670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200700,527044710,15550,15550,15550,15550,154
|
|
20241202,200600,527044710,15550,15550,15550,15550,0
|
|
20241202,200500,527044710,15550,15550,15550,15550,0
|
|
20241202,200400,527044710,15550,15550,15550,15550,0
|
|
20241202,200300,527044710,15550,15550,15550,15550,0
|
|
20241202,200200,527044710,15550,15550,15550,15550,0
|
|
20241202,200100,527044710,15550,15550,15550,15550,0
|
|
20241202,200000,527044710,15550,15550,15550,15550,0
|
|
20241202,195900,527044710,15550,15550,15550,15550,0
|
|
20241202,195800,527044710,15550,15550,15550,15550,0
|
|
20241202,195700,527044710,15550,15550,15550,15550,0
|
|
20241202,195600,527044710,15550,15550,15550,15550,0
|
|
20241202,195500,527044710,15550,15550,15550,15550,0
|
|
20241202,195400,527044710,15550,15550,15550,15550,0
|
|
20241202,195300,527044710,15550,15550,15550,15550,0
|
|
20241202,195200,527044710,15550,15550,15550,15550,0
|
|
20241202,195100,527044710,15550,15550,15550,15550,0
|
|
20241202,195000,527044710,15550,15550,15550,15550,0
|
|
20241202,194900,527044710,15550,15550,15550,15550,0
|
|
20241202,194800,527044710,15550,15550,15550,15550,0
|
|
20241202,194700,527044710,15550,15550,15550,15550,0
|
|
20241202,194600,527044710,15550,15550,15550,15550,0
|
|
20241202,194500,527044710,15550,15550,15550,15550,0
|
|
20241202,194400,527044710,15550,15550,15550,15550,0
|
|
20241202,194300,527044710,15550,15550,15550,15550,0
|
|
20241202,194200,527044710,15550,15550,15550,15550,0
|
|
20241202,194100,527044710,15550,15550,15550,15550,0
|
|
20241202,194000,527044710,15550,15550,15550,15550,0
|
|
20241202,193900,527044710,15550,15550,15550,15550,0
|
|
20241202,193800,527044710,15550,15550,15550,15550,0
|
|
20241202,193700,527044710,15550,15550,15550,15550,154
|
|
20241202,193600,527044710,15550,15550,15550,15550,0
|
|
20241202,193500,527044710,15550,15550,15550,15550,0
|
|
20241202,193400,527044710,15550,15550,15550,15550,0
|
|
20241202,193300,527044710,15550,15550,15550,15550,0
|
|
20241202,193200,527044710,15550,15550,15550,15550,0
|
|
20241202,193100,527044710,15550,15550,15550,15550,0
|
|
20241202,193000,527044710,15550,15550,15550,15550,0
|
|
20241202,192900,527044710,15550,15550,15550,15550,0
|
|
20241202,192800,527044710,15550,15550,15550,15550,0
|
|
20241202,192700,527044710,15550,15550,15550,15550,0
|
|
20241202,192600,527044710,15550,15550,15550,15550,0
|
|
20241202,192500,527044710,15550,15550,15550,15550,0
|
|
20241202,192400,527044710,15550,15550,15550,15550,0
|
|
20241202,192300,527044710,15550,15550,15550,15550,0
|
|
20241202,192200,527044710,15550,15550,15550,15550,0
|
|
20241202,192100,527044710,15550,15550,15550,15550,0
|
|
20241202,192000,527044710,15550,15550,15550,15550,0
|
|
20241202,191900,527044710,15550,15550,15550,15550,0
|
|
20241202,191800,527044710,15550,15550,15550,15550,0
|
|
20241202,191700,527044710,15550,15550,15550,15550,0
|
|
20241202,191600,527044710,15550,15550,15550,15550,0
|
|
20241202,191500,527044710,15550,15550,15550,15550,0
|
|
20241202,191400,527044710,15550,15550,15550,15550,0
|
|
20241202,191300,527044710,15550,15550,15550,15550,0
|
|
20241202,191200,527044710,15550,15550,15550,15550,0
|
|
20241202,191100,527044710,15550,15550,15550,15550,0
|
|
20241202,191000,527044710,15550,15550,15550,15550,0
|
|
20241202,190900,527044710,15550,15550,15550,15550,0
|
|
20241202,190800,527044710,15550,15550,15550,15550,0
|
|
20241202,190700,527044710,15550,15550,15550,15550,154
|
|
20241202,190600,527044710,15550,15550,15550,15550,0
|
|
20241202,190500,527044710,15550,15550,15550,15550,0
|
|
20241202,190400,527044710,15550,15550,15550,15550,0
|
|
20241202,190300,527044710,15550,15550,15550,15550,0
|
|
20241202,190200,527044710,15550,15550,15550,15550,0
|
|
20241202,190100,527044710,15550,15550,15550,15550,0
|
|
20241202,190000,527044710,15550,15550,15550,15550,0
|
|
20241202,185900,527044710,15550,15550,15550,15550,0
|
|
20241202,185800,527044710,15550,15550,15550,15550,0
|
|
20241202,185700,527044710,15550,15550,15550,15550,0
|
|
20241202,185600,527044710,15550,15550,15550,15550,0
|
|
20241202,185500,527044710,15550,15550,15550,15550,0
|
|
20241202,185400,527044710,15550,15550,15550,15550,0
|
|
20241202,185300,527044710,15550,15550,15550,15550,0
|
|
20241202,185200,527044710,15550,15550,15550,15550,0
|
|
20241202,185100,527044710,15550,15550,15550,15550,0
|
|
20241202,185000,527044710,15550,15550,15550,15550,0
|
|
20241202,184900,527044710,15550,15550,15550,15550,0
|
|
20241202,184800,527044710,15550,15550,15550,15550,0
|
|
20241202,184700,527044710,15550,15550,15550,15550,0
|
|
20241202,184600,527044710,15550,15550,15550,15550,0
|
|
20241202,184500,527044710,15550,15550,15550,15550,0
|
|
20241202,184400,527044710,15550,15550,15550,15550,0
|
|
20241202,184300,527044710,15550,15550,15550,15550,0
|
|
20241202,184200,527044710,15550,15550,15550,15550,0
|
|
20241202,184100,527044710,15550,15550,15550,15550,0
|
|
20241202,184000,527044710,15550,15550,15550,15550,0
|
|
20241202,183900,527044710,15550,15550,15550,15550,0
|
|
20241202,183800,527044710,15550,15550,15550,15550,0
|
|
20241202,183700,527044710,15550,15550,15550,15550,154
|
|
20241202,183600,527044710,15550,15550,15550,15550,0
|
|
20241202,183500,527044710,15550,15550,15550,15550,0
|
|
20241202,183400,527044710,15550,15550,15550,15550,0
|
|
20241202,183300,527044710,15550,15550,15550,15550,0
|
|
20241202,183200,527044710,15550,15550,15550,15550,0
|
|
20241202,183100,527044710,15550,15550,15550,15550,0
|
|
20241202,183000,527044710,15550,15550,15550,15550,0
|
|
20241202,182900,527044710,15550,15550,15550,15550,0
|
|
20241202,182800,527044710,15550,15550,15550,15550,0
|
|
20241202,182700,527044710,15550,15550,15550,15550,0
|
|
20241202,182600,527044710,15550,15550,15550,15550,0
|
|
20241202,182500,527044710,15550,15550,15550,15550,0
|
|
20241202,182400,527044710,15550,15550,15550,15550,0
|
|
20241202,182300,527044710,15550,15550,15550,15550,0
|
|
20241202,182200,527044710,15550,15550,15550,15550,0
|
|
20241202,182100,527044710,15550,15550,15550,15550,0
|
|
20241202,182000,527044710,15550,15550,15550,15550,0
|
|
20241202,181900,527044710,15550,15550,15550,15550,0
|
|
20241202,181800,527044710,15550,15550,15550,15550,0
|
|
20241202,181700,527044710,15550,15550,15550,15550,0
|
|
20241202,181600,527044710,15550,15550,15550,15550,0
|
|
20241202,181500,527044710,15550,15550,15550,15550,0
|
|
20241202,181400,527044710,15550,15550,15550,15550,0
|
|
20241202,181300,527044710,15550,15550,15550,15550,0
|
|
20241202,181200,527044710,15550,15550,15550,15550,0
|
|
20241202,181100,527044710,15550,15550,15550,15550,0
|
|
20241202,181000,527044710,15550,15550,15550,15550,0
|
|
20241202,180900,527044710,15550,15550,15550,15550,0
|
|
20241202,180800,527044710,15550,15550,15550,15550,0
|
|
20241202,180700,527044710,15550,15550,15550,15550,154
|
|
20241202,180600,527044710,15550,15550,15550,15550,0
|
|
20241202,180500,527044710,15550,15550,15550,15550,0
|
|
20241202,180400,527044710,15550,15550,15550,15550,0
|
|
20241202,180300,527044710,15550,15550,15550,15550,0
|
|
20241202,180200,527044710,15550,15550,15550,15550,0
|
|
20241202,180100,527044710,15550,15550,15550,15550,0
|
|
20241202,180000,527044710,15550,15550,15550,15550,0
|
|
20241202,175900,527044710,15550,15550,15550,15550,0
|
|
20241202,175800,527044710,15550,15550,15550,15550,0
|
|
20241202,175700,527044710,15550,15550,15550,15550,0
|
|
20241202,175600,527044710,15550,15550,15550,15550,0
|
|
20241202,175500,527044710,15550,15550,15550,15550,0
|
|
20241202,175400,527044710,15550,15550,15550,15550,0
|
|
20241202,175300,527044710,15550,15550,15550,15550,0
|
|
20241202,175200,527044710,15550,15550,15550,15550,0
|
|
20241202,175100,527044710,15550,15550,15550,15550,0
|
|
20241202,175000,527044710,15550,15550,15550,15550,0
|
|
20241202,174900,527044710,15550,15550,15550,15550,0
|
|
20241202,174800,527044710,15550,15550,15550,15550,0
|
|
20241202,174700,527044710,15550,15550,15550,15550,0
|
|
20241202,174600,527044710,15550,15550,15550,15550,0
|
|
20241202,174500,527044710,15550,15550,15550,15550,0
|
|
20241202,174400,527044710,15550,15550,15550,15550,0
|
|
20241202,174300,527044710,15550,15550,15550,15550,0
|
|
20241202,174200,527044710,15550,15550,15550,15550,0
|
|
20241202,174100,527044710,15550,15550,15550,15550,0
|
|
20241202,174000,527044710,15550,15550,15550,15550,0
|
|
20241202,173900,527044710,15550,15550,15550,15550,0
|
|
20241202,173800,527044710,15550,15550,15550,15550,0
|
|
20241202,173700,527044710,15550,15550,15550,15550,154
|
|
20241202,173600,527044710,15550,15550,15550,15550,0
|
|
20241202,173500,527044710,15550,15550,15550,15550,0
|
|
20241202,173400,527044710,15550,15550,15550,15550,0
|
|
20241202,173300,527044710,15550,15550,15550,15550,0
|
|
20241202,173200,527044710,15550,15550,15550,15550,0
|
|
20241202,173100,527044710,15550,15550,15550,15550,0
|
|
20241202,173000,527044710,15550,15550,15550,15550,0
|
|
20241202,172900,527044710,15550,15550,15550,15550,0
|
|
20241202,172800,527044710,15550,15550,15550,15550,0
|
|
20241202,172700,527044710,15550,15550,15550,15550,0
|
|
20241202,172600,527044710,15550,15550,15550,15550,0
|
|
20241202,172500,527044710,15550,15550,15550,15550,0
|
|
20241202,172400,527044710,15550,15550,15550,15550,0
|
|
20241202,172300,527044710,15550,15550,15550,15550,0
|
|
20241202,172200,527044710,15550,15550,15550,15550,0
|
|
20241202,172100,527044710,15550,15550,15550,15550,0
|
|
20241202,172000,527044710,15550,15550,15550,15550,0
|
|
20241202,171900,527044710,15550,15550,15550,15550,0
|
|
20241202,171800,527044710,15550,15550,15550,15550,0
|
|
20241202,171700,527044710,15550,15550,15550,15550,0
|
|
20241202,171600,527044710,15550,15550,15550,15550,0
|
|
20241202,171500,527044710,15550,15550,15550,15550,0
|
|
20241202,171400,527044710,15550,15550,15550,15550,0
|
|
20241202,171300,527044710,15550,15550,15550,15550,0
|
|
20241202,171200,527044710,15550,15550,15550,15550,0
|
|
20241202,171100,527044710,15550,15550,15550,15550,0
|
|
20241202,171000,527044710,15550,15550,15550,15550,0
|
|
20241202,170900,527044710,15550,15550,15550,15550,0
|
|
20241202,170800,527044710,15550,15550,15550,15550,0
|
|
20241202,170700,527044710,15550,15550,15550,15550,154
|
|
20241202,170600,527044710,15550,15550,15550,15550,0
|
|
20241202,170500,527044710,15550,15550,15550,15550,0
|
|
20241202,170400,527044710,15550,15550,15550,15550,0
|
|
20241202,170300,527044710,15550,15550,15550,15550,0
|
|
20241202,170200,527044710,15550,15550,15550,15550,0
|
|
20241202,170100,527044710,15550,15550,15550,15550,0
|
|
20241202,170000,527044710,15550,15550,15550,15550,0
|
|
20241202,165900,527044710,15550,15550,15550,15550,0
|
|
20241202,165800,527044710,15550,15550,15550,15550,0
|
|
20241202,165700,527044710,15550,15550,15550,15550,0
|
|
20241202,165600,527044710,15550,15550,15550,15550,0
|
|
20241202,165500,527044710,15550,15550,15550,15550,0
|
|
20241202,165400,527044710,15550,15550,15550,15550,0
|
|
20241202,165300,527044710,15550,15550,15550,15550,0
|
|
20241202,165200,527044710,15550,15550,15550,15550,0
|
|
20241202,165100,527044710,15550,15550,15550,15550,0
|
|
20241202,165000,527044710,15550,15550,15550,15550,0
|
|
20241202,164900,527044710,15550,15550,15550,15550,0
|
|
20241202,164800,527044710,15550,15550,15550,15550,0
|
|
20241202,164700,527044710,15550,15550,15550,15550,0
|
|
20241202,164600,527044710,15550,15550,15550,15550,0
|
|
20241202,164500,527044710,15550,15550,15550,15550,0
|
|
20241202,164400,527044710,15550,15550,15550,15550,0
|
|
20241202,164300,527044710,15550,15550,15550,15550,0
|
|
20241202,164200,527044710,15550,15550,15550,15550,0
|
|
20241202,164100,527044710,15550,15550,15550,15550,0
|
|
20241202,164000,527044710,15550,15550,15550,15550,0
|
|
20241202,163900,527044710,15550,15550,15550,15550,0
|
|
20241202,163800,527044710,15550,15550,15550,15550,0
|
|
20241202,163700,527044710,15550,15550,15550,15550,154
|
|
20241202,163600,527044710,15550,15550,15550,15550,0
|
|
20241202,163500,527044710,15550,15550,15550,15550,0
|
|
20241202,163400,527044710,15550,15550,15550,15550,0
|
|
20241202,163300,527044710,15550,15550,15550,15550,0
|
|
20241202,163200,527044710,15550,15550,15550,15550,0
|
|
20241202,163100,527044710,15550,15550,15550,15550,0
|
|
20241202,163000,527044710,15550,15550,15550,15550,0
|
|
20241202,162900,527044710,15550,15550,15550,15550,0
|
|
20241202,162800,527044710,15550,15550,15550,15550,0
|
|
20241202,162700,527044710,15550,15550,15550,15550,0
|
|
20241202,162600,527044710,15550,15550,15550,15550,0
|
|
20241202,162500,527044710,15550,15550,15550,15550,0
|
|
20241202,162400,527044710,15550,15550,15550,15550,0
|
|
20241202,162300,527044710,15550,15550,15550,15550,0
|
|
20241202,162200,527044710,15550,15550,15550,15550,0
|
|
20241202,162100,527044710,15550,15550,15550,15550,0
|
|
20241202,162000,527044710,15550,15550,15550,15550,0
|
|
20241202,161900,527044710,15550,15550,15550,15550,0
|
|
20241202,161800,527044710,15550,15550,15550,15550,0
|
|
20241202,161700,527044710,15550,15550,15550,15550,0
|
|
20241202,161600,527044710,15550,15550,15550,15550,0
|
|
20241202,161500,527044710,15550,15550,15550,15550,0
|
|
20241202,161400,527044710,15550,15550,15550,15550,0
|
|
20241202,161300,527044710,15550,15550,15550,15550,0
|
|
20241202,161200,527044710,15550,15550,15550,15550,0
|
|
20241202,161100,527044710,15550,15550,15550,15550,0
|
|
20241202,161000,527044710,15550,15550,15550,15550,0
|
|
20241202,160900,527044710,15550,15550,15550,15550,0
|
|
20241202,160800,527044710,15550,15550,15550,15550,0
|
|
20241202,160700,527044710,15550,15550,15550,15550,154
|
|
20241202,160600,527044710,15550,15550,15550,15550,0
|
|
20241202,160500,527044710,15550,15550,15550,15550,0
|
|
20241202,160400,527044710,15550,15550,15550,15550,0
|
|
20241202,160300,527044710,15550,15550,15550,15550,0
|
|
20241202,160200,527044710,15550,15550,15550,15550,0
|
|
20241202,160100,527044710,15550,15550,15550,15550,0
|
|
20241202,160000,527044710,15550,15550,15550,15550,0
|
|
20241202,155900,527044710,15550,15550,15550,15550,0
|
|
20241202,155800,527044710,15550,15550,15550,15550,0
|
|
20241202,155700,527044710,15550,15550,15550,15550,0
|
|
20241202,155600,527044710,15550,15550,15550,15550,0
|
|
20241202,155500,527044710,15550,15550,15550,15550,0
|
|
20241202,155400,527044710,15550,15550,15550,15550,0
|
|
20241202,155300,527044710,15550,15550,15550,15550,0
|
|
20241202,155200,527044710,15550,15550,15550,15550,0
|
|
20241202,155100,527044710,15550,15550,15550,15550,0
|
|
20241202,155000,527044710,15550,15550,15550,15550,0
|
|
20241202,154900,527044710,15550,15550,15550,15550,0
|
|
20241202,154800,527044710,15550,15550,15550,15550,0
|
|
20241202,154700,527044710,15550,15550,15550,15550,0
|
|
20241202,154600,527044710,15550,15550,15550,15550,0
|
|
20241202,154500,527044710,15550,15550,15550,15550,0
|
|
20241202,154400,527044710,15550,15550,15550,15550,0
|
|
20241202,154300,527044710,15550,15550,15550,15550,0
|
|
20241202,154200,527044710,15550,15550,15550,15550,0
|
|
20241202,154100,527044710,15550,15550,15550,15550,0
|
|
20241202,154000,527044710,15550,15550,15550,15550,0
|
|
20241202,153900,527044710,15550,15550,15550,15550,0
|
|
20241202,153800,527044710,15550,15550,15550,15550,0
|
|
20241202,153700,527044710,15550,15550,15550,15550,154
|
|
20241202,153600,527044710,15550,15550,15550,15550,0
|
|
20241202,153500,527044710,15550,15550,15550,15550,0
|
|
20241202,153400,527044710,15550,15550,15550,15550,0
|
|
20241202,153300,527044710,15550,15550,15550,15550,0
|
|
20241202,153200,527044710,15550,15550,15550,15550,0
|
|
20241202,153100,527044710,15550,15550,15550,15550,0
|
|
20241202,153000,527044710,15550,15550,15550,15550,154
|
|
20241202,152900,524650010,15400,15400,15400,15400,0
|
|
20241202,152800,524650010,15400,15400,15400,15400,0
|
|
20241202,152700,524650010,15400,15400,15400,15400,0
|
|
20241202,152600,524650010,15400,15400,15400,15400,0
|
|
20241202,152500,524650010,15400,15400,15400,15400,0
|
|
20241202,152400,524650010,15400,15400,15400,15400,0
|
|
20241202,152300,524650010,15400,15400,15400,15400,0
|
|
20241202,152200,524650010,15400,15400,15400,15400,0
|
|
20241202,152100,524650010,15400,15400,15400,15400,0
|
|
20241202,152000,524650010,15400,15400,15400,15400,0
|
|
20241202,151900,524650010,15400,15410,15410,15390,49
|
|
20241202,151800,523894980,15450,15430,15470,15430,214
|
|
20241202,151700,520589750,15420,15420,15420,15420,0
|
|
20241202,151600,520589750,15420,15420,15420,15420,237
|
|
20241202,151500,516935210,15430,15430,15430,15430,1
|
|
20241202,151400,516919780,15430,15430,15430,15430,1
|
|
20241202,151300,516904350,15430,15430,15430,15430,1
|
|
20241202,151200,516888920,15430,15480,15480,15430,322
|
|
20241202,151100,511916970,15470,15430,15510,15430,304
|
|
20241202,151000,507223730,15430,15420,15430,15420,36
|
|
20241202,150900,506668600,15420,15420,15420,15420,0
|
|
20241202,150800,506668600,15420,15420,15420,15420,0
|
|
20241202,150700,506668600,15420,15440,15440,15400,404
|
|
20241202,150600,500441440,15450,15450,15450,15450,59
|
|
20241202,150500,499529890,15440,15450,15450,15440,4
|
|
20241202,150400,499468120,15440,15440,15440,15440,0
|
|
20241202,150300,499468120,15440,15430,15440,15430,2
|
|
20241202,150200,499437250,15420,15460,15460,15420,238
|
|
20241202,150100,495764030,15430,15430,15430,15430,0
|
|
20241202,150000,495764030,15430,15420,15460,15420,14
|
|
20241202,145900,495547930,15420,15440,15440,15420,319
|
|
20241202,145800,490622690,15440,15460,15460,15420,243
|
|
20241202,145700,486871000,15460,15460,15460,15460,19
|
|
20241202,145600,486577260,15460,15460,15460,15460,29
|
|
20241202,145500,486128920,15440,15440,15440,15440,1
|
|
20241202,145400,486113480,15460,15460,15460,15460,32
|
|
20241202,145300,485618760,15440,15490,15490,15440,292
|
|
20241202,145200,481102990,15500,15500,15530,15500,339
|
|
20241202,145100,475844650,15500,15490,15500,15490,28
|
|
20241202,145000,475410680,15490,15490,15490,15490,0
|
|
20241202,144900,475410680,15490,15470,15490,15470,28
|
|
20241202,144800,474977020,15460,15460,15460,15460,237
|
|
20241202,144700,471313000,15460,15460,15460,15460,28
|
|
20241202,144600,470880120,15460,15460,15460,15460,0
|
|
20241202,144500,470880120,15460,15460,15460,15460,6
|
|
20241202,144400,470787360,15450,15450,15450,15450,0
|
|
20241202,144300,470787360,15450,15480,15480,15440,240
|
|
20241202,144200,467076040,15460,15460,15460,15460,1
|
|
20241202,144100,467060580,15450,15450,15450,15450,0
|
|
20241202,144000,467060580,15450,15470,15470,15450,305
|
|
20241202,143900,462346580,15470,15480,15480,15470,237
|
|
20241202,143800,458678450,15490,15490,15490,15490,6
|
|
20241202,143700,458585510,15490,15490,15490,15490,201
|
|
20241202,143600,455472020,15480,15480,15480,15480,2
|
|
20241202,143500,455441060,15480,15480,15480,15480,6
|
|
20241202,143400,455348180,15470,15470,15470,15470,238
|
|
20241202,143300,451666320,15480,15480,15480,15480,7
|
|
20241202,143200,451557960,15460,15460,15460,15460,0
|
|
20241202,143100,451557960,15460,15460,15460,15460,3
|
|
20241202,143000,451511580,15460,15460,15460,15460,0
|
|
20241202,142900,451511580,15460,15480,15480,15450,247
|
|
20241202,142800,447691460,15470,15480,15480,15470,290
|
|
20241202,142700,443202370,15490,15480,15490,15480,7
|
|
20241202,142600,443093950,15480,15470,15480,15470,282
|
|
20241202,142500,438731390,15480,15500,15500,15480,237
|
|
20241202,142400,435060490,15510,15510,15510,15510,6
|
|
20241202,142300,434967430,15510,15510,15510,15510,0
|
|
20241202,142200,434967430,15510,15500,15510,15500,62
|
|
20241202,142100,434005870,15490,15490,15490,15490,278
|
|
20241202,142000,429699650,15520,15480,15520,15480,325
|
|
20241202,141900,424665230,15480,15480,15480,15480,275
|
|
20241202,141800,420408230,15500,15450,15530,15450,65
|
|
20241202,141700,419400430,15470,15450,15470,15450,593
|
|
20241202,141600,410238460,15490,15490,15490,15490,0
|
|
20241202,141500,410238460,15490,15510,15510,15460,330
|
|
20241202,141400,405132420,15510,15510,15510,15510,0
|
|
20241202,141300,405132420,15510,15510,15510,15510,6
|
|
20241202,141200,405039360,15500,15500,15500,15500,0
|
|
20241202,141100,405039360,15500,15500,15500,15490,284
|
|
20241202,141000,400638980,15510,15510,15510,15510,6
|
|
20241202,140900,400545920,15500,15500,15500,15500,6
|
|
20241202,140800,400452920,15500,15500,15500,15500,8
|
|
20241202,140700,400328920,15490,15490,15490,15490,0
|
|
20241202,140600,400328920,15490,15510,15520,15490,247
|
|
20241202,140500,396499280,15510,15510,15510,15510,0
|
|
20241202,140400,396499280,15510,15510,15510,15510,2
|
|
20241202,140300,396468260,15500,15500,15500,15500,3
|
|
20241202,140200,396421760,15500,15500,15500,15500,0
|
|
20241202,140100,396421760,15500,15490,15500,15490,308
|
|
20241202,140000,391650160,15480,15480,15480,15480,0
|
|
20241202,135900,391650160,15480,15480,15480,15480,4
|
|
20241202,135800,391588240,15480,15480,15480,15480,0
|
|
20241202,135700,391588240,15480,15480,15480,15480,6
|
|
20241202,135600,391495360,15480,15490,15490,15470,283
|
|
20241202,135500,387115280,15500,15500,15500,15500,7
|
|
20241202,135400,387006780,15490,15490,15490,15490,1
|
|
20241202,135300,386991290,15490,15490,15490,15490,1
|
|
20241202,135200,386975800,15480,15480,15480,15460,284
|
|
20241202,135100,382583800,15490,15490,15490,15490,0
|
|
20241202,135000,382583800,15490,15480,15490,15480,8
|
|
20241202,134900,382459940,15470,15470,15470,15470,0
|
|
20241202,134800,382459940,15470,15470,15470,15470,2
|
|
20241202,134700,382429000,15470,15470,15470,15460,277
|
|
20241202,134600,378146180,15470,15470,15470,15470,1
|
|
20241202,134500,378130710,15470,15470,15550,15470,628
|
|
20241202,134400,368406350,15470,15450,15470,15450,6
|
|
20241202,134300,368313590,15470,15470,15470,15470,7
|
|
20241202,134200,368205300,15470,15470,15500,15460,257
|
|
20241202,134100,364230670,15460,15450,15460,15450,8
|
|
20241202,134000,364107010,15470,15470,15470,15470,1
|
|
20241202,133900,364091540,15470,15460,15470,15460,9
|
|
20241202,133800,363952320,15450,15440,15450,15430,239
|
|
20241202,133700,360264490,15440,15440,15440,15440,0
|
|
20241202,133600,360264490,15440,15440,15440,15440,5
|
|
20241202,133500,360187290,15440,15440,15440,15440,0
|
|
20241202,133400,360187290,15440,15390,15440,15390,113
|
|
20241202,133300,358447920,15380,15390,15390,15370,642
|
|
20241202,133200,348575910,15410,15410,15410,15410,6
|
|
20241202,133100,348483450,15410,15410,15410,15410,1
|
|
20241202,133000,348468040,15400,15400,15400,15400,6
|
|
20241202,132900,348375640,15390,15390,15390,15390,3
|
|
20241202,132800,348329470,15400,15440,15440,15400,244
|
|
20241202,132700,344571570,15440,15440,15440,15440,6
|
|
20241202,132600,344478930,15440,15440,15440,15440,10
|
|
20241202,132500,344324530,15440,15410,15440,15410,9
|
|
20241202,132400,344185780,15410,15410,15410,15410,0
|
|
20241202,132300,344185780,15410,15450,15450,15410,243
|
|
20241202,132200,340440840,15450,15450,15450,15450,6
|
|
20241202,132100,340348140,15450,15440,15450,15440,2
|
|
20241202,132000,340317250,15440,15440,15440,15440,7
|
|
20241202,131900,340209170,15410,15440,15440,15410,237
|
|
20241202,131800,336553150,15450,15450,15450,15450,6
|
|
20241202,131700,336460450,15450,15450,15450,15450,0
|
|
20241202,131600,336460450,15450,15450,15450,15450,6
|
|
20241202,131500,336367750,15450,15450,15450,15450,0
|
|
20241202,131400,336367750,15450,15430,15450,15410,242
|
|
20241202,131300,332637710,15450,15450,15450,15450,6
|
|
20241202,131200,332545010,15440,15430,15440,15430,92
|
|
20241202,131100,331124860,15380,15380,15390,15350,535
|
|
20241202,131000,322899590,15350,15360,15380,15350,162
|
|
20241202,130900,320411120,15370,15350,15370,15350,34
|
|
20241202,130800,319888760,15350,15350,15350,15350,6
|
|
20241202,130700,319796660,15370,15370,15370,15370,6
|
|
20241202,130600,319704440,15380,15380,15380,15380,6
|
|
20241202,130500,319612160,15370,15370,15370,15370,0
|
|
20241202,130400,319612160,15370,15370,15370,15370,5
|
|
20241202,130300,319535310,15350,15370,15380,15350,11
|
|
20241202,130200,319366410,15370,15370,15370,15370,6
|
|
20241202,130100,319274190,15360,15360,15360,15360,13
|
|
20241202,130000,319074510,15370,15370,15370,15370,6
|
|
20241202,125900,318982290,15360,15360,15360,15360,6
|
|
20241202,125800,318890130,15360,15360,15360,15360,2
|
|
20241202,125700,318859410,15370,15370,15370,15370,6
|
|
20241202,125600,318767190,15370,15370,15370,15350,53
|
|
20241202,125500,317953600,15360,15360,15360,15360,8
|
|
20241202,125400,317830720,15360,15360,15360,15360,0
|
|
20241202,125300,317830720,15360,15360,15360,15360,6
|
|
20241202,125200,317738560,15370,15370,15370,15370,0
|
|
20241202,125100,317738560,15370,15370,15370,15370,6
|
|
20241202,125000,317646340,15370,15370,15370,15370,6
|
|
20241202,124900,317554120,15370,15370,15370,15370,2
|
|
20241202,124800,317523380,15370,15370,15370,15370,4
|
|
20241202,124700,317461900,15350,15350,15350,15350,0
|
|
20241202,124600,317461900,15350,15370,15370,15350,119
|
|
20241202,124500,315635090,15370,15370,15370,15370,1
|
|
20241202,124400,315619720,15360,15360,15360,15360,7
|
|
20241202,124300,315512200,15370,15370,15370,15370,0
|
|
20241202,124200,315512200,15370,15370,15370,15370,5
|
|
20241202,124100,315435350,15370,15360,15370,15360,22
|
|
20241202,124000,315097420,15350,15350,15350,15350,91
|
|
20241202,123900,313700570,15370,15370,15370,15370,113
|
|
20241202,123800,311963760,15360,15360,15360,15360,0
|
|
20241202,123700,311963760,15360,15360,15360,15360,7
|
|
20241202,123600,311856240,15350,15350,15350,15350,24
|
|
20241202,123500,311487840,15380,15380,15380,15380,9
|
|
20241202,123400,311349420,15380,15380,15380,15380,6
|
|
20241202,123300,311257140,15370,15370,15370,15370,0
|
|
20241202,123200,311257140,15370,15400,15410,15370,216
|
|
20241202,123100,307936470,15360,15360,15360,15360,4
|
|
20241202,123000,307875030,15360,15350,15360,15350,14
|
|
20241202,122900,307660030,15350,15370,15370,15350,98
|
|
20241202,122800,306154760,15370,15350,15370,15340,77
|
|
20241202,122700,304972300,15350,15400,15400,15350,136
|
|
20241202,122600,302881210,15400,15400,15400,15400,2
|
|
20241202,122500,302850410,15400,15380,15400,15380,41
|
|
20241202,122400,302219070,15380,15380,15380,15380,1
|
|
20241202,122300,302203690,15380,15390,15390,15380,7
|
|
20241202,122200,302095980,15390,15390,15390,15370,206
|
|
20241202,122100,298929420,15390,15380,15390,15380,9
|
|
20241202,122000,298790960,15380,15380,15380,15380,7
|
|
20241202,121900,298683300,15460,15400,15460,15400,440
|
|
20241202,121800,291905800,15380,15430,15520,15380,202
|
|
20241202,121700,288798620,15430,15420,15430,15420,7
|
|
20241202,121600,288690620,15390,15380,15390,15380,4
|
|
20241202,121500,288629080,15380,15380,15380,15380,3
|
|
20241202,121400,288582940,15420,15420,15420,15420,5
|
|
20241202,121300,288505840,15380,15410,15410,15380,200
|
|
20241202,121200,285429140,15420,15410,15430,15410,112
|
|
20241202,121100,283703130,15410,15410,15410,15410,0
|
|
20241202,121000,283703130,15410,15400,15410,15400,20
|
|
20241202,120900,283395080,15430,15430,15430,15430,5
|
|
20241202,120800,283317930,15390,15430,15430,15390,202
|
|
20241202,120700,280208250,15460,15460,15460,15460,5
|
|
20241202,120600,280130950,15420,15400,15420,15400,20
|
|
20241202,120500,279822690,15400,15390,15400,15380,26
|
|
20241202,120400,279422390,15390,15410,15410,15390,203
|
|
20241202,120300,276297780,15430,15430,15430,15430,5
|
|
20241202,120200,276220630,15430,15440,15440,15430,10
|
|
20241202,120100,276066280,15500,15470,15500,15470,34
|
|
20241202,120000,275540150,15420,15340,15420,15340,50
|
|
20241202,115900,274770980,15360,15410,15410,15340,239
|
|
20241202,115800,271094330,15390,15410,15420,15390,35
|
|
20241202,115700,270555120,15410,15400,15420,15400,29
|
|
20241202,115600,270108290,15400,15390,15410,15380,35
|
|
20241202,115500,269569540,15380,15410,15420,15380,47
|
|
20241202,115400,268845710,15420,15440,15440,15410,270
|
|
20241202,115300,264681860,15440,15430,15450,15430,69
|
|
20241202,115200,263616570,15430,15420,15430,15420,30
|
|
20241202,115100,263153930,15420,15420,15430,15420,43
|
|
20241202,115000,262490640,15490,15380,15500,15380,79
|
|
20241202,114900,261271960,15380,15420,15440,15380,2088
|
|
20241202,114800,229136340,15420,15440,15440,15410,26
|
|
20241202,114700,228735430,15430,15430,15510,15430,216
|
|
20241202,114600,225392370,15470,15450,15470,15450,22
|
|
20241202,114500,225052250,15450,15440,15450,15410,205
|
|
20241202,114400,221891710,15450,15410,15450,15410,37
|
|
20241202,114300,221320730,15390,15430,15430,15390,47
|
|
20241202,114200,220596010,15430,15440,15440,15430,6
|
|
20241202,114100,220503380,15360,15360,15360,15360,0
|
|
20241202,114000,220503380,15360,15490,15490,15350,246
|
|
20241202,113900,216708980,15540,15540,15540,15540,0
|
|
20241202,113800,216708980,15540,15470,15540,15470,10
|
|
20241202,113700,216554170,15470,15460,15470,15460,5
|
|
20241202,113600,216476830,15460,15460,15460,15460,2
|
|
20241202,113500,216445910,15460,15500,15570,15450,274
|
|
20241202,113400,212205890,15490,15490,15490,15490,0
|
|
20241202,113300,212205890,15490,15490,15490,15490,5
|
|
20241202,113200,212128440,15490,15490,15490,15480,17
|
|
20241202,113100,211865120,15490,15580,15580,15480,329
|
|
20241202,113000,206757600,15580,15580,15580,15580,28
|
|
20241202,112900,206321360,15580,15580,15580,15580,5
|
|
20241202,112800,206243460,15580,15570,15580,15570,2
|
|
20241202,112700,206212310,15550,15550,15550,15550,0
|
|
20241202,112600,206212310,15550,15580,15580,15550,203
|
|
20241202,112500,203054600,15580,15580,15580,15580,1
|
|
20241202,112400,203039020,15560,15590,15590,15560,7
|
|
20241202,112300,202929950,15590,15590,15590,15590,0
|
|
20241202,112200,202929950,15590,15590,15590,15590,5
|
|
20241202,112100,202852000,15590,15590,15590,15590,5
|
|
20241202,112000,202774050,15590,15590,15590,15590,1
|
|
20241202,111900,202758460,15570,15590,15590,15570,7
|
|
20241202,111800,202649370,15590,15590,15590,15590,0
|
|
20241202,111700,202649370,15590,15590,15590,15590,5
|
|
20241202,111600,202571420,15570,15570,15590,15570,4
|
|
20241202,111500,202509120,15590,15590,15590,15590,5
|
|
20241202,111400,202431170,15590,15590,15590,15590,0
|
|
20241202,111300,202431170,15590,15590,15590,15590,5
|
|
20241202,111200,202353220,15590,15590,15590,15580,57
|
|
20241202,111100,201465100,15590,15590,15590,15590,64
|
|
20241202,111000,200467340,15600,15610,15610,15600,98
|
|
20241202,110900,198938180,15610,15610,15610,15610,66
|
|
20241202,110800,197907920,15640,15640,15640,15640,5
|
|
20241202,110700,197829720,15630,15630,15630,15630,18
|
|
20241202,110600,197548380,15630,15630,15630,15620,11
|
|
20241202,110500,197376460,15630,15630,15630,15630,0
|
|
20241202,110400,197376460,15630,15630,15630,15630,5
|
|
20241202,110300,197298310,15630,15630,15630,15630,5
|
|
20241202,110200,197220160,15620,15620,15620,15620,19
|
|
20241202,110100,196923380,15630,15630,15630,15630,5
|
|
20241202,110000,196845230,15630,15630,15630,15630,0
|
|
20241202,105900,196845230,15630,15630,15630,15620,7
|
|
20241202,105800,196735830,15620,15620,15620,15620,2
|
|
20241202,105700,196704590,15630,15630,15630,15630,5
|
|
20241202,105600,196626440,15630,15630,15630,15630,5
|
|
20241202,105500,196548290,15630,15620,15630,15620,2
|
|
20241202,105400,196517040,15630,15630,15630,15630,5
|
|
20241202,105300,196438890,15620,15620,15620,15620,2
|
|
20241202,105200,196407650,15640,15640,15640,15640,5
|
|
20241202,105100,196329450,15630,15630,15630,15630,10
|
|
20241202,105000,196173150,15630,15630,15630,15630,6
|
|
20241202,104900,196079370,15630,15630,15630,15630,0
|
|
20241202,104800,196079370,15630,15620,15630,15620,7
|
|
20241202,104700,195969980,15630,15630,15630,15630,5
|
|
20241202,104600,195891830,15630,15630,15630,15630,2
|
|
20241202,104500,195860570,15630,15630,15630,15630,5
|
|
20241202,104400,195782420,15630,15630,15630,15630,0
|
|
20241202,104300,195782420,15630,15630,15630,15630,50
|
|
20241202,104200,195000920,15640,15640,15640,15640,0
|
|
20241202,104100,195000920,15640,15640,15640,15640,5
|
|
20241202,104000,194922720,15640,15640,15640,15640,5
|
|
20241202,103900,194844520,15630,15630,15630,15630,9
|
|
20241202,103800,194703850,15640,15640,15640,15640,5
|
|
20241202,103700,194625650,15640,15640,15640,15640,0
|
|
20241202,103600,194625650,15640,15630,15640,15630,7
|
|
20241202,103500,194516190,15630,15630,15630,15630,0
|
|
20241202,103400,194516190,15630,15630,15630,15630,191
|
|
20241202,103300,191530860,15630,15630,15630,15630,0
|
|
20241202,103200,191530860,15630,15620,15630,15620,7
|
|
20241202,103100,191421470,15630,15630,15630,15630,5
|
|
20241202,103000,191343320,15630,15630,15630,15630,0
|
|
20241202,102900,191343320,15630,15630,15630,15630,5
|
|
20241202,102800,191265170,15630,15630,15630,15630,0
|
|
20241202,102700,191265170,15630,15630,15630,15620,99
|
|
20241202,102600,189717820,15630,15630,15630,15630,0
|
|
20241202,102500,189717820,15630,15620,15630,15620,15
|
|
20241202,102400,189483470,15660,15660,15660,15660,5
|
|
20241202,102300,189405170,15660,15660,15660,15660,0
|
|
20241202,102200,189405170,15660,15660,15660,15660,5
|
|
20241202,102100,189326870,15650,15660,15660,15650,80
|
|
20241202,102000,188074640,15650,15710,15710,15590,1112
|
|
20241202,101900,170649450,15740,15740,15740,15740,0
|
|
20241202,101800,170649450,15740,15720,15740,15720,180
|
|
20241202,101700,167819730,15750,15750,15750,15750,0
|
|
20241202,101600,167819730,15750,15750,15750,15750,5
|
|
20241202,101500,167740980,15750,15750,15750,15750,5
|
|
20241202,101400,167662230,15720,15720,15720,15720,2
|
|
20241202,101300,167630790,15750,15720,15750,15720,74
|
|
20241202,101200,166466790,15720,15720,15720,15720,8
|
|
20241202,101100,166341030,15710,15710,15710,15710,1
|
|
20241202,101000,166325320,15710,15730,15730,15710,88
|
|
20241202,100900,164941620,15730,15700,15730,15700,15
|
|
20241202,100800,164705870,15700,15750,15750,15690,201
|
|
20241202,100700,161547040,15740,15740,15740,15740,0
|
|
20241202,100600,161547040,15740,15730,15740,15730,46
|
|
20241202,100500,160823030,15720,15720,15720,15720,0
|
|
20241202,100400,160823030,15720,15720,15720,15720,4
|
|
20241202,100300,160760150,15720,15720,15720,15720,0
|
|
20241202,100200,160760150,15720,15700,15720,15700,24
|
|
20241202,100100,160383200,15690,15690,15690,15690,0
|
|
20241202,100000,160383200,15690,15690,15690,15690,1
|
|
20241202,095900,160367510,15680,15680,15680,15680,6
|
|
20241202,095800,160273430,15670,15680,15680,15670,14
|
|
20241202,095700,160054030,15700,15690,15700,15680,8
|
|
20241202,095600,159928520,15680,15510,15680,15510,1546
|
|
20241202,095500,135812300,15500,15450,15580,15420,95
|
|
20241202,095400,134338550,15580,15670,15670,15200,1958
|
|
20241202,095300,103934920,15680,15670,15680,15670,141
|
|
20241202,095200,101725400,15680,15680,15680,15680,0
|
|
20241202,095100,101725400,15680,15670,15680,15670,7
|
|
20241202,095000,101615660,15680,15680,15680,15680,6
|
|
20241202,094900,101521580,15670,15670,15670,15670,2
|
|
20241202,094800,101490240,15680,15680,15680,15680,5
|
|
20241202,094700,101411840,15670,15670,15670,15670,2
|
|
20241202,094600,101380500,15680,15680,15680,15680,6
|
|
20241202,094500,101286420,15670,15670,15670,15670,6
|
|
20241202,094400,101192400,15680,15680,15680,15680,8
|
|
20241202,094300,101066960,15670,15680,15680,15670,9
|
|
20241202,094200,100925880,15670,15670,15670,15670,40
|
|
20241202,094100,100299080,15670,15680,15680,15660,73
|
|
20241202,094000,99154760,15680,15680,15680,15680,93
|
|
20241202,093900,97696520,15690,15690,15690,15690,5
|
|
20241202,093800,97618070,15690,15700,15700,15690,72
|
|
20241202,093700,96487890,15700,15700,15700,15700,22
|
|
20241202,093600,96142490,15690,15740,15740,15690,39
|
|
20241202,093500,95530530,15740,15740,15740,15740,0
|
|
20241202,093400,95530530,15740,15740,15740,15740,1
|
|
20241202,093300,95514790,15740,15630,15750,15630,76
|
|
20241202,093200,94326680,15630,15680,15680,15620,907
|
|
20241202,093100,80138830,15680,15710,15710,15680,356
|
|
20241202,093000,74551740,15710,15730,15730,15710,272
|
|
20241202,092900,70274240,15740,15740,15740,15740,0
|
|
20241202,092800,70274240,15740,15740,15740,15740,22
|
|
20241202,092700,69927960,15740,15740,15740,15740,0
|
|
20241202,092600,69927960,15740,15770,15770,15740,355
|
|
20241202,092500,64334050,15740,15740,15740,15740,6
|
|
20241202,092400,64239610,15740,15740,15740,15730,6
|
|
20241202,092300,64145190,15740,15740,15740,15740,0
|
|
20241202,092200,64145190,15740,15740,15740,15740,6
|
|
20241202,092100,64050750,15730,15730,15730,15730,24
|
|
20241202,092000,63673230,15740,15740,15740,15740,0
|
|
20241202,091900,63673230,15740,15740,15740,15740,0
|
|
20241202,091800,63673230,15740,15740,15740,15740,0
|
|
20241202,091700,63673230,15740,15740,15740,15740,0
|
|
20241202,091600,63673230,15740,15740,15750,15740,3
|
|
20241202,091500,63626000,15740,15770,15770,15740,150
|
|
20241202,091400,61261820,15770,15770,15770,15770,0
|
|
20241202,091300,61261820,15770,15780,15780,15770,4
|
|
20241202,091200,61198710,15770,15760,15770,15730,556
|
|
20241202,091100,52446730,15740,15740,15740,15740,9
|
|
20241202,091000,52305070,15730,15740,15800,15730,128
|
|
20241202,090900,50290060,15680,15680,15680,15680,1
|
|
20241202,090800,50274380,15580,15790,15840,15450,1933
|
|
20241202,090700,20085660,15830,15830,15830,15830,0
|
|
20241202,090600,20085660,15830,15790,15830,15750,321
|
|
20241202,090500,15018370,15800,15800,15800,15800,0
|
|
20241202,090400,15018370,15800,15830,15830,15800,15
|
|
20241202,090300,14781200,15840,15850,15850,15830,154
|
|
20241202,090200,12340370,15850,15850,15850,15850,205
|
|
20241202,090100,9091120,15790,15780,15790,15780,476
|
|
20241202,090000,1575090,15750,15750,15840,15750,100
|