627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,192300,3585870670,17450,17450,17450,17450,0
|
|
20241202,192200,3585870670,17450,17450,17450,17450,0
|
|
20241202,192100,3585870670,17450,17450,17450,17450,0
|
|
20241202,192000,3585870670,17450,17450,17450,17450,0
|
|
20241202,191900,3585870670,17450,17450,17450,17450,0
|
|
20241202,191800,3585870670,17450,17450,17450,17450,0
|
|
20241202,191700,3585870670,17450,17450,17450,17450,0
|
|
20241202,191600,3585870670,17450,17450,17450,17450,0
|
|
20241202,191500,3585870670,17450,17450,17450,17450,0
|
|
20241202,191400,3585870670,17450,17450,17450,17450,0
|
|
20241202,191300,3585870670,17450,17450,17450,17450,0
|
|
20241202,191200,3585870670,17450,17450,17450,17450,0
|
|
20241202,191100,3585870670,17450,17450,17450,17450,0
|
|
20241202,191000,3585870670,17450,17450,17450,17450,0
|
|
20241202,190900,3585870670,17450,17450,17450,17450,0
|
|
20241202,190800,3585870670,17450,17450,17450,17450,0
|
|
20241202,190700,3585870670,17450,17450,17450,17450,0
|
|
20241202,190600,3585870670,17450,17450,17450,17450,0
|
|
20241202,190500,3585870670,17450,17450,17450,17450,0
|
|
20241202,190400,3585870670,17450,17450,17450,17450,0
|
|
20241202,190300,3585870670,17450,17450,17450,17450,0
|
|
20241202,190200,3585870670,17450,17450,17450,17450,0
|
|
20241202,190100,3585870670,17450,17450,17450,17450,0
|
|
20241202,190000,3585870670,17450,17450,17450,17450,0
|
|
20241202,185900,3585870670,17450,17450,17450,17450,0
|
|
20241202,185800,3585870670,17450,17450,17450,17450,0
|
|
20241202,185700,3585870670,17450,17450,17450,17450,0
|
|
20241202,185600,3585870670,17450,17450,17450,17450,0
|
|
20241202,185500,3585870670,17450,17450,17450,17450,0
|
|
20241202,185400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,185300,3585870670,17450,17450,17450,17450,0
|
|
20241202,185200,3585870670,17450,17450,17450,17450,0
|
|
20241202,185100,3585870670,17450,17450,17450,17450,0
|
|
20241202,185000,3585870670,17450,17450,17450,17450,0
|
|
20241202,184900,3585870670,17450,17450,17450,17450,0
|
|
20241202,184800,3585870670,17450,17450,17450,17450,0
|
|
20241202,184700,3585870670,17450,17450,17450,17450,0
|
|
20241202,184600,3585870670,17450,17450,17450,17450,0
|
|
20241202,184500,3585870670,17450,17450,17450,17450,0
|
|
20241202,184400,3585870670,17450,17450,17450,17450,0
|
|
20241202,184300,3585870670,17450,17450,17450,17450,0
|
|
20241202,184200,3585870670,17450,17450,17450,17450,0
|
|
20241202,184100,3585870670,17450,17450,17450,17450,0
|
|
20241202,184000,3585870670,17450,17450,17450,17450,0
|
|
20241202,183900,3585870670,17450,17450,17450,17450,0
|
|
20241202,183800,3585870670,17450,17450,17450,17450,0
|
|
20241202,183700,3585870670,17450,17450,17450,17450,0
|
|
20241202,183600,3585870670,17450,17450,17450,17450,0
|
|
20241202,183500,3585870670,17450,17450,17450,17450,0
|
|
20241202,183400,3585870670,17450,17450,17450,17450,0
|
|
20241202,183300,3585870670,17450,17450,17450,17450,0
|
|
20241202,183200,3585870670,17450,17450,17450,17450,0
|
|
20241202,183100,3585870670,17450,17450,17450,17450,0
|
|
20241202,183000,3585870670,17450,17450,17450,17450,0
|
|
20241202,182900,3585870670,17450,17450,17450,17450,0
|
|
20241202,182800,3585870670,17450,17450,17450,17450,0
|
|
20241202,182700,3585870670,17450,17450,17450,17450,0
|
|
20241202,182600,3585870670,17450,17450,17450,17450,0
|
|
20241202,182500,3585870670,17450,17450,17450,17450,0
|
|
20241202,182400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,182300,3585870670,17450,17450,17450,17450,0
|
|
20241202,182200,3585870670,17450,17450,17450,17450,0
|
|
20241202,182100,3585870670,17450,17450,17450,17450,0
|
|
20241202,182000,3585870670,17450,17450,17450,17450,0
|
|
20241202,181900,3585870670,17450,17450,17450,17450,0
|
|
20241202,181800,3585870670,17450,17450,17450,17450,0
|
|
20241202,181700,3585870670,17450,17450,17450,17450,0
|
|
20241202,181600,3585870670,17450,17450,17450,17450,0
|
|
20241202,181500,3585870670,17450,17450,17450,17450,0
|
|
20241202,181400,3585870670,17450,17450,17450,17450,0
|
|
20241202,181300,3585870670,17450,17450,17450,17450,0
|
|
20241202,181200,3585870670,17450,17450,17450,17450,0
|
|
20241202,181100,3585870670,17450,17450,17450,17450,0
|
|
20241202,181000,3585870670,17450,17450,17450,17450,0
|
|
20241202,180900,3585870670,17450,17450,17450,17450,0
|
|
20241202,180800,3585870670,17450,17450,17450,17450,0
|
|
20241202,180700,3585870670,17450,17450,17450,17450,0
|
|
20241202,180600,3585870670,17450,17450,17450,17450,0
|
|
20241202,180500,3585870670,17450,17450,17450,17450,0
|
|
20241202,180400,3585870670,17450,17450,17450,17450,0
|
|
20241202,180300,3585870670,17450,17450,17450,17450,0
|
|
20241202,180200,3585870670,17450,17450,17450,17450,0
|
|
20241202,180100,3585870670,17450,17450,17450,17450,0
|
|
20241202,180000,3585870670,17450,17450,17450,17450,0
|
|
20241202,175900,3585870670,17450,17450,17450,17450,0
|
|
20241202,175800,3585870670,17450,17450,17450,17450,0
|
|
20241202,175700,3585870670,17450,17450,17450,17450,0
|
|
20241202,175600,3585870670,17450,17450,17450,17450,0
|
|
20241202,175500,3585870670,17450,17450,17450,17450,0
|
|
20241202,175400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,175300,3585870670,17450,17450,17450,17450,0
|
|
20241202,175200,3585870670,17450,17450,17450,17450,0
|
|
20241202,175100,3585870670,17450,17450,17450,17450,0
|
|
20241202,175000,3585870670,17450,17450,17450,17450,0
|
|
20241202,174900,3585870670,17450,17450,17450,17450,0
|
|
20241202,174800,3585870670,17450,17450,17450,17450,0
|
|
20241202,174700,3585870670,17450,17450,17450,17450,0
|
|
20241202,174600,3585870670,17450,17450,17450,17450,0
|
|
20241202,174500,3585870670,17450,17450,17450,17450,0
|
|
20241202,174400,3585870670,17450,17450,17450,17450,0
|
|
20241202,174300,3585870670,17450,17450,17450,17450,0
|
|
20241202,174200,3585870670,17450,17450,17450,17450,0
|
|
20241202,174100,3585870670,17450,17450,17450,17450,0
|
|
20241202,174000,3585870670,17450,17450,17450,17450,0
|
|
20241202,173900,3585870670,17450,17450,17450,17450,0
|
|
20241202,173800,3585870670,17450,17450,17450,17450,0
|
|
20241202,173700,3585870670,17450,17450,17450,17450,0
|
|
20241202,173600,3585870670,17450,17450,17450,17450,0
|
|
20241202,173500,3585870670,17450,17450,17450,17450,0
|
|
20241202,173400,3585870670,17450,17450,17450,17450,0
|
|
20241202,173300,3585870670,17450,17450,17450,17450,0
|
|
20241202,173200,3585870670,17450,17450,17450,17450,0
|
|
20241202,173100,3585870670,17450,17450,17450,17450,0
|
|
20241202,173000,3585870670,17450,17450,17450,17450,0
|
|
20241202,172900,3585870670,17450,17450,17450,17450,0
|
|
20241202,172800,3585870670,17450,17450,17450,17450,0
|
|
20241202,172700,3585870670,17450,17450,17450,17450,0
|
|
20241202,172600,3585870670,17450,17450,17450,17450,0
|
|
20241202,172500,3585870670,17450,17450,17450,17450,0
|
|
20241202,172400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,172300,3585870670,17450,17450,17450,17450,0
|
|
20241202,172200,3585870670,17450,17450,17450,17450,0
|
|
20241202,172100,3585870670,17450,17450,17450,17450,0
|
|
20241202,172000,3585870670,17450,17450,17450,17450,0
|
|
20241202,171900,3585870670,17450,17450,17450,17450,0
|
|
20241202,171800,3585870670,17450,17450,17450,17450,0
|
|
20241202,171700,3585870670,17450,17450,17450,17450,0
|
|
20241202,171600,3585870670,17450,17450,17450,17450,0
|
|
20241202,171500,3585870670,17450,17450,17450,17450,0
|
|
20241202,171400,3585870670,17450,17450,17450,17450,0
|
|
20241202,171300,3585870670,17450,17450,17450,17450,0
|
|
20241202,171200,3585870670,17450,17450,17450,17450,0
|
|
20241202,171100,3585870670,17450,17450,17450,17450,0
|
|
20241202,171000,3585870670,17450,17450,17450,17450,0
|
|
20241202,170900,3585870670,17450,17450,17450,17450,0
|
|
20241202,170800,3585870670,17450,17450,17450,17450,0
|
|
20241202,170700,3585870670,17450,17450,17450,17450,0
|
|
20241202,170600,3585870670,17450,17450,17450,17450,0
|
|
20241202,170500,3585870670,17450,17450,17450,17450,0
|
|
20241202,170400,3585870670,17450,17450,17450,17450,0
|
|
20241202,170300,3585870670,17450,17450,17450,17450,0
|
|
20241202,170200,3585870670,17450,17450,17450,17450,0
|
|
20241202,170100,3585870670,17450,17450,17450,17450,0
|
|
20241202,170000,3585870670,17450,17450,17450,17450,0
|
|
20241202,165900,3585870670,17450,17450,17450,17450,0
|
|
20241202,165800,3585870670,17450,17450,17450,17450,0
|
|
20241202,165700,3585870670,17450,17450,17450,17450,0
|
|
20241202,165600,3585870670,17450,17450,17450,17450,0
|
|
20241202,165500,3585870670,17450,17450,17450,17450,0
|
|
20241202,165400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,165300,3585870670,17450,17450,17450,17450,0
|
|
20241202,165200,3585870670,17450,17450,17450,17450,0
|
|
20241202,165100,3585870670,17450,17450,17450,17450,0
|
|
20241202,165000,3585870670,17450,17450,17450,17450,0
|
|
20241202,164900,3585870670,17450,17450,17450,17450,0
|
|
20241202,164800,3585870670,17450,17450,17450,17450,0
|
|
20241202,164700,3585870670,17450,17450,17450,17450,0
|
|
20241202,164600,3585870670,17450,17450,17450,17450,0
|
|
20241202,164500,3585870670,17450,17450,17450,17450,0
|
|
20241202,164400,3585870670,17450,17450,17450,17450,0
|
|
20241202,164300,3585870670,17450,17450,17450,17450,0
|
|
20241202,164200,3585870670,17450,17450,17450,17450,0
|
|
20241202,164100,3585870670,17450,17450,17450,17450,0
|
|
20241202,164000,3585870670,17450,17450,17450,17450,0
|
|
20241202,163900,3585870670,17450,17450,17450,17450,0
|
|
20241202,163800,3585870670,17450,17450,17450,17450,0
|
|
20241202,163700,3585870670,17450,17450,17450,17450,0
|
|
20241202,163600,3585870670,17450,17450,17450,17450,0
|
|
20241202,163500,3585870670,17450,17450,17450,17450,0
|
|
20241202,163400,3585870670,17450,17450,17450,17450,0
|
|
20241202,163300,3585870670,17450,17450,17450,17450,0
|
|
20241202,163200,3585870670,17450,17450,17450,17450,0
|
|
20241202,163100,3585870670,17450,17450,17450,17450,0
|
|
20241202,163000,3585870670,17450,17450,17450,17450,0
|
|
20241202,162900,3585870670,17450,17450,17450,17450,0
|
|
20241202,162800,3585870670,17450,17450,17450,17450,0
|
|
20241202,162700,3585870670,17450,17450,17450,17450,0
|
|
20241202,162600,3585870670,17450,17450,17450,17450,0
|
|
20241202,162500,3585870670,17450,17450,17450,17450,0
|
|
20241202,162400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,162300,3585870670,17450,17450,17450,17450,0
|
|
20241202,162200,3585870670,17450,17450,17450,17450,0
|
|
20241202,162100,3585870670,17450,17450,17450,17450,0
|
|
20241202,162000,3585870670,17450,17450,17450,17450,0
|
|
20241202,161900,3585870670,17450,17450,17450,17450,0
|
|
20241202,161800,3585870670,17450,17450,17450,17450,0
|
|
20241202,161700,3585870670,17450,17450,17450,17450,0
|
|
20241202,161600,3585870670,17450,17450,17450,17450,0
|
|
20241202,161500,3585870670,17450,17450,17450,17450,0
|
|
20241202,161400,3585870670,17450,17450,17450,17450,0
|
|
20241202,161300,3585870670,17450,17450,17450,17450,0
|
|
20241202,161200,3585870670,17450,17450,17450,17450,0
|
|
20241202,161100,3585870670,17450,17450,17450,17450,0
|
|
20241202,161000,3585870670,17450,17450,17450,17450,0
|
|
20241202,160900,3585870670,17450,17450,17450,17450,0
|
|
20241202,160800,3585870670,17450,17450,17450,17450,0
|
|
20241202,160700,3585870670,17450,17450,17450,17450,0
|
|
20241202,160600,3585870670,17450,17450,17450,17450,0
|
|
20241202,160500,3585870670,17450,17450,17450,17450,0
|
|
20241202,160400,3585870670,17450,17450,17450,17450,0
|
|
20241202,160300,3585870670,17450,17450,17450,17450,0
|
|
20241202,160200,3585870670,17450,17450,17450,17450,0
|
|
20241202,160100,3585870670,17450,17450,17450,17450,0
|
|
20241202,160000,3585870670,17450,17450,17450,17450,0
|
|
20241202,155900,3585870670,17450,17450,17450,17450,0
|
|
20241202,155800,3585870670,17450,17450,17450,17450,0
|
|
20241202,155700,3585870670,17450,17450,17450,17450,0
|
|
20241202,155600,3585870670,17450,17450,17450,17450,0
|
|
20241202,155500,3585870670,17450,17450,17450,17450,0
|
|
20241202,155400,3585870670,17450,17450,17450,17450,4291
|
|
20241202,155300,3585870670,17450,17450,17450,17450,0
|
|
20241202,155200,3585870670,17450,17450,17450,17450,0
|
|
20241202,155100,3585870670,17450,17450,17450,17450,0
|
|
20241202,155000,3585870670,17450,17450,17450,17450,0
|
|
20241202,154900,3585870670,17450,17450,17450,17450,0
|
|
20241202,154800,3585870670,17450,17450,17450,17450,0
|
|
20241202,154700,3585870670,17450,17450,17450,17450,0
|
|
20241202,154600,3585870670,17450,17450,17450,17450,0
|
|
20241202,154500,3585870670,17450,17450,17450,17450,0
|
|
20241202,154400,3585870670,17450,17450,17450,17450,0
|
|
20241202,154300,3585870670,17450,17450,17450,17450,0
|
|
20241202,154200,3585870670,17450,17450,17450,17450,0
|
|
20241202,154100,3585870670,17450,17450,17450,17450,0
|
|
20241202,154000,3585870670,17450,17450,17450,17450,0
|
|
20241202,153900,3585870670,17450,17450,17450,17450,0
|
|
20241202,153800,3585870670,17450,17450,17450,17450,0
|
|
20241202,153700,3585870670,17450,17450,17450,17450,0
|
|
20241202,153600,3585870670,17450,17450,17450,17450,0
|
|
20241202,153500,3585870670,17450,17450,17450,17450,0
|
|
20241202,153400,3585870670,17450,17450,17450,17450,0
|
|
20241202,153300,3585870670,17450,17450,17450,17450,0
|
|
20241202,153200,3585870670,17450,17450,17450,17450,0
|
|
20241202,153100,3585870670,17450,17450,17450,17450,0
|
|
20241202,153000,3585870670,17450,17450,17450,17450,4291
|
|
20241202,152900,3510992720,17450,17450,17450,17450,0
|
|
20241202,152800,3510992720,17450,17450,17450,17450,0
|
|
20241202,152700,3510992720,17450,17450,17450,17450,0
|
|
20241202,152600,3510992720,17450,17450,17450,17450,0
|
|
20241202,152500,3510992720,17450,17450,17450,17450,0
|
|
20241202,152400,3510992720,17450,17450,17450,17450,0
|
|
20241202,152300,3510992720,17450,17450,17450,17450,0
|
|
20241202,152200,3510992720,17450,17450,17450,17450,0
|
|
20241202,152100,3510992720,17450,17450,17450,17450,0
|
|
20241202,152000,3510992720,17450,17450,17450,17450,0
|
|
20241202,151900,3510992720,17450,17460,17460,17450,34
|
|
20241202,151800,3510399160,17460,17460,17480,17460,412
|
|
20241202,151700,3503202230,17470,17470,17470,17450,632
|
|
20241202,151600,3492166890,17470,17480,17480,17470,307
|
|
20241202,151500,3486802430,17480,17480,17480,17480,0
|
|
20241202,151400,3486802430,17480,17480,17480,17480,260
|
|
20241202,151300,3482257630,17490,17490,17490,17480,132
|
|
20241202,151200,3479949140,17490,17490,17490,17490,0
|
|
20241202,151100,3479949140,17490,17480,17490,17480,127
|
|
20241202,151000,3477728420,17470,17470,17480,17470,105
|
|
20241202,150900,3475894060,17470,17470,17470,17460,52
|
|
20241202,150800,3474986120,17460,17470,17470,17460,156
|
|
20241202,150700,3472261850,17470,17380,17490,17360,2943
|
|
20241202,150600,3420936990,17380,17380,17380,17360,438
|
|
20241202,150500,3413326950,17370,17410,17410,17370,416
|
|
20241202,150400,3406091080,17400,17420,17420,17400,295
|
|
20241202,150300,3400954770,17420,17460,17460,17420,1165
|
|
20241202,150200,3380626910,17460,17480,17480,17460,1402
|
|
20241202,150100,3356136710,17480,17490,17490,17480,1247
|
|
20241202,150000,3334338660,17490,17490,17490,17490,0
|
|
20241202,145900,3334338660,17490,17480,17490,17480,214
|
|
20241202,145800,3330596720,17480,17480,17490,17480,80
|
|
20241202,145700,3329198120,17500,17520,17520,17490,942
|
|
20241202,145600,3312714560,17520,17520,17560,17520,59
|
|
20241202,145500,3311680640,17490,17490,17490,17490,509
|
|
20241202,145400,3302778230,17490,17490,17490,17490,17
|
|
20241202,145300,3302480900,17490,17490,17490,17490,109
|
|
20241202,145200,3300574490,17490,17490,17490,17490,0
|
|
20241202,145100,3300574490,17490,17510,17520,17490,441
|
|
20241202,145000,3292856870,17520,17520,17520,17520,0
|
|
20241202,144900,3292856870,17520,17520,17520,17520,3
|
|
20241202,144800,3292804310,17520,17520,17520,17520,2
|
|
20241202,144700,3292769270,17510,17520,17560,17510,114
|
|
20241202,144600,3290771850,17530,17530,17530,17530,2
|
|
20241202,144500,3290736790,17520,17530,17530,17520,5
|
|
20241202,144400,3290649150,17530,17530,17530,17530,2
|
|
20241202,144300,3290614090,17540,17520,17540,17500,264
|
|
20241202,144200,3285987630,17520,17520,17520,17520,0
|
|
20241202,144100,3285987630,17520,17520,17520,17500,105
|
|
20241202,144000,3284148070,17520,17490,17530,17490,30
|
|
20241202,143900,3283622410,17490,17490,17490,17490,238
|
|
20241202,143800,3279459790,17490,17520,17530,17490,225
|
|
20241202,143700,3275521600,17520,17540,17540,17520,247
|
|
20241202,143600,3271192210,17540,17560,17560,17510,1642
|
|
20241202,143500,3242403140,17550,17550,17550,17530,3
|
|
20241202,143400,3242350510,17560,17560,17560,17560,35
|
|
20241202,143300,3241735910,17560,17560,17560,17560,100
|
|
20241202,143200,3239979910,17550,17550,17550,17550,0
|
|
20241202,143100,3239979910,17550,17550,17550,17540,125
|
|
20241202,143000,3237786190,17530,17560,17560,17530,1187
|
|
20241202,142900,3216965060,17560,17560,17560,17560,0
|
|
20241202,142800,3216965060,17560,17560,17560,17560,34
|
|
20241202,142700,3216368020,17580,17560,17580,17540,108
|
|
20241202,142600,3214471620,17560,17530,17560,17530,69
|
|
20241202,142500,3213260190,17530,17530,17550,17530,428
|
|
20241202,142400,3205751190,17520,17560,17600,17520,1142
|
|
20241202,142300,3185719200,17560,17560,17600,17560,92
|
|
20241202,142200,3184100180,17600,17560,17600,17560,3
|
|
20241202,142100,3184047450,17550,17540,17550,17540,6
|
|
20241202,142000,3183942160,17530,17530,17530,17530,60
|
|
20241202,141900,3182890360,17530,17540,17540,17530,32
|
|
20241202,141800,3182329380,17530,17530,17530,17530,12
|
|
20241202,141700,3182119020,17530,17530,17530,17530,0
|
|
20241202,141600,3182119020,17530,17510,17530,17510,45
|
|
20241202,141500,3181330230,17500,17520,17520,17500,401
|
|
20241202,141400,3174307290,17520,17510,17520,17510,233
|
|
20241202,141300,3170225140,17530,17570,17570,17530,740
|
|
20241202,141200,3157243540,17600,17590,17600,17590,120
|
|
20241202,141100,3155131610,17580,17580,17600,17580,11
|
|
20241202,141000,3154938050,17600,17580,17600,17580,10
|
|
20241202,140900,3154762070,17600,17580,17600,17580,79
|
|
20241202,140800,3153371750,17580,17580,17600,17580,11
|
|
20241202,140700,3153178190,17600,17580,17600,17580,30
|
|
20241202,140600,3152650210,17580,17580,17590,17580,121
|
|
20241202,140500,3150522110,17550,17550,17550,17550,0
|
|
20241202,140400,3150522110,17550,17550,17550,17550,56
|
|
20241202,140300,3149539310,17590,17570,17590,17570,640
|
|
20241202,140200,3138293510,17550,17530,17550,17530,31
|
|
20241202,140100,3137750060,17520,17510,17590,17510,506
|
|
20241202,140000,3128850280,17510,17510,17510,17510,0
|
|
20241202,135900,3128850280,17510,17510,17510,17510,4
|
|
20241202,135800,3128780240,17500,17500,17500,17500,40
|
|
20241202,135700,3128080240,17500,17500,17500,17500,5
|
|
20241202,135600,3127992740,17500,17490,17500,17490,76
|
|
20241202,135500,3126663480,17500,17490,17580,17490,12
|
|
20241202,135400,3126453470,17490,17490,17490,17490,16
|
|
20241202,135300,3126173630,17490,17490,17490,17490,0
|
|
20241202,135200,3126173630,17490,17490,17490,17490,0
|
|
20241202,135100,3126173630,17490,17490,17490,17490,1
|
|
20241202,135000,3126156140,17490,17510,17510,17490,30
|
|
20241202,134900,3125631200,17510,17490,17510,17490,87
|
|
20241202,134800,3124107860,17480,17480,17480,17470,10
|
|
20241202,134700,3123933080,17470,17470,17470,17470,6
|
|
20241202,134600,3123828260,17470,17460,17510,17460,4
|
|
20241202,134500,3123758340,17450,17450,17450,17450,0
|
|
20241202,134400,3123758340,17450,17440,17450,17440,24
|
|
20241202,134300,3123339670,17440,17430,17440,17430,30
|
|
20241202,134200,3122816480,17470,17420,17470,17420,24
|
|
20241202,134100,3122397300,17510,17510,17510,17510,0
|
|
20241202,134000,3122397300,17510,17380,17510,17380,27
|
|
20241202,133900,3121927570,17390,17390,17390,17390,7
|
|
20241202,133800,3121805840,17390,17410,17410,17380,238
|
|
20241202,133700,3117664720,17390,17420,17420,17380,1199
|
|
20241202,133600,3096814970,17420,17490,17490,17420,456
|
|
20241202,133500,3088856010,17490,17490,17490,17490,0
|
|
20241202,133400,3088856010,17490,17480,17510,17480,3
|
|
20241202,133300,3088803530,17510,17490,17510,17490,3
|
|
20241202,133200,3088751040,17470,17470,17470,17470,18
|
|
20241202,133100,3088436580,17470,17470,17470,17470,9
|
|
20241202,133000,3088279350,17470,17470,17470,17470,0
|
|
20241202,132900,3088279350,17470,17470,17470,17470,0
|
|
20241202,132800,3088279350,17470,17480,17480,17470,153
|
|
20241202,132700,3085605990,17480,17480,17480,17480,20
|
|
20241202,132600,3085256390,17480,17480,17480,17480,15
|
|
20241202,132500,3084994190,17480,17480,17480,17480,0
|
|
20241202,132400,3084994190,17480,17480,17480,17480,0
|
|
20241202,132300,3084994190,17480,17500,17500,17480,44
|
|
20241202,132200,3084225040,17510,17510,17510,17510,0
|
|
20241202,132100,3084225040,17510,17510,17510,17510,0
|
|
20241202,132000,3084225040,17510,17510,17510,17510,0
|
|
20241202,131900,3084225040,17510,17510,17510,17510,1
|
|
20241202,131800,3084207530,17510,17510,17510,17510,0
|
|
20241202,131700,3084207530,17510,17510,17510,17510,0
|
|
20241202,131600,3084207530,17510,17500,17510,17500,20
|
|
20241202,131500,3083857380,17490,17490,17490,17490,0
|
|
20241202,131400,3083857380,17490,17490,17490,17490,0
|
|
20241202,131300,3083857380,17490,17480,17490,17480,101
|
|
20241202,131200,3082091890,17490,17490,17490,17490,0
|
|
20241202,131100,3082091890,17490,17490,17490,17490,1
|
|
20241202,131000,3082074400,17480,17480,17480,17480,0
|
|
20241202,130900,3082074400,17480,17480,17480,17480,0
|
|
20241202,130800,3082074400,17480,17500,17500,17480,69
|
|
20241202,130700,3080867340,17500,17500,17500,17500,9
|
|
20241202,130600,3080709840,17500,17510,17510,17500,21
|
|
20241202,130500,3080342140,17510,17510,17510,17510,173
|
|
20241202,130400,3077312910,17510,17520,17540,17510,5
|
|
20241202,130300,3077225260,17500,17500,17500,17500,0
|
|
20241202,130200,3077225260,17500,17500,17500,17500,0
|
|
20241202,130100,3077225260,17500,17500,17500,17500,0
|
|
20241202,130000,3077225260,17500,17510,17510,17500,58
|
|
20241202,125900,3076209950,17540,17540,17540,17540,45
|
|
20241202,125800,3075420650,17550,17570,17580,17550,584
|
|
20241202,125700,3065160880,17570,17570,17570,17570,11
|
|
20241202,125600,3064967610,17580,17580,17580,17580,21
|
|
20241202,125500,3064598430,17580,17580,17580,17580,0
|
|
20241202,125400,3064598430,17580,17580,17580,17580,8
|
|
20241202,125300,3064457790,17580,17570,17600,17570,89
|
|
20241202,125200,3062892010,17580,17560,17600,17560,179
|
|
20241202,125100,3059744650,17560,17540,17580,17540,54
|
|
20241202,125000,3058796080,17520,17520,17520,17520,122
|
|
20241202,124900,3056658640,17520,17520,17520,17520,0
|
|
20241202,124800,3056658640,17520,17520,17520,17520,0
|
|
20241202,124700,3056658640,17520,17520,17520,17520,0
|
|
20241202,124600,3056658640,17520,17500,17520,17500,11
|
|
20241202,124500,3056466120,17500,17500,17500,17500,0
|
|
20241202,124400,3056466120,17500,17500,17500,17500,1
|
|
20241202,124300,3056448620,17500,17490,17550,17490,134
|
|
20241202,124200,3054102670,17500,17500,17500,17500,0
|
|
20241202,124100,3054102670,17500,17490,17500,17490,10
|
|
20241202,124000,3053927680,17500,17500,17580,17500,165
|
|
20241202,123900,3051035830,17480,17480,17480,17480,0
|
|
20241202,123800,3051035830,17480,17480,17480,17480,0
|
|
20241202,123700,3051035830,17480,17480,17480,17480,0
|
|
20241202,123600,3051035830,17480,17480,17480,17480,0
|
|
20241202,123500,3051035830,17480,17480,17480,17480,8
|
|
20241202,123400,3050895990,17480,17480,17480,17480,0
|
|
20241202,123300,3050895990,17480,17480,17480,17480,1
|
|
20241202,123200,3050878510,17480,17500,17500,17480,88
|
|
20241202,123100,3049340230,17540,17490,17580,17490,205
|
|
20241202,123000,3045753060,17470,17470,17470,17470,30
|
|
20241202,122900,3045228960,17470,17470,17470,17470,24
|
|
20241202,122800,3044809680,17480,17480,17480,17480,50
|
|
20241202,122700,3043935680,17480,17490,17490,17480,74
|
|
20241202,122600,3042642150,17490,17490,17490,17490,47
|
|
20241202,122500,3041820120,17490,17490,17490,17490,0
|
|
20241202,122400,3041820120,17490,17490,17490,17490,0
|
|
20241202,122300,3041820120,17490,17490,17490,17490,0
|
|
20241202,122200,3041820120,17490,17490,17490,17490,1
|
|
20241202,122100,3041802630,17500,17500,17500,17500,0
|
|
20241202,122000,3041802630,17500,17480,17500,17480,7
|
|
20241202,121900,3041680210,17480,17480,17480,17470,121
|
|
20241202,121800,3039565700,17490,17530,17530,17490,58
|
|
20241202,121700,3038550700,17530,17540,17540,17530,7
|
|
20241202,121600,3038427960,17540,17560,17560,17540,139
|
|
20241202,121500,3035987160,17560,17560,17560,17560,0
|
|
20241202,121400,3035987160,17560,17560,17560,17560,13
|
|
20241202,121300,3035758880,17560,17560,17560,17560,123
|
|
20241202,121200,3033599000,17560,17560,17560,17560,20
|
|
20241202,121100,3033247800,17580,17560,17580,17560,266
|
|
20241202,121000,3028576120,17560,17560,17560,17560,0
|
|
20241202,120900,3028576120,17560,17560,17560,17560,0
|
|
20241202,120800,3028576120,17560,17560,17560,17560,11
|
|
20241202,120700,3028382960,17570,17570,17570,17570,0
|
|
20241202,120600,3028382960,17570,17570,17570,17570,1
|
|
20241202,120500,3028365390,17570,17580,17580,17570,28
|
|
20241202,120400,3027873260,17590,17600,17600,17590,228
|
|
20241202,120300,3023860500,17600,17600,17600,17600,0
|
|
20241202,120200,3023860500,17600,17610,17610,17600,67
|
|
20241202,120100,3022680790,17610,17610,17610,17610,124
|
|
20241202,120000,3020497150,17610,17610,17610,17610,752
|
|
20241202,115900,3007254430,17610,17610,17610,17610,9
|
|
20241202,115800,3007095940,17610,17640,17640,17610,433
|
|
20241202,115700,2999466860,17640,17650,17650,17640,2
|
|
20241202,115600,2999431570,17650,17650,17650,17650,0
|
|
20241202,115500,2999431570,17650,17670,17670,17650,150
|
|
20241202,115400,2996783920,17660,17660,17660,17660,218
|
|
20241202,115300,2992934040,17660,17690,17710,17660,74
|
|
20241202,115200,2991623810,17680,17680,17720,17680,182
|
|
20241202,115100,2988405810,17680,17640,17680,17640,99
|
|
20241202,115000,2986657890,17620,17620,17620,17620,71
|
|
20241202,114900,2985406870,17620,17620,17620,17620,406
|
|
20241202,114800,2978253150,17620,17620,17620,17620,50
|
|
20241202,114700,2977372150,17620,17620,17640,17620,84
|
|
20241202,114600,2975892050,17650,17640,17650,17640,10
|
|
20241202,114500,2975715560,17650,17650,17650,17650,4
|
|
20241202,114400,2975644960,17650,17650,17650,17650,0
|
|
20241202,114300,2975644960,17650,17620,17680,17620,46
|
|
20241202,114200,2974833070,17610,17610,17610,17610,16
|
|
20241202,114100,2974551310,17610,17610,17610,17610,5
|
|
20241202,114000,2974463260,17620,17600,17620,17600,54
|
|
20241202,113900,2973511810,17580,17520,17610,17520,661
|
|
20241202,113800,2961890410,17520,17500,17520,17500,1083
|
|
20241202,113700,2942919910,17470,17470,17470,17470,11
|
|
20241202,113600,2942727740,17470,17490,17490,17470,67
|
|
20241202,113500,2941556210,17490,17490,17490,17490,10
|
|
20241202,113400,2941381310,17490,17490,17490,17490,2000
|
|
20241202,113300,2906401310,17490,17490,17490,17490,1
|
|
20241202,113200,2906383820,17490,17460,17490,17460,10
|
|
20241202,113100,2906208960,17420,17400,17420,17390,355
|
|
20241202,113000,2900026890,17400,17400,17410,17400,522
|
|
20241202,112900,2890941790,17400,17420,17420,17390,1331
|
|
20241202,112800,2867781660,17410,17410,17410,17410,5
|
|
20241202,112700,2867694610,17410,17430,17430,17410,41
|
|
20241202,112600,2866980600,17440,17430,17520,17430,505
|
|
20241202,112500,2858144730,17420,17420,17420,17420,41
|
|
20241202,112400,2857430510,17410,17420,17420,17410,147
|
|
20241202,112300,2854870870,17420,17460,17460,17420,158
|
|
20241202,112200,2852116020,17460,17460,17470,17460,53
|
|
20241202,112100,2851190150,17470,17460,17470,17460,10
|
|
20241202,112000,2851015460,17470,17470,17470,17460,153
|
|
20241202,111900,2848343060,17480,17450,17480,17450,19
|
|
20241202,111800,2848011040,17500,17450,17500,17450,25
|
|
20241202,111700,2847573810,17440,17440,17440,17440,54
|
|
20241202,111600,2846632050,17440,17440,17440,17440,2
|
|
20241202,111500,2846597170,17440,17440,17440,17440,0
|
|
20241202,111400,2846597170,17440,17440,17440,17440,0
|
|
20241202,111300,2846597170,17440,17440,17440,17440,32
|
|
20241202,111200,2846039090,17440,17420,17500,17420,237
|
|
20241202,111100,2841909110,17420,17420,17520,17420,23
|
|
20241202,111000,2841508300,17480,17470,17480,17420,487
|
|
20241202,110900,2833019190,17470,17520,17520,17470,656
|
|
20241202,110800,2821538370,17530,17560,17560,17530,402
|
|
20241202,110700,2814487220,17570,17570,17570,17570,21
|
|
20241202,110600,2814118250,17600,17610,17610,17600,106
|
|
20241202,110500,2812251640,17610,17610,17610,17610,1
|
|
20241202,110400,2812234030,17610,17660,17680,17610,510
|
|
20241202,110300,2803230950,17680,17680,17680,17680,0
|
|
20241202,110200,2803230950,17680,17680,17680,17680,0
|
|
20241202,110100,2803230950,17680,17660,17680,17660,55
|
|
20241202,110000,2802258900,17650,17650,17650,17650,12
|
|
20241202,105900,2802047100,17650,17670,17670,17650,28
|
|
20241202,105800,2801552760,17670,17660,17670,17660,50
|
|
20241202,105700,2800669280,17660,17660,17660,17660,313
|
|
20241202,105600,2795141700,17660,17670,17670,17660,69
|
|
20241202,105500,2793922520,17670,17720,17720,17660,733
|
|
20241202,105400,2780943120,17750,17660,17750,17660,1900
|
|
20241202,105300,2747317520,17660,17550,17660,17550,67
|
|
20241202,105200,2746135880,17620,17570,17620,17560,99
|
|
20241202,105100,2744394020,17540,17550,17550,17540,107
|
|
20241202,105000,2742516230,17540,17530,17550,17530,16
|
|
20241202,104900,2742235580,17550,17520,17550,17520,10
|
|
20241202,104800,2742060320,17530,17540,17540,17530,169
|
|
20241202,104700,2739097290,17540,17520,17570,17520,292
|
|
20241202,104600,2733975380,17550,17600,17600,17530,331
|
|
20241202,104500,2728157270,17610,17610,17610,17610,0
|
|
20241202,104400,2728157270,17610,17630,17630,17610,114
|
|
20241202,104300,2726149280,17610,17610,17610,17610,205
|
|
20241202,104200,2722539230,17630,17650,17650,17630,335
|
|
20241202,104100,2716627600,17690,17690,17690,17690,0
|
|
20241202,104000,2716627600,17690,17690,17690,17690,0
|
|
20241202,103900,2716627600,17690,17670,17690,17660,257
|
|
20241202,103800,2712083990,17640,17640,17640,17640,0
|
|
20241202,103700,2712083990,17640,17650,17650,17640,143
|
|
20241202,103600,2709560160,17640,17630,17640,17630,5
|
|
20241202,103500,2709472000,17610,17610,17610,17610,11
|
|
20241202,103400,2709278290,17610,17620,17620,17610,29
|
|
20241202,103300,2708767500,17620,17620,17620,17620,21
|
|
20241202,103200,2708397480,17620,17620,17620,17620,58
|
|
20241202,103100,2707375520,17630,17660,17660,17620,105
|
|
20241202,103000,2705522570,17660,17620,17680,17610,393
|
|
20241202,102900,2698589290,17580,17580,17580,17580,10
|
|
20241202,102800,2698413490,17610,17580,17610,17560,920
|
|
20241202,102700,2682234540,17620,17640,17640,17590,504
|
|
20241202,102600,2673355630,17650,17670,17680,17640,435
|
|
20241202,102500,2665676680,17680,17670,17680,17670,117
|
|
20241202,102400,2663609280,17670,17670,17670,17670,0
|
|
20241202,102300,2663609280,17670,17670,17670,17660,297
|
|
20241202,102200,2658361490,17660,17670,17670,17660,85
|
|
20241202,102100,2656860230,17670,17670,17670,17670,49
|
|
20241202,102000,2655994400,17670,17730,17730,17670,335
|
|
20241202,101900,2650061620,17740,17810,17810,17740,303
|
|
20241202,101800,2644674140,17810,17830,17830,17810,1298
|
|
20241202,101700,2621550530,17830,17770,17840,17770,1951
|
|
20241202,101600,2586774850,17770,17760,17830,17760,614
|
|
20241202,101500,2575845920,17760,17740,17760,17740,195
|
|
20241202,101400,2572386110,17750,17740,17790,17740,103
|
|
20241202,101300,2570555280,17720,17710,17720,17710,237
|
|
20241202,101200,2566357930,17790,17660,17790,17650,841
|
|
20241202,101100,2551463320,17700,17660,17840,17650,3329
|
|
20241202,101000,2492445460,17660,17510,17660,17490,3225
|
|
20241202,100900,2435815430,17450,17420,17490,17420,2961
|
|
20241202,100800,2384152200,17410,17410,17420,17400,730
|
|
20241202,100700,2371442000,17410,17420,17430,17410,370
|
|
20241202,100600,2364998310,17410,17410,17410,17410,25
|
|
20241202,100500,2364563060,17430,17410,17440,17410,127
|
|
20241202,100400,2362349350,17410,17410,17410,17410,1031
|
|
20241202,100300,2344399640,17400,17430,17430,17400,517
|
|
20241202,100200,2335389100,17450,17490,17500,17450,771
|
|
20241202,100100,2321922890,17500,17400,17500,17400,1286
|
|
20241202,100000,2299498830,17370,17330,17370,17320,955
|
|
20241202,095900,2282927430,17330,17330,17330,17320,65
|
|
20241202,095800,2281801030,17330,17330,17330,17330,138
|
|
20241202,095700,2279409490,17320,17370,17390,17320,551
|
|
20241202,095600,2269838900,17370,17370,17420,17360,280
|
|
20241202,095500,2264964190,17390,17360,17390,17360,30
|
|
20241202,095400,2264442520,17390,17340,17420,17340,252
|
|
20241202,095300,2260066970,17380,17380,17380,17380,82
|
|
20241202,095200,2258641810,17330,17370,17400,17320,951
|
|
20241202,095100,2242109670,17380,17310,17380,17310,691
|
|
20241202,095000,2230133510,17310,17310,17310,17310,513
|
|
20241202,094900,2221253480,17320,17330,17340,17310,578
|
|
20241202,094800,2211243240,17330,17340,17340,17330,160
|
|
20241202,094700,2208470270,17360,17360,17360,17360,1
|
|
20241202,094600,2208452910,17330,17360,17360,17330,270
|
|
20241202,094500,2203769860,17370,17360,17370,17340,122
|
|
20241202,094400,2201651980,17360,17280,17360,17280,1567
|
|
20241202,094300,2174533990,17280,17400,17400,17260,4425
|
|
20241202,094200,2097919730,17400,17410,17430,17400,182
|
|
20241202,094100,2094750840,17410,17420,17420,17400,354
|
|
20241202,094000,2088588850,17410,17490,17520,17410,3124
|
|
20241202,093900,2034007230,17500,17460,17500,17460,84
|
|
20241202,093800,2032537790,17450,17440,17490,17440,1147
|
|
20241202,093700,2012512120,17450,17410,17450,17410,131
|
|
20241202,093600,2010229540,17420,17430,17430,17420,1145
|
|
20241202,093500,1990280590,17440,17440,17450,17440,274
|
|
20241202,093400,1985502000,17440,17450,17450,17440,434
|
|
20241202,093300,1977932990,17450,17460,17460,17440,672
|
|
20241202,093200,1966210020,17460,17540,17540,17460,2798
|
|
20241202,093100,1917239690,17550,17540,17550,17530,545
|
|
20241202,093000,1907680830,17540,17550,17550,17540,128
|
|
20241202,092900,1905434780,17540,17540,17540,17540,60
|
|
20241202,092800,1904382380,17540,17550,17550,17540,278
|
|
20241202,092700,1899504530,17550,17560,17570,17530,1853
|
|
20241202,092600,1866980280,17560,17590,17590,17560,697
|
|
20241202,092500,1854727630,17590,17630,17630,17590,2113
|
|
20241202,092400,1817531990,17630,17610,17640,17610,369
|
|
20241202,092300,1811027380,17600,17610,17610,17600,202
|
|
20241202,092200,1807470360,17600,17660,17660,17600,891
|
|
20241202,092100,1791755600,17660,17690,17690,17660,580
|
|
20241202,092000,1781506520,17680,17760,17760,17670,2774
|
|
20241202,091900,1732330490,17760,17740,17850,17740,1456
|
|
20241202,091800,1706422800,17730,17710,17740,17700,633
|
|
20241202,091700,1695210600,17700,17670,17790,17670,1548
|
|
20241202,091600,1667762220,17690,17690,17730,17670,510
|
|
20241202,091500,1658737750,17680,17670,17690,17670,397
|
|
20241202,091400,1651720180,17700,17660,17700,17650,484
|
|
20241202,091300,1643169170,17670,17700,17780,17610,1618
|
|
20241202,091200,1614547360,17700,17850,17850,17560,5445
|
|
20241202,091100,1517956050,17850,17820,17870,17800,1596
|
|
20241202,091000,1489506250,17820,17880,17920,17820,1759
|
|
20241202,090900,1458062630,17870,17910,18000,17800,2195
|
|
20241202,090800,1418891470,17990,17890,18000,17770,1638
|
|
20241202,090700,1389640770,17890,18000,18290,17780,16479
|
|
20241202,090600,1091783760,18000,17740,18000,17720,14390
|
|
20241202,090500,833870190,17750,17920,17930,17750,6550
|
|
20241202,090400,716737730,17920,17610,17920,17500,10417
|
|
20241202,090300,532102380,17600,17490,17600,17490,2328
|
|
20241202,090200,491200150,17480,17520,17600,17400,7430
|
|
20241202,090100,361122680,17490,17430,17550,17350,3659
|
|
20241202,090000,297368140,17620,17780,17780,17300,16801
|