669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200600,285726620,15480,15480,15480,15480,139
|
|
20241204,200500,285726620,15480,15480,15480,15480,0
|
|
20241204,200400,285726620,15480,15480,15480,15480,0
|
|
20241204,200300,285726620,15480,15480,15480,15480,0
|
|
20241204,200200,285726620,15480,15480,15480,15480,0
|
|
20241204,200100,285726620,15480,15480,15480,15480,0
|
|
20241204,200000,285726620,15480,15480,15480,15480,0
|
|
20241204,195900,285726620,15480,15480,15480,15480,0
|
|
20241204,195800,285726620,15480,15480,15480,15480,0
|
|
20241204,195700,285726620,15480,15480,15480,15480,0
|
|
20241204,195600,285726620,15480,15480,15480,15480,0
|
|
20241204,195500,285726620,15480,15480,15480,15480,0
|
|
20241204,195400,285726620,15480,15480,15480,15480,0
|
|
20241204,195300,285726620,15480,15480,15480,15480,0
|
|
20241204,195200,285726620,15480,15480,15480,15480,0
|
|
20241204,195100,285726620,15480,15480,15480,15480,0
|
|
20241204,195000,285726620,15480,15480,15480,15480,0
|
|
20241204,194900,285726620,15480,15480,15480,15480,0
|
|
20241204,194800,285726620,15480,15480,15480,15480,0
|
|
20241204,194700,285726620,15480,15480,15480,15480,0
|
|
20241204,194600,285726620,15480,15480,15480,15480,0
|
|
20241204,194500,285726620,15480,15480,15480,15480,0
|
|
20241204,194400,285726620,15480,15480,15480,15480,0
|
|
20241204,194300,285726620,15480,15480,15480,15480,0
|
|
20241204,194200,285726620,15480,15480,15480,15480,0
|
|
20241204,194100,285726620,15480,15480,15480,15480,0
|
|
20241204,194000,285726620,15480,15480,15480,15480,0
|
|
20241204,193900,285726620,15480,15480,15480,15480,0
|
|
20241204,193800,285726620,15480,15480,15480,15480,0
|
|
20241204,193700,285726620,15480,15480,15480,15480,0
|
|
20241204,193600,285726620,15480,15480,15480,15480,139
|
|
20241204,193500,285726620,15480,15480,15480,15480,0
|
|
20241204,193400,285726620,15480,15480,15480,15480,0
|
|
20241204,193300,285726620,15480,15480,15480,15480,0
|
|
20241204,193200,285726620,15480,15480,15480,15480,0
|
|
20241204,193100,285726620,15480,15480,15480,15480,0
|
|
20241204,193000,285726620,15480,15480,15480,15480,0
|
|
20241204,192900,285726620,15480,15480,15480,15480,0
|
|
20241204,192800,285726620,15480,15480,15480,15480,0
|
|
20241204,192700,285726620,15480,15480,15480,15480,0
|
|
20241204,192600,285726620,15480,15480,15480,15480,0
|
|
20241204,192500,285726620,15480,15480,15480,15480,0
|
|
20241204,192400,285726620,15480,15480,15480,15480,0
|
|
20241204,192300,285726620,15480,15480,15480,15480,0
|
|
20241204,192200,285726620,15480,15480,15480,15480,0
|
|
20241204,192100,285726620,15480,15480,15480,15480,0
|
|
20241204,192000,285726620,15480,15480,15480,15480,0
|
|
20241204,191900,285726620,15480,15480,15480,15480,0
|
|
20241204,191800,285726620,15480,15480,15480,15480,0
|
|
20241204,191700,285726620,15480,15480,15480,15480,0
|
|
20241204,191600,285726620,15480,15480,15480,15480,0
|
|
20241204,191500,285726620,15480,15480,15480,15480,0
|
|
20241204,191400,285726620,15480,15480,15480,15480,0
|
|
20241204,191300,285726620,15480,15480,15480,15480,0
|
|
20241204,191200,285726620,15480,15480,15480,15480,0
|
|
20241204,191100,285726620,15480,15480,15480,15480,0
|
|
20241204,191000,285726620,15480,15480,15480,15480,0
|
|
20241204,190900,285726620,15480,15480,15480,15480,0
|
|
20241204,190800,285726620,15480,15480,15480,15480,0
|
|
20241204,190700,285726620,15480,15480,15480,15480,0
|
|
20241204,190600,285726620,15480,15480,15480,15480,139
|
|
20241204,190500,285726620,15480,15480,15480,15480,0
|
|
20241204,190400,285726620,15480,15480,15480,15480,0
|
|
20241204,190300,285726620,15480,15480,15480,15480,0
|
|
20241204,190200,285726620,15480,15480,15480,15480,0
|
|
20241204,190100,285726620,15480,15480,15480,15480,0
|
|
20241204,190000,285726620,15480,15480,15480,15480,0
|
|
20241204,185900,285726620,15480,15480,15480,15480,0
|
|
20241204,185800,285726620,15480,15480,15480,15480,0
|
|
20241204,185700,285726620,15480,15480,15480,15480,0
|
|
20241204,185600,285726620,15480,15480,15480,15480,0
|
|
20241204,185500,285726620,15480,15480,15480,15480,0
|
|
20241204,185400,285726620,15480,15480,15480,15480,0
|
|
20241204,185300,285726620,15480,15480,15480,15480,0
|
|
20241204,185200,285726620,15480,15480,15480,15480,0
|
|
20241204,185100,285726620,15480,15480,15480,15480,0
|
|
20241204,185000,285726620,15480,15480,15480,15480,0
|
|
20241204,184900,285726620,15480,15480,15480,15480,0
|
|
20241204,184800,285726620,15480,15480,15480,15480,0
|
|
20241204,184700,285726620,15480,15480,15480,15480,0
|
|
20241204,184600,285726620,15480,15480,15480,15480,0
|
|
20241204,184500,285726620,15480,15480,15480,15480,0
|
|
20241204,184400,285726620,15480,15480,15480,15480,0
|
|
20241204,184300,285726620,15480,15480,15480,15480,0
|
|
20241204,184200,285726620,15480,15480,15480,15480,0
|
|
20241204,184100,285726620,15480,15480,15480,15480,0
|
|
20241204,184000,285726620,15480,15480,15480,15480,0
|
|
20241204,183900,285726620,15480,15480,15480,15480,0
|
|
20241204,183800,285726620,15480,15480,15480,15480,0
|
|
20241204,183700,285726620,15480,15480,15480,15480,0
|
|
20241204,183600,285726620,15480,15480,15480,15480,139
|
|
20241204,183500,285726620,15480,15480,15480,15480,0
|
|
20241204,183400,285726620,15480,15480,15480,15480,0
|
|
20241204,183300,285726620,15480,15480,15480,15480,0
|
|
20241204,183200,285726620,15480,15480,15480,15480,0
|
|
20241204,183100,285726620,15480,15480,15480,15480,0
|
|
20241204,183000,285726620,15480,15480,15480,15480,0
|
|
20241204,182900,285726620,15480,15480,15480,15480,0
|
|
20241204,182800,285726620,15480,15480,15480,15480,0
|
|
20241204,182700,285726620,15480,15480,15480,15480,0
|
|
20241204,182600,285726620,15480,15480,15480,15480,0
|
|
20241204,182500,285726620,15480,15480,15480,15480,0
|
|
20241204,182400,285726620,15480,15480,15480,15480,0
|
|
20241204,182300,285726620,15480,15480,15480,15480,0
|
|
20241204,182200,285726620,15480,15480,15480,15480,0
|
|
20241204,182100,285726620,15480,15480,15480,15480,0
|
|
20241204,182000,285726620,15480,15480,15480,15480,0
|
|
20241204,181900,285726620,15480,15480,15480,15480,0
|
|
20241204,181800,285726620,15480,15480,15480,15480,0
|
|
20241204,181700,285726620,15480,15480,15480,15480,0
|
|
20241204,181600,285726620,15480,15480,15480,15480,0
|
|
20241204,181500,285726620,15480,15480,15480,15480,0
|
|
20241204,181400,285726620,15480,15480,15480,15480,0
|
|
20241204,181300,285726620,15480,15480,15480,15480,0
|
|
20241204,181200,285726620,15480,15480,15480,15480,0
|
|
20241204,181100,285726620,15480,15480,15480,15480,0
|
|
20241204,181000,285726620,15480,15480,15480,15480,0
|
|
20241204,180900,285726620,15480,15480,15480,15480,0
|
|
20241204,180800,285726620,15480,15480,15480,15480,0
|
|
20241204,180700,285726620,15480,15480,15480,15480,0
|
|
20241204,180600,285726620,15480,15480,15480,15480,139
|
|
20241204,180500,285726620,15480,15480,15480,15480,0
|
|
20241204,180400,285726620,15480,15480,15480,15480,0
|
|
20241204,180300,285726620,15480,15480,15480,15480,0
|
|
20241204,180200,285726620,15480,15480,15480,15480,0
|
|
20241204,180100,285726620,15480,15480,15480,15480,0
|
|
20241204,180000,285726620,15480,15480,15480,15480,0
|
|
20241204,175900,285726620,15480,15480,15480,15480,0
|
|
20241204,175800,285726620,15480,15480,15480,15480,0
|
|
20241204,175700,285726620,15480,15480,15480,15480,0
|
|
20241204,175600,285726620,15480,15480,15480,15480,0
|
|
20241204,175500,285726620,15480,15480,15480,15480,0
|
|
20241204,175400,285726620,15480,15480,15480,15480,0
|
|
20241204,175300,285726620,15480,15480,15480,15480,0
|
|
20241204,175200,285726620,15480,15480,15480,15480,0
|
|
20241204,175100,285726620,15480,15480,15480,15480,0
|
|
20241204,175000,285726620,15480,15480,15480,15480,0
|
|
20241204,174900,285726620,15480,15480,15480,15480,0
|
|
20241204,174800,285726620,15480,15480,15480,15480,0
|
|
20241204,174700,285726620,15480,15480,15480,15480,0
|
|
20241204,174600,285726620,15480,15480,15480,15480,0
|
|
20241204,174500,285726620,15480,15480,15480,15480,0
|
|
20241204,174400,285726620,15480,15480,15480,15480,0
|
|
20241204,174300,285726620,15480,15480,15480,15480,0
|
|
20241204,174200,285726620,15480,15480,15480,15480,0
|
|
20241204,174100,285726620,15480,15480,15480,15480,0
|
|
20241204,174000,285726620,15480,15480,15480,15480,0
|
|
20241204,173900,285726620,15480,15480,15480,15480,0
|
|
20241204,173800,285726620,15480,15480,15480,15480,0
|
|
20241204,173700,285726620,15480,15480,15480,15480,0
|
|
20241204,173600,285726620,15480,15480,15480,15480,139
|
|
20241204,173500,285726620,15480,15480,15480,15480,0
|
|
20241204,173400,285726620,15480,15480,15480,15480,0
|
|
20241204,173300,285726620,15480,15480,15480,15480,0
|
|
20241204,173200,285726620,15480,15480,15480,15480,0
|
|
20241204,173100,285726620,15480,15480,15480,15480,0
|
|
20241204,173000,285726620,15480,15480,15480,15480,0
|
|
20241204,172900,285726620,15480,15480,15480,15480,0
|
|
20241204,172800,285726620,15480,15480,15480,15480,0
|
|
20241204,172700,285726620,15480,15480,15480,15480,0
|
|
20241204,172600,285726620,15480,15480,15480,15480,0
|
|
20241204,172500,285726620,15480,15480,15480,15480,0
|
|
20241204,172400,285726620,15480,15480,15480,15480,0
|
|
20241204,172300,285726620,15480,15480,15480,15480,0
|
|
20241204,172200,285726620,15480,15480,15480,15480,0
|
|
20241204,172100,285726620,15480,15480,15480,15480,0
|
|
20241204,172000,285726620,15480,15480,15480,15480,0
|
|
20241204,171900,285726620,15480,15480,15480,15480,0
|
|
20241204,171800,285726620,15480,15480,15480,15480,0
|
|
20241204,171700,285726620,15480,15480,15480,15480,0
|
|
20241204,171600,285726620,15480,15480,15480,15480,0
|
|
20241204,171500,285726620,15480,15480,15480,15480,0
|
|
20241204,171400,285726620,15480,15480,15480,15480,0
|
|
20241204,171300,285726620,15480,15480,15480,15480,0
|
|
20241204,171200,285726620,15480,15480,15480,15480,0
|
|
20241204,171100,285726620,15480,15480,15480,15480,0
|
|
20241204,171000,285726620,15480,15480,15480,15480,0
|
|
20241204,170900,285726620,15480,15480,15480,15480,0
|
|
20241204,170800,285726620,15480,15480,15480,15480,0
|
|
20241204,170700,285726620,15480,15480,15480,15480,0
|
|
20241204,170600,285726620,15480,15480,15480,15480,139
|
|
20241204,170500,285726620,15480,15480,15480,15480,0
|
|
20241204,170400,285726620,15480,15480,15480,15480,0
|
|
20241204,170300,285726620,15480,15480,15480,15480,0
|
|
20241204,170200,285726620,15480,15480,15480,15480,0
|
|
20241204,170100,285726620,15480,15480,15480,15480,0
|
|
20241204,170000,285726620,15480,15480,15480,15480,0
|
|
20241204,165900,285726620,15480,15480,15480,15480,0
|
|
20241204,165800,285726620,15480,15480,15480,15480,0
|
|
20241204,165700,285726620,15480,15480,15480,15480,0
|
|
20241204,165600,285726620,15480,15480,15480,15480,0
|
|
20241204,165500,285726620,15480,15480,15480,15480,0
|
|
20241204,165400,285726620,15480,15480,15480,15480,0
|
|
20241204,165300,285726620,15480,15480,15480,15480,0
|
|
20241204,165200,285726620,15480,15480,15480,15480,0
|
|
20241204,165100,285726620,15480,15480,15480,15480,0
|
|
20241204,165000,285726620,15480,15480,15480,15480,0
|
|
20241204,164900,285726620,15480,15480,15480,15480,0
|
|
20241204,164800,285726620,15480,15480,15480,15480,0
|
|
20241204,164700,285726620,15480,15480,15480,15480,0
|
|
20241204,164600,285726620,15480,15480,15480,15480,0
|
|
20241204,164500,285726620,15480,15480,15480,15480,0
|
|
20241204,164400,285726620,15480,15480,15480,15480,0
|
|
20241204,164300,285726620,15480,15480,15480,15480,0
|
|
20241204,164200,285726620,15480,15480,15480,15480,0
|
|
20241204,164100,285726620,15480,15480,15480,15480,0
|
|
20241204,164000,285726620,15480,15480,15480,15480,0
|
|
20241204,163900,285726620,15480,15480,15480,15480,0
|
|
20241204,163800,285726620,15480,15480,15480,15480,0
|
|
20241204,163700,285726620,15480,15480,15480,15480,0
|
|
20241204,163600,285726620,15480,15480,15480,15480,139
|
|
20241204,163500,285726620,15480,15480,15480,15480,0
|
|
20241204,163400,285726620,15480,15480,15480,15480,0
|
|
20241204,163300,285726620,15480,15480,15480,15480,0
|
|
20241204,163200,285726620,15480,15480,15480,15480,0
|
|
20241204,163100,285726620,15480,15480,15480,15480,0
|
|
20241204,163000,285726620,15480,15480,15480,15480,0
|
|
20241204,162900,285726620,15480,15480,15480,15480,0
|
|
20241204,162800,285726620,15480,15480,15480,15480,0
|
|
20241204,162700,285726620,15480,15480,15480,15480,0
|
|
20241204,162600,285726620,15480,15480,15480,15480,0
|
|
20241204,162500,285726620,15480,15480,15480,15480,0
|
|
20241204,162400,285726620,15480,15480,15480,15480,0
|
|
20241204,162300,285726620,15480,15480,15480,15480,0
|
|
20241204,162200,285726620,15480,15480,15480,15480,0
|
|
20241204,162100,285726620,15480,15480,15480,15480,0
|
|
20241204,162000,285726620,15480,15480,15480,15480,0
|
|
20241204,161900,285726620,15480,15480,15480,15480,0
|
|
20241204,161800,285726620,15480,15480,15480,15480,0
|
|
20241204,161700,285726620,15480,15480,15480,15480,0
|
|
20241204,161600,285726620,15480,15480,15480,15480,0
|
|
20241204,161500,285726620,15480,15480,15480,15480,0
|
|
20241204,161400,285726620,15480,15480,15480,15480,0
|
|
20241204,161300,285726620,15480,15480,15480,15480,0
|
|
20241204,161200,285726620,15480,15480,15480,15480,0
|
|
20241204,161100,285726620,15480,15480,15480,15480,0
|
|
20241204,161000,285726620,15480,15480,15480,15480,0
|
|
20241204,160900,285726620,15480,15480,15480,15480,0
|
|
20241204,160800,285726620,15480,15480,15480,15480,0
|
|
20241204,160700,285726620,15480,15480,15480,15480,0
|
|
20241204,160600,285726620,15480,15480,15480,15480,139
|
|
20241204,160500,285726620,15480,15480,15480,15480,0
|
|
20241204,160400,285726620,15480,15480,15480,15480,0
|
|
20241204,160300,285726620,15480,15480,15480,15480,0
|
|
20241204,160200,285726620,15480,15480,15480,15480,0
|
|
20241204,160100,285726620,15480,15480,15480,15480,0
|
|
20241204,160000,285726620,15480,15480,15480,15480,0
|
|
20241204,155900,285726620,15480,15480,15480,15480,0
|
|
20241204,155800,285726620,15480,15480,15480,15480,0
|
|
20241204,155700,285726620,15480,15480,15480,15480,0
|
|
20241204,155600,285726620,15480,15480,15480,15480,0
|
|
20241204,155500,285726620,15480,15480,15480,15480,0
|
|
20241204,155400,285726620,15480,15480,15480,15480,0
|
|
20241204,155300,285726620,15480,15480,15480,15480,0
|
|
20241204,155200,285726620,15480,15480,15480,15480,0
|
|
20241204,155100,285726620,15480,15480,15480,15480,0
|
|
20241204,155000,285726620,15480,15480,15480,15480,0
|
|
20241204,154900,285726620,15480,15480,15480,15480,0
|
|
20241204,154800,285726620,15480,15480,15480,15480,0
|
|
20241204,154700,285726620,15480,15480,15480,15480,0
|
|
20241204,154600,285726620,15480,15480,15480,15480,0
|
|
20241204,154500,285726620,15480,15480,15480,15480,0
|
|
20241204,154400,285726620,15480,15480,15480,15480,0
|
|
20241204,154300,285726620,15480,15480,15480,15480,0
|
|
20241204,154200,285726620,15480,15480,15480,15480,0
|
|
20241204,154100,285726620,15480,15480,15480,15480,0
|
|
20241204,154000,285726620,15480,15480,15480,15480,0
|
|
20241204,153900,285726620,15480,15480,15480,15480,0
|
|
20241204,153800,285726620,15480,15480,15480,15480,0
|
|
20241204,153700,285726620,15480,15480,15480,15480,0
|
|
20241204,153600,285726620,15480,15480,15480,15480,139
|
|
20241204,153500,285726620,15480,15480,15480,15480,0
|
|
20241204,153400,285726620,15480,15480,15480,15480,0
|
|
20241204,153300,285726620,15480,15480,15480,15480,0
|
|
20241204,153200,285726620,15480,15480,15480,15480,0
|
|
20241204,153100,285726620,15480,15480,15480,15480,0
|
|
20241204,153000,285726620,15480,15480,15480,15480,139
|
|
20241204,152900,283574900,15490,15490,15490,15490,0
|
|
20241204,152800,283574900,15490,15490,15490,15490,0
|
|
20241204,152700,283574900,15490,15490,15490,15490,0
|
|
20241204,152600,283574900,15490,15490,15490,15490,0
|
|
20241204,152500,283574900,15490,15490,15490,15490,0
|
|
20241204,152400,283574900,15490,15490,15490,15490,0
|
|
20241204,152300,283574900,15490,15490,15490,15490,0
|
|
20241204,152200,283574900,15490,15490,15490,15490,0
|
|
20241204,152100,283574900,15490,15490,15490,15490,0
|
|
20241204,152000,283574900,15490,15490,15490,15490,0
|
|
20241204,151900,283574900,15490,15480,15490,15480,14
|
|
20241204,151800,283358170,15480,15490,15490,15480,18
|
|
20241204,151700,283079520,15490,15490,15490,15490,0
|
|
20241204,151600,283079520,15490,15490,15490,15490,0
|
|
20241204,151500,283079520,15490,15490,15490,15490,38
|
|
20241204,151400,282490900,15470,15470,15470,15470,0
|
|
20241204,151300,282490900,15470,15470,15470,15470,0
|
|
20241204,151200,282490900,15470,15470,15470,15470,0
|
|
20241204,151100,282490900,15470,15470,15470,15470,0
|
|
20241204,151000,282490900,15470,15470,15470,15470,1
|
|
20241204,150900,282475430,15460,15460,15460,15460,0
|
|
20241204,150800,282475430,15460,15460,15460,15460,0
|
|
20241204,150700,282475430,15460,15460,15460,15460,0
|
|
20241204,150600,282475430,15460,15460,15460,15460,0
|
|
20241204,150500,282475430,15460,15460,15460,15460,0
|
|
20241204,150400,282475430,15460,15460,15460,15460,1
|
|
20241204,150300,282459970,15460,15460,15460,15460,12
|
|
20241204,150200,282274450,15460,15460,15460,15460,0
|
|
20241204,150100,282274450,15460,15460,15460,15460,0
|
|
20241204,150000,282274450,15460,15480,15510,15460,43
|
|
20241204,145900,281608940,15480,15480,15480,15480,0
|
|
20241204,145800,281608940,15480,15480,15480,15480,33
|
|
20241204,145700,281098100,15470,15470,15470,15470,19
|
|
20241204,145600,280804170,15470,15470,15470,15470,0
|
|
20241204,145500,280804170,15470,15470,15470,15470,17
|
|
20241204,145400,280541180,15470,15470,15470,15470,5
|
|
20241204,145300,280463830,15470,15470,15470,15470,0
|
|
20241204,145200,280463830,15470,15470,15470,15470,17
|
|
20241204,145100,280200840,15490,15490,15490,15490,0
|
|
20241204,145000,280200840,15490,15450,15490,15450,314
|
|
20241204,144900,275348540,15450,15490,15490,15450,558
|
|
20241204,144800,266706320,15530,15510,15530,15500,30
|
|
20241204,144700,266240990,15500,15500,15500,15500,2
|
|
20241204,144600,266209990,15500,15500,15500,15500,14
|
|
20241204,144500,265992990,15510,15510,15510,15510,4
|
|
20241204,144400,265930950,15500,15500,15500,15490,29
|
|
20241204,144300,265481710,15500,15510,15510,15500,21
|
|
20241204,144200,265156150,15500,15500,15500,15500,19
|
|
20241204,144100,264861650,15500,15500,15500,15500,18
|
|
20241204,144000,264582650,15490,15490,15490,15490,0
|
|
20241204,143900,264582650,15490,15490,15490,15490,12
|
|
20241204,143800,264396770,15480,15480,15480,15480,3
|
|
20241204,143700,264350330,15470,15470,15470,15470,13
|
|
20241204,143600,264149220,15460,15460,15460,15460,1
|
|
20241204,143500,264133760,15450,15450,15450,15450,0
|
|
20241204,143400,264133760,15450,15450,15450,15450,6
|
|
20241204,143300,264041060,15440,15440,15440,15440,0
|
|
20241204,143200,264041060,15440,15440,15440,15440,0
|
|
20241204,143100,264041060,15440,15430,15440,15430,2
|
|
20241204,143000,264010190,15430,15430,15430,15430,8
|
|
20241204,142900,263886750,15430,15410,15430,15410,21
|
|
20241204,142800,263563030,15410,15410,15410,15410,1
|
|
20241204,142700,263547620,15420,15420,15420,15410,37
|
|
20241204,142600,262977190,15420,15430,15430,15420,209
|
|
20241204,142500,259754300,15440,15450,15450,15440,15
|
|
20241204,142400,259522610,15450,15440,15450,15440,10
|
|
20241204,142300,259368200,15480,15480,15480,15480,0
|
|
20241204,142200,259368200,15480,15410,15530,15410,62
|
|
20241204,142100,258409930,15410,15410,15410,15410,8
|
|
20241204,142000,258286650,15410,15410,15420,15410,17
|
|
20241204,141900,258024610,15410,15410,15410,15410,26
|
|
20241204,141800,257623950,15400,15410,15410,15400,23
|
|
20241204,141700,257269710,15410,15410,15410,15410,0
|
|
20241204,141600,257269710,15410,15410,15410,15410,14
|
|
20241204,141500,257053970,15410,15410,15410,15410,6
|
|
20241204,141400,256961510,15410,15410,15410,15410,14
|
|
20241204,141300,256745770,15400,15400,15410,15400,19
|
|
20241204,141200,256453120,15400,15400,15400,15400,8
|
|
20241204,141100,256329920,15410,15410,15410,15410,41
|
|
20241204,141000,255698110,15420,15420,15420,15420,0
|
|
20241204,140900,255698110,15420,15440,15440,15420,44
|
|
20241204,140800,255019300,15440,15440,15440,15440,4
|
|
20241204,140700,254957540,15440,15440,15440,15440,0
|
|
20241204,140600,254957540,15440,15430,15440,15430,28
|
|
20241204,140500,254525300,15430,15410,15430,15410,291
|
|
20241204,140400,250035490,15410,15420,15420,15410,19
|
|
20241204,140300,249742670,15410,15400,15410,15400,22
|
|
20241204,140200,249403740,15400,15410,15410,15400,11
|
|
20241204,140100,249234310,15420,15410,15420,15400,127
|
|
20241204,140000,247277330,15410,15420,15420,15410,261
|
|
20241204,135900,243252790,15420,15430,15430,15420,17
|
|
20241204,135800,242990600,15440,15440,15440,15440,29
|
|
20241204,135700,242542840,15450,15450,15450,15450,6
|
|
20241204,135600,242450140,15460,15450,15460,15450,226
|
|
20241204,135500,238956220,15450,15440,15460,15440,44
|
|
20241204,135400,238276390,15440,15460,15460,15440,275
|
|
20241204,135300,234029950,15460,15460,15460,15460,9
|
|
20241204,135200,233890810,15470,15470,15480,15470,21
|
|
20241204,135100,233565890,15490,15490,15490,15490,0
|
|
20241204,135000,233565890,15490,15490,15490,15490,12
|
|
20241204,134900,233380010,15500,15460,15500,15460,311
|
|
20241204,134800,228561570,15460,15450,15460,15450,17
|
|
20241204,134700,228298780,15460,15460,15460,15460,4
|
|
20241204,134600,228236940,15460,15460,15460,15460,15
|
|
20241204,134500,228005040,15460,15450,15460,15450,20
|
|
20241204,134400,227696000,15450,15450,15450,15450,3
|
|
20241204,134300,227649650,15460,15460,15460,15450,20
|
|
20241204,134200,227340460,15460,15460,15460,15460,0
|
|
20241204,134100,227340460,15460,15460,15460,15460,2
|
|
20241204,134000,227309540,15460,15460,15460,15460,17
|
|
20241204,133900,227046720,15460,15450,15460,15450,28
|
|
20241204,133800,226613920,15460,15460,15460,15460,19
|
|
20241204,133700,226320180,15460,15460,15460,15460,16
|
|
20241204,133600,226072820,15470,15470,15470,15470,4
|
|
20241204,133500,226010940,15470,15460,15470,15460,5
|
|
20241204,133400,225933630,15470,15460,15470,15460,11
|
|
20241204,133300,225763550,15460,15460,15470,15460,36
|
|
20241204,133200,225206850,15470,15470,15470,15470,0
|
|
20241204,133100,225206850,15470,15470,15470,15470,13
|
|
20241204,133000,225005740,15470,15450,15470,15450,299
|
|
20241204,132900,220380610,15460,15480,15480,15460,31
|
|
20241204,132800,219900910,15490,15510,15510,15490,24
|
|
20241204,132700,219528850,15500,15500,15500,15500,8
|
|
20241204,132600,219404850,15510,15510,15510,15510,9
|
|
20241204,132500,219265260,15520,15510,15520,15510,22
|
|
20241204,132400,218923900,15530,15530,15530,15530,4
|
|
20241204,132300,218861780,15530,15550,15550,15530,35
|
|
20241204,132200,218317750,15550,15540,15550,15540,12
|
|
20241204,132100,218131230,15540,15540,15540,15540,8
|
|
20241204,132000,218006910,15550,15550,15550,15550,19
|
|
20241204,131900,217711460,15550,15560,15560,15550,287
|
|
20241204,131800,213248590,15570,15570,15570,15570,14
|
|
20241204,131700,213030610,15570,15570,15570,15570,3
|
|
20241204,131600,212983900,15570,15570,15570,15570,0
|
|
20241204,131500,212983900,15570,15570,15570,15570,18
|
|
20241204,131400,212703640,15570,15570,15570,15570,0
|
|
20241204,131300,212703640,15570,15570,15570,15570,20
|
|
20241204,131200,212392240,15560,15560,15560,15560,2
|
|
20241204,131100,212361120,15570,15570,15570,15570,0
|
|
20241204,131000,212361120,15570,15560,15570,15560,16
|
|
20241204,130900,212112110,15560,15560,15560,15560,0
|
|
20241204,130800,212112110,15560,15560,15560,15560,3
|
|
20241204,130700,212065430,15560,15560,15560,15560,14
|
|
20241204,130600,211847590,15560,15560,15560,15560,5
|
|
20241204,130500,211769790,15560,15560,15560,15560,14
|
|
20241204,130400,211551950,15550,15550,15550,15550,4
|
|
20241204,130300,211489750,15560,15560,15560,15560,5
|
|
20241204,130200,211411950,15560,15560,15560,15560,14
|
|
20241204,130100,211194110,15560,15560,15560,15560,0
|
|
20241204,130000,211194110,15560,15560,15560,15560,1
|
|
20241204,125900,211178550,15530,15560,15560,15530,71
|
|
20241204,125800,210074750,15560,15560,15560,15560,0
|
|
20241204,125700,210074750,15560,15560,15560,15560,14
|
|
20241204,125600,209856910,15560,15560,15560,15560,6
|
|
20241204,125500,209763550,15560,15550,15560,15550,13
|
|
20241204,125400,209561290,15530,15520,15530,15520,1300
|
|
20241204,125300,189375290,15500,15500,15500,15500,0
|
|
20241204,125200,189375290,15500,15500,15500,15500,1
|
|
20241204,125100,189359790,15500,15500,15500,15500,0
|
|
20241204,125000,189359790,15500,15490,15500,15490,7
|
|
20241204,124900,189251350,15480,15480,15480,15480,0
|
|
20241204,124800,189251350,15480,15510,15510,15480,500
|
|
20241204,124700,181511010,15510,15510,15510,15510,7
|
|
20241204,124600,181402440,15510,15510,15510,15510,1
|
|
20241204,124500,181386930,15510,15490,15510,15490,19
|
|
20241204,124400,181092600,15490,15490,15490,15490,0
|
|
20241204,124300,181092600,15490,15490,15490,15490,5
|
|
20241204,124200,181015150,15490,15490,15490,15490,5
|
|
20241204,124100,180937700,15480,15490,15490,15480,21
|
|
20241204,124000,180612610,15490,15490,15490,15490,18
|
|
20241204,123900,180333790,15490,15490,15490,15490,0
|
|
20241204,123800,180333790,15490,15490,15490,15490,5
|
|
20241204,123700,180256340,15490,15490,15490,15490,0
|
|
20241204,123600,180256340,15490,15480,15490,15480,51
|
|
20241204,123500,179466850,15490,15490,15490,15490,66
|
|
20241204,123400,178444510,15490,15490,15490,15490,0
|
|
20241204,123300,178444510,15490,15490,15490,15490,5
|
|
20241204,123200,178367060,15490,15490,15490,15490,14
|
|
20241204,123100,178150200,15490,15480,15490,15480,3
|
|
20241204,123000,178103750,15480,15480,15480,15480,0
|
|
20241204,122900,178103750,15480,15480,15480,15480,18
|
|
20241204,122800,177825110,15470,15470,15470,15470,0
|
|
20241204,122700,177825110,15470,15490,15490,15470,75
|
|
20241204,122600,176664530,15490,15490,15490,15490,4
|
|
20241204,122500,176602570,15490,15490,15490,15490,0
|
|
20241204,122400,176602570,15490,15490,15490,15490,19
|
|
20241204,122300,176308260,15490,15490,15490,15490,0
|
|
20241204,122200,176308260,15490,15490,15490,15490,15
|
|
20241204,122100,176075910,15470,15470,15470,15470,189
|
|
20241204,122000,173152080,15470,15500,15500,15470,59
|
|
20241204,121900,172238500,15510,15510,15510,15510,19
|
|
20241204,121800,171943810,15510,15510,15510,15510,0
|
|
20241204,121700,171943810,15510,15510,15510,15510,19
|
|
20241204,121600,171649120,15510,15510,15510,15510,0
|
|
20241204,121500,171649120,15510,15510,15510,15510,5
|
|
20241204,121400,171571570,15510,15510,15510,15510,14
|
|
20241204,121300,171354430,15510,15510,15510,15510,1
|
|
20241204,121200,171338920,15510,15510,15510,15510,17
|
|
20241204,121100,171075250,15510,15510,15510,15510,0
|
|
20241204,121000,171075250,15510,15520,15520,15510,11
|
|
20241204,120900,170904580,15530,15530,15530,15530,14
|
|
20241204,120800,170687160,15530,15530,15530,15520,14
|
|
20241204,120700,170469840,15510,15510,15510,15510,0
|
|
20241204,120600,170469840,15510,15510,15510,15510,0
|
|
20241204,120500,170469840,15510,15510,15510,15510,2
|
|
20241204,120400,170438820,15520,15520,15520,15520,17
|
|
20241204,120300,170174980,15520,15500,15520,15500,153
|
|
20241204,120200,167803440,15500,15500,15500,15500,10
|
|
20241204,120100,167648440,15490,15490,15490,15490,1
|
|
20241204,120000,167632950,15480,15490,15490,15470,39
|
|
20241204,115900,167029300,15500,15500,15500,15500,2
|
|
20241204,115800,166998300,15500,15500,15500,15500,3
|
|
20241204,115700,166951800,15490,15490,15490,15490,2
|
|
20241204,115600,166920820,15480,15480,15480,15480,1
|
|
20241204,115500,166905340,15490,15490,15500,15490,21
|
|
20241204,115400,166579910,15500,15490,15500,15490,6
|
|
20241204,115300,166486960,15480,15480,15480,15480,0
|
|
20241204,115200,166486960,15480,15480,15480,15480,0
|
|
20241204,115100,166486960,15480,15480,15480,15480,1
|
|
20241204,115000,166471480,15480,15480,15480,15480,6
|
|
20241204,114900,166378600,15490,15490,15500,15490,271
|
|
20241204,114800,162178130,15490,15490,15490,15490,0
|
|
20241204,114700,162178130,15490,15490,15490,15490,1
|
|
20241204,114600,162162640,15490,15490,15490,15490,0
|
|
20241204,114500,162162640,15490,15490,15490,15490,2
|
|
20241204,114400,162131660,15480,15480,15480,15480,1
|
|
20241204,114300,162116180,15470,15490,15490,15470,151
|
|
20241204,114200,159778900,15500,15500,15500,15500,5
|
|
20241204,114100,159701400,15500,15500,15500,15500,0
|
|
20241204,114000,159701400,15500,15500,15500,15500,5
|
|
20241204,113900,159623900,15500,15500,15500,15500,0
|
|
20241204,113800,159623900,15500,15490,15500,15490,279
|
|
20241204,113700,155302180,15490,15490,15490,15490,5
|
|
20241204,113600,155224730,15490,15490,15490,15490,0
|
|
20241204,113500,155224730,15490,15480,15490,15480,3
|
|
20241204,113400,155178280,15490,15490,15490,15490,10
|
|
20241204,113300,155023380,15490,15490,15490,15490,1
|
|
20241204,113200,155007890,15490,15490,15490,15490,0
|
|
20241204,113100,155007890,15490,15480,15490,15480,2
|
|
20241204,113000,154976920,15470,15470,15470,15470,1
|
|
20241204,112900,154961450,15460,15460,15460,15460,0
|
|
20241204,112800,154961450,15460,15510,15510,15460,417
|
|
20241204,112700,148497090,15510,15560,15560,15510,194
|
|
20241204,112600,145486120,15580,15580,15580,15580,1
|
|
20241204,112500,145470540,15560,15540,15560,15540,77
|
|
20241204,112400,144273020,15530,15530,15530,15530,0
|
|
20241204,112300,144273020,15530,15530,15530,15530,0
|
|
20241204,112200,144273020,15530,15530,15530,15530,24
|
|
20241204,112100,143900300,15530,15530,15530,15530,1
|
|
20241204,112000,143884770,15500,15500,15500,15500,0
|
|
20241204,111900,143884770,15500,15500,15500,15500,273
|
|
20241204,111800,139653270,15500,15500,15500,15500,0
|
|
20241204,111700,139653270,15500,15500,15500,15500,18
|
|
20241204,111600,139374270,15490,15490,15490,15490,5
|
|
20241204,111500,139296820,15490,15490,15490,15490,0
|
|
20241204,111400,139296820,15490,15490,15490,15490,39
|
|
20241204,111300,138692710,15490,15490,15490,15490,0
|
|
20241204,111200,138692710,15490,15490,15490,15490,1
|
|
20241204,111100,138677220,15460,15460,15460,15460,50
|
|
20241204,111000,137904220,15460,15480,15490,15450,91
|
|
20241204,110900,136496220,15490,15490,15490,15490,0
|
|
20241204,110800,136496220,15490,15490,15490,15490,0
|
|
20241204,110700,136496220,15490,15490,15490,15490,15
|
|
20241204,110600,136263870,15490,15490,15490,15490,0
|
|
20241204,110500,136263870,15490,15490,15490,15490,14
|
|
20241204,110400,136047010,15480,15480,15480,15480,9
|
|
20241204,110300,135907690,15490,15490,15490,15490,1
|
|
20241204,110200,135892200,15490,15490,15490,15490,14
|
|
20241204,110100,135675340,15490,15490,15490,15490,37
|
|
20241204,110000,135102210,15490,15490,15490,15490,14
|
|
20241204,105900,134885350,15490,15490,15490,15490,0
|
|
20241204,105800,134885350,15490,15490,15490,15490,1
|
|
20241204,105700,134869860,15490,15490,15490,15490,14
|
|
20241204,105600,134653000,15490,15490,15490,15490,3
|
|
20241204,105500,134606530,15490,15490,15490,15490,15
|
|
20241204,105400,134374180,15490,15490,15490,15490,0
|
|
20241204,105300,134374180,15490,15490,15490,15490,2
|
|
20241204,105200,134343200,15490,15490,15490,15490,0
|
|
20241204,105100,134343200,15490,15470,15490,15470,57
|
|
20241204,105000,133460430,15470,15470,15480,15470,63
|
|
20241204,104900,132485230,15460,15440,15460,15440,4
|
|
20241204,104800,132423430,15440,15440,15440,15440,0
|
|
20241204,104700,132423430,15440,15440,15440,15440,0
|
|
20241204,104600,132423430,15440,15430,15440,15430,101
|
|
20241204,104500,130864990,15440,15440,15440,15440,0
|
|
20241204,104400,130864990,15440,15440,15440,15440,1
|
|
20241204,104300,130849550,15440,15440,15440,15440,0
|
|
20241204,104200,130849550,15440,15440,15440,15440,0
|
|
20241204,104100,130849550,15440,15440,15440,15440,0
|
|
20241204,104000,130849550,15440,15440,15440,15440,0
|
|
20241204,103900,130849550,15440,15440,15440,15440,1
|
|
20241204,103800,130834110,15440,15440,15440,15440,0
|
|
20241204,103700,130834110,15440,15440,15440,15440,0
|
|
20241204,103600,130834110,15440,15440,15440,15440,0
|
|
20241204,103500,130834110,15440,15440,15440,15440,3
|
|
20241204,103400,130787790,15440,15440,15440,15440,0
|
|
20241204,103300,130787790,15440,15440,15440,15440,0
|
|
20241204,103200,130787790,15440,15440,15440,15440,0
|
|
20241204,103100,130787790,15440,15440,15440,15440,0
|
|
20241204,103000,130787790,15440,15460,15460,15440,12
|
|
20241204,102900,130602310,15490,15490,15490,15490,0
|
|
20241204,102800,130602310,15490,15490,15490,15490,0
|
|
20241204,102700,130602310,15490,15490,15490,15490,206
|
|
20241204,102600,127411370,15500,15500,15500,15500,226
|
|
20241204,102500,123908370,15500,15500,15500,15500,1
|
|
20241204,102400,123892870,15500,15500,15500,15500,10
|
|
20241204,102300,123737870,15500,15500,15500,15500,0
|
|
20241204,102200,123737870,15500,15500,15500,15500,0
|
|
20241204,102100,123737870,15500,15500,15500,15500,1
|
|
20241204,102000,123722370,15490,15490,15490,15490,0
|
|
20241204,101900,123722370,15490,15490,15490,15490,0
|
|
20241204,101800,123722370,15490,15490,15490,15490,101
|
|
20241204,101700,122157880,15500,15530,15530,15500,25
|
|
20241204,101600,121769870,15540,15540,15540,15540,1
|
|
20241204,101500,121754330,15530,15530,15530,15530,11
|
|
20241204,101400,121583500,15540,15540,15540,15540,0
|
|
20241204,101300,121583500,15540,15540,15540,15540,0
|
|
20241204,101200,121583500,15540,15540,15540,15540,0
|
|
20241204,101100,121583500,15540,15530,15540,15530,21
|
|
20241204,101000,121257360,15530,15530,15530,15530,10
|
|
20241204,100900,121102060,15540,15540,15540,15540,0
|
|
20241204,100800,121102060,15540,15540,15540,15540,0
|
|
20241204,100700,121102060,15540,15540,15540,15540,2
|
|
20241204,100600,121070980,15540,15540,15550,15540,7
|
|
20241204,100500,120962150,15540,15540,15540,15540,0
|
|
20241204,100400,120962150,15540,15540,15540,15540,3
|
|
20241204,100300,120915530,15540,15540,15540,15540,0
|
|
20241204,100200,120915530,15540,15540,15540,15540,1
|
|
20241204,100100,120899990,15540,15550,15550,15540,13
|
|
20241204,100000,120697860,15550,15580,15610,15550,184
|
|
20241204,095900,117832360,15600,15600,15600,15600,0
|
|
20241204,095800,117832360,15600,15570,15600,15570,82
|
|
20241204,095700,116554630,15570,15560,15570,15560,28
|
|
20241204,095600,116118940,15550,15550,15550,15550,0
|
|
20241204,095500,116118940,15550,15550,15550,15550,40
|
|
20241204,095400,115496940,15510,15510,15510,15510,0
|
|
20241204,095300,115496940,15510,15510,15510,15510,1
|
|
20241204,095200,115481430,15510,15510,15510,15510,6
|
|
20241204,095100,115388370,15510,15510,15550,15510,11
|
|
20241204,095000,115217560,15510,15510,15510,15510,4
|
|
20241204,094900,115155520,15510,15490,15550,15490,463
|
|
20241204,094800,107979530,15480,15470,15490,15450,250
|
|
20241204,094700,104115760,15470,15470,15470,15470,1
|
|
20241204,094600,104100290,15350,15350,15350,15350,0
|
|
20241204,094500,104100290,15350,15370,15370,15330,22
|
|
20241204,094400,103762390,15370,15400,15400,15300,1683
|
|
20241204,094300,77882290,15410,15410,15470,15410,4
|
|
20241204,094200,77820530,15400,15400,15400,15400,2
|
|
20241204,094100,77789730,15400,15390,15400,15390,10
|
|
20241204,094000,77635740,15380,15380,15380,15380,1
|
|
20241204,093900,77620360,15390,15490,15490,15390,29
|
|
20241204,093800,77172650,15410,15460,15460,15390,1932
|
|
20241204,093700,47360470,15480,15480,15480,15480,0
|
|
20241204,093600,47360470,15480,15480,15480,15480,0
|
|
20241204,093500,47360470,15480,15480,15480,15480,1
|
|
20241204,093400,47344990,15480,15480,15480,15480,1
|
|
20241204,093300,47329510,15490,15490,15490,15490,0
|
|
20241204,093200,47329510,15490,15490,15490,15490,0
|
|
20241204,093100,47329510,15490,15490,15490,15490,0
|
|
20241204,093000,47329510,15490,15490,15490,15490,0
|
|
20241204,092900,47329510,15490,15490,15490,15490,1
|
|
20241204,092800,47314020,15460,15460,15460,15460,68
|
|
20241204,092700,46262740,15460,15460,15460,15460,27
|
|
20241204,092600,45845320,15460,15460,15460,15460,2
|
|
20241204,092500,45814400,15460,15460,15460,15460,1
|
|
20241204,092400,45798940,15460,15460,15460,15460,1
|
|
20241204,092300,45783480,15460,15460,15460,15460,3
|
|
20241204,092200,45737100,15490,15490,15490,15490,0
|
|
20241204,092100,45737100,15490,15490,15490,15490,0
|
|
20241204,092000,45737100,15490,15490,15490,15490,1
|
|
20241204,091900,45721610,15490,15490,15490,15490,33
|
|
20241204,091800,45210440,15450,15450,15450,15450,10
|
|
20241204,091700,45055940,15430,15420,15430,15420,192
|
|
20241204,091600,42095100,15420,15500,15500,15420,873
|
|
20241204,091500,28568550,15530,15530,15530,15530,1
|
|
20241204,091400,28553020,15500,15500,15500,15500,31
|
|
20241204,091300,28072520,15500,15440,15500,15440,546
|
|
20241204,091200,19641420,15440,15440,15440,15440,10
|
|
20241204,091100,19487020,15440,15440,15440,15440,1
|
|
20241204,091000,19471580,15450,15450,15450,15450,0
|
|
20241204,090900,19471580,15450,15450,15450,15430,20
|
|
20241204,090800,19162900,15450,15450,15450,15450,0
|
|
20241204,090700,19162900,15450,15450,15450,15450,14
|
|
20241204,090600,18946600,15450,15450,15450,15450,1
|
|
20241204,090500,18931150,15440,15440,15440,15440,0
|
|
20241204,090400,18931150,15440,15370,15440,15360,33
|
|
20241204,090300,18423890,15370,15370,15370,15370,0
|
|
20241204,090200,18423890,15370,15370,15370,15370,99
|
|
20241204,090100,16902260,15330,15310,15330,15310,21
|
|
20241204,090000,16580470,15310,15160,15550,15160,1093
|