
|
|
20241224,144300,1153567690,15770,15770,15770,15770,0
|
|
20241224,144200,1153567690,15770,15770,15770,15770,267
|
|
20241224,144100,1149357100,15780,15780,15780,15780,2
|
|
20241224,144000,1149325540,15770,15790,15790,15770,557
|
|
20241224,143900,1140538350,15780,15800,15800,15780,394
|
|
20241224,143800,1134319000,15800,15810,15810,15800,120
|
|
20241224,143700,1132422770,15800,15800,15800,15800,1
|
|
20241224,143600,1132406970,15800,15800,15800,15800,50
|
|
20241224,143500,1131616970,15800,15800,15800,15800,0
|
|
20241224,143400,1131616970,15800,15800,15800,15800,449
|
|
20241224,143300,1124522770,15800,15800,15800,15800,0
|
|
20241224,143200,1124522770,15800,15810,15810,15800,698
|
|
20241224,143100,1113492440,15810,15820,15820,15810,97
|
|
20241224,143000,1111958060,15820,15830,15830,15820,179
|
|
20241224,142900,1109124510,15840,15900,15900,15840,1146
|
|
20241224,142800,1090948310,15890,15890,15890,15890,60
|
|
20241224,142700,1089994910,15890,15890,15890,15890,35
|
|
20241224,142600,1089438760,15890,15890,15890,15890,21
|
|
20241224,142500,1089105070,15890,15890,15890,15890,120
|
|
20241224,142400,1087198270,15890,15900,15900,15890,201
|
|
20241224,142300,1084003380,15900,15900,15900,15900,102
|
|
20241224,142200,1082381580,15900,15880,15900,15880,479
|
|
20241224,142100,1074771520,15880,15880,15880,15880,30
|
|
20241224,142000,1074295120,15880,15880,15880,15880,7
|
|
20241224,141900,1074183960,15870,15870,15870,15870,123
|
|
20241224,141800,1072231950,15870,15870,15870,15870,41
|
|
20241224,141700,1071581280,15870,15880,15880,15870,38
|
|
20241224,141600,1070978040,15880,15900,15900,15880,47
|
|
20241224,141500,1070231180,15880,15870,15880,15870,97
|
|
20241224,141400,1068691780,15870,15920,15920,15870,229
|
|
20241224,141300,1065055050,15920,15890,15920,15890,63
|
|
20241224,141200,1064053500,15880,15920,15920,15880,45
|
|
20241224,141100,1063338440,15920,15890,15920,15890,50
|
|
20241224,141000,1062543130,15890,15890,15890,15890,16
|
|
20241224,140900,1062288890,15890,15920,15920,15890,44
|
|
20241224,140800,1061589430,15880,15920,15920,15880,122
|
|
20241224,140700,1059649790,15920,15920,15920,15920,113
|
|
20241224,140600,1057850830,15910,15910,15910,15910,24
|
|
20241224,140500,1057468990,15920,15880,15920,15880,14
|
|
20241224,140400,1057246230,15920,15870,15920,15870,43
|
|
20241224,140300,1056561870,15910,15910,15910,15910,53
|
|
20241224,140200,1055718640,15920,15900,15920,15900,62
|
|
20241224,140100,1054731970,15870,15860,15870,15860,21
|
|
20241224,140000,1054398730,15860,15920,15920,15860,468
|
|
20241224,135900,1046969790,15920,15920,15930,15920,33
|
|
20241224,135800,1046444420,15930,15930,15930,15930,75
|
|
20241224,135700,1045249670,15930,15930,15930,15930,6
|
|
20241224,135600,1045154090,15930,15920,15930,15900,258
|
|
20241224,135500,1041046150,15920,15900,15920,15900,74
|
|
20241224,135400,1039869510,15920,15920,15920,15920,2
|
|
20241224,135300,1039837670,15920,15910,15920,15900,70
|
|
20241224,135200,1038724590,15910,15910,15910,15910,64
|
|
20241224,135100,1037706350,15930,15920,15930,15920,100
|
|
20241224,135000,1036113370,15920,15900,15920,15900,21
|
|
20241224,134900,1035779320,15900,15910,15910,15900,53
|
|
20241224,134800,1034936190,15910,15890,15910,15890,123
|
|
20241224,134700,1032981400,15900,15890,15900,15890,23
|
|
20241224,134600,1032615730,15900,15900,15900,15900,12
|
|
20241224,134500,1032424930,15890,15890,15890,15890,22
|
|
20241224,134400,1032075350,15880,15890,15890,15880,67
|
|
20241224,134300,1031011380,15870,15870,15870,15870,0
|
|
20241224,134200,1031011380,15870,15870,15870,15860,382
|
|
20241224,134100,1024949740,15870,15870,15870,15870,10
|
|
20241224,134000,1024791040,15870,15860,15870,15860,4
|
|
20241224,133900,1024727570,15860,15860,15860,15860,52
|
|
20241224,133800,1023902850,15860,15860,15860,15860,83
|
|
20241224,133700,1022586470,15860,15860,15860,15860,114
|
|
20241224,133600,1020778430,15860,15860,15860,15860,4
|
|
20241224,133500,1020714990,15860,15860,15860,15860,25
|
|
20241224,133400,1020318490,15860,15860,15860,15860,2
|
|
20241224,133300,1020286770,15840,15840,15840,15840,0
|
|
20241224,133200,1020286770,15840,15850,15850,15840,71
|
|
20241224,133100,1019161850,15850,15850,15850,15850,33
|
|
20241224,133000,1018638800,15850,15860,15860,15850,81
|
|
20241224,132900,1017354920,15860,15850,15860,15850,3
|
|
20241224,132800,1017307350,15850,15860,15860,15850,67
|
|
20241224,132700,1016245140,15860,15860,15860,15860,79
|
|
20241224,132600,1014992200,15860,15860,15860,15860,118
|
|
20241224,132500,1013120720,15840,15840,15840,15840,0
|
|
20241224,132400,1013120720,15840,15840,15840,15840,0
|
|
20241224,132300,1013120720,15840,15860,15860,15840,315
|
|
20241224,132200,1008127260,15860,15860,15860,15860,322
|
|
20241224,132100,1003020340,15830,15830,15830,15830,0
|
|
20241224,132000,1003020340,15830,15830,15830,15830,0
|
|
20241224,131900,1003020340,15830,15830,15830,15830,0
|
|
20241224,131800,1003020340,15830,15830,15830,15830,30
|
|
20241224,131700,1002545440,15850,15900,15900,15850,234
|
|
20241224,131600,998833360,15900,15900,15900,15900,7
|
|
20241224,131500,998722060,15900,15900,15900,15900,39
|
|
20241224,131400,998101960,15900,15900,15900,15900,91
|
|
20241224,131300,996655060,15900,15900,15900,15900,0
|
|
20241224,131200,996655060,15900,15900,15900,15900,3
|
|
20241224,131100,996607360,15900,15900,15900,15900,3
|
|
20241224,131000,996559660,15900,15900,15900,15900,30
|
|
20241224,130900,996082660,15900,15840,15900,15840,222
|
|
20241224,130800,992556850,15840,15830,15840,15830,404
|
|
20241224,130700,986161370,15830,15830,15830,15830,25
|
|
20241224,130600,985765620,15830,15810,15830,15810,896
|
|
20241224,130500,971595230,15800,15800,15800,15800,54
|
|
20241224,130400,970742030,15800,15810,15810,15800,33
|
|
20241224,130300,970220350,15820,15820,15820,15820,2
|
|
20241224,130200,970188710,15820,15820,15820,15820,13
|
|
20241224,130100,969983050,15820,15820,15820,15820,0
|
|
20241224,130000,969983050,15820,15820,15820,15820,24
|
|
20241224,125900,969603370,15820,15810,15820,15810,116
|
|
20241224,125800,967769360,15810,15810,15810,15810,14
|
|
20241224,125700,967548020,15810,15810,15810,15810,2
|
|
20241224,125600,967516400,15800,15810,15820,15800,438
|
|
20241224,125500,960588960,15810,15800,15810,15780,414
|
|
20241224,125400,954045170,15800,15790,15800,15780,180
|
|
20241224,125300,951202140,15800,15800,15800,15800,51
|
|
20241224,125200,950396340,15800,15800,15800,15780,624
|
|
20241224,125100,940537540,15780,15780,15780,15780,117
|
|
20241224,125000,938691280,15770,15780,15780,15770,29
|
|
20241224,124900,938233860,15780,15780,15780,15780,6
|
|
20241224,124800,938139180,15810,15800,15810,15800,321
|
|
20241224,124700,933067320,15810,15780,15810,15780,275
|
|
20241224,124600,928722970,15780,15780,15780,15780,3
|
|
20241224,124500,928675630,15770,15770,15770,15770,29
|
|
20241224,124400,928218300,15780,15780,15780,15780,11
|
|
20241224,124300,928044720,15780,15760,15780,15760,149
|
|
20241224,124200,925695860,15770,15770,15770,15770,9
|
|
20241224,124100,925553930,15760,15750,15760,15750,9
|
|
20241224,124000,925412130,15810,15790,15810,15750,131
|
|
20241224,123900,923342970,15800,15810,15810,15800,83
|
|
20241224,123800,922031560,15750,15760,15760,15750,410
|
|
20241224,123700,915570200,15800,15790,15800,15770,432
|
|
20241224,123600,908755710,15800,15800,15800,15800,6
|
|
20241224,123500,908660910,15800,15820,15820,15770,837
|
|
20241224,123400,895449530,15820,15810,15820,15790,1568
|
|
20241224,123300,870672850,15820,15830,15840,15820,1090
|
|
20241224,123200,853427440,15820,15830,15830,15820,18
|
|
20241224,123100,853142550,15840,15840,15840,15820,405
|
|
20241224,123000,846732540,15840,15850,15850,15840,5
|
|
20241224,122900,846653330,15850,15850,15850,15850,1
|
|
20241224,122800,846637480,15850,15840,15850,15840,27
|
|
20241224,122700,846209590,15850,15850,15850,15850,5
|
|
20241224,122600,846130340,15840,15840,15840,15840,5
|
|
20241224,122500,846051140,15840,15850,15860,15840,20
|
|
20241224,122400,845734030,15840,15840,15840,15840,4
|
|
20241224,122300,845670670,15830,15830,15830,15830,106
|
|
20241224,122200,843992690,15830,15830,15830,15830,41
|
|
20241224,122100,843343660,15840,15850,15850,15840,522
|
|
20241224,122000,835072560,15850,15850,15850,15850,20
|
|
20241224,121900,834755560,15850,15860,15860,15850,26
|
|
20241224,121800,834343240,15860,15860,15860,15860,58
|
|
20241224,121700,833423360,15860,15860,15860,15860,0
|
|
20241224,121600,833423360,15860,15860,15860,15860,6
|
|
20241224,121500,833328200,15850,15860,15860,15850,100
|
|
20241224,121400,831742780,15860,15860,15870,15860,13
|
|
20241224,121300,831536580,15860,15860,15860,15860,2
|
|
20241224,121200,831504860,15850,15850,15850,15850,0
|
|
20241224,121100,831504860,15850,15850,15850,15850,50
|
|
20241224,121000,830712360,15870,15880,15880,15870,11
|
|
20241224,120900,830537690,15850,15850,15850,15850,50
|
|
20241224,120800,829745190,15850,15850,15850,15850,20
|
|
20241224,120700,829428190,15850,15900,15900,15850,1004
|
|
20241224,120600,813480870,15900,15900,15900,15900,5
|
|
20241224,120500,813401370,15910,15900,15910,15900,98
|
|
20241224,120400,811842570,15900,15900,15900,15900,3
|
|
20241224,120300,811794870,15890,15890,15890,15890,2
|
|
20241224,120200,811763090,15910,15860,15910,15860,936
|
|
20241224,120100,796897500,15860,15860,15860,15850,361
|
|
20241224,120000,791172100,15860,15860,15860,15860,8
|
|
20241224,115900,791045220,15860,15860,15860,15860,4
|
|
20241224,115800,790981780,15860,15860,15860,15860,0
|
|
20241224,115700,790981780,15860,15860,15860,15860,30
|
|
20241224,115600,790505980,15870,15870,15870,15870,1
|
|
20241224,115500,790490110,15870,15860,15870,15860,6
|
|
20241224,115400,790394940,15870,15870,15870,15870,4
|
|
20241224,115300,790331460,15870,15870,15870,15870,1
|
|
20241224,115200,790315590,15870,15890,15890,15870,70
|
|
20241224,115100,789203310,15880,15830,15880,15830,132
|
|
20241224,115000,787108680,15830,15830,15830,15820,120
|
|
20241224,114900,785210090,15820,15830,15830,15820,32
|
|
20241224,114800,784703740,15840,15870,15870,15840,10
|
|
20241224,114700,784545280,15840,15900,15900,15840,553
|
|
20241224,114600,775776480,15900,15890,15900,15890,44
|
|
20241224,114500,775076920,15900,15890,15900,15890,13
|
|
20241224,114400,774870330,15890,15890,15890,15890,0
|
|
20241224,114300,774870330,15890,15900,15900,15890,20
|
|
20241224,114200,774552380,15900,15900,15900,15900,0
|
|
20241224,114100,774552380,15900,15910,15910,15900,54
|
|
20241224,114000,773693470,15940,15910,15940,15910,40
|
|
20241224,113900,773056810,15910,15900,15910,15900,54
|
|
20241224,113800,772197710,15900,15910,15910,15900,72
|
|
20241224,113700,771052350,15910,15940,15940,15910,61
|
|
20241224,113600,770080090,15940,15940,15940,15940,0
|
|
20241224,113500,770080090,15940,15940,15940,15940,2
|
|
20241224,113400,770048210,15940,15940,15940,15940,174
|
|
20241224,113300,767274650,15940,15870,15950,15870,463
|
|
20241224,113200,759910540,15860,15840,15880,15840,1295
|
|
20241224,113100,739366590,15800,15840,15840,15800,401
|
|
20241224,113000,733029100,15800,15800,15800,15800,0
|
|
20241224,112900,733029100,15800,15830,15850,15800,413
|
|
20241224,112800,726499730,15830,15820,15830,15820,231
|
|
20241224,112700,722844000,15830,15830,15830,15830,12
|
|
20241224,112600,722654040,15830,15850,15850,15820,431
|
|
20241224,112500,715830440,15850,15850,15850,15850,333
|
|
20241224,112400,710552390,15850,15850,15850,15850,11
|
|
20241224,112300,710378040,15840,15850,15850,15840,516
|
|
20241224,112200,702199480,15860,15860,15860,15860,12
|
|
20241224,112100,702009160,15860,15860,15860,15850,44
|
|
20241224,112000,701311360,15860,15870,15870,15850,136
|
|
20241224,111900,699154300,15860,15870,15870,15860,262
|
|
20241224,111800,694998960,15870,15870,15870,15870,103
|
|
20241224,111700,693364350,15870,15870,15870,15860,6
|
|
20241224,111600,693269170,15870,15870,15870,15870,23
|
|
20241224,111500,692904160,15870,15880,15880,15870,685
|
|
20241224,111400,682027390,15890,15890,15890,15890,305
|
|
20241224,111300,677180940,15890,15890,15890,15890,10
|
|
20241224,111200,677022040,15890,15890,15890,15890,211
|
|
20241224,111100,673669250,15900,15890,15900,15890,2
|
|
20241224,111000,673637460,15890,15880,15890,15880,58
|
|
20241224,110900,672716380,15880,15900,15900,15880,49
|
|
20241224,110800,671938160,15880,15890,15890,15880,64
|
|
20241224,110700,670921280,15890,15890,15890,15890,23
|
|
20241224,110600,670555810,15890,15900,15900,15890,346
|
|
20241224,110500,665057070,15900,15900,15900,15890,324
|
|
20241224,110400,659905570,15890,15890,15890,15890,4
|
|
20241224,110300,659842010,15890,15900,15900,15890,39
|
|
20241224,110200,659222180,16000,15890,16000,15890,112
|
|
20241224,110100,657441030,15890,15890,15890,15880,88
|
|
20241224,110000,656042760,15900,15900,15900,15890,44
|
|
20241224,105900,655343260,15890,15890,15890,15890,156
|
|
20241224,105800,652864420,15890,15890,15890,15890,24
|
|
20241224,105700,652483060,15880,15900,15900,15880,502
|
|
20241224,105600,644509620,15890,15930,15940,15890,1455
|
|
20241224,105500,621353780,15940,15940,15940,15930,458
|
|
20241224,105400,614056410,15950,15950,15970,15950,440
|
|
20241224,105300,607038370,15980,15950,15980,15950,49
|
|
20241224,105200,606255650,15950,15950,15950,15950,2
|
|
20241224,105100,606223750,15950,15950,15950,15950,0
|
|
20241224,105000,606223750,15950,15980,16010,15950,729
|
|
20241224,104900,594584610,15980,16000,16010,15980,755
|
|
20241224,104800,582514290,16000,15990,16000,15990,121
|
|
20241224,104700,580578340,15990,15990,15990,15990,82
|
|
20241224,104600,579267160,15990,16000,16000,15990,18
|
|
20241224,104500,578979240,15980,15980,15980,15980,0
|
|
20241224,104400,578979240,15980,15970,15980,15970,159
|
|
20241224,104300,576438460,15970,15970,15970,15970,3
|
|
20241224,104200,576390550,15970,15970,15970,15970,5
|
|
20241224,104100,576310700,15970,15970,15970,15960,32
|
|
20241224,104000,575799670,15970,15970,15970,15960,82
|
|
20241224,103900,574490230,15970,15980,15980,15960,267
|
|
20241224,103800,570226020,15990,16000,16000,15990,393
|
|
20241224,103700,563941900,16010,16010,16010,16000,390
|
|
20241224,103600,557698800,16010,16000,16010,16000,43
|
|
20241224,103500,557010670,16000,16000,16010,16000,101
|
|
20241224,103400,555394660,16010,16000,16010,15990,23
|
|
20241224,103300,555026580,16000,16000,16000,15990,48
|
|
20241224,103200,554258660,15990,16000,16000,15990,92
|
|
20241224,103100,552786700,15990,15990,15990,15990,1
|
|
20241224,103000,552770710,15990,15990,15990,15980,36
|
|
20241224,102900,552195170,15990,15990,15990,15990,39
|
|
20241224,102800,551571560,16000,16020,16020,16000,394
|
|
20241224,102700,545265610,16020,16010,16020,16010,44
|
|
20241224,102600,544561100,16000,16000,16000,16000,4
|
|
20241224,102500,544497100,15980,15980,15980,15980,30
|
|
20241224,102400,544017700,15980,15980,15980,15980,30
|
|
20241224,102300,543538300,15980,15980,15980,15980,0
|
|
20241224,102200,543538300,15980,16020,16020,15980,309
|
|
20241224,102100,538594700,16050,16040,16050,16040,39
|
|
20241224,102000,537968930,16020,16020,16020,16020,0
|
|
20241224,101900,537968930,16020,16020,16020,16020,105
|
|
20241224,101800,536286830,16020,16020,16020,16020,0
|
|
20241224,101700,536286830,16020,16020,16020,16020,9
|
|
20241224,101600,536142650,16000,16040,16040,16000,1008
|
|
20241224,101500,520003360,16040,16040,16040,16040,53
|
|
20241224,101400,519153240,16040,16040,16040,16040,0
|
|
20241224,101300,519153240,16040,16020,16040,16020,38
|
|
20241224,101200,518544080,16030,16030,16030,16030,48
|
|
20241224,101100,517774640,16030,16030,16030,16030,153
|
|
20241224,101000,515322050,16030,16030,16030,16030,174
|
|
20241224,100900,512532830,16030,16070,16070,16030,232
|
|
20241224,100800,508808860,16040,16100,16100,16040,21
|
|
20241224,100700,508471560,16100,16080,16100,16080,77
|
|
20241224,100600,507232900,16040,16050,16050,16040,292
|
|
20241224,100500,502549190,16100,16030,16100,16030,59
|
|
20241224,100400,501600140,16030,16030,16030,16020,162
|
|
20241224,100300,499003320,16030,16020,16030,16010,216
|
|
20241224,100200,495542270,16010,16080,16080,16010,577
|
|
20241224,100100,486286390,16070,16080,16080,16070,165
|
|
20241224,100000,483634330,16080,16080,16100,16080,267
|
|
20241224,095900,479339570,16090,16100,16100,16070,273
|
|
20241224,095800,474950410,16070,16070,16100,16060,730
|
|
20241224,095700,463205320,16070,16070,16090,16070,1022
|
|
20241224,095600,446781760,16100,16110,16110,16090,641
|
|
20241224,095500,436461100,16120,16120,16120,16110,74
|
|
20241224,095400,435268540,16120,16160,16160,16120,504
|
|
20241224,095300,427129000,16160,16160,16160,16160,344
|
|
20241224,095200,421569960,16160,16170,16170,16160,40
|
|
20241224,095100,420923360,16180,16230,16230,16180,556
|
|
20241224,095000,411919930,16230,16200,16240,16200,13
|
|
20241224,094900,411709230,16230,16200,16230,16190,723
|
|
20241224,094800,399993210,16190,16190,16200,16190,164
|
|
20241224,094700,397337950,16210,16210,16210,16210,1
|
|
20241224,094600,397321740,16210,16190,16210,16180,29
|
|
20241224,094500,396851860,16180,16210,16210,16180,11
|
|
20241224,094400,396673580,16210,16180,16210,16180,95
|
|
20241224,094300,395136180,16180,16180,16180,16180,11
|
|
20241224,094200,394958200,16220,16180,16220,16180,169
|
|
20241224,094100,392219020,16180,16220,16220,16180,34
|
|
20241224,094000,391667660,16220,16190,16220,16180,315
|
|
20241224,093900,386564460,16190,16230,16230,16190,462
|
|
20241224,093800,379071370,16240,16240,16240,16230,80
|
|
20241224,093700,377772180,16240,16240,16240,16240,29
|
|
20241224,093600,377301220,16240,16240,16250,16230,220
|
|
20241224,093500,373728510,16250,16270,16270,16240,260
|
|
20241224,093400,369503490,16270,16270,16280,16270,101
|
|
20241224,093300,367860210,16270,16260,16270,16250,283
|
|
20241224,093200,363258630,16260,16270,16270,16260,121
|
|
20241224,093100,361290550,16270,16330,16330,16260,657
|
|
20241224,093000,350580530,16330,16360,16360,16330,123
|
|
20241224,092900,348568910,16360,16360,16380,16350,226
|
|
20241224,092800,344869980,16380,16380,16400,16370,1794
|
|
20241224,092700,315467830,16370,16370,16380,16370,511
|
|
20241224,092600,307101770,16370,16330,16380,16330,138
|
|
20241224,092500,304844850,16330,16360,16360,16320,964
|
|
20241224,092400,289097610,16370,16310,16370,16300,62
|
|
20241224,092300,288086370,16400,16300,16400,16300,2442
|
|
20241224,092200,248149970,16300,16300,16300,16300,125
|
|
20241224,092100,246112470,16300,16270,16340,16270,429
|
|
20241224,092000,239120860,16270,16290,16290,16270,38
|
|
20241224,091900,238502300,16290,16270,16290,16270,189
|
|
20241224,091800,235425360,16280,16350,16360,16280,456
|
|
20241224,091700,227985510,16350,16290,16350,16290,389
|
|
20241224,091600,221632600,16360,16330,16380,16280,2906
|
|
20241224,091500,174204490,16260,16280,16340,16260,628
|
|
20241224,091400,163964760,16280,16260,16280,16260,93
|
|
20241224,091300,162451160,16250,16250,16250,16240,932
|
|
20241224,091200,147312940,16250,16210,16280,16210,379
|
|
20241224,091100,141155910,16210,16150,16210,16150,925
|
|
20241224,091000,126191430,16150,16070,16150,16050,202
|
|
20241224,090900,122939890,16100,16040,16100,16040,471
|
|
20241224,090800,115382110,16040,16020,16040,16020,121
|
|
20241224,090700,113443070,16040,16120,16120,16040,810
|
|
20241224,090600,100419370,16120,16040,16150,16040,587
|
|
20241224,090500,90985280,16000,15990,16000,15990,1038
|
|
20241224,090400,74377610,15940,15920,16010,15920,539
|
|
20241224,090300,65775220,15910,16030,16030,15910,1441
|
|
20241224,090200,42728900,16060,16080,16080,16050,1285
|
|
20241224,090100,22092620,16070,16050,16070,16050,44
|
|
20241224,090000,21385690,16040,16020,16200,16020,1323
|