591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,184700,4672737080,18560,18560,18560,18560,0
|
|
20241213,184600,4672737080,18560,18560,18560,18560,0
|
|
20241213,184500,4672737080,18560,18560,18560,18560,0
|
|
20241213,184400,4672737080,18560,18560,18560,18560,0
|
|
20241213,184300,4672737080,18560,18560,18560,18560,0
|
|
20241213,184200,4672737080,18560,18560,18560,18560,0
|
|
20241213,184100,4672737080,18560,18560,18560,18560,0
|
|
20241213,184000,4672737080,18560,18560,18560,18560,0
|
|
20241213,183900,4672737080,18560,18560,18560,18560,0
|
|
20241213,183800,4672737080,18560,18560,18560,18560,0
|
|
20241213,183700,4672737080,18560,18560,18560,18560,0
|
|
20241213,183600,4672737080,18560,18560,18560,18560,0
|
|
20241213,183500,4672737080,18560,18560,18560,18560,0
|
|
20241213,183400,4672737080,18560,18560,18560,18560,0
|
|
20241213,183300,4672737080,18560,18560,18560,18560,0
|
|
20241213,183200,4672737080,18560,18560,18560,18560,0
|
|
20241213,183100,4672737080,18560,18560,18560,18560,0
|
|
20241213,183000,4672737080,18560,18560,18560,18560,0
|
|
20241213,182900,4672737080,18560,18560,18560,18560,0
|
|
20241213,182800,4672737080,18560,18560,18560,18560,0
|
|
20241213,182700,4672737080,18560,18560,18560,18560,0
|
|
20241213,182600,4672737080,18560,18560,18560,18560,0
|
|
20241213,182500,4672737080,18560,18560,18560,18560,0
|
|
20241213,182400,4672737080,18560,18560,18560,18560,0
|
|
20241213,182300,4672737080,18560,18560,18560,18560,0
|
|
20241213,182200,4672737080,18560,18560,18560,18560,0
|
|
20241213,182100,4672737080,18560,18560,18560,18560,0
|
|
20241213,182000,4672737080,18560,18560,18560,18560,0
|
|
20241213,181900,4672737080,18560,18560,18560,18560,0
|
|
20241213,181800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,181700,4672737080,18560,18560,18560,18560,0
|
|
20241213,181600,4672737080,18560,18560,18560,18560,0
|
|
20241213,181500,4672737080,18560,18560,18560,18560,0
|
|
20241213,181400,4672737080,18560,18560,18560,18560,0
|
|
20241213,181300,4672737080,18560,18560,18560,18560,0
|
|
20241213,181200,4672737080,18560,18560,18560,18560,0
|
|
20241213,181100,4672737080,18560,18560,18560,18560,0
|
|
20241213,181000,4672737080,18560,18560,18560,18560,0
|
|
20241213,180900,4672737080,18560,18560,18560,18560,0
|
|
20241213,180800,4672737080,18560,18560,18560,18560,0
|
|
20241213,180700,4672737080,18560,18560,18560,18560,0
|
|
20241213,180600,4672737080,18560,18560,18560,18560,0
|
|
20241213,180500,4672737080,18560,18560,18560,18560,0
|
|
20241213,180400,4672737080,18560,18560,18560,18560,0
|
|
20241213,180300,4672737080,18560,18560,18560,18560,0
|
|
20241213,180200,4672737080,18560,18560,18560,18560,0
|
|
20241213,180100,4672737080,18560,18560,18560,18560,0
|
|
20241213,180000,4672737080,18560,18560,18560,18560,0
|
|
20241213,175900,4672737080,18560,18560,18560,18560,0
|
|
20241213,175800,4672737080,18560,18560,18560,18560,0
|
|
20241213,175700,4672737080,18560,18560,18560,18560,0
|
|
20241213,175600,4672737080,18560,18560,18560,18560,0
|
|
20241213,175500,4672737080,18560,18560,18560,18560,0
|
|
20241213,175400,4672737080,18560,18560,18560,18560,0
|
|
20241213,175300,4672737080,18560,18560,18560,18560,0
|
|
20241213,175200,4672737080,18560,18560,18560,18560,0
|
|
20241213,175100,4672737080,18560,18560,18560,18560,0
|
|
20241213,175000,4672737080,18560,18560,18560,18560,0
|
|
20241213,174900,4672737080,18560,18560,18560,18560,0
|
|
20241213,174800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,174700,4672737080,18560,18560,18560,18560,0
|
|
20241213,174600,4672737080,18560,18560,18560,18560,0
|
|
20241213,174500,4672737080,18560,18560,18560,18560,0
|
|
20241213,174400,4672737080,18560,18560,18560,18560,0
|
|
20241213,174300,4672737080,18560,18560,18560,18560,0
|
|
20241213,174200,4672737080,18560,18560,18560,18560,0
|
|
20241213,174100,4672737080,18560,18560,18560,18560,0
|
|
20241213,174000,4672737080,18560,18560,18560,18560,0
|
|
20241213,173900,4672737080,18560,18560,18560,18560,0
|
|
20241213,173800,4672737080,18560,18560,18560,18560,0
|
|
20241213,173700,4672737080,18560,18560,18560,18560,0
|
|
20241213,173600,4672737080,18560,18560,18560,18560,0
|
|
20241213,173500,4672737080,18560,18560,18560,18560,0
|
|
20241213,173400,4672737080,18560,18560,18560,18560,0
|
|
20241213,173300,4672737080,18560,18560,18560,18560,0
|
|
20241213,173200,4672737080,18560,18560,18560,18560,0
|
|
20241213,173100,4672737080,18560,18560,18560,18560,0
|
|
20241213,173000,4672737080,18560,18560,18560,18560,0
|
|
20241213,172900,4672737080,18560,18560,18560,18560,0
|
|
20241213,172800,4672737080,18560,18560,18560,18560,0
|
|
20241213,172700,4672737080,18560,18560,18560,18560,0
|
|
20241213,172600,4672737080,18560,18560,18560,18560,0
|
|
20241213,172500,4672737080,18560,18560,18560,18560,0
|
|
20241213,172400,4672737080,18560,18560,18560,18560,0
|
|
20241213,172300,4672737080,18560,18560,18560,18560,0
|
|
20241213,172200,4672737080,18560,18560,18560,18560,0
|
|
20241213,172100,4672737080,18560,18560,18560,18560,0
|
|
20241213,172000,4672737080,18560,18560,18560,18560,0
|
|
20241213,171900,4672737080,18560,18560,18560,18560,0
|
|
20241213,171800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,171700,4672737080,18560,18560,18560,18560,0
|
|
20241213,171600,4672737080,18560,18560,18560,18560,0
|
|
20241213,171500,4672737080,18560,18560,18560,18560,0
|
|
20241213,171400,4672737080,18560,18560,18560,18560,0
|
|
20241213,171300,4672737080,18560,18560,18560,18560,0
|
|
20241213,171200,4672737080,18560,18560,18560,18560,0
|
|
20241213,171100,4672737080,18560,18560,18560,18560,0
|
|
20241213,171000,4672737080,18560,18560,18560,18560,0
|
|
20241213,170900,4672737080,18560,18560,18560,18560,0
|
|
20241213,170800,4672737080,18560,18560,18560,18560,0
|
|
20241213,170700,4672737080,18560,18560,18560,18560,0
|
|
20241213,170600,4672737080,18560,18560,18560,18560,0
|
|
20241213,170500,4672737080,18560,18560,18560,18560,0
|
|
20241213,170400,4672737080,18560,18560,18560,18560,0
|
|
20241213,170300,4672737080,18560,18560,18560,18560,0
|
|
20241213,170200,4672737080,18560,18560,18560,18560,0
|
|
20241213,170100,4672737080,18560,18560,18560,18560,0
|
|
20241213,170000,4672737080,18560,18560,18560,18560,0
|
|
20241213,165900,4672737080,18560,18560,18560,18560,0
|
|
20241213,165800,4672737080,18560,18560,18560,18560,0
|
|
20241213,165700,4672737080,18560,18560,18560,18560,0
|
|
20241213,165600,4672737080,18560,18560,18560,18560,0
|
|
20241213,165500,4672737080,18560,18560,18560,18560,0
|
|
20241213,165400,4672737080,18560,18560,18560,18560,0
|
|
20241213,165300,4672737080,18560,18560,18560,18560,0
|
|
20241213,165200,4672737080,18560,18560,18560,18560,0
|
|
20241213,165100,4672737080,18560,18560,18560,18560,0
|
|
20241213,165000,4672737080,18560,18560,18560,18560,0
|
|
20241213,164900,4672737080,18560,18560,18560,18560,0
|
|
20241213,164800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,164700,4672737080,18560,18560,18560,18560,0
|
|
20241213,164600,4672737080,18560,18560,18560,18560,0
|
|
20241213,164500,4672737080,18560,18560,18560,18560,0
|
|
20241213,164400,4672737080,18560,18560,18560,18560,0
|
|
20241213,164300,4672737080,18560,18560,18560,18560,0
|
|
20241213,164200,4672737080,18560,18560,18560,18560,0
|
|
20241213,164100,4672737080,18560,18560,18560,18560,0
|
|
20241213,164000,4672737080,18560,18560,18560,18560,0
|
|
20241213,163900,4672737080,18560,18560,18560,18560,0
|
|
20241213,163800,4672737080,18560,18560,18560,18560,0
|
|
20241213,163700,4672737080,18560,18560,18560,18560,0
|
|
20241213,163600,4672737080,18560,18560,18560,18560,0
|
|
20241213,163500,4672737080,18560,18560,18560,18560,0
|
|
20241213,163400,4672737080,18560,18560,18560,18560,0
|
|
20241213,163300,4672737080,18560,18560,18560,18560,0
|
|
20241213,163200,4672737080,18560,18560,18560,18560,0
|
|
20241213,163100,4672737080,18560,18560,18560,18560,0
|
|
20241213,163000,4672737080,18560,18560,18560,18560,0
|
|
20241213,162900,4672737080,18560,18560,18560,18560,0
|
|
20241213,162800,4672737080,18560,18560,18560,18560,0
|
|
20241213,162700,4672737080,18560,18560,18560,18560,0
|
|
20241213,162600,4672737080,18560,18560,18560,18560,0
|
|
20241213,162500,4672737080,18560,18560,18560,18560,0
|
|
20241213,162400,4672737080,18560,18560,18560,18560,0
|
|
20241213,162300,4672737080,18560,18560,18560,18560,0
|
|
20241213,162200,4672737080,18560,18560,18560,18560,0
|
|
20241213,162100,4672737080,18560,18560,18560,18560,0
|
|
20241213,162000,4672737080,18560,18560,18560,18560,0
|
|
20241213,161900,4672737080,18560,18560,18560,18560,0
|
|
20241213,161800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,161700,4672737080,18560,18560,18560,18560,0
|
|
20241213,161600,4672737080,18560,18560,18560,18560,0
|
|
20241213,161500,4672737080,18560,18560,18560,18560,0
|
|
20241213,161400,4672737080,18560,18560,18560,18560,0
|
|
20241213,161300,4672737080,18560,18560,18560,18560,0
|
|
20241213,161200,4672737080,18560,18560,18560,18560,0
|
|
20241213,161100,4672737080,18560,18560,18560,18560,0
|
|
20241213,161000,4672737080,18560,18560,18560,18560,0
|
|
20241213,160900,4672737080,18560,18560,18560,18560,0
|
|
20241213,160800,4672737080,18560,18560,18560,18560,0
|
|
20241213,160700,4672737080,18560,18560,18560,18560,0
|
|
20241213,160600,4672737080,18560,18560,18560,18560,0
|
|
20241213,160500,4672737080,18560,18560,18560,18560,0
|
|
20241213,160400,4672737080,18560,18560,18560,18560,0
|
|
20241213,160300,4672737080,18560,18560,18560,18560,0
|
|
20241213,160200,4672737080,18560,18560,18560,18560,0
|
|
20241213,160100,4672737080,18560,18560,18560,18560,0
|
|
20241213,160000,4672737080,18560,18560,18560,18560,0
|
|
20241213,155900,4672737080,18560,18560,18560,18560,0
|
|
20241213,155800,4672737080,18560,18560,18560,18560,0
|
|
20241213,155700,4672737080,18560,18560,18560,18560,0
|
|
20241213,155600,4672737080,18560,18560,18560,18560,0
|
|
20241213,155500,4672737080,18560,18560,18560,18560,0
|
|
20241213,155400,4672737080,18560,18560,18560,18560,0
|
|
20241213,155300,4672737080,18560,18560,18560,18560,0
|
|
20241213,155200,4672737080,18560,18560,18560,18560,0
|
|
20241213,155100,4672737080,18560,18560,18560,18560,0
|
|
20241213,155000,4672737080,18560,18560,18560,18560,0
|
|
20241213,154900,4672737080,18560,18560,18560,18560,0
|
|
20241213,154800,4672737080,18560,18560,18560,18560,28686
|
|
20241213,154700,4672737080,18560,18560,18560,18560,0
|
|
20241213,154600,4672737080,18560,18560,18560,18560,0
|
|
20241213,154500,4672737080,18560,18560,18560,18560,0
|
|
20241213,154400,4672737080,18560,18560,18560,18560,0
|
|
20241213,154300,4672737080,18560,18560,18560,18560,0
|
|
20241213,154200,4672737080,18560,18560,18560,18560,0
|
|
20241213,154100,4672737080,18560,18560,18560,18560,0
|
|
20241213,154000,4672737080,18560,18560,18560,18560,0
|
|
20241213,153900,4672737080,18560,18560,18560,18560,0
|
|
20241213,153800,4672737080,18560,18560,18560,18560,0
|
|
20241213,153700,4672737080,18560,18560,18560,18560,0
|
|
20241213,153600,4672737080,18560,18560,18560,18560,0
|
|
20241213,153500,4672737080,18560,18560,18560,18560,0
|
|
20241213,153400,4672737080,18560,18560,18560,18560,0
|
|
20241213,153300,4672737080,18560,18560,18560,18560,0
|
|
20241213,153200,4672737080,18560,18560,18560,18560,0
|
|
20241213,153100,4672737080,18560,18560,18560,18560,0
|
|
20241213,153000,4672737080,18560,18560,18560,18560,28686
|
|
20241213,152900,4140324920,18560,18560,18560,18560,0
|
|
20241213,152800,4140324920,18560,18560,18560,18560,0
|
|
20241213,152700,4140324920,18560,18560,18560,18560,0
|
|
20241213,152600,4140324920,18560,18560,18560,18560,0
|
|
20241213,152500,4140324920,18560,18560,18560,18560,0
|
|
20241213,152400,4140324920,18560,18560,18560,18560,0
|
|
20241213,152300,4140324920,18560,18560,18560,18560,0
|
|
20241213,152200,4140324920,18560,18560,18560,18560,0
|
|
20241213,152100,4140324920,18560,18560,18560,18560,0
|
|
20241213,152000,4140324920,18560,18560,18560,18560,0
|
|
20241213,151900,4140324920,18560,18560,18560,18550,287
|
|
20241213,151800,4134998520,18560,18550,18560,18550,374
|
|
20241213,151700,4128059520,18560,18560,18570,18550,1034
|
|
20241213,151600,4108865350,18570,18560,18570,18560,689
|
|
20241213,151500,4096074950,18560,18570,18570,18560,344
|
|
20241213,151400,4089688150,18560,18560,18570,18550,1957
|
|
20241213,151300,4053367100,18550,18560,18560,18550,379
|
|
20241213,151200,4046334070,18550,18560,18560,18550,975
|
|
20241213,151100,4028244770,18550,18550,18560,18550,557
|
|
20241213,151000,4017908180,18550,18550,18560,18550,387
|
|
20241213,150900,4010727830,18550,18550,18560,18550,457
|
|
20241213,150800,4002247570,18550,18560,18560,18550,473
|
|
20241213,150700,3993470780,18550,18560,18570,18550,364
|
|
20241213,150600,3986715040,18560,18550,18570,18550,186
|
|
20241213,150500,3983262730,18570,18560,18570,18550,852
|
|
20241213,150400,3967449680,18560,18560,18570,18560,491
|
|
20241213,150300,3958336650,18570,18560,18570,18560,200
|
|
20241213,150200,3954624580,18560,18560,18570,18560,789
|
|
20241213,150100,3939979420,18560,18560,18570,18560,187
|
|
20241213,150000,3936508100,18560,18570,18570,18560,508
|
|
20241213,145900,3927075470,18560,18570,18570,18560,3338
|
|
20241213,145800,3865090020,18560,18560,18570,18560,61
|
|
20241213,145700,3863957810,18560,18560,18570,18560,252
|
|
20241213,145600,3859280510,18560,18570,18570,18560,290
|
|
20241213,145500,3853897800,18570,18560,18570,18560,545
|
|
20241213,145400,3843777560,18570,18580,18580,18560,1424
|
|
20241213,145300,3817332850,18580,18580,18580,18570,201
|
|
20241213,145200,3813598820,18570,18570,18580,18570,284
|
|
20241213,145100,3808324870,18570,18570,18580,18570,175
|
|
20241213,145000,3805074270,18570,18570,18580,18570,227
|
|
20241213,144900,3800858730,18560,18580,18580,18560,756
|
|
20241213,144800,3786823140,18570,18580,18580,18570,271
|
|
20241213,144700,3781789160,18580,18570,18580,18570,84
|
|
20241213,144600,3780228950,18570,18570,18580,18570,341
|
|
20241213,144500,3773896460,18580,18580,18580,18570,292
|
|
20241213,144400,3768472530,18570,18570,18580,18570,110
|
|
20241213,144300,3766429160,18570,18580,18580,18570,254
|
|
20241213,144200,3761712320,18580,18580,18580,18570,46
|
|
20241213,144100,3760857880,18580,18570,18580,18570,213
|
|
20241213,144000,3756902240,18570,18560,18570,18550,466
|
|
20241213,143900,3748251470,18560,18570,18580,18560,531
|
|
20241213,143800,3738395780,18570,18570,18570,18550,1156
|
|
20241213,143700,3716936010,18560,18570,18570,18560,137
|
|
20241213,143600,3714393050,18560,18570,18580,18560,1050
|
|
20241213,143500,3694895590,18570,18580,18590,18570,2451
|
|
20241213,143400,3649356880,18580,18580,18590,18580,342
|
|
20241213,143300,3643000640,18590,18590,18590,18580,242
|
|
20241213,143200,3638502340,18590,18590,18590,18580,301
|
|
20241213,143100,3632908040,18580,18590,18590,18580,549
|
|
20241213,143000,3622702650,18580,18590,18590,18580,663
|
|
20241213,142900,3610382180,18590,18580,18590,18580,569
|
|
20241213,142800,3599807250,18580,18590,18590,18580,1506
|
|
20241213,142700,3571814480,18580,18590,18590,18580,173
|
|
20241213,142600,3568598660,18580,18590,18590,18580,354
|
|
20241213,142500,3562019560,18580,18590,18590,18580,159
|
|
20241213,142400,3559065200,18590,18580,18590,18580,185
|
|
20241213,142300,3555626520,18580,18590,18590,18580,297
|
|
20241213,142200,3550107170,18590,18590,18590,18580,1559
|
|
20241213,142100,3521125630,18590,18600,18600,18590,348
|
|
20241213,142000,3514656140,18580,18590,18600,18580,442
|
|
20241213,141900,3506439510,18590,18590,18590,18580,334
|
|
20241213,141800,3500232740,18590,18590,18590,18580,216
|
|
20241213,141700,3496217620,18590,18590,18590,18580,343
|
|
20241213,141600,3489842780,18580,18590,18590,18580,60
|
|
20241213,141500,3488727770,18580,18590,18590,18580,314
|
|
20241213,141400,3482892110,18580,18580,18590,18580,258
|
|
20241213,141300,3478097200,18590,18580,18590,18580,95
|
|
20241213,141200,3476331990,18580,18590,18590,18580,1142
|
|
20241213,141100,3455103520,18600,18590,18600,18590,191
|
|
20241213,141000,3451552660,18600,18600,18610,18590,379
|
|
20241213,140900,3444503950,18600,18590,18600,18590,33
|
|
20241213,140800,3443890280,18600,18590,18610,18590,119
|
|
20241213,140700,3441676650,18590,18610,18620,18590,420
|
|
20241213,140600,3433862440,18620,18610,18620,18610,341
|
|
20241213,140500,3427515030,18620,18590,18620,18580,10691
|
|
20241213,140400,3228658040,18580,18590,18590,18580,183
|
|
20241213,140300,3225257430,18590,18570,18590,18570,1180
|
|
20241213,140200,3203333280,18580,18570,18580,18570,117
|
|
20241213,140100,3201160480,18580,18570,18580,18570,127
|
|
20241213,140000,3198801860,18570,18580,18580,18570,45
|
|
20241213,135900,3197966160,18570,18580,18580,18570,538
|
|
20241213,135800,3187973910,18580,18570,18580,18570,23
|
|
20241213,135700,3187546680,18580,18570,18580,18570,323
|
|
20241213,135600,3181546760,18570,18570,18580,18570,203
|
|
20241213,135500,3177775600,18570,18580,18580,18570,181
|
|
20241213,135400,3174414250,18580,18570,18580,18570,468
|
|
20241213,135300,3165720180,18580,18570,18580,18570,52
|
|
20241213,135200,3164754360,18570,18580,18590,18570,1103
|
|
20241213,135100,3144260690,18580,18570,18580,18560,842
|
|
20241213,135000,3128622470,18570,18560,18570,18560,183
|
|
20241213,134900,3125225930,18560,18550,18560,18550,67
|
|
20241213,134800,3123982690,18550,18580,18580,18550,320
|
|
20241213,134700,3118039450,18580,18580,18590,18570,1060
|
|
20241213,134600,3098345070,18570,18560,18570,18560,962
|
|
20241213,134500,3080481430,18560,18560,18570,18560,397
|
|
20241213,134400,3073112860,18560,18570,18570,18560,339
|
|
20241213,134300,3066819680,18570,18550,18570,18550,452
|
|
20241213,134200,3058432180,18560,18560,18560,18550,68
|
|
20241213,134100,3057170270,18550,18560,18570,18550,227
|
|
20241213,134000,3052957170,18570,18550,18570,18550,324
|
|
20241213,133900,3046943710,18560,18550,18560,18550,276
|
|
20241213,133800,3041822560,18560,18560,18560,18550,175
|
|
20241213,133700,3038576170,18560,18560,18570,18550,140
|
|
20241213,133600,3035978310,18570,18570,18570,18550,970
|
|
20241213,133500,3017974640,18570,18560,18570,18560,260
|
|
20241213,133400,3013148370,18550,18550,18560,18550,202
|
|
20241213,133300,3009401070,18550,18560,18570,18550,334
|
|
20241213,133200,3003203550,18570,18570,18570,18560,238
|
|
20241213,133100,2998784930,18570,18570,18570,18560,226
|
|
20241213,133000,2994588240,18570,18580,18580,18560,542
|
|
20241213,132900,2984520810,18580,18580,18580,18560,132
|
|
20241213,132800,2982068970,18570,18580,18580,18570,358
|
|
20241213,132700,2975419670,18570,18560,18580,18550,247
|
|
20241213,132600,2970834500,18550,18560,18560,18550,60
|
|
20241213,132500,2969721170,18570,18580,18590,18550,422
|
|
20241213,132400,2961881910,18580,18580,18590,18580,150
|
|
20241213,132300,2959094900,18580,18590,18590,18580,219
|
|
20241213,132200,2955024080,18580,18590,18590,18580,177
|
|
20241213,132100,2951735110,18580,18580,18580,18570,169
|
|
20241213,132000,2948596130,18580,18580,18580,18570,84
|
|
20241213,131900,2947035960,18570,18590,18590,18570,134
|
|
20241213,131800,2944547540,18590,18580,18590,18580,91
|
|
20241213,131700,2942855970,18590,18550,18590,18550,637
|
|
20241213,131600,2931030470,18550,18560,18560,18550,30
|
|
20241213,131500,2930473950,18550,18560,18580,18550,91
|
|
20241213,131400,2928785550,18550,18560,18580,18550,1183
|
|
20241213,131300,2906827510,18550,18560,18570,18550,221
|
|
20241213,131200,2902726060,18550,18560,18560,18550,14
|
|
20241213,131100,2902466270,18560,18570,18570,18560,374
|
|
20241213,131000,2895524780,18560,18580,18580,18560,316
|
|
20241213,130900,2889657090,18580,18560,18590,18560,109
|
|
20241213,130800,2887632280,18560,18560,18600,18560,3406
|
|
20241213,130700,2824328380,18560,18580,18580,18560,34
|
|
20241213,130600,2823696800,18570,18580,18580,18560,229
|
|
20241213,130500,2819444220,18580,18580,18580,18570,61
|
|
20241213,130400,2818311360,18580,18570,18580,18570,193
|
|
20241213,130300,2814726790,18570,18570,18580,18570,206
|
|
20241213,130200,2810901290,18570,18560,18570,18560,299
|
|
20241213,130100,2805350660,18560,18550,18560,18540,336
|
|
20241213,130000,2799116080,18560,18570,18570,18560,154
|
|
20241213,125900,2796257670,18560,18570,18570,18550,356
|
|
20241213,125800,2789648220,18570,18560,18570,18560,249
|
|
20241213,125700,2785025980,18560,18560,18560,18550,130
|
|
20241213,125600,2782613390,18550,18560,18570,18550,77
|
|
20241213,125500,2781184520,18570,18570,18570,18560,321
|
|
20241213,125400,2775226190,18560,18560,18570,18550,347
|
|
20241213,125300,2768785630,18570,18570,18570,18560,649
|
|
20241213,125200,2756735400,18560,18550,18560,18550,353
|
|
20241213,125100,2750183760,18550,18560,18560,18550,368
|
|
20241213,125000,2743357160,18550,18550,18560,18550,421
|
|
20241213,124900,2735546740,18550,18560,18560,18550,148
|
|
20241213,124800,2732800600,18550,18560,18560,18550,139
|
|
20241213,124700,2730221950,18550,18560,18570,18550,201
|
|
20241213,124600,2726491360,18550,18560,18570,18550,700
|
|
20241213,124500,2713499480,18560,18550,18560,18550,105
|
|
20241213,124400,2711551650,18560,18550,18560,18550,246
|
|
20241213,124300,2706987240,18550,18550,18560,18550,137
|
|
20241213,124200,2704444990,18550,18560,18560,18550,151
|
|
20241213,124100,2701643820,18560,18550,18560,18550,77
|
|
20241213,124000,2700214870,18550,18570,18570,18550,509
|
|
20241213,123900,2690768660,18570,18560,18570,18560,295
|
|
20241213,123800,2685292880,18560,18560,18570,18560,163
|
|
20241213,123700,2682266340,18570,18540,18570,18540,984
|
|
20241213,123600,2664004790,18550,18530,18550,18530,277
|
|
20241213,123500,2658867660,18530,18540,18550,18530,174
|
|
20241213,123400,2655641740,18540,18550,18550,18540,219
|
|
20241213,123300,2651580220,18540,18540,18550,18540,230
|
|
20241213,123200,2647315430,18540,18550,18550,18530,80
|
|
20241213,123100,2645832730,18550,18550,18560,18550,267
|
|
20241213,123000,2640879690,18560,18540,18560,18540,293
|
|
20241213,122900,2635445660,18560,18550,18560,18540,318
|
|
20241213,122800,2629546680,18540,18540,18550,18530,444
|
|
20241213,122700,2621315020,18530,18530,18540,18530,97
|
|
20241213,122600,2619516980,18530,18530,18540,18530,190
|
|
20241213,122500,2615996110,18530,18520,18540,18520,130
|
|
20241213,122400,2613587450,18530,18530,18540,18530,380
|
|
20241213,122300,2606544710,18530,18540,18550,18530,70
|
|
20241213,122200,2605247420,18550,18540,18550,18540,280
|
|
20241213,122100,2600055560,18540,18540,18550,18540,85
|
|
20241213,122000,2598479640,18540,18550,18550,18540,287
|
|
20241213,121900,2593157780,18550,18550,18550,18540,139
|
|
20241213,121800,2590579520,18550,18560,18560,18550,262
|
|
20241213,121700,2585719390,18550,18560,18560,18550,282
|
|
20241213,121600,2580488150,18560,18560,18560,18550,138
|
|
20241213,121500,2577927550,18550,18560,18560,18550,310
|
|
20241213,121400,2572175700,18550,18550,18570,18550,74
|
|
20241213,121300,2570801790,18540,18540,18570,18540,4277
|
|
20241213,121200,2491414530,18540,18520,18540,18520,1835
|
|
20241213,121100,2457422190,18520,18510,18520,18510,2023
|
|
20241213,121000,2419958450,18520,18520,18520,18510,245
|
|
20241213,120900,2415421390,18520,18530,18530,18520,273
|
|
20241213,120800,2410363890,18520,18520,18530,18520,325
|
|
20241213,120700,2404344010,18520,18530,18530,18520,47
|
|
20241213,120600,2403473550,18520,18520,18530,18520,410
|
|
20241213,120500,2395878730,18530,18510,18530,18510,160
|
|
20241213,120400,2392914940,18510,18520,18520,18510,138
|
|
20241213,120300,2390359790,18530,18540,18540,18530,1889
|
|
20241213,120200,2355355760,18540,18530,18540,18530,379
|
|
20241213,120100,2348330880,18530,18540,18540,18530,250
|
|
20241213,120000,2343696930,18540,18530,18540,18530,842
|
|
20241213,115900,2328089700,18530,18530,18540,18530,458
|
|
20241213,115800,2319602190,18540,18500,18540,18500,2550
|
|
20241213,115700,2272350580,18510,18500,18510,18500,515
|
|
20241213,115600,2262819720,18510,18510,18510,18500,1421
|
|
20241213,115500,2236518180,18500,18490,18510,18490,1442
|
|
20241213,115400,2209842320,18490,18490,18500,18490,257
|
|
20241213,115300,2205089720,18470,18490,18490,18470,82
|
|
20241213,115200,2203573670,18490,18490,18500,18490,691
|
|
20241213,115100,2190797060,18480,18480,18490,18480,296
|
|
20241213,115000,2185326220,18480,18470,18490,18470,128
|
|
20241213,114900,2182960940,18480,18490,18490,18480,507
|
|
20241213,114800,2173590790,18480,18480,18490,18480,288
|
|
20241213,114700,2168267480,18490,18480,18490,18480,56
|
|
20241213,114600,2167232480,18480,18470,18480,18470,370
|
|
20241213,114500,2160396590,18480,18480,18480,18470,555
|
|
20241213,114400,2150145400,18480,18470,18480,18470,287
|
|
20241213,114300,2144843340,18470,18490,18500,18470,291
|
|
20241213,114200,2139462880,18500,18490,18500,18490,339
|
|
20241213,114100,2133193450,18470,18460,18470,18460,214
|
|
20241213,114000,2129241250,18460,18460,18470,18440,212
|
|
20241213,113900,2125329230,18460,18460,18470,18460,127
|
|
20241213,113800,2122984690,18470,18480,18480,18470,242
|
|
20241213,113700,2118512980,18480,18480,18490,18470,222
|
|
20241213,113600,2114409860,18480,18470,18490,18460,223
|
|
20241213,113500,2110289660,18470,18450,18470,18450,651
|
|
20241213,113400,2098266860,18450,18450,18470,18450,87
|
|
20241213,113300,2096661080,18440,18470,18470,18440,302
|
|
20241213,113200,2091085660,18460,18440,18470,18440,255
|
|
20241213,113100,2086380450,18440,18440,18460,18440,119
|
|
20241213,113000,2084185020,18440,18410,18450,18410,253
|
|
20241213,112900,2079520690,18410,18430,18440,18410,249
|
|
20241213,112800,2074931420,18430,18440,18440,18430,242
|
|
20241213,112700,2070469070,18440,18430,18450,18420,469
|
|
20241213,112600,2061822600,18430,18420,18430,18420,146
|
|
20241213,112500,2059132610,18440,18430,18440,18420,247
|
|
20241213,112400,2054579720,18420,18420,18430,18410,258
|
|
20241213,112300,2049827020,18410,18420,18420,18410,51
|
|
20241213,112200,2048888080,18420,18420,18420,18410,303
|
|
20241213,112100,2043309210,18420,18400,18430,18400,410
|
|
20241213,112000,2035759210,18400,18420,18420,18400,477
|
|
20241213,111900,2026972920,18420,18420,18430,18420,191
|
|
20241213,111800,2023453710,18420,18390,18420,18390,969
|
|
20241213,111700,2005617690,18390,18390,18400,18390,186
|
|
20241213,111600,2002197040,18390,18420,18420,18390,1400
|
|
20241213,111500,1976435840,18430,18410,18430,18400,167
|
|
20241213,111400,1973361250,18400,18410,18410,18400,292
|
|
20241213,111300,1967986520,18410,18450,18450,18410,348
|
|
20241213,111200,1961574290,18440,18430,18440,18420,432
|
|
20241213,111100,1953612000,18430,18440,18440,18430,159
|
|
20241213,111000,1950681480,18440,18410,18440,18410,479
|
|
20241213,110900,1941852560,18420,18430,18430,18410,193
|
|
20241213,110800,1938295990,18440,18440,18450,18440,240
|
|
20241213,110700,1933870370,18440,18450,18460,18440,296
|
|
20241213,110600,1928409500,18450,18450,18460,18450,467
|
|
20241213,110500,1919793320,18440,18460,18460,18430,77
|
|
20241213,110400,1918373010,18450,18460,18470,18450,469
|
|
20241213,110300,1909716220,18460,18460,18470,18450,240
|
|
20241213,110200,1905285780,18460,18460,18460,18450,231
|
|
20241213,110100,1901022620,18460,18460,18470,18450,283
|
|
20241213,110000,1895798890,18460,18460,18460,18420,181
|
|
20241213,105900,1892459230,18460,18460,18470,18440,399
|
|
20241213,105800,1885095090,18460,18460,18460,18450,302
|
|
20241213,105700,1879521730,18450,18450,18460,18450,136
|
|
20241213,105600,1877011740,18450,18450,18460,18450,225
|
|
20241213,105500,1872860010,18440,18440,18460,18440,281
|
|
20241213,105400,1867676070,18440,18460,18460,18440,79
|
|
20241213,105300,1866218360,18460,18470,18480,18440,638
|
|
20241213,105200,1854434660,18470,18480,18480,18470,386
|
|
20241213,105100,1847301450,18480,18470,18480,18470,517
|
|
20241213,105000,1837750770,18480,18450,18480,18440,425
|
|
20241213,104900,1829905350,18450,18500,18510,18440,1966
|
|
20241213,104800,1793561680,18510,18510,18520,18510,301
|
|
20241213,104700,1787989730,18510,18510,18520,18500,192
|
|
20241213,104600,1784436500,18520,18520,18520,18510,132
|
|
20241213,104500,1781992290,18520,18530,18530,18510,472
|
|
20241213,104400,1773249180,18520,18510,18530,18510,1661
|
|
20241213,104300,1742499090,18500,18480,18500,18470,2868
|
|
20241213,104200,1689464400,18470,18470,18480,18460,349
|
|
20241213,104100,1683019300,18460,18460,18470,18460,120
|
|
20241213,104000,1680803560,18460,18440,18460,18440,359
|
|
20241213,103900,1674181060,18450,18440,18450,18430,55
|
|
20241213,103800,1673166750,18440,18440,18440,18430,256
|
|
20241213,103700,1668447310,18440,18430,18440,18420,194
|
|
20241213,103600,1664871180,18420,18420,18420,18410,269
|
|
20241213,103500,1659917460,18420,18410,18420,18410,450
|
|
20241213,103400,1651632280,18420,18420,18420,18410,187
|
|
20241213,103300,1648187870,18420,18420,18420,18410,309
|
|
20241213,103200,1642498250,18420,18420,18420,18410,84
|
|
20241213,103100,1640951030,18410,18430,18430,18410,116
|
|
20241213,103000,1638814420,18420,18420,18420,18410,98
|
|
20241213,102900,1637009740,18420,18430,18430,18410,120
|
|
20241213,102800,1634799120,18430,18430,18440,18420,824
|
|
20241213,102700,1619612760,18430,18440,18440,18420,138
|
|
20241213,102600,1617069050,18430,18430,18440,18410,868
|
|
20241213,102500,1601078490,18440,18400,18440,18400,1723
|
|
20241213,102400,1569365630,18400,18390,18400,18380,363
|
|
20241213,102300,1562691020,18390,18390,18390,18370,160
|
|
20241213,102200,1559749000,18390,18370,18390,18360,601
|
|
20241213,102100,1548703910,18380,18370,18380,18370,166
|
|
20241213,102000,1545654160,18370,18360,18370,18360,296
|
|
20241213,101900,1540217780,18370,18370,18370,18360,83
|
|
20241213,101800,1538693190,18370,18370,18370,18360,337
|
|
20241213,101700,1532504130,18380,18370,18380,18370,107
|
|
20241213,101600,1530537850,18370,18380,18380,18370,313
|
|
20241213,101500,1524787110,18380,18360,18380,18350,1744
|
|
20241213,101400,1492750770,18360,18360,18370,18350,390
|
|
20241213,101300,1485590380,18350,18350,18360,18350,304
|
|
20241213,101200,1480011040,18360,18350,18360,18350,549
|
|
20241213,101100,1469935950,18360,18360,18360,18350,204
|
|
20241213,101000,1466191840,18350,18350,18360,18350,97
|
|
20241213,100900,1464411400,18360,18360,18370,18350,101
|
|
20241213,100800,1462557060,18360,18360,18370,18350,208
|
|
20241213,100700,1458738310,18360,18360,18360,18350,3008
|
|
20241213,100600,1403538380,18370,18370,18390,18370,218
|
|
20241213,100500,1399533670,18370,18380,18390,18370,145
|
|
20241213,100400,1396868580,18380,18380,18390,18370,94
|
|
20241213,100300,1395140930,18390,18390,18400,18380,488
|
|
20241213,100200,1386166640,18390,18400,18400,18370,344
|
|
20241213,100100,1379839400,18400,18390,18400,18370,1138
|
|
20241213,100000,1358916590,18390,18390,18400,18390,360
|
|
20241213,095900,1352296170,18390,18390,18400,18390,39
|
|
20241213,095800,1351578900,18390,18390,18400,18390,335
|
|
20241213,095700,1345415460,18400,18380,18400,18380,226
|
|
20241213,095600,1341259310,18380,18400,18410,18380,130
|
|
20241213,095500,1338867620,18400,18380,18400,18370,47
|
|
20241213,095400,1338003640,18380,18360,18410,18360,337
|
|
20241213,095300,1331812860,18360,18340,18370,18340,325
|
|
20241213,095200,1325850000,18340,18360,18360,18340,812
|
|
20241213,095100,1310947650,18360,18410,18420,18360,1424
|
|
20241213,095000,1284761430,18410,18400,18430,18400,408
|
|
20241213,094900,1277250470,18400,18410,18410,18390,753
|
|
20241213,094800,1263395510,18400,18410,18420,18400,281
|
|
20241213,094700,1258222630,18420,18480,18490,18410,2245
|
|
20241213,094600,1216746130,18490,18490,18490,18480,208
|
|
20241213,094500,1212901740,18480,18480,18510,18470,376
|
|
20241213,094400,1205952440,18480,18470,18510,18470,1055
|
|
20241213,094300,1186450460,18490,18470,18500,18460,1206
|
|
20241213,094200,1164155650,18470,18490,18490,18470,132
|
|
20241213,094100,1161717290,18490,18460,18500,18460,1377
|
|
20241213,094000,1136254970,18460,18450,18490,18450,1196
|
|
20241213,093900,1114156740,18460,18460,18480,18450,96
|
|
20241213,093800,1112384010,18460,18420,18460,18420,1126
|
|
20241213,093700,1091632260,18420,18410,18420,18390,171
|
|
20241213,093600,1088483800,18410,18370,18410,18370,593
|
|
20241213,093500,1077581660,18360,18360,18370,18360,587
|
|
20241213,093400,1066803290,18350,18350,18360,18340,408
|
|
20241213,093300,1059315530,18350,18340,18350,18340,379
|
|
20241213,093200,1052362580,18350,18340,18370,18340,915
|
|
20241213,093100,1035564400,18350,18320,18350,18320,1044
|
|
20241213,093000,1016420200,18330,18330,18340,18300,1531
|
|
20241213,092900,988380850,18330,18330,18340,18300,1608
|
|
20241213,092800,958906770,18310,18310,18320,18300,657
|
|
20241213,092700,946871890,18310,18320,18320,18290,910
|
|
20241213,092600,930215130,18290,18320,18320,18290,186
|
|
20241213,092500,926807700,18280,18320,18340,18280,1199
|
|
20241213,092400,904857330,18320,18260,18320,18260,883
|
|
20241213,092300,888716750,18260,18260,18270,18260,210
|
|
20241213,092200,884881080,18270,18270,18270,18270,194
|
|
20241213,092100,881336700,18270,18260,18280,18260,159
|
|
20241213,092000,878432180,18240,18280,18280,18220,6086
|
|
20241213,091900,767328380,18280,18280,18310,18280,13
|
|
20241213,091800,767090590,18280,18290,18310,18270,412
|
|
20241213,091700,759556060,18300,18300,18310,18290,336
|
|
20241213,091600,753407660,18300,18350,18390,18300,1423
|
|
20241213,091500,727307010,18390,18420,18420,18340,3067
|
|
20241213,091400,670924330,18430,18490,18490,18410,319
|
|
20241213,091300,665042750,18490,18470,18500,18450,3185
|
|
20241213,091200,606185370,18470,18470,18470,18460,161
|
|
20241213,091100,603211870,18480,18450,18480,18410,2357
|
|
20241213,091000,559723350,18460,18450,18480,18450,487
|
|
20241213,090900,550733650,18450,18440,18450,18410,656
|
|
20241213,090800,538636830,18440,18460,18460,18410,775
|
|
20241213,090700,524362430,18460,18460,18460,18400,2753
|
|
20241213,090600,473602530,18460,18500,18510,18460,1546
|
|
20241213,090500,445016670,18500,18530,18540,18450,1338
|
|
20241213,090400,420275110,18530,18560,18560,18530,937
|
|
20241213,090300,402891690,18570,18420,18600,18420,8101
|
|
20241213,090200,252812470,18420,18420,18420,18370,3734
|
|
20241213,090100,184121230,18420,18180,18450,18170,8631
|
|
20241213,090000,25515450,18210,18160,18210,18140,1404
|