678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201500,443174210,16370,16370,16370,16370,375
|
|
20241206,201400,443174210,16370,16370,16370,16370,0
|
|
20241206,201300,443174210,16370,16370,16370,16370,0
|
|
20241206,201200,443174210,16370,16370,16370,16370,0
|
|
20241206,201100,443174210,16370,16370,16370,16370,0
|
|
20241206,201000,443174210,16370,16370,16370,16370,0
|
|
20241206,200900,443174210,16370,16370,16370,16370,0
|
|
20241206,200800,443174210,16370,16370,16370,16370,0
|
|
20241206,200700,443174210,16370,16370,16370,16370,0
|
|
20241206,200600,443174210,16370,16370,16370,16370,0
|
|
20241206,200500,443174210,16370,16370,16370,16370,0
|
|
20241206,200400,443174210,16370,16370,16370,16370,0
|
|
20241206,200300,443174210,16370,16370,16370,16370,0
|
|
20241206,200200,443174210,16370,16370,16370,16370,0
|
|
20241206,200100,443174210,16370,16370,16370,16370,0
|
|
20241206,200000,443174210,16370,16370,16370,16370,0
|
|
20241206,195900,443174210,16370,16370,16370,16370,0
|
|
20241206,195800,443174210,16370,16370,16370,16370,0
|
|
20241206,195700,443174210,16370,16370,16370,16370,0
|
|
20241206,195600,443174210,16370,16370,16370,16370,0
|
|
20241206,195500,443174210,16370,16370,16370,16370,0
|
|
20241206,195400,443174210,16370,16370,16370,16370,0
|
|
20241206,195300,443174210,16370,16370,16370,16370,0
|
|
20241206,195200,443174210,16370,16370,16370,16370,0
|
|
20241206,195100,443174210,16370,16370,16370,16370,0
|
|
20241206,195000,443174210,16370,16370,16370,16370,0
|
|
20241206,194900,443174210,16370,16370,16370,16370,0
|
|
20241206,194800,443174210,16370,16370,16370,16370,0
|
|
20241206,194700,443174210,16370,16370,16370,16370,0
|
|
20241206,194600,443174210,16370,16370,16370,16370,0
|
|
20241206,194500,443174210,16370,16370,16370,16370,375
|
|
20241206,194400,443174210,16370,16370,16370,16370,0
|
|
20241206,194300,443174210,16370,16370,16370,16370,0
|
|
20241206,194200,443174210,16370,16370,16370,16370,0
|
|
20241206,194100,443174210,16370,16370,16370,16370,0
|
|
20241206,194000,443174210,16370,16370,16370,16370,0
|
|
20241206,193900,443174210,16370,16370,16370,16370,0
|
|
20241206,193800,443174210,16370,16370,16370,16370,0
|
|
20241206,193700,443174210,16370,16370,16370,16370,0
|
|
20241206,193600,443174210,16370,16370,16370,16370,0
|
|
20241206,193500,443174210,16370,16370,16370,16370,0
|
|
20241206,193400,443174210,16370,16370,16370,16370,0
|
|
20241206,193300,443174210,16370,16370,16370,16370,0
|
|
20241206,193200,443174210,16370,16370,16370,16370,0
|
|
20241206,193100,443174210,16370,16370,16370,16370,0
|
|
20241206,193000,443174210,16370,16370,16370,16370,0
|
|
20241206,192900,443174210,16370,16370,16370,16370,0
|
|
20241206,192800,443174210,16370,16370,16370,16370,0
|
|
20241206,192700,443174210,16370,16370,16370,16370,0
|
|
20241206,192600,443174210,16370,16370,16370,16370,0
|
|
20241206,192500,443174210,16370,16370,16370,16370,0
|
|
20241206,192400,443174210,16370,16370,16370,16370,0
|
|
20241206,192300,443174210,16370,16370,16370,16370,0
|
|
20241206,192200,443174210,16370,16370,16370,16370,0
|
|
20241206,192100,443174210,16370,16370,16370,16370,0
|
|
20241206,192000,443174210,16370,16370,16370,16370,0
|
|
20241206,191900,443174210,16370,16370,16370,16370,0
|
|
20241206,191800,443174210,16370,16370,16370,16370,0
|
|
20241206,191700,443174210,16370,16370,16370,16370,0
|
|
20241206,191600,443174210,16370,16370,16370,16370,0
|
|
20241206,191500,443174210,16370,16370,16370,16370,375
|
|
20241206,191400,443174210,16370,16370,16370,16370,0
|
|
20241206,191300,443174210,16370,16370,16370,16370,0
|
|
20241206,191200,443174210,16370,16370,16370,16370,0
|
|
20241206,191100,443174210,16370,16370,16370,16370,0
|
|
20241206,191000,443174210,16370,16370,16370,16370,0
|
|
20241206,190900,443174210,16370,16370,16370,16370,0
|
|
20241206,190800,443174210,16370,16370,16370,16370,0
|
|
20241206,190700,443174210,16370,16370,16370,16370,0
|
|
20241206,190600,443174210,16370,16370,16370,16370,0
|
|
20241206,190500,443174210,16370,16370,16370,16370,0
|
|
20241206,190400,443174210,16370,16370,16370,16370,0
|
|
20241206,190300,443174210,16370,16370,16370,16370,0
|
|
20241206,190200,443174210,16370,16370,16370,16370,0
|
|
20241206,190100,443174210,16370,16370,16370,16370,0
|
|
20241206,190000,443174210,16370,16370,16370,16370,0
|
|
20241206,185900,443174210,16370,16370,16370,16370,0
|
|
20241206,185800,443174210,16370,16370,16370,16370,0
|
|
20241206,185700,443174210,16370,16370,16370,16370,0
|
|
20241206,185600,443174210,16370,16370,16370,16370,0
|
|
20241206,185500,443174210,16370,16370,16370,16370,0
|
|
20241206,185400,443174210,16370,16370,16370,16370,0
|
|
20241206,185300,443174210,16370,16370,16370,16370,0
|
|
20241206,185200,443174210,16370,16370,16370,16370,0
|
|
20241206,185100,443174210,16370,16370,16370,16370,0
|
|
20241206,185000,443174210,16370,16370,16370,16370,0
|
|
20241206,184900,443174210,16370,16370,16370,16370,0
|
|
20241206,184800,443174210,16370,16370,16370,16370,0
|
|
20241206,184700,443174210,16370,16370,16370,16370,0
|
|
20241206,184600,443174210,16370,16370,16370,16370,0
|
|
20241206,184500,443174210,16370,16370,16370,16370,375
|
|
20241206,184400,443174210,16370,16370,16370,16370,0
|
|
20241206,184300,443174210,16370,16370,16370,16370,0
|
|
20241206,184200,443174210,16370,16370,16370,16370,0
|
|
20241206,184100,443174210,16370,16370,16370,16370,0
|
|
20241206,184000,443174210,16370,16370,16370,16370,0
|
|
20241206,183900,443174210,16370,16370,16370,16370,0
|
|
20241206,183800,443174210,16370,16370,16370,16370,0
|
|
20241206,183700,443174210,16370,16370,16370,16370,0
|
|
20241206,183600,443174210,16370,16370,16370,16370,0
|
|
20241206,183500,443174210,16370,16370,16370,16370,0
|
|
20241206,183400,443174210,16370,16370,16370,16370,0
|
|
20241206,183300,443174210,16370,16370,16370,16370,0
|
|
20241206,183200,443174210,16370,16370,16370,16370,0
|
|
20241206,183100,443174210,16370,16370,16370,16370,0
|
|
20241206,183000,443174210,16370,16370,16370,16370,0
|
|
20241206,182900,443174210,16370,16370,16370,16370,0
|
|
20241206,182800,443174210,16370,16370,16370,16370,0
|
|
20241206,182700,443174210,16370,16370,16370,16370,0
|
|
20241206,182600,443174210,16370,16370,16370,16370,0
|
|
20241206,182500,443174210,16370,16370,16370,16370,0
|
|
20241206,182400,443174210,16370,16370,16370,16370,0
|
|
20241206,182300,443174210,16370,16370,16370,16370,0
|
|
20241206,182200,443174210,16370,16370,16370,16370,0
|
|
20241206,182100,443174210,16370,16370,16370,16370,0
|
|
20241206,182000,443174210,16370,16370,16370,16370,0
|
|
20241206,181900,443174210,16370,16370,16370,16370,0
|
|
20241206,181800,443174210,16370,16370,16370,16370,0
|
|
20241206,181700,443174210,16370,16370,16370,16370,0
|
|
20241206,181600,443174210,16370,16370,16370,16370,0
|
|
20241206,181500,443174210,16370,16370,16370,16370,375
|
|
20241206,181400,443174210,16370,16370,16370,16370,0
|
|
20241206,181300,443174210,16370,16370,16370,16370,0
|
|
20241206,181200,443174210,16370,16370,16370,16370,0
|
|
20241206,181100,443174210,16370,16370,16370,16370,0
|
|
20241206,181000,443174210,16370,16370,16370,16370,0
|
|
20241206,180900,443174210,16370,16370,16370,16370,0
|
|
20241206,180800,443174210,16370,16370,16370,16370,0
|
|
20241206,180700,443174210,16370,16370,16370,16370,0
|
|
20241206,180600,443174210,16370,16370,16370,16370,0
|
|
20241206,180500,443174210,16370,16370,16370,16370,0
|
|
20241206,180400,443174210,16370,16370,16370,16370,0
|
|
20241206,180300,443174210,16370,16370,16370,16370,0
|
|
20241206,180200,443174210,16370,16370,16370,16370,0
|
|
20241206,180100,443174210,16370,16370,16370,16370,0
|
|
20241206,180000,443174210,16370,16370,16370,16370,0
|
|
20241206,175900,443174210,16370,16370,16370,16370,0
|
|
20241206,175800,443174210,16370,16370,16370,16370,0
|
|
20241206,175700,443174210,16370,16370,16370,16370,0
|
|
20241206,175600,443174210,16370,16370,16370,16370,0
|
|
20241206,175500,443174210,16370,16370,16370,16370,0
|
|
20241206,175400,443174210,16370,16370,16370,16370,0
|
|
20241206,175300,443174210,16370,16370,16370,16370,0
|
|
20241206,175200,443174210,16370,16370,16370,16370,0
|
|
20241206,175100,443174210,16370,16370,16370,16370,0
|
|
20241206,175000,443174210,16370,16370,16370,16370,0
|
|
20241206,174900,443174210,16370,16370,16370,16370,0
|
|
20241206,174800,443174210,16370,16370,16370,16370,0
|
|
20241206,174700,443174210,16370,16370,16370,16370,0
|
|
20241206,174600,443174210,16370,16370,16370,16370,0
|
|
20241206,174500,443174210,16370,16370,16370,16370,375
|
|
20241206,174400,443174210,16370,16370,16370,16370,0
|
|
20241206,174300,443174210,16370,16370,16370,16370,0
|
|
20241206,174200,443174210,16370,16370,16370,16370,0
|
|
20241206,174100,443174210,16370,16370,16370,16370,0
|
|
20241206,174000,443174210,16370,16370,16370,16370,0
|
|
20241206,173900,443174210,16370,16370,16370,16370,0
|
|
20241206,173800,443174210,16370,16370,16370,16370,0
|
|
20241206,173700,443174210,16370,16370,16370,16370,0
|
|
20241206,173600,443174210,16370,16370,16370,16370,0
|
|
20241206,173500,443174210,16370,16370,16370,16370,0
|
|
20241206,173400,443174210,16370,16370,16370,16370,0
|
|
20241206,173300,443174210,16370,16370,16370,16370,0
|
|
20241206,173200,443174210,16370,16370,16370,16370,0
|
|
20241206,173100,443174210,16370,16370,16370,16370,0
|
|
20241206,173000,443174210,16370,16370,16370,16370,0
|
|
20241206,172900,443174210,16370,16370,16370,16370,0
|
|
20241206,172800,443174210,16370,16370,16370,16370,0
|
|
20241206,172700,443174210,16370,16370,16370,16370,0
|
|
20241206,172600,443174210,16370,16370,16370,16370,0
|
|
20241206,172500,443174210,16370,16370,16370,16370,0
|
|
20241206,172400,443174210,16370,16370,16370,16370,0
|
|
20241206,172300,443174210,16370,16370,16370,16370,0
|
|
20241206,172200,443174210,16370,16370,16370,16370,0
|
|
20241206,172100,443174210,16370,16370,16370,16370,0
|
|
20241206,172000,443174210,16370,16370,16370,16370,0
|
|
20241206,171900,443174210,16370,16370,16370,16370,0
|
|
20241206,171800,443174210,16370,16370,16370,16370,0
|
|
20241206,171700,443174210,16370,16370,16370,16370,0
|
|
20241206,171600,443174210,16370,16370,16370,16370,0
|
|
20241206,171500,443174210,16370,16370,16370,16370,375
|
|
20241206,171400,443174210,16370,16370,16370,16370,0
|
|
20241206,171300,443174210,16370,16370,16370,16370,0
|
|
20241206,171200,443174210,16370,16370,16370,16370,0
|
|
20241206,171100,443174210,16370,16370,16370,16370,0
|
|
20241206,171000,443174210,16370,16370,16370,16370,0
|
|
20241206,170900,443174210,16370,16370,16370,16370,0
|
|
20241206,170800,443174210,16370,16370,16370,16370,0
|
|
20241206,170700,443174210,16370,16370,16370,16370,0
|
|
20241206,170600,443174210,16370,16370,16370,16370,0
|
|
20241206,170500,443174210,16370,16370,16370,16370,0
|
|
20241206,170400,443174210,16370,16370,16370,16370,0
|
|
20241206,170300,443174210,16370,16370,16370,16370,0
|
|
20241206,170200,443174210,16370,16370,16370,16370,0
|
|
20241206,170100,443174210,16370,16370,16370,16370,0
|
|
20241206,170000,443174210,16370,16370,16370,16370,0
|
|
20241206,165900,443174210,16370,16370,16370,16370,0
|
|
20241206,165800,443174210,16370,16370,16370,16370,0
|
|
20241206,165700,443174210,16370,16370,16370,16370,0
|
|
20241206,165600,443174210,16370,16370,16370,16370,0
|
|
20241206,165500,443174210,16370,16370,16370,16370,0
|
|
20241206,165400,443174210,16370,16370,16370,16370,0
|
|
20241206,165300,443174210,16370,16370,16370,16370,0
|
|
20241206,165200,443174210,16370,16370,16370,16370,0
|
|
20241206,165100,443174210,16370,16370,16370,16370,0
|
|
20241206,165000,443174210,16370,16370,16370,16370,0
|
|
20241206,164900,443174210,16370,16370,16370,16370,0
|
|
20241206,164800,443174210,16370,16370,16370,16370,0
|
|
20241206,164700,443174210,16370,16370,16370,16370,0
|
|
20241206,164600,443174210,16370,16370,16370,16370,0
|
|
20241206,164500,443174210,16370,16370,16370,16370,375
|
|
20241206,164400,443174210,16370,16370,16370,16370,0
|
|
20241206,164300,443174210,16370,16370,16370,16370,0
|
|
20241206,164200,443174210,16370,16370,16370,16370,0
|
|
20241206,164100,443174210,16370,16370,16370,16370,0
|
|
20241206,164000,443174210,16370,16370,16370,16370,0
|
|
20241206,163900,443174210,16370,16370,16370,16370,0
|
|
20241206,163800,443174210,16370,16370,16370,16370,0
|
|
20241206,163700,443174210,16370,16370,16370,16370,0
|
|
20241206,163600,443174210,16370,16370,16370,16370,0
|
|
20241206,163500,443174210,16370,16370,16370,16370,0
|
|
20241206,163400,443174210,16370,16370,16370,16370,0
|
|
20241206,163300,443174210,16370,16370,16370,16370,0
|
|
20241206,163200,443174210,16370,16370,16370,16370,0
|
|
20241206,163100,443174210,16370,16370,16370,16370,0
|
|
20241206,163000,443174210,16370,16370,16370,16370,0
|
|
20241206,162900,443174210,16370,16370,16370,16370,0
|
|
20241206,162800,443174210,16370,16370,16370,16370,0
|
|
20241206,162700,443174210,16370,16370,16370,16370,0
|
|
20241206,162600,443174210,16370,16370,16370,16370,0
|
|
20241206,162500,443174210,16370,16370,16370,16370,0
|
|
20241206,162400,443174210,16370,16370,16370,16370,0
|
|
20241206,162300,443174210,16370,16370,16370,16370,0
|
|
20241206,162200,443174210,16370,16370,16370,16370,0
|
|
20241206,162100,443174210,16370,16370,16370,16370,0
|
|
20241206,162000,443174210,16370,16370,16370,16370,0
|
|
20241206,161900,443174210,16370,16370,16370,16370,0
|
|
20241206,161800,443174210,16370,16370,16370,16370,0
|
|
20241206,161700,443174210,16370,16370,16370,16370,0
|
|
20241206,161600,443174210,16370,16370,16370,16370,0
|
|
20241206,161500,443174210,16370,16370,16370,16370,375
|
|
20241206,161400,443174210,16370,16370,16370,16370,0
|
|
20241206,161300,443174210,16370,16370,16370,16370,0
|
|
20241206,161200,443174210,16370,16370,16370,16370,0
|
|
20241206,161100,443174210,16370,16370,16370,16370,0
|
|
20241206,161000,443174210,16370,16370,16370,16370,0
|
|
20241206,160900,443174210,16370,16370,16370,16370,0
|
|
20241206,160800,443174210,16370,16370,16370,16370,0
|
|
20241206,160700,443174210,16370,16370,16370,16370,0
|
|
20241206,160600,443174210,16370,16370,16370,16370,0
|
|
20241206,160500,443174210,16370,16370,16370,16370,0
|
|
20241206,160400,443174210,16370,16370,16370,16370,0
|
|
20241206,160300,443174210,16370,16370,16370,16370,0
|
|
20241206,160200,443174210,16370,16370,16370,16370,0
|
|
20241206,160100,443174210,16370,16370,16370,16370,0
|
|
20241206,160000,443174210,16370,16370,16370,16370,0
|
|
20241206,155900,443174210,16370,16370,16370,16370,0
|
|
20241206,155800,443174210,16370,16370,16370,16370,0
|
|
20241206,155700,443174210,16370,16370,16370,16370,0
|
|
20241206,155600,443174210,16370,16370,16370,16370,0
|
|
20241206,155500,443174210,16370,16370,16370,16370,0
|
|
20241206,155400,443174210,16370,16370,16370,16370,0
|
|
20241206,155300,443174210,16370,16370,16370,16370,0
|
|
20241206,155200,443174210,16370,16370,16370,16370,0
|
|
20241206,155100,443174210,16370,16370,16370,16370,0
|
|
20241206,155000,443174210,16370,16370,16370,16370,0
|
|
20241206,154900,443174210,16370,16370,16370,16370,0
|
|
20241206,154800,443174210,16370,16370,16370,16370,0
|
|
20241206,154700,443174210,16370,16370,16370,16370,0
|
|
20241206,154600,443174210,16370,16370,16370,16370,0
|
|
20241206,154500,443174210,16370,16370,16370,16370,375
|
|
20241206,154400,443174210,16370,16370,16370,16370,0
|
|
20241206,154300,443174210,16370,16370,16370,16370,0
|
|
20241206,154200,443174210,16370,16370,16370,16370,0
|
|
20241206,154100,443174210,16370,16370,16370,16370,0
|
|
20241206,154000,443174210,16370,16370,16370,16370,0
|
|
20241206,153900,443174210,16370,16370,16370,16370,0
|
|
20241206,153800,443174210,16370,16370,16370,16370,0
|
|
20241206,153700,443174210,16370,16370,16370,16370,0
|
|
20241206,153600,443174210,16370,16370,16370,16370,0
|
|
20241206,153500,443174210,16370,16370,16370,16370,0
|
|
20241206,153400,443174210,16370,16370,16370,16370,0
|
|
20241206,153300,443174210,16370,16370,16370,16370,0
|
|
20241206,153200,443174210,16370,16370,16370,16370,0
|
|
20241206,153100,443174210,16370,16370,16370,16370,0
|
|
20241206,153000,443174210,16370,16370,16370,16370,375
|
|
20241206,152900,437035460,16470,16470,16470,16470,0
|
|
20241206,152800,437035460,16470,16470,16470,16470,0
|
|
20241206,152700,437035460,16470,16470,16470,16470,0
|
|
20241206,152600,437035460,16470,16470,16470,16470,0
|
|
20241206,152500,437035460,16470,16470,16470,16470,0
|
|
20241206,152400,437035460,16470,16470,16470,16470,0
|
|
20241206,152300,437035460,16470,16470,16470,16470,0
|
|
20241206,152200,437035460,16470,16470,16470,16470,0
|
|
20241206,152100,437035460,16470,16470,16470,16470,0
|
|
20241206,152000,437035460,16470,16470,16470,16470,0
|
|
20241206,151900,437035460,16470,16470,16470,16470,1
|
|
20241206,151800,437018990,16360,16360,16360,16360,30
|
|
20241206,151700,436528190,16360,16360,16360,16360,0
|
|
20241206,151600,436528190,16360,16400,16400,16360,84
|
|
20241206,151500,435153640,16480,16480,16480,16480,0
|
|
20241206,151400,435153640,16480,16480,16480,16480,0
|
|
20241206,151300,435153640,16480,16480,16480,16480,0
|
|
20241206,151200,435153640,16480,16480,16480,16480,2
|
|
20241206,151100,435120680,16490,16490,16490,16490,0
|
|
20241206,151000,435120680,16490,16490,16490,16490,0
|
|
20241206,150900,435120680,16490,16490,16490,16490,0
|
|
20241206,150800,435120680,16490,16480,16490,16480,45
|
|
20241206,150700,434378650,16470,16470,16470,16470,27
|
|
20241206,150600,433933960,16470,16440,16470,16440,45
|
|
20241206,150500,433193400,16420,16470,16470,16420,149
|
|
20241206,150400,430739470,16340,16340,16340,16340,0
|
|
20241206,150300,430739470,16340,16340,16340,16340,0
|
|
20241206,150200,430739470,16340,16470,16470,16340,39
|
|
20241206,150100,430097400,16470,16470,16470,16470,1
|
|
20241206,150000,430080930,16410,16410,16410,16410,0
|
|
20241206,145900,430080930,16410,16410,16410,16410,0
|
|
20241206,145800,430080930,16410,16410,16410,16410,100
|
|
20241206,145700,428439930,16420,16420,16420,16420,0
|
|
20241206,145600,428439930,16420,16420,16420,16420,0
|
|
20241206,145500,428439930,16420,16420,16420,16420,0
|
|
20241206,145400,428439930,16420,16420,16420,16420,304
|
|
20241206,145300,423448250,16420,16420,16420,16420,0
|
|
20241206,145200,423448250,16420,16420,16420,16420,1
|
|
20241206,145100,423431830,16360,16370,16370,16360,23
|
|
20241206,145000,423055520,16460,16460,16460,16460,0
|
|
20241206,144900,423055520,16460,16460,16460,16460,0
|
|
20241206,144800,423055520,16460,16460,16460,16460,0
|
|
20241206,144700,423055520,16460,16460,16460,16460,0
|
|
20241206,144600,423055520,16460,16460,16460,16460,1
|
|
20241206,144500,423039060,16470,16470,16470,16470,0
|
|
20241206,144400,423039060,16470,16470,16470,16470,0
|
|
20241206,144300,423039060,16470,16470,16470,16470,30
|
|
20241206,144200,422544960,16470,16470,16470,16470,35
|
|
20241206,144100,421968510,16470,16470,16470,16470,0
|
|
20241206,144000,421968510,16470,16470,16470,16470,0
|
|
20241206,143900,421968510,16470,16470,16470,16470,0
|
|
20241206,143800,421968510,16470,16470,16470,16470,9
|
|
20241206,143700,421820280,16490,16490,16490,16490,1
|
|
20241206,143600,421803790,16520,16520,16520,16520,0
|
|
20241206,143500,421803790,16520,16520,16520,16520,0
|
|
20241206,143400,421803790,16520,16520,16520,16520,0
|
|
20241206,143300,421803790,16520,16520,16520,16520,0
|
|
20241206,143200,421803790,16520,16520,16520,16520,0
|
|
20241206,143100,421803790,16520,16520,16520,16520,0
|
|
20241206,143000,421803790,16520,16520,16520,16520,9
|
|
20241206,142900,421655110,16520,16520,16520,16520,0
|
|
20241206,142800,421655110,16520,16500,16520,16500,292
|
|
20241206,142700,416832890,16490,16490,16490,16490,0
|
|
20241206,142600,416832890,16490,16490,16490,16490,0
|
|
20241206,142500,416832890,16490,16470,16490,16470,640
|
|
20241206,142400,406279540,16470,16380,16470,16380,228
|
|
20241206,142300,402534260,16370,16370,16370,16370,0
|
|
20241206,142200,402534260,16370,16370,16370,16370,5
|
|
20241206,142100,402452410,16290,16290,16290,16290,0
|
|
20241206,142000,402452410,16290,16270,16290,16270,41
|
|
20241206,141900,401784720,16260,16260,16260,16260,1
|
|
20241206,141800,401768460,16200,16200,16200,16200,15
|
|
20241206,141700,401525460,16160,16160,16160,16160,0
|
|
20241206,141600,401525460,16160,16160,16160,16160,0
|
|
20241206,141500,401525460,16160,16160,16160,16150,30
|
|
20241206,141400,401040730,16260,16260,16260,16260,0
|
|
20241206,141300,401040730,16260,16260,16260,16260,0
|
|
20241206,141200,401040730,16260,16260,16260,16260,1
|
|
20241206,141100,401024470,16260,16260,16260,16260,1
|
|
20241206,141000,401008210,16170,16170,16170,16170,0
|
|
20241206,140900,401008210,16170,16170,16170,16170,0
|
|
20241206,140800,401008210,16170,16170,16170,16170,0
|
|
20241206,140700,401008210,16170,16170,16170,16170,0
|
|
20241206,140600,401008210,16170,16170,16170,16170,0
|
|
20241206,140500,401008210,16170,16170,16170,16170,0
|
|
20241206,140400,401008210,16170,16170,16170,16170,0
|
|
20241206,140300,401008210,16170,16170,16170,16170,0
|
|
20241206,140200,401008210,16170,16180,16180,16170,24
|
|
20241206,140100,400620120,16180,16180,16180,16180,100
|
|
20241206,140000,399002120,16180,16270,16270,16180,31
|
|
20241206,135900,398500450,16270,16270,16270,16270,0
|
|
20241206,135800,398500450,16270,16270,16270,16270,0
|
|
20241206,135700,398500450,16270,16270,16270,16270,0
|
|
20241206,135600,398500450,16270,16180,16270,16180,6
|
|
20241206,135500,398403280,16170,16170,16170,16170,0
|
|
20241206,135400,398403280,16170,16170,16170,16170,5
|
|
20241206,135300,398322430,16280,16280,16280,16280,0
|
|
20241206,135200,398322430,16280,16280,16280,16280,0
|
|
20241206,135100,398322430,16280,16280,16280,16280,0
|
|
20241206,135000,398322430,16280,16280,16280,16280,0
|
|
20241206,134900,398322430,16280,16280,16280,16280,0
|
|
20241206,134800,398322430,16280,16230,16280,16230,333
|
|
20241206,134700,392910290,16210,16210,16210,16210,0
|
|
20241206,134600,392910290,16210,16210,16210,16210,0
|
|
20241206,134500,392910290,16210,16210,16210,16210,0
|
|
20241206,134400,392910290,16210,16210,16210,16210,9
|
|
20241206,134300,392764400,16210,16210,16210,16210,0
|
|
20241206,134200,392764400,16210,16210,16210,16210,0
|
|
20241206,134100,392764400,16210,16210,16210,16210,0
|
|
20241206,134000,392764400,16210,16210,16210,16210,0
|
|
20241206,133900,392764400,16210,16210,16210,16210,0
|
|
20241206,133800,392764400,16210,16210,16210,16210,0
|
|
20241206,133700,392764400,16210,16210,16210,16210,1
|
|
20241206,133600,392748190,16050,16050,16050,16050,0
|
|
20241206,133500,392748190,16050,16050,16050,16050,0
|
|
20241206,133400,392748190,16050,16050,16050,16050,0
|
|
20241206,133300,392748190,16050,16050,16050,16050,0
|
|
20241206,133200,392748190,16050,16050,16050,16050,0
|
|
20241206,133100,392748190,16050,16050,16050,16050,1
|
|
20241206,133000,392732140,16040,16040,16040,16040,0
|
|
20241206,132900,392732140,16040,16220,16220,16040,103
|
|
20241206,132800,391075860,16230,16230,16230,16230,0
|
|
20241206,132700,391075860,16230,16230,16230,16230,0
|
|
20241206,132600,391075860,16230,16230,16230,16230,1
|
|
20241206,132500,391059630,16130,16130,16130,16130,0
|
|
20241206,132400,391059630,16130,16130,16130,16130,0
|
|
20241206,132300,391059630,16130,16130,16130,16130,310
|
|
20241206,132200,386059330,16130,16130,16130,16130,0
|
|
20241206,132100,386059330,16130,16130,16130,16130,0
|
|
20241206,132000,386059330,16130,16130,16130,16130,0
|
|
20241206,131900,386059330,16130,16130,16130,16130,501
|
|
20241206,131800,377978200,16240,16240,16240,16240,0
|
|
20241206,131700,377978200,16240,16240,16240,16240,0
|
|
20241206,131600,377978200,16240,16240,16240,16240,0
|
|
20241206,131500,377978200,16240,16230,16240,16230,2
|
|
20241206,131400,377945730,16230,16230,16230,16230,1
|
|
20241206,131300,377929500,16130,16130,16130,16130,3
|
|
20241206,131200,377881110,16120,16120,16120,16120,0
|
|
20241206,131100,377881110,16120,16120,16120,16120,0
|
|
20241206,131000,377881110,16120,16120,16120,16120,0
|
|
20241206,130900,377881110,16120,16120,16120,16120,20
|
|
20241206,130800,377558710,16240,16240,16240,16240,0
|
|
20241206,130700,377558710,16240,16240,16240,16240,0
|
|
20241206,130600,377558710,16240,16230,16240,16230,50
|
|
20241206,130500,376746740,16200,16200,16200,16200,0
|
|
20241206,130400,376746740,16200,16200,16200,16200,4
|
|
20241206,130300,376681940,16240,16210,16240,16200,233
|
|
20241206,130200,372903350,16270,16270,16270,16270,20
|
|
20241206,130100,372577950,16270,16210,16280,16210,53
|
|
20241206,130000,371715520,16200,16200,16200,16200,0
|
|
20241206,125900,371715520,16200,16200,16200,16200,0
|
|
20241206,125800,371715520,16200,16200,16200,16200,30
|
|
20241206,125700,371229520,16200,16200,16200,16200,0
|
|
20241206,125600,371229520,16200,16200,16200,16200,0
|
|
20241206,125500,371229520,16200,16190,16200,16140,406
|
|
20241206,125400,364661860,16290,16290,16290,16290,0
|
|
20241206,125300,364661860,16290,16290,16290,16290,0
|
|
20241206,125200,364661860,16290,16290,16290,16290,0
|
|
20241206,125100,364661860,16290,16290,16290,16290,153
|
|
20241206,125000,362169490,16190,16190,16190,16190,1
|
|
20241206,124900,362153300,16290,16290,16290,16290,2
|
|
20241206,124800,362120720,16290,16290,16290,16290,0
|
|
20241206,124700,362120720,16290,16290,16290,16290,0
|
|
20241206,124600,362120720,16290,16290,16290,16290,10
|
|
20241206,124500,361957820,16300,16300,16300,16300,0
|
|
20241206,124400,361957820,16300,16300,16300,16300,0
|
|
20241206,124300,361957820,16300,16300,16300,16300,0
|
|
20241206,124200,361957820,16300,16300,16300,16300,1
|
|
20241206,124100,361941520,16320,16350,16350,16320,37
|
|
20241206,124000,361337260,16450,16450,16450,16450,1
|
|
20241206,123900,361320810,16460,16460,16460,16460,0
|
|
20241206,123800,361320810,16460,16460,16460,16460,1
|
|
20241206,123700,361304350,16350,16350,16350,16350,0
|
|
20241206,123600,361304350,16350,16350,16350,16350,0
|
|
20241206,123500,361304350,16350,16350,16350,16350,37
|
|
20241206,123400,360699400,16360,16360,16360,16360,120
|
|
20241206,123300,358736200,16460,16370,16460,16360,3
|
|
20241206,123200,358687010,16460,16450,16460,16450,65
|
|
20241206,123100,357617450,16450,16450,16450,16450,4
|
|
20241206,123000,357551650,16430,16430,16430,16430,0
|
|
20241206,122900,357551650,16430,16420,16430,16420,4
|
|
20241206,122800,357485960,16450,16450,16450,16450,1
|
|
20241206,122700,357469510,16400,16400,16400,16400,0
|
|
20241206,122600,357469510,16400,16400,16400,16400,75
|
|
20241206,122500,356239510,16360,16360,16360,16360,30
|
|
20241206,122400,355748710,16360,16360,16360,16360,0
|
|
20241206,122300,355748710,16360,16360,16360,16360,9
|
|
20241206,122200,355601470,16360,16360,16360,16360,5
|
|
20241206,122100,355519670,16350,16350,16350,16350,0
|
|
20241206,122000,355519670,16350,16350,16350,16350,0
|
|
20241206,121900,355519670,16350,16350,16350,16350,0
|
|
20241206,121800,355519670,16350,16350,16350,16350,0
|
|
20241206,121700,355519670,16350,16350,16350,16350,0
|
|
20241206,121600,355519670,16350,16360,16360,16350,10
|
|
20241206,121500,355356140,16460,16460,16460,16460,0
|
|
20241206,121400,355356140,16460,16460,16460,16460,0
|
|
20241206,121300,355356140,16460,16460,16460,16460,0
|
|
20241206,121200,355356140,16460,16460,16460,16460,0
|
|
20241206,121100,355356140,16460,16460,16460,16460,2
|
|
20241206,121000,355323220,16460,16460,16460,16460,0
|
|
20241206,120900,355323220,16460,16460,16460,16460,0
|
|
20241206,120800,355323220,16460,16460,16460,16460,19
|
|
20241206,120700,355010480,16460,16460,16460,16460,1
|
|
20241206,120600,354994020,16480,16480,16480,16480,1
|
|
20241206,120500,354977540,16360,16360,16360,16360,13
|
|
20241206,120400,354764860,16500,16500,16500,16500,0
|
|
20241206,120300,354764860,16500,16500,16500,16500,0
|
|
20241206,120200,354764860,16500,16500,16500,16500,0
|
|
20241206,120100,354764860,16500,16500,16500,16500,0
|
|
20241206,120000,354764860,16500,16500,16500,16500,0
|
|
20241206,115900,354764860,16500,16500,16500,16500,0
|
|
20241206,115800,354764860,16500,16500,16500,16500,1
|
|
20241206,115700,354748360,16500,16500,16500,16500,0
|
|
20241206,115600,354748360,16500,16500,16500,16500,0
|
|
20241206,115500,354748360,16500,16500,16500,16500,0
|
|
20241206,115400,354748360,16500,16500,16500,16500,7
|
|
20241206,115300,354632860,16520,16520,16520,16520,0
|
|
20241206,115200,354632860,16520,16520,16520,16520,0
|
|
20241206,115100,354632860,16520,16520,16520,16520,0
|
|
20241206,115000,354632860,16520,16520,16520,16520,0
|
|
20241206,114900,354632860,16520,16520,16520,16520,0
|
|
20241206,114800,354632860,16520,16480,16520,16480,11
|
|
20241206,114700,354451180,16480,16480,16480,16480,30
|
|
20241206,114600,353956780,16510,16510,16510,16510,10
|
|
20241206,114500,353791680,16520,16520,16520,16520,0
|
|
20241206,114400,353791680,16520,16520,16520,16520,0
|
|
20241206,114300,353791680,16520,16500,16520,16500,50
|
|
20241206,114200,352965930,16530,16530,16530,16530,0
|
|
20241206,114100,352965930,16530,16530,16530,16530,200
|
|
20241206,114000,349659930,16490,16490,16490,16490,0
|
|
20241206,113900,349659930,16490,16490,16490,16490,135
|
|
20241206,113800,347433780,16320,16330,16330,16320,6
|
|
20241206,113700,347335810,16390,16390,16390,16390,10
|
|
20241206,113600,347171910,16390,16390,16390,16390,1
|
|
20241206,113500,347155520,16320,16320,16320,16320,0
|
|
20241206,113400,347155520,16320,16320,16320,16320,8
|
|
20241206,113300,347024960,16380,16380,16380,16380,50
|
|
20241206,113200,346205960,16390,16390,16390,16390,4
|
|
20241206,113100,346140400,16390,16390,16390,16390,0
|
|
20241206,113000,346140400,16390,16390,16390,16390,0
|
|
20241206,112900,346140400,16390,16390,16390,16390,2
|
|
20241206,112800,346107620,16320,16320,16320,16320,0
|
|
20241206,112700,346107620,16320,16300,16350,16300,476
|
|
20241206,112600,338339420,16300,16170,16300,16170,1190
|
|
20241206,112500,319048270,16180,16180,16180,16180,0
|
|
20241206,112400,319048270,16180,16180,16180,16180,330
|
|
20241206,112300,313708870,16190,16190,16190,16190,0
|
|
20241206,112200,313708870,16190,16190,16190,16190,0
|
|
20241206,112100,313708870,16190,16180,16190,16180,135
|
|
20241206,112000,311524120,16180,16180,16180,16180,30
|
|
20241206,111900,311038720,16180,16090,16180,16090,547
|
|
20241206,111800,302218960,15970,15970,15970,15970,30
|
|
20241206,111700,301739860,16050,16050,16050,16050,45
|
|
20241206,111600,301017610,16050,16050,16050,16050,50
|
|
20241206,111500,300215110,16040,16030,16040,16030,251
|
|
20241206,111400,296191070,16030,16030,16030,16030,0
|
|
20241206,111300,296191070,16030,16030,16030,16030,0
|
|
20241206,111200,296191070,16030,16030,16030,16030,0
|
|
20241206,111100,296191070,16030,16030,16030,16030,0
|
|
20241206,111000,296191070,16030,16030,16030,16030,1
|
|
20241206,110900,296175040,16040,16040,16040,16040,16
|
|
20241206,110800,295918400,16040,16040,16040,16040,2
|
|
20241206,110700,295886320,16040,16030,16040,15900,28
|
|
20241206,110600,295440030,15870,15870,15870,15870,0
|
|
20241206,110500,295440030,15870,15870,15870,15870,6
|
|
20241206,110400,295344810,15870,16040,16040,15870,4
|
|
20241206,110300,295280820,16040,16030,16040,16030,13
|
|
20241206,110200,295072420,16030,16030,16030,16030,1
|
|
20241206,110100,295056390,15870,15870,15870,15870,0
|
|
20241206,110000,295056390,15870,15880,15880,15870,125
|
|
20241206,105900,293071780,15880,15870,15880,15870,273
|
|
20241206,105800,288736670,15870,15950,15950,15870,67
|
|
20241206,105700,287668400,15900,15820,15900,15820,111
|
|
20241206,105600,285909130,15870,15880,15880,15870,2
|
|
20241206,105500,285877380,15820,15820,15820,15820,1
|
|
20241206,105400,285861560,15810,15810,15810,15810,49
|
|
20241206,105300,285086870,15810,15900,15900,15810,178
|
|
20241206,105200,282268010,15900,15950,15950,15900,370
|
|
20241206,105100,276371920,15950,15950,15950,15950,80
|
|
20241206,105000,275095920,15950,16000,16000,15950,287
|
|
20241206,104900,270508520,16100,16030,16100,16010,33
|
|
20241206,104800,269980060,16050,16080,16080,16050,369
|
|
20241206,104700,264046710,16120,16120,16120,16120,1
|
|
20241206,104600,264030590,16080,16090,16120,16080,276
|
|
20241206,104500,259590450,16090,16090,16090,16090,35
|
|
20241206,104400,259027300,16090,16100,16100,16090,880
|
|
20241206,104300,244868070,16140,16130,16140,16130,80
|
|
20241206,104200,243576920,16150,16150,16150,16150,1
|
|
20241206,104100,243560770,16160,16100,16160,16090,269
|
|
20241206,104000,239224050,16100,16100,16100,16100,235
|
|
20241206,103900,235440550,16150,16150,16150,16150,0
|
|
20241206,103800,235440550,16150,16150,16150,16150,32
|
|
20241206,103700,234923750,16090,16090,16090,16090,9
|
|
20241206,103600,234778940,16090,16090,16090,16090,57
|
|
20241206,103500,233861810,16090,16090,16090,16090,0
|
|
20241206,103400,233861810,16090,16090,16090,16090,9
|
|
20241206,103300,233717000,16090,16090,16090,16090,0
|
|
20241206,103200,233717000,16090,16090,16090,16090,2
|
|
20241206,103100,233684820,16110,16110,16110,16110,0
|
|
20241206,103000,233684820,16110,16090,16110,16090,64
|
|
20241206,102900,232655020,16080,16080,16080,16080,0
|
|
20241206,102800,232655020,16080,16080,16080,16080,515
|
|
20241206,102700,224373820,16080,16050,16080,16050,169
|
|
20241206,102600,221658730,16050,16050,16050,16050,19
|
|
20241206,102500,221353780,16050,16050,16050,16050,200
|
|
20241206,102400,218143780,16000,16030,16030,16000,222
|
|
20241206,102300,214590200,16030,16050,16050,16030,482
|
|
20241206,102200,206854300,16050,16050,16050,16050,0
|
|
20241206,102100,206854300,16050,16070,16070,16050,483
|
|
20241206,102000,199098750,16070,16120,16120,16070,1356
|
|
20241206,101900,177254670,16120,16120,16120,16120,87
|
|
20241206,101800,175852230,16120,16120,16120,16120,0
|
|
20241206,101700,175852230,16120,16120,16120,16120,41
|
|
20241206,101600,175191310,16120,16120,16120,16120,228
|
|
20241206,101500,171515950,16110,16120,16120,16110,53
|
|
20241206,101400,170661630,16130,16150,16200,16130,597
|
|
20241206,101300,161026520,16150,16160,16200,16150,312
|
|
20241206,101200,155984000,16150,16160,16160,16150,372
|
|
20241206,101100,149975200,16210,16210,16210,16210,1
|
|
20241206,101000,149958990,16210,16210,16210,16210,0
|
|
20241206,100900,149958990,16210,16210,16210,16210,1
|
|
20241206,100800,149942780,16150,16160,16160,16150,13
|
|
20241206,100700,149732820,16220,16230,16230,16150,32
|
|
20241206,100600,149215800,16160,16230,16230,16160,195
|
|
20241206,100500,146063390,16190,16230,16230,16190,30
|
|
20241206,100400,145577570,16230,16230,16230,16230,1
|
|
20241206,100300,145561340,16230,16230,16230,16230,1
|
|
20241206,100200,145545110,16190,16190,16190,16190,17
|
|
20241206,100100,145269880,16200,16230,16230,16200,157
|
|
20241206,100000,142723380,16340,16340,16340,16340,0
|
|
20241206,095900,142723380,16340,16340,16340,16340,1
|
|
20241206,095800,142707040,16210,16210,16210,16210,127
|
|
20241206,095700,140648370,16210,16210,16210,16210,74
|
|
20241206,095600,139448830,16420,16420,16420,16420,1
|
|
20241206,095500,139432410,16290,16290,16290,16290,8
|
|
20241206,095400,139302090,16200,16200,16200,16200,0
|
|
20241206,095300,139302090,16200,16250,16250,16200,300
|
|
20241206,095200,134441530,16310,16310,16310,16310,0
|
|
20241206,095100,134441530,16310,16310,16310,16310,60
|
|
20241206,095000,133462930,16420,16420,16420,16420,0
|
|
20241206,094900,133462930,16420,16420,16420,16420,0
|
|
20241206,094800,133462930,16420,16420,16420,16420,0
|
|
20241206,094700,133462930,16420,16420,16420,16420,2
|
|
20241206,094600,133430090,16430,16430,16430,16430,0
|
|
20241206,094500,133430090,16430,16380,16430,16380,14
|
|
20241206,094400,133200720,16370,16370,16370,16370,2
|
|
20241206,094300,133167980,16360,16270,16360,16270,450
|
|
20241206,094200,125837880,16270,16210,16270,16210,11
|
|
20241206,094100,125659510,16270,16270,16270,16270,2
|
|
20241206,094000,125626970,16210,16210,16210,16210,0
|
|
20241206,093900,125626970,16210,16210,16210,16210,1
|
|
20241206,093800,125610760,16280,16280,16280,16280,5
|
|
20241206,093700,125529360,16270,16270,16270,16270,374
|
|
20241206,093600,119444380,16270,16300,16300,16270,185
|
|
20241206,093500,116431690,16310,16310,16310,16310,137
|
|
20241206,093400,114197220,16320,16210,16320,16210,22
|
|
20241206,093300,113840290,16210,16190,16210,16190,71
|
|
20241206,093200,112689400,16180,16340,16340,16180,438
|
|
20241206,093100,105571970,16350,16350,16350,16350,16
|
|
20241206,093000,105310370,16360,16370,16370,16360,266
|
|
20241206,092900,100958110,16380,16390,16390,16380,33
|
|
20241206,092800,100417430,16430,16430,16430,16430,4
|
|
20241206,092700,100351710,16430,16430,16430,16430,106
|
|
20241206,092600,98610130,16440,16440,16440,16440,1
|
|
20241206,092500,98593690,16400,16400,16400,16400,176
|
|
20241206,092400,95707290,16410,16440,16440,16410,10
|
|
20241206,092300,95542940,16440,16440,16440,16440,17
|
|
20241206,092200,95263460,16560,16560,16560,16560,0
|
|
20241206,092100,95263460,16560,16460,16560,16460,228
|
|
20241206,092000,91494780,16460,16440,16460,16440,63
|
|
20241206,091900,90458450,16430,16410,16440,16410,996
|
|
20241206,091800,74098990,16430,16430,16430,16430,0
|
|
20241206,091700,74098990,16430,16430,16430,16430,13
|
|
20241206,091600,73885400,16390,16390,16390,16390,25
|
|
20241206,091500,73475650,16440,16440,16440,16440,0
|
|
20241206,091400,73475650,16440,16440,16440,16440,1
|
|
20241206,091300,73459210,16430,16430,16430,16430,3
|
|
20241206,091200,73409920,16350,16430,16430,16350,13
|
|
20241206,091100,73197180,16440,16440,16440,16440,0
|
|
20241206,091000,73197180,16440,16440,16440,16440,1
|
|
20241206,090900,73180740,16380,16460,16460,16380,35
|
|
20241206,090800,72607360,16360,16360,16360,16360,0
|
|
20241206,090700,72607360,16360,16360,16360,16360,24
|
|
20241206,090600,72214720,16500,16500,16500,16500,1
|
|
20241206,090500,72198220,16350,16350,16350,16330,792
|
|
20241206,090400,59249060,16530,16530,16530,16530,1
|
|
20241206,090300,59232530,16550,16460,16550,16450,147
|
|
20241206,090200,56804330,16450,16300,16550,16300,590
|
|
20241206,090100,47128980,16450,16570,16570,16000,1640
|
|
20241206,090000,20462580,16570,16320,16580,16320,1253
|