655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,195200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,195100,2561326680,18090,18090,18090,18090,0
|
|
20241211,195000,2561326680,18090,18090,18090,18090,0
|
|
20241211,194900,2561326680,18090,18090,18090,18090,0
|
|
20241211,194800,2561326680,18090,18090,18090,18090,0
|
|
20241211,194700,2561326680,18090,18090,18090,18090,0
|
|
20241211,194600,2561326680,18090,18090,18090,18090,0
|
|
20241211,194500,2561326680,18090,18090,18090,18090,0
|
|
20241211,194400,2561326680,18090,18090,18090,18090,0
|
|
20241211,194300,2561326680,18090,18090,18090,18090,0
|
|
20241211,194200,2561326680,18090,18090,18090,18090,0
|
|
20241211,194100,2561326680,18090,18090,18090,18090,0
|
|
20241211,194000,2561326680,18090,18090,18090,18090,0
|
|
20241211,193900,2561326680,18090,18090,18090,18090,0
|
|
20241211,193800,2561326680,18090,18090,18090,18090,0
|
|
20241211,193700,2561326680,18090,18090,18090,18090,0
|
|
20241211,193600,2561326680,18090,18090,18090,18090,0
|
|
20241211,193500,2561326680,18090,18090,18090,18090,0
|
|
20241211,193400,2561326680,18090,18090,18090,18090,0
|
|
20241211,193300,2561326680,18090,18090,18090,18090,0
|
|
20241211,193200,2561326680,18090,18090,18090,18090,0
|
|
20241211,193100,2561326680,18090,18090,18090,18090,0
|
|
20241211,193000,2561326680,18090,18090,18090,18090,0
|
|
20241211,192900,2561326680,18090,18090,18090,18090,0
|
|
20241211,192800,2561326680,18090,18090,18090,18090,0
|
|
20241211,192700,2561326680,18090,18090,18090,18090,0
|
|
20241211,192600,2561326680,18090,18090,18090,18090,0
|
|
20241211,192500,2561326680,18090,18090,18090,18090,0
|
|
20241211,192400,2561326680,18090,18090,18090,18090,0
|
|
20241211,192300,2561326680,18090,18090,18090,18090,0
|
|
20241211,192200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,192100,2561326680,18090,18090,18090,18090,0
|
|
20241211,192000,2561326680,18090,18090,18090,18090,0
|
|
20241211,191900,2561326680,18090,18090,18090,18090,0
|
|
20241211,191800,2561326680,18090,18090,18090,18090,0
|
|
20241211,191700,2561326680,18090,18090,18090,18090,0
|
|
20241211,191600,2561326680,18090,18090,18090,18090,0
|
|
20241211,191500,2561326680,18090,18090,18090,18090,0
|
|
20241211,191400,2561326680,18090,18090,18090,18090,0
|
|
20241211,191300,2561326680,18090,18090,18090,18090,0
|
|
20241211,191200,2561326680,18090,18090,18090,18090,0
|
|
20241211,191100,2561326680,18090,18090,18090,18090,0
|
|
20241211,191000,2561326680,18090,18090,18090,18090,0
|
|
20241211,190900,2561326680,18090,18090,18090,18090,0
|
|
20241211,190800,2561326680,18090,18090,18090,18090,0
|
|
20241211,190700,2561326680,18090,18090,18090,18090,0
|
|
20241211,190600,2561326680,18090,18090,18090,18090,0
|
|
20241211,190500,2561326680,18090,18090,18090,18090,0
|
|
20241211,190400,2561326680,18090,18090,18090,18090,0
|
|
20241211,190300,2561326680,18090,18090,18090,18090,0
|
|
20241211,190200,2561326680,18090,18090,18090,18090,0
|
|
20241211,190100,2561326680,18090,18090,18090,18090,0
|
|
20241211,190000,2561326680,18090,18090,18090,18090,0
|
|
20241211,185900,2561326680,18090,18090,18090,18090,0
|
|
20241211,185800,2561326680,18090,18090,18090,18090,0
|
|
20241211,185700,2561326680,18090,18090,18090,18090,0
|
|
20241211,185600,2561326680,18090,18090,18090,18090,0
|
|
20241211,185500,2561326680,18090,18090,18090,18090,0
|
|
20241211,185400,2561326680,18090,18090,18090,18090,0
|
|
20241211,185300,2561326680,18090,18090,18090,18090,0
|
|
20241211,185200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,185100,2561326680,18090,18090,18090,18090,0
|
|
20241211,185000,2561326680,18090,18090,18090,18090,0
|
|
20241211,184900,2561326680,18090,18090,18090,18090,0
|
|
20241211,184800,2561326680,18090,18090,18090,18090,0
|
|
20241211,184700,2561326680,18090,18090,18090,18090,0
|
|
20241211,184600,2561326680,18090,18090,18090,18090,0
|
|
20241211,184500,2561326680,18090,18090,18090,18090,0
|
|
20241211,184400,2561326680,18090,18090,18090,18090,0
|
|
20241211,184300,2561326680,18090,18090,18090,18090,0
|
|
20241211,184200,2561326680,18090,18090,18090,18090,0
|
|
20241211,184100,2561326680,18090,18090,18090,18090,0
|
|
20241211,184000,2561326680,18090,18090,18090,18090,0
|
|
20241211,183900,2561326680,18090,18090,18090,18090,0
|
|
20241211,183800,2561326680,18090,18090,18090,18090,0
|
|
20241211,183700,2561326680,18090,18090,18090,18090,0
|
|
20241211,183600,2561326680,18090,18090,18090,18090,0
|
|
20241211,183500,2561326680,18090,18090,18090,18090,0
|
|
20241211,183400,2561326680,18090,18090,18090,18090,0
|
|
20241211,183300,2561326680,18090,18090,18090,18090,0
|
|
20241211,183200,2561326680,18090,18090,18090,18090,0
|
|
20241211,183100,2561326680,18090,18090,18090,18090,0
|
|
20241211,183000,2561326680,18090,18090,18090,18090,0
|
|
20241211,182900,2561326680,18090,18090,18090,18090,0
|
|
20241211,182800,2561326680,18090,18090,18090,18090,0
|
|
20241211,182700,2561326680,18090,18090,18090,18090,0
|
|
20241211,182600,2561326680,18090,18090,18090,18090,0
|
|
20241211,182500,2561326680,18090,18090,18090,18090,0
|
|
20241211,182400,2561326680,18090,18090,18090,18090,0
|
|
20241211,182300,2561326680,18090,18090,18090,18090,0
|
|
20241211,182200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,182100,2561326680,18090,18090,18090,18090,0
|
|
20241211,182000,2561326680,18090,18090,18090,18090,0
|
|
20241211,181900,2561326680,18090,18090,18090,18090,0
|
|
20241211,181800,2561326680,18090,18090,18090,18090,0
|
|
20241211,181700,2561326680,18090,18090,18090,18090,0
|
|
20241211,181600,2561326680,18090,18090,18090,18090,0
|
|
20241211,181500,2561326680,18090,18090,18090,18090,0
|
|
20241211,181400,2561326680,18090,18090,18090,18090,0
|
|
20241211,181300,2561326680,18090,18090,18090,18090,0
|
|
20241211,181200,2561326680,18090,18090,18090,18090,0
|
|
20241211,181100,2561326680,18090,18090,18090,18090,0
|
|
20241211,181000,2561326680,18090,18090,18090,18090,0
|
|
20241211,180900,2561326680,18090,18090,18090,18090,0
|
|
20241211,180800,2561326680,18090,18090,18090,18090,0
|
|
20241211,180700,2561326680,18090,18090,18090,18090,0
|
|
20241211,180600,2561326680,18090,18090,18090,18090,0
|
|
20241211,180500,2561326680,18090,18090,18090,18090,0
|
|
20241211,180400,2561326680,18090,18090,18090,18090,0
|
|
20241211,180300,2561326680,18090,18090,18090,18090,0
|
|
20241211,180200,2561326680,18090,18090,18090,18090,0
|
|
20241211,180100,2561326680,18090,18090,18090,18090,0
|
|
20241211,180000,2561326680,18090,18090,18090,18090,0
|
|
20241211,175900,2561326680,18090,18090,18090,18090,0
|
|
20241211,175800,2561326680,18090,18090,18090,18090,0
|
|
20241211,175700,2561326680,18090,18090,18090,18090,0
|
|
20241211,175600,2561326680,18090,18090,18090,18090,0
|
|
20241211,175500,2561326680,18090,18090,18090,18090,0
|
|
20241211,175400,2561326680,18090,18090,18090,18090,0
|
|
20241211,175300,2561326680,18090,18090,18090,18090,0
|
|
20241211,175200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,175100,2561326680,18090,18090,18090,18090,0
|
|
20241211,175000,2561326680,18090,18090,18090,18090,0
|
|
20241211,174900,2561326680,18090,18090,18090,18090,0
|
|
20241211,174800,2561326680,18090,18090,18090,18090,0
|
|
20241211,174700,2561326680,18090,18090,18090,18090,0
|
|
20241211,174600,2561326680,18090,18090,18090,18090,0
|
|
20241211,174500,2561326680,18090,18090,18090,18090,0
|
|
20241211,174400,2561326680,18090,18090,18090,18090,0
|
|
20241211,174300,2561326680,18090,18090,18090,18090,0
|
|
20241211,174200,2561326680,18090,18090,18090,18090,0
|
|
20241211,174100,2561326680,18090,18090,18090,18090,0
|
|
20241211,174000,2561326680,18090,18090,18090,18090,0
|
|
20241211,173900,2561326680,18090,18090,18090,18090,0
|
|
20241211,173800,2561326680,18090,18090,18090,18090,0
|
|
20241211,173700,2561326680,18090,18090,18090,18090,0
|
|
20241211,173600,2561326680,18090,18090,18090,18090,0
|
|
20241211,173500,2561326680,18090,18090,18090,18090,0
|
|
20241211,173400,2561326680,18090,18090,18090,18090,0
|
|
20241211,173300,2561326680,18090,18090,18090,18090,0
|
|
20241211,173200,2561326680,18090,18090,18090,18090,0
|
|
20241211,173100,2561326680,18090,18090,18090,18090,0
|
|
20241211,173000,2561326680,18090,18090,18090,18090,0
|
|
20241211,172900,2561326680,18090,18090,18090,18090,0
|
|
20241211,172800,2561326680,18090,18090,18090,18090,0
|
|
20241211,172700,2561326680,18090,18090,18090,18090,0
|
|
20241211,172600,2561326680,18090,18090,18090,18090,0
|
|
20241211,172500,2561326680,18090,18090,18090,18090,0
|
|
20241211,172400,2561326680,18090,18090,18090,18090,0
|
|
20241211,172300,2561326680,18090,18090,18090,18090,0
|
|
20241211,172200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,172100,2561326680,18090,18090,18090,18090,0
|
|
20241211,172000,2561326680,18090,18090,18090,18090,0
|
|
20241211,171900,2561326680,18090,18090,18090,18090,0
|
|
20241211,171800,2561326680,18090,18090,18090,18090,0
|
|
20241211,171700,2561326680,18090,18090,18090,18090,0
|
|
20241211,171600,2561326680,18090,18090,18090,18090,0
|
|
20241211,171500,2561326680,18090,18090,18090,18090,0
|
|
20241211,171400,2561326680,18090,18090,18090,18090,0
|
|
20241211,171300,2561326680,18090,18090,18090,18090,0
|
|
20241211,171200,2561326680,18090,18090,18090,18090,0
|
|
20241211,171100,2561326680,18090,18090,18090,18090,0
|
|
20241211,171000,2561326680,18090,18090,18090,18090,0
|
|
20241211,170900,2561326680,18090,18090,18090,18090,0
|
|
20241211,170800,2561326680,18090,18090,18090,18090,0
|
|
20241211,170700,2561326680,18090,18090,18090,18090,0
|
|
20241211,170600,2561326680,18090,18090,18090,18090,0
|
|
20241211,170500,2561326680,18090,18090,18090,18090,0
|
|
20241211,170400,2561326680,18090,18090,18090,18090,0
|
|
20241211,170300,2561326680,18090,18090,18090,18090,0
|
|
20241211,170200,2561326680,18090,18090,18090,18090,0
|
|
20241211,170100,2561326680,18090,18090,18090,18090,0
|
|
20241211,170000,2561326680,18090,18090,18090,18090,0
|
|
20241211,165900,2561326680,18090,18090,18090,18090,0
|
|
20241211,165800,2561326680,18090,18090,18090,18090,0
|
|
20241211,165700,2561326680,18090,18090,18090,18090,0
|
|
20241211,165600,2561326680,18090,18090,18090,18090,0
|
|
20241211,165500,2561326680,18090,18090,18090,18090,0
|
|
20241211,165400,2561326680,18090,18090,18090,18090,0
|
|
20241211,165300,2561326680,18090,18090,18090,18090,0
|
|
20241211,165200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,165100,2561326680,18090,18090,18090,18090,0
|
|
20241211,165000,2561326680,18090,18090,18090,18090,0
|
|
20241211,164900,2561326680,18090,18090,18090,18090,0
|
|
20241211,164800,2561326680,18090,18090,18090,18090,0
|
|
20241211,164700,2561326680,18090,18090,18090,18090,0
|
|
20241211,164600,2561326680,18090,18090,18090,18090,0
|
|
20241211,164500,2561326680,18090,18090,18090,18090,0
|
|
20241211,164400,2561326680,18090,18090,18090,18090,0
|
|
20241211,164300,2561326680,18090,18090,18090,18090,0
|
|
20241211,164200,2561326680,18090,18090,18090,18090,0
|
|
20241211,164100,2561326680,18090,18090,18090,18090,0
|
|
20241211,164000,2561326680,18090,18090,18090,18090,0
|
|
20241211,163900,2561326680,18090,18090,18090,18090,0
|
|
20241211,163800,2561326680,18090,18090,18090,18090,0
|
|
20241211,163700,2561326680,18090,18090,18090,18090,0
|
|
20241211,163600,2561326680,18090,18090,18090,18090,0
|
|
20241211,163500,2561326680,18090,18090,18090,18090,0
|
|
20241211,163400,2561326680,18090,18090,18090,18090,0
|
|
20241211,163300,2561326680,18090,18090,18090,18090,0
|
|
20241211,163200,2561326680,18090,18090,18090,18090,0
|
|
20241211,163100,2561326680,18090,18090,18090,18090,0
|
|
20241211,163000,2561326680,18090,18090,18090,18090,0
|
|
20241211,162900,2561326680,18090,18090,18090,18090,0
|
|
20241211,162800,2561326680,18090,18090,18090,18090,0
|
|
20241211,162700,2561326680,18090,18090,18090,18090,0
|
|
20241211,162600,2561326680,18090,18090,18090,18090,0
|
|
20241211,162500,2561326680,18090,18090,18090,18090,0
|
|
20241211,162400,2561326680,18090,18090,18090,18090,0
|
|
20241211,162300,2561326680,18090,18090,18090,18090,0
|
|
20241211,162200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,162100,2561326680,18090,18090,18090,18090,0
|
|
20241211,162000,2561326680,18090,18090,18090,18090,0
|
|
20241211,161900,2561326680,18090,18090,18090,18090,0
|
|
20241211,161800,2561326680,18090,18090,18090,18090,0
|
|
20241211,161700,2561326680,18090,18090,18090,18090,0
|
|
20241211,161600,2561326680,18090,18090,18090,18090,0
|
|
20241211,161500,2561326680,18090,18090,18090,18090,0
|
|
20241211,161400,2561326680,18090,18090,18090,18090,0
|
|
20241211,161300,2561326680,18090,18090,18090,18090,0
|
|
20241211,161200,2561326680,18090,18090,18090,18090,0
|
|
20241211,161100,2561326680,18090,18090,18090,18090,0
|
|
20241211,161000,2561326680,18090,18090,18090,18090,0
|
|
20241211,160900,2561326680,18090,18090,18090,18090,0
|
|
20241211,160800,2561326680,18090,18090,18090,18090,0
|
|
20241211,160700,2561326680,18090,18090,18090,18090,0
|
|
20241211,160600,2561326680,18090,18090,18090,18090,0
|
|
20241211,160500,2561326680,18090,18090,18090,18090,0
|
|
20241211,160400,2561326680,18090,18090,18090,18090,0
|
|
20241211,160300,2561326680,18090,18090,18090,18090,0
|
|
20241211,160200,2561326680,18090,18090,18090,18090,0
|
|
20241211,160100,2561326680,18090,18090,18090,18090,0
|
|
20241211,160000,2561326680,18090,18090,18090,18090,0
|
|
20241211,155900,2561326680,18090,18090,18090,18090,0
|
|
20241211,155800,2561326680,18090,18090,18090,18090,0
|
|
20241211,155700,2561326680,18090,18090,18090,18090,0
|
|
20241211,155600,2561326680,18090,18090,18090,18090,0
|
|
20241211,155500,2561326680,18090,18090,18090,18090,0
|
|
20241211,155400,2561326680,18090,18090,18090,18090,0
|
|
20241211,155300,2561326680,18090,18090,18090,18090,0
|
|
20241211,155200,2561326680,18090,18090,18090,18090,4137
|
|
20241211,155100,2561326680,18090,18090,18090,18090,0
|
|
20241211,155000,2561326680,18090,18090,18090,18090,0
|
|
20241211,154900,2561326680,18090,18090,18090,18090,0
|
|
20241211,154800,2561326680,18090,18090,18090,18090,0
|
|
20241211,154700,2561326680,18090,18090,18090,18090,0
|
|
20241211,154600,2561326680,18090,18090,18090,18090,0
|
|
20241211,154500,2561326680,18090,18090,18090,18090,0
|
|
20241211,154400,2561326680,18090,18090,18090,18090,0
|
|
20241211,154300,2561326680,18090,18090,18090,18090,0
|
|
20241211,154200,2561326680,18090,18090,18090,18090,0
|
|
20241211,154100,2561326680,18090,18090,18090,18090,0
|
|
20241211,154000,2561326680,18090,18090,18090,18090,0
|
|
20241211,153900,2561326680,18090,18090,18090,18090,0
|
|
20241211,153800,2561326680,18090,18090,18090,18090,0
|
|
20241211,153700,2561326680,18090,18090,18090,18090,0
|
|
20241211,153600,2561326680,18090,18090,18090,18090,0
|
|
20241211,153500,2561326680,18090,18090,18090,18090,0
|
|
20241211,153400,2561326680,18090,18090,18090,18090,0
|
|
20241211,153300,2561326680,18090,18090,18090,18090,0
|
|
20241211,153200,2561326680,18090,18090,18090,18090,0
|
|
20241211,153100,2561326680,18090,18090,18090,18090,0
|
|
20241211,153000,2561326680,18090,18090,18090,18090,4137
|
|
20241211,152900,2486488350,18090,18090,18090,18090,0
|
|
20241211,152800,2486488350,18090,18090,18090,18090,0
|
|
20241211,152700,2486488350,18090,18090,18090,18090,0
|
|
20241211,152600,2486488350,18090,18090,18090,18090,0
|
|
20241211,152500,2486488350,18090,18090,18090,18090,0
|
|
20241211,152400,2486488350,18090,18090,18090,18090,0
|
|
20241211,152300,2486488350,18090,18090,18090,18090,0
|
|
20241211,152200,2486488350,18090,18090,18090,18090,0
|
|
20241211,152100,2486488350,18090,18090,18090,18090,0
|
|
20241211,152000,2486488350,18090,18090,18090,18090,0
|
|
20241211,151900,2486488350,18090,18090,18090,18090,146
|
|
20241211,151800,2483847210,18090,18060,18090,18060,235
|
|
20241211,151700,2479598640,18060,18060,18070,18050,210
|
|
20241211,151600,2475805450,18060,18020,18090,18020,215
|
|
20241211,151500,2471922300,18030,18010,18030,18010,320
|
|
20241211,151400,2466154490,18010,18010,18010,18010,77
|
|
20241211,151300,2464767720,18010,18000,18030,18000,576
|
|
20241211,151200,2454386770,18000,18030,18030,18000,338
|
|
20241211,151100,2448299890,18050,18010,18090,17990,2002
|
|
20241211,151000,2412159910,17990,18010,18010,17990,188
|
|
20241211,150900,2408775840,17990,18000,18000,17990,253
|
|
20241211,150800,2404222800,18000,18000,18000,18000,108
|
|
20241211,150700,2402278800,18000,18010,18030,18000,271
|
|
20241211,150600,2397399560,18010,18010,18020,18010,148
|
|
20241211,150500,2394733530,18020,18030,18030,18020,321
|
|
20241211,150400,2388947820,18030,18030,18050,18020,365
|
|
20241211,150300,2382364000,18030,18040,18050,18030,343
|
|
20241211,150200,2376176930,18030,18030,18060,18000,123
|
|
20241211,150100,2373959080,18030,18040,18050,18030,14
|
|
20241211,150000,2373706490,18030,18100,18100,18030,1730
|
|
20241211,145900,2342423430,18100,18100,18100,18090,143
|
|
20241211,145800,2339835440,18090,18100,18100,18090,100
|
|
20241211,145700,2338025680,18100,18100,18100,18090,90
|
|
20241211,145600,2336397230,18100,18100,18100,18100,67
|
|
20241211,145500,2335184530,18090,18100,18100,18090,207
|
|
20241211,145400,2331439250,18100,18100,18100,18100,278
|
|
20241211,145300,2326407450,18100,18100,18100,18100,80
|
|
20241211,145200,2324959450,18100,18100,18100,18100,189
|
|
20241211,145100,2321538550,18090,18100,18100,18090,77
|
|
20241211,145000,2320145280,18100,18090,18100,18090,124
|
|
20241211,144900,2317902110,18090,18090,18090,18090,99
|
|
20241211,144800,2316111200,18090,18090,18090,18090,129
|
|
20241211,144700,2313777590,18090,18090,18090,18090,83
|
|
20241211,144600,2312276120,18090,18090,18100,18090,152
|
|
20241211,144500,2309526250,18100,18100,18100,18090,120
|
|
20241211,144400,2307354260,18100,18090,18100,18090,489
|
|
20241211,144300,2298507930,18090,18080,18090,18080,55
|
|
20241211,144200,2297513210,18080,18080,18080,18080,94
|
|
20241211,144100,2295813690,18080,18080,18090,18080,96
|
|
20241211,144000,2294077680,18080,18060,18080,18060,487
|
|
20241211,143900,2285275260,18060,18060,18060,18050,112
|
|
20241211,143800,2283252550,18050,18030,18050,18020,453
|
|
20241211,143700,2275079000,18020,18020,18050,17990,192
|
|
20241211,143600,2271617190,18020,18020,18050,18020,79
|
|
20241211,143500,2270192970,18020,17990,18020,17990,540
|
|
20241211,143400,2260474930,17990,17980,17990,17970,307
|
|
20241211,143300,2254956030,17980,17980,17980,17980,68
|
|
20241211,143200,2253733390,17970,17970,17970,17950,93
|
|
20241211,143100,2252062780,17960,17960,17980,17960,377
|
|
20241211,143000,2245290740,17960,17950,17970,17950,2025
|
|
20241211,142900,2208921640,17950,17950,17960,17950,55
|
|
20241211,142800,2207934050,17950,17950,17960,17950,63
|
|
20241211,142700,2206802590,17950,17950,17960,17950,56
|
|
20241211,142600,2205797060,17960,17950,17960,17950,447
|
|
20241211,142500,2197773080,17950,17950,17960,17950,35
|
|
20241211,142400,2197144500,17950,17950,17960,17950,106
|
|
20241211,142300,2195241470,17950,17960,17960,17950,43
|
|
20241211,142200,2194469290,17950,17970,17970,17950,508
|
|
20241211,142100,2185346580,17970,17960,17990,17950,1069
|
|
20241211,142000,2166141510,17960,17950,17960,17950,55
|
|
20241211,141900,2165153830,17960,17960,17960,17950,352
|
|
20241211,141800,2158835090,17960,17960,17960,17960,34
|
|
20241211,141700,2158224450,17950,17950,17950,17950,428
|
|
20241211,141600,2150541850,17950,17950,17950,17950,100
|
|
20241211,141500,2148746850,17960,17930,17960,17930,47
|
|
20241211,141400,2147904090,17930,17950,17950,17930,257
|
|
20241211,141300,2143293500,17940,17950,17950,17940,158
|
|
20241211,141200,2140458650,17940,17940,17940,17940,4
|
|
20241211,141100,2140386890,17940,17940,17940,17940,2
|
|
20241211,141000,2140351010,17940,17940,17940,17940,4
|
|
20241211,140900,2140279250,17940,17940,17940,17940,2
|
|
20241211,140800,2140243370,17940,17940,17940,17940,2
|
|
20241211,140700,2140207490,17940,17940,17940,17940,100
|
|
20241211,140600,2138413490,17940,17940,17940,17940,255
|
|
20241211,140500,2133838790,17940,17970,17970,17940,984
|
|
20241211,140400,2116161480,17980,17980,17990,17980,110
|
|
20241211,140300,2114183480,17980,17980,17980,17980,2
|
|
20241211,140200,2114147520,17990,17980,17990,17980,46
|
|
20241211,140100,2113319990,17980,17980,17990,17980,53
|
|
20241211,140000,2112367000,17980,17980,17980,17970,612
|
|
20241211,135900,2101363510,17980,17980,17980,17980,1
|
|
20241211,135800,2101345530,17980,17980,17980,17970,337
|
|
20241211,135700,2095286890,17970,17970,17970,17970,464
|
|
20241211,135600,2086948810,17960,17960,17960,17960,89
|
|
20241211,135500,2085350370,17960,17960,17960,17950,82
|
|
20241211,135400,2083877700,17960,17930,17960,17930,320
|
|
20241211,135300,2078131780,17930,17900,17930,17900,411
|
|
20241211,135200,2070770730,17910,17890,17910,17890,212
|
|
20241211,135100,2066977970,17880,17870,17880,17870,100
|
|
20241211,135000,2065189980,17870,17890,17890,17850,1374
|
|
20241211,134900,2040648920,17900,17900,17900,17900,3
|
|
20241211,134800,2040595220,17900,17900,17900,17900,295
|
|
20241211,134700,2035314720,17910,17870,17910,17860,1962
|
|
20241211,134600,2000224980,17880,17880,17880,17870,296
|
|
20241211,134500,1994933910,17880,17890,17890,17880,171
|
|
20241211,134400,1991875240,17890,17920,17920,17890,1872
|
|
20241211,134300,1958350530,17920,17920,17920,17920,1
|
|
20241211,134200,1958332610,17920,17920,17920,17920,0
|
|
20241211,134100,1958332610,17920,17930,17930,17920,36
|
|
20241211,134000,1957687160,17930,17920,17930,17920,306
|
|
20241211,133900,1952200590,17920,17920,17920,17920,2
|
|
20241211,133800,1952164750,17930,17930,17930,17930,262
|
|
20241211,133700,1947467090,17930,17940,17940,17930,37
|
|
20241211,133600,1946803320,17940,17940,17940,17940,2
|
|
20241211,133500,1946767440,17940,17950,17950,17940,288
|
|
20241211,133400,1941597950,17950,17950,17950,17950,2
|
|
20241211,133300,1941562050,17950,17950,17950,17950,2
|
|
20241211,133200,1941526150,17950,17950,17950,17950,172
|
|
20241211,133100,1938438750,17960,17960,17960,17960,63
|
|
20241211,133000,1937307270,17960,17960,17970,17960,207
|
|
20241211,132900,1933589510,17960,17970,17970,17960,25
|
|
20241211,132800,1933140280,17960,17960,17960,17960,3
|
|
20241211,132700,1933086400,17960,17960,17960,17960,0
|
|
20241211,132600,1933086400,17960,17960,17960,17950,769
|
|
20241211,132500,1919276130,17960,17960,17960,17960,20
|
|
20241211,132400,1918916930,17960,17960,17960,17960,12
|
|
20241211,132300,1918701410,17960,17960,17970,17960,16
|
|
20241211,132200,1918414010,17960,17960,17960,17960,3
|
|
20241211,132100,1918360130,17960,17960,17960,17960,2
|
|
20241211,132000,1918324210,17960,17960,17960,17960,2
|
|
20241211,131900,1918288290,17960,17960,17960,17960,16
|
|
20241211,131800,1918000930,17960,17960,17960,17960,2
|
|
20241211,131700,1917965010,17960,17960,17970,17950,7
|
|
20241211,131600,1917839290,17940,17960,17960,17940,1204
|
|
20241211,131500,1896235900,17960,17950,17970,17950,191
|
|
20241211,131400,1892806450,17940,17940,17940,17940,0
|
|
20241211,131300,1892806450,17940,17940,17940,17940,0
|
|
20241211,131200,1892806450,17940,17950,17950,17920,849
|
|
20241211,131100,1877586570,17950,17950,17950,17950,36
|
|
20241211,131000,1876940370,17950,17950,17950,17950,2
|
|
20241211,130900,1876904470,17970,17950,17970,17950,102
|
|
20241211,130800,1875071890,17950,17950,17950,17950,8
|
|
20241211,130700,1874928290,17950,17950,17950,17950,0
|
|
20241211,130600,1874928290,17950,17940,17950,17940,208
|
|
20241211,130500,1871194710,17950,17950,17950,17950,98
|
|
20241211,130400,1869435610,17970,17930,17970,17930,57
|
|
20241211,130300,1868412880,17930,17930,17930,17930,0
|
|
20241211,130200,1868412880,17930,17930,17930,17930,1
|
|
20241211,130100,1868394950,17940,17940,17950,17940,6
|
|
20241211,130000,1868287300,17930,17950,17950,17910,145
|
|
20241211,125900,1865688990,17930,17940,17940,17930,123
|
|
20241211,125800,1863482580,17930,17930,17930,17930,1
|
|
20241211,125700,1863464650,17930,17940,17940,17890,1728
|
|
20241211,125600,1832476210,17950,17950,17950,17940,301
|
|
20241211,125500,1827073820,17950,17950,17950,17950,2
|
|
20241211,125400,1827037920,17950,17950,17950,17950,0
|
|
20241211,125300,1827037920,17950,17960,17960,17950,101
|
|
20241211,125200,1825224680,17960,17960,17960,17960,74
|
|
20241211,125100,1823895640,17960,17960,17960,17960,1
|
|
20241211,125000,1823877680,17950,17960,17960,17950,150
|
|
20241211,124900,1821185150,17960,17960,17960,17960,3
|
|
20241211,124800,1821131270,17960,17960,17960,17960,281
|
|
20241211,124700,1816084510,17960,17970,17970,17950,380
|
|
20241211,124600,1809257200,17970,17970,17980,17970,5
|
|
20241211,124500,1809167330,17970,17970,17970,17970,92
|
|
20241211,124400,1807514090,17970,17990,17990,17970,490
|
|
20241211,124300,1798701210,17990,17990,17990,17990,11
|
|
20241211,124200,1798503320,17990,17990,17990,17990,0
|
|
20241211,124100,1798503320,17990,18000,18000,17990,323
|
|
20241211,124000,1792690420,17990,18010,18010,17990,43
|
|
20241211,123900,1791916030,18030,18010,18030,18000,24
|
|
20241211,123800,1791483700,18020,18020,18020,18020,1
|
|
20241211,123700,1791465680,18030,18030,18070,18000,1403
|
|
20241211,123600,1766157160,18030,18010,18030,18010,124
|
|
20241211,123500,1763922770,18010,18010,18030,18010,100
|
|
20241211,123400,1762121750,18030,18030,18060,18010,1558
|
|
20241211,123300,1734017770,18040,18040,18040,18040,1
|
|
20241211,123200,1733999730,18080,18040,18080,18040,296
|
|
20241211,123100,1728651750,18030,18020,18030,18020,87
|
|
20241211,123000,1727083160,18030,18030,18030,18030,52
|
|
20241211,122900,1726145600,18030,18060,18060,18030,311
|
|
20241211,122800,1720530620,18060,18060,18060,18050,89
|
|
20241211,122700,1718923590,18060,18050,18060,18050,166
|
|
20241211,122600,1715925650,18050,18050,18060,18050,30
|
|
20241211,122500,1715384140,18050,18050,18050,18050,19
|
|
20241211,122400,1715041190,18050,18050,18050,18050,1
|
|
20241211,122300,1715023140,18050,18050,18050,18050,11
|
|
20241211,122200,1714824590,18060,18050,18060,18050,17
|
|
20241211,122100,1714517730,18060,18050,18060,18050,20
|
|
20241211,122000,1714156710,18050,18040,18050,18040,245
|
|
20241211,121900,1709736530,18030,18020,18030,18020,44
|
|
20241211,121800,1708943220,18000,18010,18010,18000,20
|
|
20241211,121700,1708583080,18010,18000,18010,18000,4
|
|
20241211,121600,1708511070,18000,17990,18000,17980,305
|
|
20241211,121500,1703025110,17980,17980,17980,17980,0
|
|
20241211,121400,1703025110,17980,17990,18020,17980,672
|
|
20241211,121300,1690931290,17980,17980,17980,17980,99
|
|
20241211,121200,1689151270,17980,17980,17980,17980,32
|
|
20241211,121100,1688575910,17980,17980,17980,17980,2
|
|
20241211,121000,1688539950,17980,18000,18000,17980,907
|
|
20241211,120900,1672214160,18000,18000,18000,18000,147
|
|
20241211,120800,1669568160,18000,18010,18010,18000,54
|
|
20241211,120700,1668596060,18010,18030,18030,18000,1672
|
|
20241211,120600,1638485890,18040,18040,18040,18040,0
|
|
20241211,120500,1638485890,18040,18030,18040,18030,91
|
|
20241211,120400,1636844300,18040,18040,18040,18040,0
|
|
20241211,120300,1636844300,18040,18020,18040,18020,370
|
|
20241211,120200,1630174690,18020,18020,18020,18010,925
|
|
20241211,120100,1613514440,18020,18020,18020,18020,162
|
|
20241211,120000,1610595200,18020,18030,18030,18020,60
|
|
20241211,115900,1609513940,18030,18030,18030,18030,53
|
|
20241211,115800,1608558350,18030,18040,18040,18030,203
|
|
20241211,115700,1604896240,18050,18040,18050,18040,82
|
|
20241211,115600,1603416150,18040,18040,18040,18040,2
|
|
20241211,115500,1603380070,18050,18040,18050,18040,5
|
|
20241211,115400,1603289860,18040,18040,18040,18040,2
|
|
20241211,115300,1603253780,18040,18050,18050,18040,17
|
|
20241211,115200,1602946960,18070,18070,18070,18070,1
|
|
20241211,115100,1602928890,18070,18040,18070,18040,30
|
|
20241211,115000,1602386960,18030,18030,18030,18030,20
|
|
20241211,114900,1602026360,18040,18060,18060,18040,136
|
|
20241211,114800,1599570830,18060,18080,18080,18060,40
|
|
20241211,114700,1598848130,18080,18010,18080,18010,63
|
|
20241211,114600,1597712980,18000,18000,18000,18000,10
|
|
20241211,114500,1597532980,18010,18000,18010,18000,16
|
|
20241211,114400,1597244920,18000,18000,18050,18000,754
|
|
20241211,114300,1583650880,18000,18000,18000,18000,2
|
|
20241211,114200,1583614880,18000,18000,18000,18000,12
|
|
20241211,114100,1583398880,18000,18000,18000,18000,5
|
|
20241211,114000,1583308880,18000,18010,18010,18000,31
|
|
20241211,113900,1582750580,18010,18010,18010,18010,0
|
|
20241211,113800,1582750580,18010,18030,18060,18010,299
|
|
20241211,113700,1577362280,18020,18020,18020,18020,4
|
|
20241211,113600,1577290200,18030,17990,18030,17990,63
|
|
20241211,113500,1576156160,18000,17990,18000,17990,18
|
|
20241211,113400,1575832210,17990,18030,18050,17990,952
|
|
20241211,113300,1558673040,18030,18040,18050,18030,179
|
|
20241211,113200,1555443590,18030,18030,18030,18030,51
|
|
20241211,113100,1554524060,18020,18020,18020,18020,50
|
|
20241211,113000,1553623060,18020,18010,18020,18000,127
|
|
20241211,112900,1551335820,18000,18000,18000,18000,3
|
|
20241211,112800,1551281820,18000,18010,18010,18000,12
|
|
20241211,112700,1551065720,18000,18000,18000,18000,71
|
|
20241211,112600,1549787720,18000,18000,18000,18000,1
|
|
20241211,112500,1549769720,18010,18010,18010,18000,28
|
|
20241211,112400,1549265450,18000,18000,18000,18000,32
|
|
20241211,112300,1548689450,18010,18010,18010,18010,1
|
|
20241211,112200,1548671440,18010,18010,18010,18010,46
|
|
20241211,112100,1547842980,18020,17990,18020,17990,330
|
|
20241211,112000,1541906250,18000,17990,18010,17990,23
|
|
20241211,111900,1541492270,17990,18010,18020,17990,2229
|
|
20241211,111800,1501371330,18010,18010,18010,18010,30
|
|
20241211,111700,1500831030,18010,18030,18030,18010,9
|
|
20241211,111600,1500668820,18030,18050,18050,18030,5
|
|
20241211,111500,1500578610,18060,18060,18060,18060,0
|
|
20241211,111400,1500578610,18060,18010,18100,18010,642
|
|
20241211,111300,1489007960,18010,18000,18010,18000,102
|
|
20241211,111200,1487170950,18010,18010,18010,18010,561
|
|
20241211,111100,1477067340,18010,18010,18020,18010,954
|
|
20241211,111000,1459885420,18020,18030,18030,18020,471
|
|
20241211,110900,1451393870,18030,18020,18030,18020,245
|
|
20241211,110800,1446978960,18010,18010,18020,18010,107
|
|
20241211,110700,1445051500,18020,18020,18020,18010,465
|
|
20241211,110600,1436673000,18040,18030,18040,18020,851
|
|
20241211,110500,1421332660,18030,18060,18060,18030,743
|
|
20241211,110400,1407931140,18060,18050,18100,18050,650
|
|
20241211,110300,1396192340,18040,18090,18100,18040,156
|
|
20241211,110200,1393372880,18100,18100,18100,18090,3
|
|
20241211,110100,1393318590,18090,18080,18090,18080,40
|
|
20241211,110000,1392595010,18090,18090,18090,18090,20
|
|
20241211,105900,1392233210,18070,18040,18070,18040,43
|
|
20241211,105800,1391456350,18050,18050,18050,18050,0
|
|
20241211,105700,1391456350,18050,18060,18070,18030,262
|
|
20241211,105600,1386727280,18060,18080,18080,18060,137
|
|
20241211,105500,1384252690,18090,18090,18090,18080,29
|
|
20241211,105400,1383728090,18090,18030,18090,18030,654
|
|
20241211,105300,1371917730,18020,18030,18030,18020,339
|
|
20241211,105200,1365806030,18030,18030,18030,18030,97
|
|
20241211,105100,1364057120,18030,18030,18040,18030,32
|
|
20241211,105000,1363480150,18030,18020,18030,18020,101
|
|
20241211,104900,1361659130,18020,18020,18020,18020,10
|
|
20241211,104800,1361478930,18030,18030,18030,18030,38
|
|
20241211,104700,1360793790,18020,18040,18040,18020,74
|
|
20241211,104600,1359459440,18040,18040,18070,18040,259
|
|
20241211,104500,1354786460,18040,18060,18070,18040,924
|
|
20241211,104400,1338104660,18080,18060,18080,18060,22
|
|
20241211,104300,1337706940,18080,18070,18080,18050,75
|
|
20241211,104200,1336352800,18080,18100,18100,18080,165
|
|
20241211,104100,1333368450,18110,18090,18110,18090,54
|
|
20241211,104000,1332390750,18100,18080,18100,18060,12
|
|
20241211,103900,1332173810,18060,18070,18080,18050,147
|
|
20241211,103800,1329518980,18080,18070,18080,18070,30
|
|
20241211,103700,1328976870,18080,18090,18090,18070,333
|
|
20241211,103600,1322957850,18100,18090,18100,18080,51
|
|
20241211,103500,1322034910,18090,18090,18090,18090,56
|
|
20241211,103400,1321021870,18100,18090,18100,18090,31
|
|
20241211,103300,1320460870,18100,18080,18100,18080,84
|
|
20241211,103200,1318941630,18080,18080,18090,18080,28
|
|
20241211,103100,1318435360,18070,18070,18070,18070,23
|
|
20241211,103000,1318019750,18060,18060,18070,18060,87
|
|
20241211,102900,1316448480,18070,18040,18070,18030,103
|
|
20241211,102800,1314589980,18040,18040,18050,18040,19
|
|
20241211,102700,1314247210,18040,18040,18040,18040,26
|
|
20241211,102600,1313778170,18040,18040,18040,18040,21
|
|
20241211,102500,1313399330,18040,18040,18040,18040,33
|
|
20241211,102400,1312804010,18030,18060,18060,18030,329
|
|
20241211,102300,1306867010,18060,18070,18070,18060,67
|
|
20241211,102200,1305656630,18090,18100,18100,18090,527
|
|
20241211,102100,1296122450,18110,18110,18120,18100,328
|
|
20241211,102000,1290182620,18120,18110,18120,18110,56
|
|
20241211,101900,1289167930,18110,18110,18110,18110,675
|
|
20241211,101800,1276943680,18100,18090,18110,18090,449
|
|
20241211,101700,1268816600,18100,18100,18100,18090,1127
|
|
20241211,101600,1248417950,18100,18100,18110,18100,22
|
|
20241211,101500,1248019560,18100,18100,18110,18100,71
|
|
20241211,101400,1246734060,18100,18110,18110,18100,44
|
|
20241211,101300,1245937260,18110,18070,18110,18070,961
|
|
20241211,101200,1228558320,18070,18050,18070,18050,176
|
|
20241211,101100,1225378790,18060,18060,18060,18060,71
|
|
20241211,101000,1224096530,18050,18050,18060,18040,46
|
|
20241211,100900,1223266160,18050,18080,18080,18050,1145
|
|
20241211,100800,1202576000,18100,18090,18110,18090,1099
|
|
20241211,100700,1182684800,18100,18110,18110,18100,136
|
|
20241211,100600,1180222950,18100,18090,18100,18090,287
|
|
20241211,100500,1175029070,18090,18090,18100,18090,130
|
|
20241211,100400,1172677180,18100,18100,18100,18100,24
|
|
20241211,100300,1172242780,18100,18110,18110,18100,143
|
|
20241211,100200,1169654280,18110,18110,18110,18110,40
|
|
20241211,100100,1168929880,18100,18140,18140,18100,553
|
|
20241211,100000,1158907030,18140,18120,18140,18110,453
|
|
20241211,095900,1150695900,18120,18110,18120,18100,1092
|
|
20241211,095800,1130918350,18110,18100,18110,18100,141
|
|
20241211,095700,1128366180,18100,18110,18110,18100,554
|
|
20241211,095600,1118338370,18070,18060,18070,18060,327
|
|
20241211,095500,1112429570,18040,18050,18050,18040,56
|
|
20241211,095400,1111418780,18050,18110,18110,18050,110
|
|
20241211,095300,1109432420,18070,18120,18120,18070,656
|
|
20241211,095200,1097554890,18130,18120,18130,18120,162
|
|
20241211,095100,1094618340,18130,18120,18130,18120,133
|
|
20241211,095000,1092208180,18110,18120,18120,18090,70
|
|
20241211,094900,1090939880,18120,18060,18130,18040,953
|
|
20241211,094800,1073732830,18080,18100,18110,18060,552
|
|
20241211,094700,1063757270,18130,18120,18130,18110,380
|
|
20241211,094600,1056873970,18110,18120,18120,18080,1311
|
|
20241211,094500,1033147930,18120,18120,18120,18120,20
|
|
20241211,094400,1032785530,18110,18110,18140,18100,795
|
|
20241211,094300,1018374230,18110,18160,18160,18110,1321
|
|
20241211,094200,994421580,18150,18140,18150,18120,949
|
|
20241211,094100,977213710,18140,18160,18160,18140,306
|
|
20241211,094000,971659770,18170,18150,18170,18150,507
|
|
20241211,093900,962452010,18150,18110,18150,18100,1098
|
|
20241211,093800,942550560,18110,18100,18110,18100,49
|
|
20241211,093700,941663180,18100,18080,18110,18080,758
|
|
20241211,093600,927945410,18070,18030,18070,18030,323
|
|
20241211,093500,922114350,18030,18020,18050,18020,286
|
|
20241211,093400,916959420,18020,18050,18050,18020,1042
|
|
20241211,093300,898161620,18070,18070,18080,18050,595
|
|
20241211,093200,887412850,18060,18050,18060,18050,402
|
|
20241211,093100,880155350,18050,18030,18050,18030,617
|
|
20241211,093000,869026850,18030,17990,18030,17990,1062
|
|
20241211,092900,849904310,17990,17940,18000,17940,62
|
|
20241211,092800,848789010,17930,18000,18000,17910,2081
|
|
20241211,092700,811447110,18000,18020,18020,18000,169
|
|
20241211,092600,808403520,17980,18000,18010,17950,1189
|
|
20241211,092500,787009760,18010,18050,18050,18000,856
|
|
20241211,092400,771583290,18050,18060,18070,18030,1324
|
|
20241211,092300,747690900,18070,18150,18150,18060,486
|
|
20241211,092200,738888980,18150,18120,18150,18110,1290
|
|
20241211,092100,715508310,18120,18130,18140,18120,2866
|
|
20241211,092000,663544000,18120,18200,18210,18120,3643
|
|
20241211,091900,597352210,18210,18170,18210,18140,3087
|
|
20241211,091800,541283160,18170,18140,18170,18100,3844
|
|
20241211,091700,471584920,18140,18150,18170,18140,2445
|
|
20241211,091600,427194930,18150,18060,18190,18050,3209
|
|
20241211,091500,369033720,18050,18050,18060,18040,573
|
|
20241211,091400,358691220,18060,17900,18060,17900,3050
|
|
20241211,091300,303867450,17900,17890,17910,17890,355
|
|
20241211,091200,297513580,17890,17840,17890,17840,764
|
|
20241211,091100,283856830,17840,17870,17870,17810,1528
|
|
20241211,091000,256606050,17880,17810,17880,17770,4012
|
|
20241211,090900,185119840,17800,17730,17800,17730,1074
|
|
20241211,090800,166031140,17750,17750,17750,17630,868
|
|
20241211,090700,150633730,17700,17600,17700,17600,491
|
|
20241211,090600,141948300,17600,17590,17600,17550,550
|
|
20241211,090500,132277540,17570,17600,17600,17510,1650
|
|
20241211,090400,103310890,17600,17570,17600,17540,480
|
|
20241211,090300,94880030,17520,17500,17600,17500,402
|
|
20241211,090200,87820890,17540,17430,17540,17430,1925
|
|
20241211,090100,54151380,17440,17430,17440,17430,432
|
|
20241211,090000,46619910,17440,17500,17590,17440,2666
|