675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201200,282815900,16670,16670,16670,16670,488
|
|
20241213,201100,282815900,16670,16670,16670,16670,0
|
|
20241213,201000,282815900,16670,16670,16670,16670,0
|
|
20241213,200900,282815900,16670,16670,16670,16670,0
|
|
20241213,200800,282815900,16670,16670,16670,16670,0
|
|
20241213,200700,282815900,16670,16670,16670,16670,0
|
|
20241213,200600,282815900,16670,16670,16670,16670,0
|
|
20241213,200500,282815900,16670,16670,16670,16670,0
|
|
20241213,200400,282815900,16670,16670,16670,16670,0
|
|
20241213,200300,282815900,16670,16670,16670,16670,0
|
|
20241213,200200,282815900,16670,16670,16670,16670,0
|
|
20241213,200100,282815900,16670,16670,16670,16670,0
|
|
20241213,200000,282815900,16670,16670,16670,16670,0
|
|
20241213,195900,282815900,16670,16670,16670,16670,0
|
|
20241213,195800,282815900,16670,16670,16670,16670,0
|
|
20241213,195700,282815900,16670,16670,16670,16670,0
|
|
20241213,195600,282815900,16670,16670,16670,16670,0
|
|
20241213,195500,282815900,16670,16670,16670,16670,0
|
|
20241213,195400,282815900,16670,16670,16670,16670,0
|
|
20241213,195300,282815900,16670,16670,16670,16670,0
|
|
20241213,195200,282815900,16670,16670,16670,16670,0
|
|
20241213,195100,282815900,16670,16670,16670,16670,0
|
|
20241213,195000,282815900,16670,16670,16670,16670,0
|
|
20241213,194900,282815900,16670,16670,16670,16670,0
|
|
20241213,194800,282815900,16670,16670,16670,16670,0
|
|
20241213,194700,282815900,16670,16670,16670,16670,0
|
|
20241213,194600,282815900,16670,16670,16670,16670,0
|
|
20241213,194500,282815900,16670,16670,16670,16670,0
|
|
20241213,194400,282815900,16670,16670,16670,16670,0
|
|
20241213,194300,282815900,16670,16670,16670,16670,0
|
|
20241213,194200,282815900,16670,16670,16670,16670,488
|
|
20241213,194100,282815900,16670,16670,16670,16670,0
|
|
20241213,194000,282815900,16670,16670,16670,16670,0
|
|
20241213,193900,282815900,16670,16670,16670,16670,0
|
|
20241213,193800,282815900,16670,16670,16670,16670,0
|
|
20241213,193700,282815900,16670,16670,16670,16670,0
|
|
20241213,193600,282815900,16670,16670,16670,16670,0
|
|
20241213,193500,282815900,16670,16670,16670,16670,0
|
|
20241213,193400,282815900,16670,16670,16670,16670,0
|
|
20241213,193300,282815900,16670,16670,16670,16670,0
|
|
20241213,193200,282815900,16670,16670,16670,16670,0
|
|
20241213,193100,282815900,16670,16670,16670,16670,0
|
|
20241213,193000,282815900,16670,16670,16670,16670,0
|
|
20241213,192900,282815900,16670,16670,16670,16670,0
|
|
20241213,192800,282815900,16670,16670,16670,16670,0
|
|
20241213,192700,282815900,16670,16670,16670,16670,0
|
|
20241213,192600,282815900,16670,16670,16670,16670,0
|
|
20241213,192500,282815900,16670,16670,16670,16670,0
|
|
20241213,192400,282815900,16670,16670,16670,16670,0
|
|
20241213,192300,282815900,16670,16670,16670,16670,0
|
|
20241213,192200,282815900,16670,16670,16670,16670,0
|
|
20241213,192100,282815900,16670,16670,16670,16670,0
|
|
20241213,192000,282815900,16670,16670,16670,16670,0
|
|
20241213,191900,282815900,16670,16670,16670,16670,0
|
|
20241213,191800,282815900,16670,16670,16670,16670,0
|
|
20241213,191700,282815900,16670,16670,16670,16670,0
|
|
20241213,191600,282815900,16670,16670,16670,16670,0
|
|
20241213,191500,282815900,16670,16670,16670,16670,0
|
|
20241213,191400,282815900,16670,16670,16670,16670,0
|
|
20241213,191300,282815900,16670,16670,16670,16670,0
|
|
20241213,191200,282815900,16670,16670,16670,16670,488
|
|
20241213,191100,282815900,16670,16670,16670,16670,0
|
|
20241213,191000,282815900,16670,16670,16670,16670,0
|
|
20241213,190900,282815900,16670,16670,16670,16670,0
|
|
20241213,190800,282815900,16670,16670,16670,16670,0
|
|
20241213,190700,282815900,16670,16670,16670,16670,0
|
|
20241213,190600,282815900,16670,16670,16670,16670,0
|
|
20241213,190500,282815900,16670,16670,16670,16670,0
|
|
20241213,190400,282815900,16670,16670,16670,16670,0
|
|
20241213,190300,282815900,16670,16670,16670,16670,0
|
|
20241213,190200,282815900,16670,16670,16670,16670,0
|
|
20241213,190100,282815900,16670,16670,16670,16670,0
|
|
20241213,190000,282815900,16670,16670,16670,16670,0
|
|
20241213,185900,282815900,16670,16670,16670,16670,0
|
|
20241213,185800,282815900,16670,16670,16670,16670,0
|
|
20241213,185700,282815900,16670,16670,16670,16670,0
|
|
20241213,185600,282815900,16670,16670,16670,16670,0
|
|
20241213,185500,282815900,16670,16670,16670,16670,0
|
|
20241213,185400,282815900,16670,16670,16670,16670,0
|
|
20241213,185300,282815900,16670,16670,16670,16670,0
|
|
20241213,185200,282815900,16670,16670,16670,16670,0
|
|
20241213,185100,282815900,16670,16670,16670,16670,0
|
|
20241213,185000,282815900,16670,16670,16670,16670,0
|
|
20241213,184900,282815900,16670,16670,16670,16670,0
|
|
20241213,184800,282815900,16670,16670,16670,16670,0
|
|
20241213,184700,282815900,16670,16670,16670,16670,0
|
|
20241213,184600,282815900,16670,16670,16670,16670,0
|
|
20241213,184500,282815900,16670,16670,16670,16670,0
|
|
20241213,184400,282815900,16670,16670,16670,16670,0
|
|
20241213,184300,282815900,16670,16670,16670,16670,0
|
|
20241213,184200,282815900,16670,16670,16670,16670,488
|
|
20241213,184100,282815900,16670,16670,16670,16670,0
|
|
20241213,184000,282815900,16670,16670,16670,16670,0
|
|
20241213,183900,282815900,16670,16670,16670,16670,0
|
|
20241213,183800,282815900,16670,16670,16670,16670,0
|
|
20241213,183700,282815900,16670,16670,16670,16670,0
|
|
20241213,183600,282815900,16670,16670,16670,16670,0
|
|
20241213,183500,282815900,16670,16670,16670,16670,0
|
|
20241213,183400,282815900,16670,16670,16670,16670,0
|
|
20241213,183300,282815900,16670,16670,16670,16670,0
|
|
20241213,183200,282815900,16670,16670,16670,16670,0
|
|
20241213,183100,282815900,16670,16670,16670,16670,0
|
|
20241213,183000,282815900,16670,16670,16670,16670,0
|
|
20241213,182900,282815900,16670,16670,16670,16670,0
|
|
20241213,182800,282815900,16670,16670,16670,16670,0
|
|
20241213,182700,282815900,16670,16670,16670,16670,0
|
|
20241213,182600,282815900,16670,16670,16670,16670,0
|
|
20241213,182500,282815900,16670,16670,16670,16670,0
|
|
20241213,182400,282815900,16670,16670,16670,16670,0
|
|
20241213,182300,282815900,16670,16670,16670,16670,0
|
|
20241213,182200,282815900,16670,16670,16670,16670,0
|
|
20241213,182100,282815900,16670,16670,16670,16670,0
|
|
20241213,182000,282815900,16670,16670,16670,16670,0
|
|
20241213,181900,282815900,16670,16670,16670,16670,0
|
|
20241213,181800,282815900,16670,16670,16670,16670,0
|
|
20241213,181700,282815900,16670,16670,16670,16670,0
|
|
20241213,181600,282815900,16670,16670,16670,16670,0
|
|
20241213,181500,282815900,16670,16670,16670,16670,0
|
|
20241213,181400,282815900,16670,16670,16670,16670,0
|
|
20241213,181300,282815900,16670,16670,16670,16670,0
|
|
20241213,181200,282815900,16670,16670,16670,16670,488
|
|
20241213,181100,282815900,16670,16670,16670,16670,0
|
|
20241213,181000,282815900,16670,16670,16670,16670,0
|
|
20241213,180900,282815900,16670,16670,16670,16670,0
|
|
20241213,180800,282815900,16670,16670,16670,16670,0
|
|
20241213,180700,282815900,16670,16670,16670,16670,0
|
|
20241213,180600,282815900,16670,16670,16670,16670,0
|
|
20241213,180500,282815900,16670,16670,16670,16670,0
|
|
20241213,180400,282815900,16670,16670,16670,16670,0
|
|
20241213,180300,282815900,16670,16670,16670,16670,0
|
|
20241213,180200,282815900,16670,16670,16670,16670,0
|
|
20241213,180100,282815900,16670,16670,16670,16670,0
|
|
20241213,180000,282815900,16670,16670,16670,16670,0
|
|
20241213,175900,282815900,16670,16670,16670,16670,0
|
|
20241213,175800,282815900,16670,16670,16670,16670,0
|
|
20241213,175700,282815900,16670,16670,16670,16670,0
|
|
20241213,175600,282815900,16670,16670,16670,16670,0
|
|
20241213,175500,282815900,16670,16670,16670,16670,0
|
|
20241213,175400,282815900,16670,16670,16670,16670,0
|
|
20241213,175300,282815900,16670,16670,16670,16670,0
|
|
20241213,175200,282815900,16670,16670,16670,16670,0
|
|
20241213,175100,282815900,16670,16670,16670,16670,0
|
|
20241213,175000,282815900,16670,16670,16670,16670,0
|
|
20241213,174900,282815900,16670,16670,16670,16670,0
|
|
20241213,174800,282815900,16670,16670,16670,16670,0
|
|
20241213,174700,282815900,16670,16670,16670,16670,0
|
|
20241213,174600,282815900,16670,16670,16670,16670,0
|
|
20241213,174500,282815900,16670,16670,16670,16670,0
|
|
20241213,174400,282815900,16670,16670,16670,16670,0
|
|
20241213,174300,282815900,16670,16670,16670,16670,0
|
|
20241213,174200,282815900,16670,16670,16670,16670,488
|
|
20241213,174100,282815900,16670,16670,16670,16670,0
|
|
20241213,174000,282815900,16670,16670,16670,16670,0
|
|
20241213,173900,282815900,16670,16670,16670,16670,0
|
|
20241213,173800,282815900,16670,16670,16670,16670,0
|
|
20241213,173700,282815900,16670,16670,16670,16670,0
|
|
20241213,173600,282815900,16670,16670,16670,16670,0
|
|
20241213,173500,282815900,16670,16670,16670,16670,0
|
|
20241213,173400,282815900,16670,16670,16670,16670,0
|
|
20241213,173300,282815900,16670,16670,16670,16670,0
|
|
20241213,173200,282815900,16670,16670,16670,16670,0
|
|
20241213,173100,282815900,16670,16670,16670,16670,0
|
|
20241213,173000,282815900,16670,16670,16670,16670,0
|
|
20241213,172900,282815900,16670,16670,16670,16670,0
|
|
20241213,172800,282815900,16670,16670,16670,16670,0
|
|
20241213,172700,282815900,16670,16670,16670,16670,0
|
|
20241213,172600,282815900,16670,16670,16670,16670,0
|
|
20241213,172500,282815900,16670,16670,16670,16670,0
|
|
20241213,172400,282815900,16670,16670,16670,16670,0
|
|
20241213,172300,282815900,16670,16670,16670,16670,0
|
|
20241213,172200,282815900,16670,16670,16670,16670,0
|
|
20241213,172100,282815900,16670,16670,16670,16670,0
|
|
20241213,172000,282815900,16670,16670,16670,16670,0
|
|
20241213,171900,282815900,16670,16670,16670,16670,0
|
|
20241213,171800,282815900,16670,16670,16670,16670,0
|
|
20241213,171700,282815900,16670,16670,16670,16670,0
|
|
20241213,171600,282815900,16670,16670,16670,16670,0
|
|
20241213,171500,282815900,16670,16670,16670,16670,0
|
|
20241213,171400,282815900,16670,16670,16670,16670,0
|
|
20241213,171300,282815900,16670,16670,16670,16670,0
|
|
20241213,171200,282815900,16670,16670,16670,16670,488
|
|
20241213,171100,282815900,16670,16670,16670,16670,0
|
|
20241213,171000,282815900,16670,16670,16670,16670,0
|
|
20241213,170900,282815900,16670,16670,16670,16670,0
|
|
20241213,170800,282815900,16670,16670,16670,16670,0
|
|
20241213,170700,282815900,16670,16670,16670,16670,0
|
|
20241213,170600,282815900,16670,16670,16670,16670,0
|
|
20241213,170500,282815900,16670,16670,16670,16670,0
|
|
20241213,170400,282815900,16670,16670,16670,16670,0
|
|
20241213,170300,282815900,16670,16670,16670,16670,0
|
|
20241213,170200,282815900,16670,16670,16670,16670,0
|
|
20241213,170100,282815900,16670,16670,16670,16670,0
|
|
20241213,170000,282815900,16670,16670,16670,16670,0
|
|
20241213,165900,282815900,16670,16670,16670,16670,0
|
|
20241213,165800,282815900,16670,16670,16670,16670,0
|
|
20241213,165700,282815900,16670,16670,16670,16670,0
|
|
20241213,165600,282815900,16670,16670,16670,16670,0
|
|
20241213,165500,282815900,16670,16670,16670,16670,0
|
|
20241213,165400,282815900,16670,16670,16670,16670,0
|
|
20241213,165300,282815900,16670,16670,16670,16670,0
|
|
20241213,165200,282815900,16670,16670,16670,16670,0
|
|
20241213,165100,282815900,16670,16670,16670,16670,0
|
|
20241213,165000,282815900,16670,16670,16670,16670,0
|
|
20241213,164900,282815900,16670,16670,16670,16670,0
|
|
20241213,164800,282815900,16670,16670,16670,16670,0
|
|
20241213,164700,282815900,16670,16670,16670,16670,0
|
|
20241213,164600,282815900,16670,16670,16670,16670,0
|
|
20241213,164500,282815900,16670,16670,16670,16670,0
|
|
20241213,164400,282815900,16670,16670,16670,16670,0
|
|
20241213,164300,282815900,16670,16670,16670,16670,0
|
|
20241213,164200,282815900,16670,16670,16670,16670,488
|
|
20241213,164100,282815900,16670,16670,16670,16670,0
|
|
20241213,164000,282815900,16670,16670,16670,16670,0
|
|
20241213,163900,282815900,16670,16670,16670,16670,0
|
|
20241213,163800,282815900,16670,16670,16670,16670,0
|
|
20241213,163700,282815900,16670,16670,16670,16670,0
|
|
20241213,163600,282815900,16670,16670,16670,16670,0
|
|
20241213,163500,282815900,16670,16670,16670,16670,0
|
|
20241213,163400,282815900,16670,16670,16670,16670,0
|
|
20241213,163300,282815900,16670,16670,16670,16670,0
|
|
20241213,163200,282815900,16670,16670,16670,16670,0
|
|
20241213,163100,282815900,16670,16670,16670,16670,0
|
|
20241213,163000,282815900,16670,16670,16670,16670,0
|
|
20241213,162900,282815900,16670,16670,16670,16670,0
|
|
20241213,162800,282815900,16670,16670,16670,16670,0
|
|
20241213,162700,282815900,16670,16670,16670,16670,0
|
|
20241213,162600,282815900,16670,16670,16670,16670,0
|
|
20241213,162500,282815900,16670,16670,16670,16670,0
|
|
20241213,162400,282815900,16670,16670,16670,16670,0
|
|
20241213,162300,282815900,16670,16670,16670,16670,0
|
|
20241213,162200,282815900,16670,16670,16670,16670,0
|
|
20241213,162100,282815900,16670,16670,16670,16670,0
|
|
20241213,162000,282815900,16670,16670,16670,16670,0
|
|
20241213,161900,282815900,16670,16670,16670,16670,0
|
|
20241213,161800,282815900,16670,16670,16670,16670,0
|
|
20241213,161700,282815900,16670,16670,16670,16670,0
|
|
20241213,161600,282815900,16670,16670,16670,16670,0
|
|
20241213,161500,282815900,16670,16670,16670,16670,0
|
|
20241213,161400,282815900,16670,16670,16670,16670,0
|
|
20241213,161300,282815900,16670,16670,16670,16670,0
|
|
20241213,161200,282815900,16670,16670,16670,16670,488
|
|
20241213,161100,282815900,16670,16670,16670,16670,0
|
|
20241213,161000,282815900,16670,16670,16670,16670,0
|
|
20241213,160900,282815900,16670,16670,16670,16670,0
|
|
20241213,160800,282815900,16670,16670,16670,16670,0
|
|
20241213,160700,282815900,16670,16670,16670,16670,0
|
|
20241213,160600,282815900,16670,16670,16670,16670,0
|
|
20241213,160500,282815900,16670,16670,16670,16670,0
|
|
20241213,160400,282815900,16670,16670,16670,16670,0
|
|
20241213,160300,282815900,16670,16670,16670,16670,0
|
|
20241213,160200,282815900,16670,16670,16670,16670,0
|
|
20241213,160100,282815900,16670,16670,16670,16670,0
|
|
20241213,160000,282815900,16670,16670,16670,16670,0
|
|
20241213,155900,282815900,16670,16670,16670,16670,0
|
|
20241213,155800,282815900,16670,16670,16670,16670,0
|
|
20241213,155700,282815900,16670,16670,16670,16670,0
|
|
20241213,155600,282815900,16670,16670,16670,16670,0
|
|
20241213,155500,282815900,16670,16670,16670,16670,0
|
|
20241213,155400,282815900,16670,16670,16670,16670,0
|
|
20241213,155300,282815900,16670,16670,16670,16670,0
|
|
20241213,155200,282815900,16670,16670,16670,16670,0
|
|
20241213,155100,282815900,16670,16670,16670,16670,0
|
|
20241213,155000,282815900,16670,16670,16670,16670,0
|
|
20241213,154900,282815900,16670,16670,16670,16670,0
|
|
20241213,154800,282815900,16670,16670,16670,16670,0
|
|
20241213,154700,282815900,16670,16670,16670,16670,0
|
|
20241213,154600,282815900,16670,16670,16670,16670,0
|
|
20241213,154500,282815900,16670,16670,16670,16670,0
|
|
20241213,154400,282815900,16670,16670,16670,16670,0
|
|
20241213,154300,282815900,16670,16670,16670,16670,0
|
|
20241213,154200,282815900,16670,16670,16670,16670,488
|
|
20241213,154100,282815900,16670,16670,16670,16670,0
|
|
20241213,154000,282815900,16670,16670,16670,16670,0
|
|
20241213,153900,282815900,16670,16670,16670,16670,0
|
|
20241213,153800,282815900,16670,16670,16670,16670,0
|
|
20241213,153700,282815900,16670,16670,16670,16670,0
|
|
20241213,153600,282815900,16670,16670,16670,16670,0
|
|
20241213,153500,282815900,16670,16670,16670,16670,0
|
|
20241213,153400,282815900,16670,16670,16670,16670,0
|
|
20241213,153300,282815900,16670,16670,16670,16670,0
|
|
20241213,153200,282815900,16670,16670,16670,16670,0
|
|
20241213,153100,282815900,16670,16670,16670,16670,0
|
|
20241213,153000,282815900,16670,16670,16670,16670,488
|
|
20241213,152900,274680940,16840,16840,16840,16840,0
|
|
20241213,152800,274680940,16840,16840,16840,16840,0
|
|
20241213,152700,274680940,16840,16840,16840,16840,0
|
|
20241213,152600,274680940,16840,16840,16840,16840,0
|
|
20241213,152500,274680940,16840,16840,16840,16840,0
|
|
20241213,152400,274680940,16840,16840,16840,16840,0
|
|
20241213,152300,274680940,16840,16840,16840,16840,0
|
|
20241213,152200,274680940,16840,16840,16840,16840,0
|
|
20241213,152100,274680940,16840,16840,16840,16840,0
|
|
20241213,152000,274680940,16840,16840,16840,16840,0
|
|
20241213,151900,274680940,16840,16840,16840,16760,35
|
|
20241213,151800,274092740,16800,16760,16800,16760,28
|
|
20241213,151700,273623260,16760,16760,16760,16760,5
|
|
20241213,151600,273539460,16760,16760,16760,16760,4
|
|
20241213,151500,273472420,16710,16710,16710,16710,0
|
|
20241213,151400,273472420,16710,16710,16710,16710,20
|
|
20241213,151300,273138220,16750,16750,16750,16750,2
|
|
20241213,151200,273104720,16750,16750,16750,16750,10
|
|
20241213,151100,272937220,16700,16700,16700,16700,0
|
|
20241213,151000,272937220,16700,16750,16750,16700,48
|
|
20241213,150900,272134620,16750,16700,16750,16700,7
|
|
20241213,150800,272017420,16680,16680,16680,16680,0
|
|
20241213,150700,272017420,16680,16680,16680,16680,0
|
|
20241213,150600,272017420,16680,16680,16680,16680,0
|
|
20241213,150500,272017420,16680,16760,16760,16680,10
|
|
20241213,150400,271850540,16680,16680,16680,16680,0
|
|
20241213,150300,271850540,16680,16680,16680,16680,0
|
|
20241213,150200,271850540,16680,16680,16680,16680,0
|
|
20241213,150100,271850540,16680,16680,16680,16680,0
|
|
20241213,150000,271850540,16680,16680,16680,16680,0
|
|
20241213,145900,271850540,16680,16680,16680,16680,0
|
|
20241213,145800,271850540,16680,16680,16680,16680,72
|
|
20241213,145700,270649580,16730,16770,16770,16730,5
|
|
20241213,145600,270565890,16660,16660,16660,16660,0
|
|
20241213,145500,270565890,16660,16650,16790,16650,1198
|
|
20241213,145400,250597420,16650,16650,16650,16650,36
|
|
20241213,145300,249998020,16650,16650,16650,16650,239
|
|
20241213,145200,246018670,16650,16650,16650,16650,36
|
|
20241213,145100,245419270,16660,16660,16660,16660,11
|
|
20241213,145000,245236010,16650,16650,16650,16650,36
|
|
20241213,144900,244636610,16660,16660,16660,16660,38
|
|
20241213,144800,244003530,16650,16650,16650,16650,36
|
|
20241213,144700,243404130,16650,16650,16650,16650,36
|
|
20241213,144600,242804730,16650,16650,16650,16650,36
|
|
20241213,144500,242205330,16650,16650,16650,16650,0
|
|
20241213,144400,242205330,16650,16650,16650,16650,126
|
|
20241213,144300,240107430,16650,16650,16650,16650,36
|
|
20241213,144200,239508030,16660,16660,16660,16660,3
|
|
20241213,144100,239458050,16650,16660,16660,16650,39
|
|
20241213,144000,238808670,16660,16650,16660,16650,62
|
|
20241213,143900,237776210,16660,16660,16660,16660,6
|
|
20241213,143800,237676250,16660,16660,16660,16660,36
|
|
20241213,143700,237076490,16660,16660,16660,16650,62
|
|
20241213,143600,236043930,16660,16660,16660,16660,10
|
|
20241213,143500,235877330,16660,16660,16660,16660,51
|
|
20241213,143400,235027670,16660,16660,16660,16660,21
|
|
20241213,143300,234677810,16660,16660,16660,16660,1
|
|
20241213,143200,234661150,16650,16650,16650,16650,36
|
|
20241213,143100,234061750,16650,16660,16660,16650,44
|
|
20241213,143000,233329070,16660,16670,16670,16660,103
|
|
20241213,142900,231612330,16670,16680,16680,16670,38
|
|
20241213,142800,230978850,16670,16660,16670,16660,41
|
|
20241213,142700,230295740,16660,16660,16660,16660,1
|
|
20241213,142600,230279080,16660,16660,16660,16660,41
|
|
20241213,142500,229596020,16660,16660,16660,16660,140
|
|
20241213,142400,227263620,16660,16670,16670,16660,37
|
|
20241213,142300,226647190,16660,16660,16660,16660,36
|
|
20241213,142200,226047430,16670,16670,16670,16670,30
|
|
20241213,142100,225547330,16680,16680,16680,16680,10
|
|
20241213,142000,225380530,16680,16680,16680,16680,21
|
|
20241213,141900,225030250,16670,16670,16670,16670,36
|
|
20241213,141800,224430130,16680,16680,16680,16680,25
|
|
20241213,141700,224013130,16680,16680,16680,16680,0
|
|
20241213,141600,224013130,16680,16680,16680,16680,0
|
|
20241213,141500,224013130,16680,16680,16680,16680,3
|
|
20241213,141400,223963090,16730,16730,16730,16730,0
|
|
20241213,141300,223963090,16730,16690,16730,16690,3
|
|
20241213,141200,223912970,16690,16690,16700,16690,166
|
|
20241213,141100,221142320,16690,16710,16710,16690,109
|
|
20241213,141000,219321660,16730,16730,16730,16730,2
|
|
20241213,140900,219288200,16750,16750,16750,16750,0
|
|
20241213,140800,219288200,16750,16720,16750,16720,46
|
|
20241213,140700,218518900,16730,16730,16730,16730,32
|
|
20241213,140600,217983540,16740,16740,16740,16740,32
|
|
20241213,140500,217447860,16760,16760,16760,16760,0
|
|
20241213,140400,217447860,16760,16760,16760,16760,0
|
|
20241213,140300,217447860,16760,16750,16760,16740,133
|
|
20241213,140200,215220150,16770,16770,16770,16770,0
|
|
20241213,140100,215220150,16770,16780,16780,16770,145
|
|
20241213,140000,212787530,16780,16710,16780,16710,318
|
|
20241213,135900,207461300,16710,16710,16710,16710,65
|
|
20241213,135800,206375150,16700,16680,16700,16680,119
|
|
20241213,135700,204389160,16670,16670,16670,16670,36
|
|
20241213,135600,203789040,16680,16670,16680,16670,10
|
|
20241213,135500,203622310,16670,16680,16680,16670,39
|
|
20241213,135400,202972080,16670,16670,16670,16670,38
|
|
20241213,135300,202338620,16670,16680,16680,16670,46
|
|
20241213,135200,201571700,16680,16670,16680,16670,37
|
|
20241213,135100,200954900,16680,16680,16680,16680,0
|
|
20241213,135000,200954900,16680,16680,16680,16680,0
|
|
20241213,134900,200954900,16680,16670,16680,16670,37
|
|
20241213,134800,200338100,16670,16680,16680,16670,37
|
|
20241213,134700,199721300,16670,16670,16670,16670,40
|
|
20241213,134600,199054500,16670,16670,16670,16660,38
|
|
20241213,134500,198421400,16660,16660,16660,16660,46
|
|
20241213,134400,197655040,16660,16660,16660,16660,30
|
|
20241213,134300,197155240,16660,16660,16660,16660,36
|
|
20241213,134200,196555480,16660,16670,16680,16660,2316
|
|
20241213,134100,157969930,16670,16670,16670,16670,60
|
|
20241213,134000,156969730,16680,16680,16680,16680,36
|
|
20241213,133900,156369250,16680,16680,16680,16680,36
|
|
20241213,133800,155768770,16680,16680,16680,16680,0
|
|
20241213,133700,155768770,16680,16690,16690,16680,37
|
|
20241213,133600,155151600,16690,16690,16690,16690,10
|
|
20241213,133500,154984700,16690,16690,16690,16690,26
|
|
20241213,133400,154550760,16700,16700,16700,16700,0
|
|
20241213,133300,154550760,16700,16690,16700,16680,51
|
|
20241213,133200,153699830,16690,16690,16690,16690,23
|
|
20241213,133100,153315960,16680,16670,16690,16670,45
|
|
20241213,133000,152565290,16700,16700,16700,16700,27
|
|
20241213,132900,152114390,16700,16690,16700,16690,67
|
|
20241213,132800,150995840,16680,16670,16680,16670,40
|
|
20241213,132700,150329020,16660,16650,16660,16650,74
|
|
20241213,132600,149096550,16670,16670,16670,16670,0
|
|
20241213,132500,149096550,16670,16650,16670,16650,169
|
|
20241213,132400,146281980,16680,16680,16680,16680,33
|
|
20241213,132300,145731540,16670,16640,16670,16630,162
|
|
20241213,132200,143033890,16640,16640,16640,16640,37
|
|
20241213,132100,142418210,16640,16630,16640,16630,107
|
|
20241213,132000,140638470,16620,16620,16620,16620,37
|
|
20241213,131900,140023530,16630,16630,16630,16630,0
|
|
20241213,131800,140023530,16630,16630,16630,16630,1
|
|
20241213,131700,140006900,16630,16640,16640,16630,110
|
|
20241213,131600,138177590,16640,16640,16640,16640,3
|
|
20241213,131500,138127670,16640,16630,16640,16630,72
|
|
20241213,131400,136929960,16640,16640,16640,16640,2
|
|
20241213,131300,136896680,16640,16640,16640,16640,34
|
|
20241213,131200,136330920,16640,16640,16640,16640,3
|
|
20241213,131100,136281000,16640,16630,16640,16630,62
|
|
20241213,131000,135249690,16640,16630,16640,16630,49
|
|
20241213,130900,134434710,16640,16640,16640,16640,1
|
|
20241213,130800,134418070,16640,16640,16640,16630,77
|
|
20241213,130700,133137160,16640,16640,16640,16640,37
|
|
20241213,130600,132521480,16630,16630,16630,16630,0
|
|
20241213,130500,132521480,16630,16630,16630,16630,0
|
|
20241213,130400,132521480,16630,16640,16640,16630,206
|
|
20241213,130300,129094680,16670,16670,16670,16670,6
|
|
20241213,130200,128994660,16680,16680,16680,16680,2
|
|
20241213,130100,128961300,16690,16660,16690,16630,257
|
|
20241213,130000,124684120,16670,16700,16700,16670,119
|
|
20241213,125900,122700110,16680,16700,16700,16680,153
|
|
20241213,125800,120145580,16700,16710,16710,16700,223
|
|
20241213,125700,116421220,16710,16710,16710,16710,11
|
|
20241213,125600,116237410,16710,16710,16710,16710,37
|
|
20241213,125500,115619140,16720,16720,16720,16720,30
|
|
20241213,125400,115117540,16720,16720,16720,16720,0
|
|
20241213,125300,115117540,16720,16720,16720,16720,74
|
|
20241213,125200,113880260,16730,16730,16730,16730,0
|
|
20241213,125100,113880260,16730,16730,16730,16730,0
|
|
20241213,125000,113880260,16730,16730,16730,16730,37
|
|
20241213,124900,113261250,16700,16700,16700,16700,0
|
|
20241213,124800,113261250,16700,16700,16700,16700,0
|
|
20241213,124700,113261250,16700,16710,16710,16700,111
|
|
20241213,124600,111407420,16720,16760,16760,16720,133
|
|
20241213,124500,109182250,16760,16770,16770,16760,8
|
|
20241213,124400,109048150,16780,16780,16780,16780,26
|
|
20241213,124300,108611870,16780,16780,16780,16780,37
|
|
20241213,124200,107991010,16790,16790,16790,16790,3
|
|
20241213,124100,107940640,16790,16790,16790,16790,3
|
|
20241213,124000,107890270,16790,16780,16790,16780,74
|
|
20241213,123900,106648180,16780,16780,16780,16780,63
|
|
20241213,123800,105591040,16780,16780,16780,16780,42
|
|
20241213,123700,104886280,16770,16770,16770,16770,37
|
|
20241213,123600,104265790,16780,16780,16780,16780,0
|
|
20241213,123500,104265790,16780,16780,16780,16780,32
|
|
20241213,123400,103728830,16780,16780,16780,16780,9
|
|
20241213,123300,103577810,16780,16780,16780,16780,171
|
|
20241213,123200,100708430,16780,16800,16800,16780,63
|
|
20241213,123100,99651030,16800,16820,16820,16800,83
|
|
20241213,123000,98256210,16820,16820,16820,16820,8
|
|
20241213,122900,98121650,16840,16840,16840,16840,0
|
|
20241213,122800,98121650,16840,16820,16840,16820,79
|
|
20241213,122700,96791790,16820,16830,16830,16820,67
|
|
20241213,122600,95664490,16850,16850,16850,16850,0
|
|
20241213,122500,95664490,16850,16850,16850,16850,1
|
|
20241213,122400,95647640,16830,16830,16830,16830,3
|
|
20241213,122300,95597150,16860,16860,16860,16860,2
|
|
20241213,122200,95563430,16860,16860,16860,16860,39
|
|
20241213,122100,94905890,16850,16850,16850,16850,1
|
|
20241213,122000,94889040,16860,16870,16870,16860,144
|
|
20241213,121900,92459950,16880,16880,16880,16880,5
|
|
20241213,121800,92375550,16890,16890,16890,16890,1
|
|
20241213,121700,92358660,16890,16900,16900,16890,37
|
|
20241213,121600,91733720,16870,16980,16980,16870,735
|
|
20241213,121500,79284170,16990,16990,16990,16990,37
|
|
20241213,121400,78655540,16980,16980,16980,16980,0
|
|
20241213,121300,78655540,16980,16980,16980,16980,0
|
|
20241213,121200,78655540,16980,16980,16980,16980,0
|
|
20241213,121100,78655540,16980,16980,16980,16980,0
|
|
20241213,121000,78655540,16980,17010,17010,16980,99
|
|
20241213,120900,76974250,17000,17010,17010,17000,327
|
|
20241213,120800,71413900,17010,17050,17050,17010,416
|
|
20241213,120700,64327160,17060,17060,17060,17060,6
|
|
20241213,120600,64224800,17060,17060,17060,17060,36
|
|
20241213,120500,63610640,17060,17060,17060,17060,37
|
|
20241213,120400,62979420,17060,17060,17060,17060,38
|
|
20241213,120300,62331140,17060,17060,17060,17060,36
|
|
20241213,120200,61716980,17090,17090,17090,17090,0
|
|
20241213,120100,61716980,17090,17090,17090,17090,0
|
|
20241213,120000,61716980,17090,17090,17090,17090,0
|
|
20241213,115900,61716980,17090,17090,17090,17090,2
|
|
20241213,115800,61682800,17090,17090,17090,17090,0
|
|
20241213,115700,61682800,17090,17090,17090,17090,0
|
|
20241213,115600,61682800,17090,17090,17090,17090,0
|
|
20241213,115500,61682800,17090,17090,17090,17090,0
|
|
20241213,115400,61682800,17090,17090,17090,17090,29
|
|
20241213,115300,61187190,17100,17100,17100,17100,35
|
|
20241213,115200,60588690,17090,17090,17090,17090,0
|
|
20241213,115100,60588690,17090,17090,17090,17090,83
|
|
20241213,115000,59170220,17080,17080,17080,17080,0
|
|
20241213,114900,59170220,17080,17080,17080,17080,0
|
|
20241213,114800,59170220,17080,17080,17080,17080,0
|
|
20241213,114700,59170220,17080,17080,17080,17080,0
|
|
20241213,114600,59170220,17080,17050,17080,17030,388
|
|
20241213,114500,52553510,17050,17030,17050,17030,34
|
|
20241213,114400,51974450,17050,17050,17050,17050,0
|
|
20241213,114300,51974450,17050,17050,17050,17050,0
|
|
20241213,114200,51974450,17050,17050,17050,17050,0
|
|
20241213,114100,51974450,17050,17050,17050,17050,0
|
|
20241213,114000,51974450,17050,17050,17050,17050,0
|
|
20241213,113900,51974450,17050,17050,17050,17050,0
|
|
20241213,113800,51974450,17050,17050,17050,17050,0
|
|
20241213,113700,51974450,17050,17050,17050,17050,58
|
|
20241213,113600,50985550,17050,17050,17050,17030,94
|
|
20241213,113500,49383850,17050,17050,17050,17050,11
|
|
20241213,113400,49196300,17050,17050,17050,17050,0
|
|
20241213,113300,49196300,17050,17050,17050,17050,0
|
|
20241213,113200,49196300,17050,17050,17050,17050,0
|
|
20241213,113100,49196300,17050,17050,17050,17050,0
|
|
20241213,113000,49196300,17050,17050,17050,17050,0
|
|
20241213,112900,49196300,17050,17050,17050,17050,10
|
|
20241213,112800,49025800,17050,17050,17050,17050,0
|
|
20241213,112700,49025800,17050,17050,17050,17050,0
|
|
20241213,112600,49025800,17050,17050,17050,17050,0
|
|
20241213,112500,49025800,17050,17050,17050,17050,0
|
|
20241213,112400,49025800,17050,17050,17050,17050,13
|
|
20241213,112300,48804150,17050,17050,17050,17050,0
|
|
20241213,112200,48804150,17050,17050,17050,17050,25
|
|
20241213,112100,48377900,17050,17050,17050,17050,0
|
|
20241213,112000,48377900,17050,17050,17050,17050,0
|
|
20241213,111900,48377900,17050,17050,17050,17050,0
|
|
20241213,111800,48377900,17050,17050,17050,17050,0
|
|
20241213,111700,48377900,17050,17050,17050,17050,0
|
|
20241213,111600,48377900,17050,17050,17050,17050,0
|
|
20241213,111500,48377900,17050,17050,17050,17050,0
|
|
20241213,111400,48377900,17050,17050,17050,17050,0
|
|
20241213,111300,48377900,17050,17050,17050,17050,200
|
|
20241213,111200,44967900,17050,17050,17050,17050,0
|
|
20241213,111100,44967900,17050,17050,17050,17050,45
|
|
20241213,111000,44200650,17050,17050,17050,17050,0
|
|
20241213,110900,44200650,17050,17050,17050,17050,0
|
|
20241213,110800,44200650,17050,17050,17050,17050,0
|
|
20241213,110700,44200650,17050,17050,17050,17050,0
|
|
20241213,110600,44200650,17050,17050,17050,17050,0
|
|
20241213,110500,44200650,17050,17050,17050,17050,0
|
|
20241213,110400,44200650,17050,17050,17050,17050,0
|
|
20241213,110300,44200650,17050,17050,17050,17050,0
|
|
20241213,110200,44200650,17050,17050,17050,17050,0
|
|
20241213,110100,44200650,17050,17050,17050,17050,0
|
|
20241213,110000,44200650,17050,17050,17050,17050,3
|
|
20241213,105900,44149500,17050,17050,17050,17050,0
|
|
20241213,105800,44149500,17050,17050,17050,17050,0
|
|
20241213,105700,44149500,17050,17050,17050,17050,34
|
|
20241213,105600,43569800,17050,17050,17050,17050,0
|
|
20241213,105500,43569800,17050,17050,17050,17050,0
|
|
20241213,105400,43569800,17050,17050,17050,17050,2
|
|
20241213,105300,43535700,17050,17050,17050,17050,1
|
|
20241213,105200,43518650,17050,17050,17050,17050,0
|
|
20241213,105100,43518650,17050,17050,17050,17050,0
|
|
20241213,105000,43518650,17050,17050,17050,17050,0
|
|
20241213,104900,43518650,17050,17050,17050,17050,0
|
|
20241213,104800,43518650,17050,17050,17050,17050,0
|
|
20241213,104700,43518650,17050,17050,17050,17050,11
|
|
20241213,104600,43331100,17040,17040,17040,17040,1
|
|
20241213,104500,43314060,17010,17010,17010,17010,1
|
|
20241213,104400,43297050,17050,17050,17050,17050,0
|
|
20241213,104300,43297050,17050,17050,17050,17050,0
|
|
20241213,104200,43297050,17050,17050,17050,17050,0
|
|
20241213,104100,43297050,17050,17050,17050,17050,0
|
|
20241213,104000,43297050,17050,17050,17050,17050,1
|
|
20241213,103900,43280000,17020,17020,17020,17020,0
|
|
20241213,103800,43280000,17020,17020,17020,17020,0
|
|
20241213,103700,43280000,17020,17020,17020,17020,1
|
|
20241213,103600,43262980,17020,17020,17020,17020,0
|
|
20241213,103500,43262980,17020,17020,17020,17020,0
|
|
20241213,103400,43262980,17020,17020,17020,17020,30
|
|
20241213,103300,42752380,17050,17050,17050,17050,15
|
|
20241213,103200,42496630,17030,17030,17030,17030,0
|
|
20241213,103100,42496630,17030,17030,17030,17030,0
|
|
20241213,103000,42496630,17030,17030,17030,17030,0
|
|
20241213,102900,42496630,17030,17030,17030,17030,0
|
|
20241213,102800,42496630,17030,17030,17030,17030,0
|
|
20241213,102700,42496630,17030,17030,17030,17030,0
|
|
20241213,102600,42496630,17030,17030,17030,17030,48
|
|
20241213,102500,41679190,17030,17030,17030,17030,0
|
|
20241213,102400,41679190,17030,17030,17030,17030,0
|
|
20241213,102300,41679190,17030,17030,17030,17030,1
|
|
20241213,102200,41662160,17000,17000,17000,17000,0
|
|
20241213,102100,41662160,17000,17000,17000,17000,0
|
|
20241213,102000,41662160,17000,17000,17000,17000,20
|
|
20241213,101900,41322160,17000,17000,17000,17000,35
|
|
20241213,101800,40727160,17000,17010,17010,17000,6
|
|
20241213,101700,40625150,17000,17000,17000,17000,0
|
|
20241213,101600,40625150,17000,17000,17000,17000,0
|
|
20241213,101500,40625150,17000,16980,17000,16980,5
|
|
20241213,101400,40540230,16950,16950,16950,16950,1
|
|
20241213,101300,40523280,17000,17000,17000,17000,0
|
|
20241213,101200,40523280,17000,17020,17020,17000,79
|
|
20241213,101100,39179780,17030,17030,17030,17030,0
|
|
20241213,101000,39179780,17030,17030,17030,17030,6
|
|
20241213,100900,39077600,17030,17030,17030,17030,37
|
|
20241213,100800,38447490,17050,17050,17050,17050,5
|
|
20241213,100700,38362240,17050,17050,17050,17050,0
|
|
20241213,100600,38362240,17050,17050,17050,17050,1
|
|
20241213,100500,38345190,17040,17040,17040,17040,0
|
|
20241213,100400,38345190,17040,17040,17040,17040,0
|
|
20241213,100300,38345190,17040,17040,17040,17040,0
|
|
20241213,100200,38345190,17040,17050,17050,17040,105
|
|
20241213,100100,36555290,17050,17050,17050,17050,1
|
|
20241213,100000,36538240,17100,17100,17100,17100,0
|
|
20241213,095900,36538240,17100,17100,17100,17100,0
|
|
20241213,095800,36538240,17100,17100,17100,17100,0
|
|
20241213,095700,36538240,17100,17050,17100,17050,81
|
|
20241213,095600,35155890,17060,17060,17060,17060,11
|
|
20241213,095500,34968230,17060,17060,17060,17060,0
|
|
20241213,095400,34968230,17060,17060,17060,17060,36
|
|
20241213,095300,34354070,17100,17100,17100,17100,0
|
|
20241213,095200,34354070,17100,17100,17100,17100,0
|
|
20241213,095100,34354070,17100,17100,17100,17100,25
|
|
20241213,095000,33926570,17100,17100,17100,17100,55
|
|
20241213,094900,32986070,17100,17100,17100,17100,0
|
|
20241213,094800,32986070,17100,17100,17100,17100,20
|
|
20241213,094700,32644070,17100,17100,17100,17100,0
|
|
20241213,094600,32644070,17100,17060,17100,17060,40
|
|
20241213,094500,31960150,17100,17060,17100,17060,26
|
|
20241213,094400,31516550,17100,17100,17100,17100,24
|
|
20241213,094300,31106150,17100,17100,17100,17100,36
|
|
20241213,094200,30490550,17100,17100,17100,17100,7
|
|
20241213,094100,30370850,17100,17100,17100,17100,0
|
|
20241213,094000,30370850,17100,17090,17100,17090,2
|
|
20241213,093900,30336660,17100,17050,17100,17050,50
|
|
20241213,093800,29481760,17050,17050,17050,17050,1
|
|
20241213,093700,29464710,17100,17100,17100,17100,0
|
|
20241213,093600,29464710,17100,17100,17100,17100,12
|
|
20241213,093500,29259510,17000,17000,17000,17000,100
|
|
20241213,093400,27559510,17000,17000,17000,17000,18
|
|
20241213,093300,27253510,17110,17000,17110,17000,694
|
|
20241213,093200,15420780,17000,17000,17000,17000,25
|
|
20241213,093100,14995780,16990,16990,16990,16990,67
|
|
20241213,093000,13857450,16990,16990,16990,16990,2
|
|
20241213,092900,13823470,16900,16900,16900,16900,0
|
|
20241213,092800,13823470,16900,16900,16900,16900,57
|
|
20241213,092700,12860170,16900,16900,16900,16900,18
|
|
20241213,092600,12555970,16950,16940,16950,16940,74
|
|
20241213,092500,11301830,16940,16940,16940,16940,33
|
|
20241213,092400,10742810,16940,16940,16940,16940,0
|
|
20241213,092300,10742810,16940,16900,16940,16900,8
|
|
20241213,092200,10607330,16820,16820,16820,16820,0
|
|
20241213,092100,10607330,16820,16900,16900,16820,10
|
|
20241213,092000,10439050,16810,16810,16810,16810,0
|
|
20241213,091900,10439050,16810,16810,16810,16810,23
|
|
20241213,091800,10052420,16890,16890,16890,16890,2
|
|
20241213,091700,10018640,16900,16900,16900,16900,0
|
|
20241213,091600,10018640,16900,16900,16900,16900,45
|
|
20241213,091500,9258140,16900,16900,16900,16900,0
|
|
20241213,091400,9258140,16900,16900,16900,16900,21
|
|
20241213,091300,8903240,16900,16900,16900,16900,22
|
|
20241213,091200,8531440,16990,16990,16990,16990,0
|
|
20241213,091100,8531440,16990,16990,16990,16990,1
|
|
20241213,091000,8514450,16990,16990,16990,16990,1
|
|
20241213,090900,8497460,16860,16860,16860,16860,130
|
|
20241213,090800,6305660,17000,17000,17000,17000,0
|
|
20241213,090700,6305660,17000,17000,17000,17000,1
|
|
20241213,090600,6288660,17000,17000,17000,17000,1
|
|
20241213,090500,6271660,16990,16990,16990,16990,7
|
|
20241213,090400,6152730,16860,16860,16860,16860,89
|
|
20241213,090300,4652190,16860,16860,16860,16860,1
|
|
20241213,090200,4635330,16720,16720,16720,16720,6
|
|
20241213,090100,4535010,17030,17050,17050,16700,3
|
|
20241213,090000,4484230,16670,16670,16670,16670,269
|