669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200600,487075590,15440,15440,15440,15440,880
|
|
20241206,200500,487075590,15440,15440,15440,15440,0
|
|
20241206,200400,487075590,15440,15440,15440,15440,0
|
|
20241206,200300,487075590,15440,15440,15440,15440,0
|
|
20241206,200200,487075590,15440,15440,15440,15440,0
|
|
20241206,200100,487075590,15440,15440,15440,15440,0
|
|
20241206,200000,487075590,15440,15440,15440,15440,0
|
|
20241206,195900,487075590,15440,15440,15440,15440,0
|
|
20241206,195800,487075590,15440,15440,15440,15440,0
|
|
20241206,195700,487075590,15440,15440,15440,15440,0
|
|
20241206,195600,487075590,15440,15440,15440,15440,0
|
|
20241206,195500,487075590,15440,15440,15440,15440,0
|
|
20241206,195400,487075590,15440,15440,15440,15440,0
|
|
20241206,195300,487075590,15440,15440,15440,15440,0
|
|
20241206,195200,487075590,15440,15440,15440,15440,0
|
|
20241206,195100,487075590,15440,15440,15440,15440,0
|
|
20241206,195000,487075590,15440,15440,15440,15440,0
|
|
20241206,194900,487075590,15440,15440,15440,15440,0
|
|
20241206,194800,487075590,15440,15440,15440,15440,0
|
|
20241206,194700,487075590,15440,15440,15440,15440,0
|
|
20241206,194600,487075590,15440,15440,15440,15440,0
|
|
20241206,194500,487075590,15440,15440,15440,15440,0
|
|
20241206,194400,487075590,15440,15440,15440,15440,0
|
|
20241206,194300,487075590,15440,15440,15440,15440,0
|
|
20241206,194200,487075590,15440,15440,15440,15440,0
|
|
20241206,194100,487075590,15440,15440,15440,15440,0
|
|
20241206,194000,487075590,15440,15440,15440,15440,0
|
|
20241206,193900,487075590,15440,15440,15440,15440,0
|
|
20241206,193800,487075590,15440,15440,15440,15440,0
|
|
20241206,193700,487075590,15440,15440,15440,15440,0
|
|
20241206,193600,487075590,15440,15440,15440,15440,880
|
|
20241206,193500,487075590,15440,15440,15440,15440,0
|
|
20241206,193400,487075590,15440,15440,15440,15440,0
|
|
20241206,193300,487075590,15440,15440,15440,15440,0
|
|
20241206,193200,487075590,15440,15440,15440,15440,0
|
|
20241206,193100,487075590,15440,15440,15440,15440,0
|
|
20241206,193000,487075590,15440,15440,15440,15440,0
|
|
20241206,192900,487075590,15440,15440,15440,15440,0
|
|
20241206,192800,487075590,15440,15440,15440,15440,0
|
|
20241206,192700,487075590,15440,15440,15440,15440,0
|
|
20241206,192600,487075590,15440,15440,15440,15440,0
|
|
20241206,192500,487075590,15440,15440,15440,15440,0
|
|
20241206,192400,487075590,15440,15440,15440,15440,0
|
|
20241206,192300,487075590,15440,15440,15440,15440,0
|
|
20241206,192200,487075590,15440,15440,15440,15440,0
|
|
20241206,192100,487075590,15440,15440,15440,15440,0
|
|
20241206,192000,487075590,15440,15440,15440,15440,0
|
|
20241206,191900,487075590,15440,15440,15440,15440,0
|
|
20241206,191800,487075590,15440,15440,15440,15440,0
|
|
20241206,191700,487075590,15440,15440,15440,15440,0
|
|
20241206,191600,487075590,15440,15440,15440,15440,0
|
|
20241206,191500,487075590,15440,15440,15440,15440,0
|
|
20241206,191400,487075590,15440,15440,15440,15440,0
|
|
20241206,191300,487075590,15440,15440,15440,15440,0
|
|
20241206,191200,487075590,15440,15440,15440,15440,0
|
|
20241206,191100,487075590,15440,15440,15440,15440,0
|
|
20241206,191000,487075590,15440,15440,15440,15440,0
|
|
20241206,190900,487075590,15440,15440,15440,15440,0
|
|
20241206,190800,487075590,15440,15440,15440,15440,0
|
|
20241206,190700,487075590,15440,15440,15440,15440,0
|
|
20241206,190600,487075590,15440,15440,15440,15440,880
|
|
20241206,190500,487075590,15440,15440,15440,15440,0
|
|
20241206,190400,487075590,15440,15440,15440,15440,0
|
|
20241206,190300,487075590,15440,15440,15440,15440,0
|
|
20241206,190200,487075590,15440,15440,15440,15440,0
|
|
20241206,190100,487075590,15440,15440,15440,15440,0
|
|
20241206,190000,487075590,15440,15440,15440,15440,0
|
|
20241206,185900,487075590,15440,15440,15440,15440,0
|
|
20241206,185800,487075590,15440,15440,15440,15440,0
|
|
20241206,185700,487075590,15440,15440,15440,15440,0
|
|
20241206,185600,487075590,15440,15440,15440,15440,0
|
|
20241206,185500,487075590,15440,15440,15440,15440,0
|
|
20241206,185400,487075590,15440,15440,15440,15440,0
|
|
20241206,185300,487075590,15440,15440,15440,15440,0
|
|
20241206,185200,487075590,15440,15440,15440,15440,0
|
|
20241206,185100,487075590,15440,15440,15440,15440,0
|
|
20241206,185000,487075590,15440,15440,15440,15440,0
|
|
20241206,184900,487075590,15440,15440,15440,15440,0
|
|
20241206,184800,487075590,15440,15440,15440,15440,0
|
|
20241206,184700,487075590,15440,15440,15440,15440,0
|
|
20241206,184600,487075590,15440,15440,15440,15440,0
|
|
20241206,184500,487075590,15440,15440,15440,15440,0
|
|
20241206,184400,487075590,15440,15440,15440,15440,0
|
|
20241206,184300,487075590,15440,15440,15440,15440,0
|
|
20241206,184200,487075590,15440,15440,15440,15440,0
|
|
20241206,184100,487075590,15440,15440,15440,15440,0
|
|
20241206,184000,487075590,15440,15440,15440,15440,0
|
|
20241206,183900,487075590,15440,15440,15440,15440,0
|
|
20241206,183800,487075590,15440,15440,15440,15440,0
|
|
20241206,183700,487075590,15440,15440,15440,15440,0
|
|
20241206,183600,487075590,15440,15440,15440,15440,880
|
|
20241206,183500,487075590,15440,15440,15440,15440,0
|
|
20241206,183400,487075590,15440,15440,15440,15440,0
|
|
20241206,183300,487075590,15440,15440,15440,15440,0
|
|
20241206,183200,487075590,15440,15440,15440,15440,0
|
|
20241206,183100,487075590,15440,15440,15440,15440,0
|
|
20241206,183000,487075590,15440,15440,15440,15440,0
|
|
20241206,182900,487075590,15440,15440,15440,15440,0
|
|
20241206,182800,487075590,15440,15440,15440,15440,0
|
|
20241206,182700,487075590,15440,15440,15440,15440,0
|
|
20241206,182600,487075590,15440,15440,15440,15440,0
|
|
20241206,182500,487075590,15440,15440,15440,15440,0
|
|
20241206,182400,487075590,15440,15440,15440,15440,0
|
|
20241206,182300,487075590,15440,15440,15440,15440,0
|
|
20241206,182200,487075590,15440,15440,15440,15440,0
|
|
20241206,182100,487075590,15440,15440,15440,15440,0
|
|
20241206,182000,487075590,15440,15440,15440,15440,0
|
|
20241206,181900,487075590,15440,15440,15440,15440,0
|
|
20241206,181800,487075590,15440,15440,15440,15440,0
|
|
20241206,181700,487075590,15440,15440,15440,15440,0
|
|
20241206,181600,487075590,15440,15440,15440,15440,0
|
|
20241206,181500,487075590,15440,15440,15440,15440,0
|
|
20241206,181400,487075590,15440,15440,15440,15440,0
|
|
20241206,181300,487075590,15440,15440,15440,15440,0
|
|
20241206,181200,487075590,15440,15440,15440,15440,0
|
|
20241206,181100,487075590,15440,15440,15440,15440,0
|
|
20241206,181000,487075590,15440,15440,15440,15440,0
|
|
20241206,180900,487075590,15440,15440,15440,15440,0
|
|
20241206,180800,487075590,15440,15440,15440,15440,0
|
|
20241206,180700,487075590,15440,15440,15440,15440,0
|
|
20241206,180600,487075590,15440,15440,15440,15440,880
|
|
20241206,180500,487075590,15440,15440,15440,15440,0
|
|
20241206,180400,487075590,15440,15440,15440,15440,0
|
|
20241206,180300,487075590,15440,15440,15440,15440,0
|
|
20241206,180200,487075590,15440,15440,15440,15440,0
|
|
20241206,180100,487075590,15440,15440,15440,15440,0
|
|
20241206,180000,487075590,15440,15440,15440,15440,0
|
|
20241206,175900,487075590,15440,15440,15440,15440,0
|
|
20241206,175800,487075590,15440,15440,15440,15440,0
|
|
20241206,175700,487075590,15440,15440,15440,15440,0
|
|
20241206,175600,487075590,15440,15440,15440,15440,0
|
|
20241206,175500,487075590,15440,15440,15440,15440,0
|
|
20241206,175400,487075590,15440,15440,15440,15440,0
|
|
20241206,175300,487075590,15440,15440,15440,15440,0
|
|
20241206,175200,487075590,15440,15440,15440,15440,0
|
|
20241206,175100,487075590,15440,15440,15440,15440,0
|
|
20241206,175000,487075590,15440,15440,15440,15440,0
|
|
20241206,174900,487075590,15440,15440,15440,15440,0
|
|
20241206,174800,487075590,15440,15440,15440,15440,0
|
|
20241206,174700,487075590,15440,15440,15440,15440,0
|
|
20241206,174600,487075590,15440,15440,15440,15440,0
|
|
20241206,174500,487075590,15440,15440,15440,15440,0
|
|
20241206,174400,487075590,15440,15440,15440,15440,0
|
|
20241206,174300,487075590,15440,15440,15440,15440,0
|
|
20241206,174200,487075590,15440,15440,15440,15440,0
|
|
20241206,174100,487075590,15440,15440,15440,15440,0
|
|
20241206,174000,487075590,15440,15440,15440,15440,0
|
|
20241206,173900,487075590,15440,15440,15440,15440,0
|
|
20241206,173800,487075590,15440,15440,15440,15440,0
|
|
20241206,173700,487075590,15440,15440,15440,15440,0
|
|
20241206,173600,487075590,15440,15440,15440,15440,880
|
|
20241206,173500,487075590,15440,15440,15440,15440,0
|
|
20241206,173400,487075590,15440,15440,15440,15440,0
|
|
20241206,173300,487075590,15440,15440,15440,15440,0
|
|
20241206,173200,487075590,15440,15440,15440,15440,0
|
|
20241206,173100,487075590,15440,15440,15440,15440,0
|
|
20241206,173000,487075590,15440,15440,15440,15440,0
|
|
20241206,172900,487075590,15440,15440,15440,15440,0
|
|
20241206,172800,487075590,15440,15440,15440,15440,0
|
|
20241206,172700,487075590,15440,15440,15440,15440,0
|
|
20241206,172600,487075590,15440,15440,15440,15440,0
|
|
20241206,172500,487075590,15440,15440,15440,15440,0
|
|
20241206,172400,487075590,15440,15440,15440,15440,0
|
|
20241206,172300,487075590,15440,15440,15440,15440,0
|
|
20241206,172200,487075590,15440,15440,15440,15440,0
|
|
20241206,172100,487075590,15440,15440,15440,15440,0
|
|
20241206,172000,487075590,15440,15440,15440,15440,0
|
|
20241206,171900,487075590,15440,15440,15440,15440,0
|
|
20241206,171800,487075590,15440,15440,15440,15440,0
|
|
20241206,171700,487075590,15440,15440,15440,15440,0
|
|
20241206,171600,487075590,15440,15440,15440,15440,0
|
|
20241206,171500,487075590,15440,15440,15440,15440,0
|
|
20241206,171400,487075590,15440,15440,15440,15440,0
|
|
20241206,171300,487075590,15440,15440,15440,15440,0
|
|
20241206,171200,487075590,15440,15440,15440,15440,0
|
|
20241206,171100,487075590,15440,15440,15440,15440,0
|
|
20241206,171000,487075590,15440,15440,15440,15440,0
|
|
20241206,170900,487075590,15440,15440,15440,15440,0
|
|
20241206,170800,487075590,15440,15440,15440,15440,0
|
|
20241206,170700,487075590,15440,15440,15440,15440,0
|
|
20241206,170600,487075590,15440,15440,15440,15440,880
|
|
20241206,170500,487075590,15440,15440,15440,15440,0
|
|
20241206,170400,487075590,15440,15440,15440,15440,0
|
|
20241206,170300,487075590,15440,15440,15440,15440,0
|
|
20241206,170200,487075590,15440,15440,15440,15440,0
|
|
20241206,170100,487075590,15440,15440,15440,15440,0
|
|
20241206,170000,487075590,15440,15440,15440,15440,0
|
|
20241206,165900,487075590,15440,15440,15440,15440,0
|
|
20241206,165800,487075590,15440,15440,15440,15440,0
|
|
20241206,165700,487075590,15440,15440,15440,15440,0
|
|
20241206,165600,487075590,15440,15440,15440,15440,0
|
|
20241206,165500,487075590,15440,15440,15440,15440,0
|
|
20241206,165400,487075590,15440,15440,15440,15440,0
|
|
20241206,165300,487075590,15440,15440,15440,15440,0
|
|
20241206,165200,487075590,15440,15440,15440,15440,0
|
|
20241206,165100,487075590,15440,15440,15440,15440,0
|
|
20241206,165000,487075590,15440,15440,15440,15440,0
|
|
20241206,164900,487075590,15440,15440,15440,15440,0
|
|
20241206,164800,487075590,15440,15440,15440,15440,0
|
|
20241206,164700,487075590,15440,15440,15440,15440,0
|
|
20241206,164600,487075590,15440,15440,15440,15440,0
|
|
20241206,164500,487075590,15440,15440,15440,15440,0
|
|
20241206,164400,487075590,15440,15440,15440,15440,0
|
|
20241206,164300,487075590,15440,15440,15440,15440,0
|
|
20241206,164200,487075590,15440,15440,15440,15440,0
|
|
20241206,164100,487075590,15440,15440,15440,15440,0
|
|
20241206,164000,487075590,15440,15440,15440,15440,0
|
|
20241206,163900,487075590,15440,15440,15440,15440,0
|
|
20241206,163800,487075590,15440,15440,15440,15440,0
|
|
20241206,163700,487075590,15440,15440,15440,15440,0
|
|
20241206,163600,487075590,15440,15440,15440,15440,880
|
|
20241206,163500,487075590,15440,15440,15440,15440,0
|
|
20241206,163400,487075590,15440,15440,15440,15440,0
|
|
20241206,163300,487075590,15440,15440,15440,15440,0
|
|
20241206,163200,487075590,15440,15440,15440,15440,0
|
|
20241206,163100,487075590,15440,15440,15440,15440,0
|
|
20241206,163000,487075590,15440,15440,15440,15440,0
|
|
20241206,162900,487075590,15440,15440,15440,15440,0
|
|
20241206,162800,487075590,15440,15440,15440,15440,0
|
|
20241206,162700,487075590,15440,15440,15440,15440,0
|
|
20241206,162600,487075590,15440,15440,15440,15440,0
|
|
20241206,162500,487075590,15440,15440,15440,15440,0
|
|
20241206,162400,487075590,15440,15440,15440,15440,0
|
|
20241206,162300,487075590,15440,15440,15440,15440,0
|
|
20241206,162200,487075590,15440,15440,15440,15440,0
|
|
20241206,162100,487075590,15440,15440,15440,15440,0
|
|
20241206,162000,487075590,15440,15440,15440,15440,0
|
|
20241206,161900,487075590,15440,15440,15440,15440,0
|
|
20241206,161800,487075590,15440,15440,15440,15440,0
|
|
20241206,161700,487075590,15440,15440,15440,15440,0
|
|
20241206,161600,487075590,15440,15440,15440,15440,0
|
|
20241206,161500,487075590,15440,15440,15440,15440,0
|
|
20241206,161400,487075590,15440,15440,15440,15440,0
|
|
20241206,161300,487075590,15440,15440,15440,15440,0
|
|
20241206,161200,487075590,15440,15440,15440,15440,0
|
|
20241206,161100,487075590,15440,15440,15440,15440,0
|
|
20241206,161000,487075590,15440,15440,15440,15440,0
|
|
20241206,160900,487075590,15440,15440,15440,15440,0
|
|
20241206,160800,487075590,15440,15440,15440,15440,0
|
|
20241206,160700,487075590,15440,15440,15440,15440,0
|
|
20241206,160600,487075590,15440,15440,15440,15440,880
|
|
20241206,160500,487075590,15440,15440,15440,15440,0
|
|
20241206,160400,487075590,15440,15440,15440,15440,0
|
|
20241206,160300,487075590,15440,15440,15440,15440,0
|
|
20241206,160200,487075590,15440,15440,15440,15440,0
|
|
20241206,160100,487075590,15440,15440,15440,15440,0
|
|
20241206,160000,487075590,15440,15440,15440,15440,0
|
|
20241206,155900,487075590,15440,15440,15440,15440,0
|
|
20241206,155800,487075590,15440,15440,15440,15440,0
|
|
20241206,155700,487075590,15440,15440,15440,15440,0
|
|
20241206,155600,487075590,15440,15440,15440,15440,0
|
|
20241206,155500,487075590,15440,15440,15440,15440,0
|
|
20241206,155400,487075590,15440,15440,15440,15440,0
|
|
20241206,155300,487075590,15440,15440,15440,15440,0
|
|
20241206,155200,487075590,15440,15440,15440,15440,0
|
|
20241206,155100,487075590,15440,15440,15440,15440,0
|
|
20241206,155000,487075590,15440,15440,15440,15440,0
|
|
20241206,154900,487075590,15440,15440,15440,15440,0
|
|
20241206,154800,487075590,15440,15440,15440,15440,0
|
|
20241206,154700,487075590,15440,15440,15440,15440,0
|
|
20241206,154600,487075590,15440,15440,15440,15440,0
|
|
20241206,154500,487075590,15440,15440,15440,15440,0
|
|
20241206,154400,487075590,15440,15440,15440,15440,0
|
|
20241206,154300,487075590,15440,15440,15440,15440,0
|
|
20241206,154200,487075590,15440,15440,15440,15440,0
|
|
20241206,154100,487075590,15440,15440,15440,15440,0
|
|
20241206,154000,487075590,15440,15440,15440,15440,0
|
|
20241206,153900,487075590,15440,15440,15440,15440,0
|
|
20241206,153800,487075590,15440,15440,15440,15440,0
|
|
20241206,153700,487075590,15440,15440,15440,15440,0
|
|
20241206,153600,487075590,15440,15440,15440,15440,880
|
|
20241206,153500,487075590,15440,15440,15440,15440,0
|
|
20241206,153400,487075590,15440,15440,15440,15440,0
|
|
20241206,153300,487075590,15440,15440,15440,15440,0
|
|
20241206,153200,487075590,15440,15440,15440,15440,0
|
|
20241206,153100,487075590,15440,15440,15440,15440,0
|
|
20241206,153000,487075590,15440,15440,15440,15440,880
|
|
20241206,152900,473488390,15440,15440,15440,15440,0
|
|
20241206,152800,473488390,15440,15440,15440,15440,0
|
|
20241206,152700,473488390,15440,15440,15440,15440,0
|
|
20241206,152600,473488390,15440,15440,15440,15440,0
|
|
20241206,152500,473488390,15440,15440,15440,15440,0
|
|
20241206,152400,473488390,15440,15440,15440,15440,0
|
|
20241206,152300,473488390,15440,15440,15440,15440,0
|
|
20241206,152200,473488390,15440,15440,15440,15440,0
|
|
20241206,152100,473488390,15440,15440,15440,15440,0
|
|
20241206,152000,473488390,15440,15440,15440,15440,0
|
|
20241206,151900,473488390,15440,15440,15440,15440,56
|
|
20241206,151800,472623750,15470,15480,15480,15470,9
|
|
20241206,151700,472484510,15480,15480,15480,15480,0
|
|
20241206,151600,472484510,15480,15480,15480,15480,48
|
|
20241206,151500,471741470,15480,15450,15480,15450,2
|
|
20241206,151400,471710540,15450,15450,15450,15450,1
|
|
20241206,151300,471695090,15450,15450,15450,15450,1
|
|
20241206,151200,471679640,15480,15480,15480,15480,1
|
|
20241206,151100,471664160,15480,15480,15480,15480,0
|
|
20241206,151000,471664160,15480,15480,15480,15480,1
|
|
20241206,150900,471648680,15490,15490,15490,15490,0
|
|
20241206,150800,471648680,15490,15500,15500,15490,2
|
|
20241206,150700,471617690,15500,15470,15500,15460,1049
|
|
20241206,150600,455361540,15470,15470,15470,15470,1
|
|
20241206,150500,455346070,15440,15440,15440,15440,0
|
|
20241206,150400,455346070,15440,15410,15440,15410,119
|
|
20241206,150300,453509030,15430,15440,15450,15430,17
|
|
20241206,150200,453246590,15450,15450,15450,15450,0
|
|
20241206,150100,453246590,15450,15460,15460,15450,7
|
|
20241206,150000,453138430,15450,15470,15470,15450,19
|
|
20241206,145900,452844720,15470,15460,15490,15460,231
|
|
20241206,145800,449273350,15450,15410,15450,15410,247
|
|
20241206,145700,445466810,15410,15410,15410,15380,8
|
|
20241206,145600,445343710,15410,15410,15410,15410,10
|
|
20241206,145500,445189610,15410,15410,15410,15410,2
|
|
20241206,145400,445158790,15380,15400,15410,15380,93
|
|
20241206,145300,443726520,15400,15400,15400,15400,1
|
|
20241206,145200,443711120,15400,15410,15410,15400,39
|
|
20241206,145100,443110510,15410,15410,15410,15410,3
|
|
20241206,145000,443064280,15410,15410,15410,15410,1
|
|
20241206,144900,443048870,15410,15410,15410,15400,12
|
|
20241206,144800,442864020,15400,15400,15400,15400,3
|
|
20241206,144700,442817820,15410,15440,15440,15400,513
|
|
20241206,144600,434917110,15470,15480,15480,15450,479
|
|
20241206,144500,427516490,15480,15480,15480,15480,8
|
|
20241206,144400,427392650,15450,15480,15480,15450,7
|
|
20241206,144300,427284470,15480,15480,15480,15480,2
|
|
20241206,144200,427253510,15480,15480,15480,15450,19
|
|
20241206,144100,426959570,15490,15450,15490,15450,361
|
|
20241206,144000,421370960,15450,15450,15450,15450,2
|
|
20241206,143900,421340060,15450,15470,15480,15450,9
|
|
20241206,143800,421200940,15470,15450,15470,15450,9
|
|
20241206,143700,421061730,15450,15430,15450,15430,8
|
|
20241206,143600,420938250,15450,15450,15450,15450,2
|
|
20241206,143500,420907350,15450,15450,15450,15450,9
|
|
20241206,143400,420768300,15450,15450,15450,15430,9
|
|
20241206,143300,420629370,15440,15430,15440,15430,14
|
|
20241206,143200,420413330,15430,15430,15430,15430,5
|
|
20241206,143100,420336180,15430,15430,15430,15430,10
|
|
20241206,143000,420181880,15430,15430,15430,15430,2
|
|
20241206,142900,420151020,15400,15440,15440,15400,7
|
|
20241206,142800,420043180,15440,15410,15440,15410,10
|
|
20241206,142700,419889050,15410,15390,15410,15390,9
|
|
20241206,142600,419750480,15410,15410,15410,15410,1
|
|
20241206,142500,419735070,15410,15400,15410,15400,18
|
|
20241206,142400,419457850,15400,15400,15400,15390,8
|
|
20241206,142300,419334710,15390,15400,15400,15390,4
|
|
20241206,142200,419273140,15400,15400,15400,15400,3
|
|
20241206,142100,419226940,15390,15390,15400,15390,17
|
|
20241206,142000,418965260,15390,15390,15390,15390,1
|
|
20241206,141900,418949870,15400,15400,15400,15380,9
|
|
20241206,141800,418811390,15400,15380,15400,15380,5
|
|
20241206,141700,418734470,15370,15400,15400,15370,75
|
|
20241206,141600,417579550,15400,15410,15410,15400,8
|
|
20241206,141500,417456330,15410,15410,15410,15410,3
|
|
20241206,141400,417410100,15410,15400,15410,15400,216
|
|
20241206,141300,414083600,15410,15410,15410,15410,2
|
|
20241206,141200,414052780,15410,15410,15410,15410,2
|
|
20241206,141100,414021960,15400,15410,15410,15400,133
|
|
20241206,141000,411973060,15410,15410,15410,15410,53
|
|
20241206,140900,411156330,15410,15410,15410,15400,8
|
|
20241206,140800,411033110,15410,15410,15410,15410,1
|
|
20241206,140700,411017700,15410,15410,15410,15410,12
|
|
20241206,140600,410832780,15400,15410,15410,15400,8
|
|
20241206,140500,410709560,15410,15410,15430,15400,122
|
|
20241206,140400,408830260,15400,15360,15450,15360,827
|
|
20241206,140300,396103260,15360,15360,15360,15350,203
|
|
20241206,140200,392985570,15350,15340,15350,15340,439
|
|
20241206,140100,386251300,15340,15340,15340,15330,9
|
|
20241206,140000,386113310,15340,15340,15340,15340,12
|
|
20241206,135900,385929230,15340,15370,15370,15330,768
|
|
20241206,135800,374147750,15370,15370,15370,15370,2
|
|
20241206,135700,374117010,15370,15360,15370,15360,6
|
|
20241206,135600,374024840,15360,15370,15370,15360,5
|
|
20241206,135500,373948030,15370,15360,15370,15360,3
|
|
20241206,135400,373901930,15360,15340,15360,15340,82
|
|
20241206,135300,372643650,15340,15340,15340,15340,8
|
|
20241206,135200,372520930,15340,15340,15340,15340,2
|
|
20241206,135100,372490250,15340,15340,15340,15330,9
|
|
20241206,135000,372352250,15340,15340,15340,15340,11
|
|
20241206,134900,372183510,15340,15330,15340,15330,8
|
|
20241206,134800,372060850,15340,15340,15340,15340,2
|
|
20241206,134700,372030170,15340,15340,15340,15340,2
|
|
20241206,134600,371999490,15340,15330,15340,15330,19
|
|
20241206,134500,371708100,15330,15330,15330,15330,2
|
|
20241206,134400,371677440,15330,15330,15330,15330,1
|
|
20241206,134300,371662110,15330,15340,15340,15330,16
|
|
20241206,134200,371416740,15340,15330,15340,15330,12
|
|
20241206,134100,371232770,15320,15260,15330,15260,753
|
|
20241206,134000,359697010,15260,15270,15280,15260,28
|
|
20241206,133900,359269200,15270,15280,15280,15270,13
|
|
20241206,133800,359070670,15240,15240,15240,15240,8
|
|
20241206,133700,358948750,15240,15230,15240,15230,3
|
|
20241206,133600,358903040,15230,15270,15280,15230,24
|
|
20241206,133500,358536830,15230,15270,15270,15230,17
|
|
20241206,133400,358277840,15230,15230,15230,15220,17
|
|
20241206,133300,358019070,15220,15310,15310,15220,21
|
|
20241206,133200,357699020,15270,15220,15270,15220,79
|
|
20241206,133100,356494100,15260,15230,15260,15220,22
|
|
20241206,133000,356159150,15260,15270,15270,15260,2
|
|
20241206,132900,356128620,15240,15220,15240,15220,119
|
|
20241206,132800,354317380,15230,15230,15230,15220,9
|
|
20241206,132700,354180380,15220,15230,15240,15220,17
|
|
20241206,132600,353921590,15220,15230,15230,15220,23
|
|
20241206,132500,353571440,15230,15220,15230,15220,25
|
|
20241206,132400,353190890,15230,15230,15230,15220,17
|
|
20241206,132300,352932130,15220,15250,15250,15220,16
|
|
20241206,132200,352688340,15250,15230,15270,15220,23
|
|
20241206,132100,352338060,15230,15240,15240,15230,22
|
|
20241206,132000,352002990,15230,15240,15240,15230,27
|
|
20241206,131900,351591660,15250,15240,15300,15240,36
|
|
20241206,131800,351042110,15240,15240,15240,15230,14
|
|
20241206,131700,350828820,15230,15230,15230,15230,16
|
|
20241206,131600,350585140,15230,15240,15240,15220,37
|
|
20241206,131500,350021860,15270,15230,15270,15220,27
|
|
20241206,131400,349610360,15220,15230,15230,15220,23
|
|
20241206,131300,349260280,15230,15250,15250,15230,11
|
|
20241206,131200,349092640,15250,15240,15250,15240,14
|
|
20241206,131100,348879170,15230,15230,15230,15230,16
|
|
20241206,131000,348635490,15230,15240,15240,15230,82
|
|
20241206,130900,347386170,15250,15250,15290,15250,55
|
|
20241206,130800,346545840,15240,15240,15240,15230,45
|
|
20241206,130700,345860110,15270,15250,15270,15250,53
|
|
20241206,130600,345051340,15260,15260,15260,15260,34
|
|
20241206,130500,344532500,15230,15260,15260,15230,33
|
|
20241206,130400,344029580,15260,15300,15300,15260,930
|
|
20241206,130300,329820070,15300,15300,15300,15280,10
|
|
20241206,130200,329667210,15320,15320,15320,15320,1
|
|
20241206,130100,329651890,15290,15290,15290,15290,9
|
|
20241206,130000,329514280,15280,15310,15310,15280,10
|
|
20241206,125900,329361390,15310,15310,15310,15310,2
|
|
20241206,125800,329330770,15310,15310,15310,15280,20
|
|
20241206,125700,329024790,15310,15310,15310,15310,2
|
|
20241206,125600,328994170,15310,15310,15310,15310,1
|
|
20241206,125500,328978860,15310,15320,15320,15280,10
|
|
20241206,125400,328825950,15320,15290,15320,15290,11
|
|
20241206,125300,328657520,15290,15290,15290,15290,4
|
|
20241206,125200,328596360,15320,15320,15320,15320,2
|
|
20241206,125100,328565720,15320,15290,15320,15290,11
|
|
20241206,125000,328397470,15290,15330,15330,15290,19
|
|
20241206,124900,328106920,15310,15340,15340,15310,4
|
|
20241206,124800,328045620,15350,15350,15350,15310,9
|
|
20241206,124700,327907750,15310,15310,15310,15310,10
|
|
20241206,124600,327754650,15310,15310,15310,15310,2
|
|
20241206,124500,327724030,15290,15310,15310,15290,8
|
|
20241206,124400,327601690,15310,15310,15310,15310,8
|
|
20241206,124300,327479210,15310,15310,15310,15310,13
|
|
20241206,124200,327280180,15340,15340,15340,15340,2
|
|
20241206,124100,327249500,15320,15340,15340,15320,2
|
|
20241206,124000,327218840,15340,15340,15340,15310,18
|
|
20241206,123900,326942950,15340,15340,15340,15340,3
|
|
20241206,123800,326896930,15340,15320,15340,15320,8
|
|
20241206,123700,326774350,15340,15340,15340,15330,13
|
|
20241206,123600,326574940,15340,15340,15340,15340,2
|
|
20241206,123500,326544260,15320,15340,15340,15320,9
|
|
20241206,123400,326406340,15340,15340,15340,15340,2
|
|
20241206,123300,326375660,15340,15340,15340,15340,9
|
|
20241206,123200,326237600,15340,15350,15350,15340,4
|
|
20241206,123100,326176230,15340,15340,15340,15340,3
|
|
20241206,123000,326130210,15340,15340,15340,15320,13
|
|
20241206,122900,325930930,15340,15340,15340,15340,1
|
|
20241206,122800,325915590,15340,15340,15340,15340,2
|
|
20241206,122700,325884910,15300,15330,15330,15300,10
|
|
20241206,122600,325731820,15330,15300,15330,15300,9
|
|
20241206,122500,325593970,15300,15330,15330,15300,4
|
|
20241206,122400,325532740,15320,15320,15320,15320,2
|
|
20241206,122300,325502100,15300,15300,15300,15300,11
|
|
20241206,122200,325333800,15300,15300,15300,15290,10
|
|
20241206,122100,325180870,15300,15300,15300,15300,2
|
|
20241206,122000,325150270,15300,15320,15320,15300,5
|
|
20241206,121900,325073710,15320,15320,15320,15300,10
|
|
20241206,121800,324920530,15320,15320,15320,15320,2
|
|
20241206,121700,324889890,15290,15320,15320,15290,8
|
|
20241206,121600,324767540,15320,15240,15320,15240,629
|
|
20241206,121500,315157480,15240,15260,15260,15230,22
|
|
20241206,121400,314822350,15260,15260,15260,15260,1
|
|
20241206,121300,314807090,15260,15250,15260,15250,11
|
|
20241206,121200,314639320,15250,15260,15260,15250,17
|
|
20241206,121100,314379940,15260,15260,15260,15260,3
|
|
20241206,121000,314334160,15260,15250,15260,15250,8
|
|
20241206,120900,314212150,15270,15260,15270,15260,11
|
|
20241206,120800,314044210,15260,15260,15260,15260,1
|
|
20241206,120700,314028950,15260,15260,15260,15230,10
|
|
20241206,120600,313876560,15260,15240,15260,15240,10
|
|
20241206,120500,313724040,15240,15240,15240,15240,3
|
|
20241206,120400,313678320,15260,15260,15260,15260,2
|
|
20241206,120300,313647800,15260,15260,15260,15230,41
|
|
20241206,120200,313023190,15240,15260,15260,15240,47
|
|
20241206,120100,312306670,15260,15260,15260,15260,2
|
|
20241206,120000,312276150,15260,15260,15260,15250,4
|
|
20241206,115900,312215120,15240,15260,15260,15240,15
|
|
20241206,115800,311986360,15260,15260,15260,15250,12
|
|
20241206,115700,311803340,15260,15270,15270,15260,8
|
|
20241206,115600,311681250,15270,15270,15270,15270,1
|
|
20241206,115500,311665980,15270,15240,15270,15240,22
|
|
20241206,115400,311330310,15240,15250,15250,15240,9
|
|
20241206,115300,311193130,15250,15250,15250,15250,1
|
|
20241206,115200,311177880,15250,15260,15260,15240,18
|
|
20241206,115100,310903360,15250,15260,15260,15250,100
|
|
20241206,115000,309378330,15250,15250,15260,15250,6
|
|
20241206,114900,309286820,15250,15270,15270,15250,6
|
|
20241206,114800,309195280,15270,15270,15270,15270,23
|
|
20241206,114700,308844070,15250,15250,15250,15250,7
|
|
20241206,114600,308737320,15270,15280,15280,15270,2
|
|
20241206,114500,308706770,15270,15270,15270,15270,10
|
|
20241206,114400,308554070,15240,15270,15270,15240,8
|
|
20241206,114300,308432120,15270,15270,15270,15270,3
|
|
20241206,114200,308386310,15270,15280,15280,15240,9
|
|
20241206,114100,308249080,15270,15270,15270,15270,9
|
|
20241206,114000,308111650,15270,15230,15270,15230,3
|
|
20241206,113900,308065880,15230,15280,15280,15230,95
|
|
20241206,113800,306615830,15280,15280,15280,15280,10
|
|
20241206,113700,306463030,15280,15290,15290,15270,11
|
|
20241206,113600,306295010,15280,15290,15290,15280,7
|
|
20241206,113500,306188030,15290,15290,15290,15290,1
|
|
20241206,113400,306172740,15280,15290,15290,15280,8
|
|
20241206,113300,306050490,15280,15280,15280,15280,2
|
|
20241206,113200,306019930,15280,15280,15280,15280,5
|
|
20241206,113100,305943530,15290,15280,15290,15280,12
|
|
20241206,113000,305760090,15280,15280,15280,15280,3
|
|
20241206,112900,305714250,15270,15290,15290,15270,8
|
|
20241206,112800,305592070,15290,15290,15290,15290,2
|
|
20241206,112700,305561490,15290,15280,15290,15280,14
|
|
20241206,112600,305347510,15290,15290,15290,15290,1
|
|
20241206,112500,305332220,15290,15290,15290,15290,2
|
|
20241206,112400,305301640,15290,15290,15290,15260,16
|
|
20241206,112300,305057210,15290,15290,15290,15290,1
|
|
20241206,112200,305041920,15290,15210,15290,15200,696
|
|
20241206,112100,294441880,15200,15280,15290,15200,1115
|
|
20241206,112000,277449160,15270,15240,15270,15240,751
|
|
20241206,111900,265996420,15240,15230,15240,15220,16
|
|
20241206,111800,265752800,15230,15240,15250,15230,6
|
|
20241206,111700,265661380,15240,15240,15250,15240,113
|
|
20241206,111600,263939240,15240,15250,15250,15240,10
|
|
20241206,111500,263786810,15250,15250,15250,15250,2
|
|
20241206,111400,263756310,15250,15240,15250,15230,38
|
|
20241206,111300,263177250,15240,15240,15240,15240,7
|
|
20241206,111200,263070570,15240,15240,15240,15240,3
|
|
20241206,111100,263024850,15240,15250,15250,15240,3
|
|
20241206,111000,262979110,15250,15220,15250,15210,54
|
|
20241206,110900,262157630,15220,15210,15220,15200,62
|
|
20241206,110800,261214150,15210,15210,15210,15200,121
|
|
20241206,110700,259374890,15220,15220,15250,15210,705
|
|
20241206,110600,248644170,15220,15200,15220,15200,16
|
|
20241206,110500,248400880,15200,15200,15210,15200,7
|
|
20241206,110400,248294450,15230,15190,15250,15190,10
|
|
20241206,110300,248142390,15250,15250,15250,15250,69
|
|
20241206,110200,247090140,15250,15240,15250,15240,112
|
|
20241206,110100,245382880,15240,15250,15250,15150,9
|
|
20241206,110000,245246340,15200,15200,15200,15200,55
|
|
20241206,105900,244410340,15160,15160,15160,15110,736
|
|
20241206,105800,233252930,15100,15100,15100,15100,0
|
|
20241206,105700,233252930,15100,15120,15120,15100,472
|
|
20241206,105600,226125560,15110,15110,15110,15110,7
|
|
20241206,105500,226019790,15110,15110,15120,15100,510
|
|
20241206,105400,218315360,15120,15110,15150,15110,591
|
|
20241206,105300,209380060,15110,15150,15150,15110,1045
|
|
20241206,105200,193569150,15160,15210,15210,15150,717
|
|
20241206,105100,182689170,15210,15280,15280,15210,2214
|
|
20241206,105000,148903010,15280,15280,15280,15280,0
|
|
20241206,104900,148903010,15280,15290,15290,15280,3
|
|
20241206,104800,148857150,15280,15280,15280,15280,7
|
|
20241206,104700,148750190,15290,15290,15290,15290,1
|
|
20241206,104600,148734900,15290,15290,15290,15290,0
|
|
20241206,104500,148734900,15290,15290,15290,15290,0
|
|
20241206,104400,148734900,15290,15290,15290,15290,0
|
|
20241206,104300,148734900,15290,15290,15290,15290,2
|
|
20241206,104200,148704320,15260,15260,15260,15260,0
|
|
20241206,104100,148704320,15260,15260,15260,15260,0
|
|
20241206,104000,148704320,15260,15260,15260,15260,0
|
|
20241206,103900,148704320,15260,15260,15260,15260,0
|
|
20241206,103800,148704320,15260,15260,15260,15260,0
|
|
20241206,103700,148704320,15260,15260,15260,15260,0
|
|
20241206,103600,148704320,15260,15260,15260,15260,0
|
|
20241206,103500,148704320,15260,15260,15260,15260,1
|
|
20241206,103400,148689060,15260,15260,15280,15260,173
|
|
20241206,103300,146048960,15260,15260,15260,15260,0
|
|
20241206,103200,146048960,15260,15260,15260,15260,0
|
|
20241206,103100,146048960,15260,15260,15260,15260,0
|
|
20241206,103000,146048960,15260,15260,15260,15250,1003
|
|
20241206,102900,130753160,15270,15270,15270,15270,0
|
|
20241206,102800,130753160,15270,15270,15270,15270,0
|
|
20241206,102700,130753160,15270,15270,15270,15270,0
|
|
20241206,102600,130753160,15270,15270,15270,15270,1
|
|
20241206,102500,130737890,15260,15260,15260,15260,0
|
|
20241206,102400,130737890,15260,15260,15260,15260,0
|
|
20241206,102300,130737890,15260,15260,15260,15260,0
|
|
20241206,102200,130737890,15260,15260,15260,15250,1019
|
|
20241206,102100,115188020,15270,15270,15270,15270,0
|
|
20241206,102000,115188020,15270,15270,15270,15270,99
|
|
20241206,101900,113676290,15280,15280,15280,15280,1
|
|
20241206,101800,113661010,15270,15270,15270,15270,1
|
|
20241206,101700,113645740,15270,15270,15270,15270,129
|
|
20241206,101600,111675910,15280,15280,15280,15280,0
|
|
20241206,101500,111675910,15280,15280,15280,15280,1
|
|
20241206,101400,111660630,15280,15280,15280,15280,1
|
|
20241206,101300,111645350,15270,15270,15270,15270,6
|
|
20241206,101200,111553730,15280,15280,15280,15280,0
|
|
20241206,101100,111553730,15280,15290,15290,15270,1013
|
|
20241206,101000,96084470,15280,15290,15290,15280,1054
|
|
20241206,100900,79979340,15300,15300,15300,15300,0
|
|
20241206,100800,79979340,15300,15300,15300,15300,0
|
|
20241206,100700,79979340,15300,15280,15300,15280,429
|
|
20241206,100600,73424150,15280,15300,15300,15280,512
|
|
20241206,100500,65590680,15310,15310,15310,15310,4
|
|
20241206,100400,65529440,15310,15300,15310,15300,38
|
|
20241206,100300,64948030,15300,15320,15320,15290,844
|
|
20241206,100200,52029480,15310,15310,15310,15310,0
|
|
20241206,100100,52029480,15310,15350,15390,15310,274
|
|
20241206,100000,47826220,15340,15330,15390,15330,58
|
|
20241206,095900,46936240,15320,15310,15330,15310,102
|
|
20241206,095800,45374590,15310,15330,15330,15310,429
|
|
20241206,095700,38802020,15340,15340,15340,15340,2
|
|
20241206,095600,38771340,15350,15350,15350,15350,0
|
|
20241206,095500,38771340,15350,15350,15350,15350,0
|
|
20241206,095400,38771340,15350,15350,15350,15350,7
|
|
20241206,095300,38663890,15360,15360,15360,15360,1
|
|
20241206,095200,38648530,15350,15380,15380,15350,101
|
|
20241206,095100,37098150,15370,15390,15390,15370,9
|
|
20241206,095000,36959740,15370,15370,15370,15370,0
|
|
20241206,094900,36959740,15370,15370,15370,15370,0
|
|
20241206,094800,36959740,15370,15370,15370,15370,0
|
|
20241206,094700,36959740,15370,15370,15370,15370,0
|
|
20241206,094600,36959740,15370,15370,15370,15370,0
|
|
20241206,094500,36959740,15370,15370,15370,15370,0
|
|
20241206,094400,36959740,15370,15370,15370,15370,0
|
|
20241206,094300,36959740,15370,15370,15370,15370,0
|
|
20241206,094200,36959740,15370,15370,15370,15370,17
|
|
20241206,094100,36698450,15340,15340,15340,15340,152
|
|
20241206,094000,34366770,15340,15340,15340,15340,1
|
|
20241206,093900,34351430,15330,15330,15330,15330,0
|
|
20241206,093800,34351430,15330,15330,15330,15330,0
|
|
20241206,093700,34351430,15330,15330,15330,15330,0
|
|
20241206,093600,34351430,15330,15310,15330,15310,25
|
|
20241206,093500,33968280,15320,15320,15320,15320,0
|
|
20241206,093400,33968280,15320,15320,15320,15320,138
|
|
20241206,093300,31854120,15320,15320,15320,15320,0
|
|
20241206,093200,31854120,15320,15320,15320,15320,123
|
|
20241206,093100,29969760,15340,15370,15370,15340,605
|
|
20241206,093000,20684320,15390,15390,15390,15390,0
|
|
20241206,092900,20684320,15390,15390,15390,15390,6
|
|
20241206,092800,20591980,15360,15360,15360,15360,14
|
|
20241206,092700,20376940,15320,15320,15320,15320,0
|
|
20241206,092600,20376940,15320,15320,15320,15320,0
|
|
20241206,092500,20376940,15320,15320,15320,15320,5
|
|
20241206,092400,20300340,15320,15320,15320,15310,18
|
|
20241206,092300,20024690,15320,15320,15320,15310,74
|
|
20241206,092200,18891580,15320,15310,15320,15290,581
|
|
20241206,092100,10001920,15310,15310,15310,15310,1
|
|
20241206,092000,9986610,15300,15280,15300,15280,11
|
|
20241206,091900,9818430,15270,15260,15270,15260,54
|
|
20241206,091800,8994310,15260,15260,15260,15250,6
|
|
20241206,091700,8902760,15260,15260,15260,15260,8
|
|
20241206,091600,8780680,15260,15260,15260,15260,7
|
|
20241206,091500,8673860,15260,15260,15260,15250,111
|
|
20241206,091400,6980030,15300,15330,15330,15300,397
|
|
20241206,091300,905650,15340,15350,15350,15340,7
|
|
20241206,091200,798260,15350,15350,15350,15350,5
|
|
20241206,091100,721510,15360,15360,15360,15360,1
|
|
20241206,091000,706150,15390,15370,15390,15370,5
|
|
20241206,090900,629280,15390,15390,15390,15390,11
|
|
20241206,090800,459990,15400,15400,15400,15400,0
|
|
20241206,090700,459990,15400,15280,15400,15280,3
|
|
20241206,090600,413910,15330,15330,15330,15330,0
|
|
20241206,090500,413910,15330,15330,15330,15330,0
|
|
20241206,090400,413910,15330,15330,15330,15330,0
|
|
20241206,090300,413910,15330,15330,15330,15330,0
|
|
20241206,090200,413910,15330,15330,15330,15330,0
|
|
20241206,090100,413910,15330,15330,15330,15330,6
|
|
20241206,090000,321930,15330,15330,15330,15330,21
|