600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,185600,1517132840,18800,18800,18800,18800,0
|
|
20241206,185500,1517132840,18800,18800,18800,18800,0
|
|
20241206,185400,1517132840,18800,18800,18800,18800,0
|
|
20241206,185300,1517132840,18800,18800,18800,18800,0
|
|
20241206,185200,1517132840,18800,18800,18800,18800,0
|
|
20241206,185100,1517132840,18800,18800,18800,18800,0
|
|
20241206,185000,1517132840,18800,18800,18800,18800,0
|
|
20241206,184900,1517132840,18800,18800,18800,18800,0
|
|
20241206,184800,1517132840,18800,18800,18800,18800,0
|
|
20241206,184700,1517132840,18800,18800,18800,18800,0
|
|
20241206,184600,1517132840,18800,18800,18800,18800,0
|
|
20241206,184500,1517132840,18800,18800,18800,18800,0
|
|
20241206,184400,1517132840,18800,18800,18800,18800,0
|
|
20241206,184300,1517132840,18800,18800,18800,18800,0
|
|
20241206,184200,1517132840,18800,18800,18800,18800,0
|
|
20241206,184100,1517132840,18800,18800,18800,18800,0
|
|
20241206,184000,1517132840,18800,18800,18800,18800,0
|
|
20241206,183900,1517132840,18800,18800,18800,18800,0
|
|
20241206,183800,1517132840,18800,18800,18800,18800,0
|
|
20241206,183700,1517132840,18800,18800,18800,18800,0
|
|
20241206,183600,1517132840,18800,18800,18800,18800,0
|
|
20241206,183500,1517132840,18800,18800,18800,18800,0
|
|
20241206,183400,1517132840,18800,18800,18800,18800,0
|
|
20241206,183300,1517132840,18800,18800,18800,18800,0
|
|
20241206,183200,1517132840,18800,18800,18800,18800,0
|
|
20241206,183100,1517132840,18800,18800,18800,18800,0
|
|
20241206,183000,1517132840,18800,18800,18800,18800,0
|
|
20241206,182900,1517132840,18800,18800,18800,18800,0
|
|
20241206,182800,1517132840,18800,18800,18800,18800,0
|
|
20241206,182700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,182600,1517132840,18800,18800,18800,18800,0
|
|
20241206,182500,1517132840,18800,18800,18800,18800,0
|
|
20241206,182400,1517132840,18800,18800,18800,18800,0
|
|
20241206,182300,1517132840,18800,18800,18800,18800,0
|
|
20241206,182200,1517132840,18800,18800,18800,18800,0
|
|
20241206,182100,1517132840,18800,18800,18800,18800,0
|
|
20241206,182000,1517132840,18800,18800,18800,18800,0
|
|
20241206,181900,1517132840,18800,18800,18800,18800,0
|
|
20241206,181800,1517132840,18800,18800,18800,18800,0
|
|
20241206,181700,1517132840,18800,18800,18800,18800,0
|
|
20241206,181600,1517132840,18800,18800,18800,18800,0
|
|
20241206,181500,1517132840,18800,18800,18800,18800,0
|
|
20241206,181400,1517132840,18800,18800,18800,18800,0
|
|
20241206,181300,1517132840,18800,18800,18800,18800,0
|
|
20241206,181200,1517132840,18800,18800,18800,18800,0
|
|
20241206,181100,1517132840,18800,18800,18800,18800,0
|
|
20241206,181000,1517132840,18800,18800,18800,18800,0
|
|
20241206,180900,1517132840,18800,18800,18800,18800,0
|
|
20241206,180800,1517132840,18800,18800,18800,18800,0
|
|
20241206,180700,1517132840,18800,18800,18800,18800,0
|
|
20241206,180600,1517132840,18800,18800,18800,18800,0
|
|
20241206,180500,1517132840,18800,18800,18800,18800,0
|
|
20241206,180400,1517132840,18800,18800,18800,18800,0
|
|
20241206,180300,1517132840,18800,18800,18800,18800,0
|
|
20241206,180200,1517132840,18800,18800,18800,18800,0
|
|
20241206,180100,1517132840,18800,18800,18800,18800,0
|
|
20241206,180000,1517132840,18800,18800,18800,18800,0
|
|
20241206,175900,1517132840,18800,18800,18800,18800,0
|
|
20241206,175800,1517132840,18800,18800,18800,18800,0
|
|
20241206,175700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,175600,1517132840,18800,18800,18800,18800,0
|
|
20241206,175500,1517132840,18800,18800,18800,18800,0
|
|
20241206,175400,1517132840,18800,18800,18800,18800,0
|
|
20241206,175300,1517132840,18800,18800,18800,18800,0
|
|
20241206,175200,1517132840,18800,18800,18800,18800,0
|
|
20241206,175100,1517132840,18800,18800,18800,18800,0
|
|
20241206,175000,1517132840,18800,18800,18800,18800,0
|
|
20241206,174900,1517132840,18800,18800,18800,18800,0
|
|
20241206,174800,1517132840,18800,18800,18800,18800,0
|
|
20241206,174700,1517132840,18800,18800,18800,18800,0
|
|
20241206,174600,1517132840,18800,18800,18800,18800,0
|
|
20241206,174500,1517132840,18800,18800,18800,18800,0
|
|
20241206,174400,1517132840,18800,18800,18800,18800,0
|
|
20241206,174300,1517132840,18800,18800,18800,18800,0
|
|
20241206,174200,1517132840,18800,18800,18800,18800,0
|
|
20241206,174100,1517132840,18800,18800,18800,18800,0
|
|
20241206,174000,1517132840,18800,18800,18800,18800,0
|
|
20241206,173900,1517132840,18800,18800,18800,18800,0
|
|
20241206,173800,1517132840,18800,18800,18800,18800,0
|
|
20241206,173700,1517132840,18800,18800,18800,18800,0
|
|
20241206,173600,1517132840,18800,18800,18800,18800,0
|
|
20241206,173500,1517132840,18800,18800,18800,18800,0
|
|
20241206,173400,1517132840,18800,18800,18800,18800,0
|
|
20241206,173300,1517132840,18800,18800,18800,18800,0
|
|
20241206,173200,1517132840,18800,18800,18800,18800,0
|
|
20241206,173100,1517132840,18800,18800,18800,18800,0
|
|
20241206,173000,1517132840,18800,18800,18800,18800,0
|
|
20241206,172900,1517132840,18800,18800,18800,18800,0
|
|
20241206,172800,1517132840,18800,18800,18800,18800,0
|
|
20241206,172700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,172600,1517132840,18800,18800,18800,18800,0
|
|
20241206,172500,1517132840,18800,18800,18800,18800,0
|
|
20241206,172400,1517132840,18800,18800,18800,18800,0
|
|
20241206,172300,1517132840,18800,18800,18800,18800,0
|
|
20241206,172200,1517132840,18800,18800,18800,18800,0
|
|
20241206,172100,1517132840,18800,18800,18800,18800,0
|
|
20241206,172000,1517132840,18800,18800,18800,18800,0
|
|
20241206,171900,1517132840,18800,18800,18800,18800,0
|
|
20241206,171800,1517132840,18800,18800,18800,18800,0
|
|
20241206,171700,1517132840,18800,18800,18800,18800,0
|
|
20241206,171600,1517132840,18800,18800,18800,18800,0
|
|
20241206,171500,1517132840,18800,18800,18800,18800,0
|
|
20241206,171400,1517132840,18800,18800,18800,18800,0
|
|
20241206,171300,1517132840,18800,18800,18800,18800,0
|
|
20241206,171200,1517132840,18800,18800,18800,18800,0
|
|
20241206,171100,1517132840,18800,18800,18800,18800,0
|
|
20241206,171000,1517132840,18800,18800,18800,18800,0
|
|
20241206,170900,1517132840,18800,18800,18800,18800,0
|
|
20241206,170800,1517132840,18800,18800,18800,18800,0
|
|
20241206,170700,1517132840,18800,18800,18800,18800,0
|
|
20241206,170600,1517132840,18800,18800,18800,18800,0
|
|
20241206,170500,1517132840,18800,18800,18800,18800,0
|
|
20241206,170400,1517132840,18800,18800,18800,18800,0
|
|
20241206,170300,1517132840,18800,18800,18800,18800,0
|
|
20241206,170200,1517132840,18800,18800,18800,18800,0
|
|
20241206,170100,1517132840,18800,18800,18800,18800,0
|
|
20241206,170000,1517132840,18800,18800,18800,18800,0
|
|
20241206,165900,1517132840,18800,18800,18800,18800,0
|
|
20241206,165800,1517132840,18800,18800,18800,18800,0
|
|
20241206,165700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,165600,1517132840,18800,18800,18800,18800,0
|
|
20241206,165500,1517132840,18800,18800,18800,18800,0
|
|
20241206,165400,1517132840,18800,18800,18800,18800,0
|
|
20241206,165300,1517132840,18800,18800,18800,18800,0
|
|
20241206,165200,1517132840,18800,18800,18800,18800,0
|
|
20241206,165100,1517132840,18800,18800,18800,18800,0
|
|
20241206,165000,1517132840,18800,18800,18800,18800,0
|
|
20241206,164900,1517132840,18800,18800,18800,18800,0
|
|
20241206,164800,1517132840,18800,18800,18800,18800,0
|
|
20241206,164700,1517132840,18800,18800,18800,18800,0
|
|
20241206,164600,1517132840,18800,18800,18800,18800,0
|
|
20241206,164500,1517132840,18800,18800,18800,18800,0
|
|
20241206,164400,1517132840,18800,18800,18800,18800,0
|
|
20241206,164300,1517132840,18800,18800,18800,18800,0
|
|
20241206,164200,1517132840,18800,18800,18800,18800,0
|
|
20241206,164100,1517132840,18800,18800,18800,18800,0
|
|
20241206,164000,1517132840,18800,18800,18800,18800,0
|
|
20241206,163900,1517132840,18800,18800,18800,18800,0
|
|
20241206,163800,1517132840,18800,18800,18800,18800,0
|
|
20241206,163700,1517132840,18800,18800,18800,18800,0
|
|
20241206,163600,1517132840,18800,18800,18800,18800,0
|
|
20241206,163500,1517132840,18800,18800,18800,18800,0
|
|
20241206,163400,1517132840,18800,18800,18800,18800,0
|
|
20241206,163300,1517132840,18800,18800,18800,18800,0
|
|
20241206,163200,1517132840,18800,18800,18800,18800,0
|
|
20241206,163100,1517132840,18800,18800,18800,18800,0
|
|
20241206,163000,1517132840,18800,18800,18800,18800,0
|
|
20241206,162900,1517132840,18800,18800,18800,18800,0
|
|
20241206,162800,1517132840,18800,18800,18800,18800,0
|
|
20241206,162700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,162600,1517132840,18800,18800,18800,18800,0
|
|
20241206,162500,1517132840,18800,18800,18800,18800,0
|
|
20241206,162400,1517132840,18800,18800,18800,18800,0
|
|
20241206,162300,1517132840,18800,18800,18800,18800,0
|
|
20241206,162200,1517132840,18800,18800,18800,18800,0
|
|
20241206,162100,1517132840,18800,18800,18800,18800,0
|
|
20241206,162000,1517132840,18800,18800,18800,18800,0
|
|
20241206,161900,1517132840,18800,18800,18800,18800,0
|
|
20241206,161800,1517132840,18800,18800,18800,18800,0
|
|
20241206,161700,1517132840,18800,18800,18800,18800,0
|
|
20241206,161600,1517132840,18800,18800,18800,18800,0
|
|
20241206,161500,1517132840,18800,18800,18800,18800,0
|
|
20241206,161400,1517132840,18800,18800,18800,18800,0
|
|
20241206,161300,1517132840,18800,18800,18800,18800,0
|
|
20241206,161200,1517132840,18800,18800,18800,18800,0
|
|
20241206,161100,1517132840,18800,18800,18800,18800,0
|
|
20241206,161000,1517132840,18800,18800,18800,18800,0
|
|
20241206,160900,1517132840,18800,18800,18800,18800,0
|
|
20241206,160800,1517132840,18800,18800,18800,18800,0
|
|
20241206,160700,1517132840,18800,18800,18800,18800,0
|
|
20241206,160600,1517132840,18800,18800,18800,18800,0
|
|
20241206,160500,1517132840,18800,18800,18800,18800,0
|
|
20241206,160400,1517132840,18800,18800,18800,18800,0
|
|
20241206,160300,1517132840,18800,18800,18800,18800,0
|
|
20241206,160200,1517132840,18800,18800,18800,18800,0
|
|
20241206,160100,1517132840,18800,18800,18800,18800,0
|
|
20241206,160000,1517132840,18800,18800,18800,18800,0
|
|
20241206,155900,1517132840,18800,18800,18800,18800,0
|
|
20241206,155800,1517132840,18800,18800,18800,18800,0
|
|
20241206,155700,1517132840,18800,18800,18800,18800,1156
|
|
20241206,155600,1517132840,18800,18800,18800,18800,0
|
|
20241206,155500,1517132840,18800,18800,18800,18800,0
|
|
20241206,155400,1517132840,18800,18800,18800,18800,0
|
|
20241206,155300,1517132840,18800,18800,18800,18800,0
|
|
20241206,155200,1517132840,18800,18800,18800,18800,0
|
|
20241206,155100,1517132840,18800,18800,18800,18800,0
|
|
20241206,155000,1517132840,18800,18800,18800,18800,0
|
|
20241206,154900,1517132840,18800,18800,18800,18800,0
|
|
20241206,154800,1517132840,18800,18800,18800,18800,0
|
|
20241206,154700,1517132840,18800,18800,18800,18800,0
|
|
20241206,154600,1517132840,18800,18800,18800,18800,0
|
|
20241206,154500,1517132840,18800,18800,18800,18800,0
|
|
20241206,154400,1517132840,18800,18800,18800,18800,0
|
|
20241206,154300,1517132840,18800,18800,18800,18800,0
|
|
20241206,154200,1517132840,18800,18800,18800,18800,0
|
|
20241206,154100,1517132840,18800,18800,18800,18800,0
|
|
20241206,154000,1517132840,18800,18800,18800,18800,0
|
|
20241206,153900,1517132840,18800,18800,18800,18800,0
|
|
20241206,153800,1517132840,18800,18800,18800,18800,0
|
|
20241206,153700,1517132840,18800,18800,18800,18800,0
|
|
20241206,153600,1517132840,18800,18800,18800,18800,0
|
|
20241206,153500,1517132840,18800,18800,18800,18800,0
|
|
20241206,153400,1517132840,18800,18800,18800,18800,0
|
|
20241206,153300,1517132840,18800,18800,18800,18800,0
|
|
20241206,153200,1517132840,18800,18800,18800,18800,0
|
|
20241206,153100,1517132840,18800,18800,18800,18800,0
|
|
20241206,153000,1517132840,18800,18800,18800,18800,1156
|
|
20241206,152900,1495400040,18800,18800,18800,18800,0
|
|
20241206,152800,1495400040,18800,18800,18800,18800,0
|
|
20241206,152700,1495400040,18800,18800,18800,18800,0
|
|
20241206,152600,1495400040,18800,18800,18800,18800,0
|
|
20241206,152500,1495400040,18800,18800,18800,18800,0
|
|
20241206,152400,1495400040,18800,18800,18800,18800,0
|
|
20241206,152300,1495400040,18800,18800,18800,18800,0
|
|
20241206,152200,1495400040,18800,18800,18800,18800,0
|
|
20241206,152100,1495400040,18800,18800,18800,18800,0
|
|
20241206,152000,1495400040,18800,18800,18800,18800,0
|
|
20241206,151900,1495400040,18800,18640,18810,18630,1612
|
|
20241206,151800,1465275450,18740,18730,18740,18650,331
|
|
20241206,151700,1459091760,18740,18710,18740,18710,195
|
|
20241206,151600,1455441820,18710,18740,18740,18710,15
|
|
20241206,151500,1455160870,18720,18750,18750,18720,30
|
|
20241206,151400,1454598970,18710,18800,18800,18710,54
|
|
20241206,151300,1453585710,18800,18760,18800,18730,357
|
|
20241206,151200,1446886790,18790,18770,18790,18770,12
|
|
20241206,151100,1446661350,18800,18800,18800,18770,21
|
|
20241206,151000,1446266610,18800,18790,18800,18790,5
|
|
20241206,150900,1446172620,18790,18860,18860,18790,21
|
|
20241206,150800,1445776840,18870,18870,18870,18870,11
|
|
20241206,150700,1445569270,18870,18870,18870,18870,10
|
|
20241206,150600,1445380570,18860,18870,18870,18860,11
|
|
20241206,150500,1445173010,18860,18860,18860,18860,2
|
|
20241206,150400,1445135290,18860,18850,18860,18850,13
|
|
20241206,150300,1444890140,18850,18870,18870,18850,108
|
|
20241206,150200,1442853330,18860,18860,18860,18800,271
|
|
20241206,150100,1437742570,18870,18870,18870,18870,10
|
|
20241206,150000,1437553870,18860,18880,18880,18860,22
|
|
20241206,145900,1437138750,18870,18870,18880,18870,20
|
|
20241206,145800,1436761190,18880,18830,18880,18830,12
|
|
20241206,145700,1436534680,18870,18870,18870,18870,11
|
|
20241206,145600,1436327110,18820,18870,18870,18820,276
|
|
20241206,145500,1431120290,18850,18890,18890,18850,14
|
|
20241206,145400,1430856020,18890,18890,18890,18890,11
|
|
20241206,145300,1430648230,18820,18890,18890,18820,48
|
|
20241206,145200,1429744100,18890,18890,18890,18890,15
|
|
20241206,145100,1429460750,18890,18880,18890,18880,164
|
|
20241206,145000,1426364330,18880,18880,18880,18880,11
|
|
20241206,144900,1426156650,18880,18880,18880,18880,16
|
|
20241206,144800,1425854570,18880,18880,18880,18880,11
|
|
20241206,144700,1425646890,18880,18890,18890,18880,12
|
|
20241206,144600,1425420220,18900,18900,18900,18900,11
|
|
20241206,144500,1425212320,18910,18910,18910,18910,22
|
|
20241206,144400,1424796300,18920,18920,18920,18920,11
|
|
20241206,144300,1424588180,18810,18820,18850,18810,96
|
|
20241206,144200,1422781390,18820,18840,18850,18820,65
|
|
20241206,144100,1421557350,18850,18860,18860,18850,30
|
|
20241206,144000,1420991640,18890,18890,18890,18880,12
|
|
20241206,143900,1420764970,18880,18950,18950,18880,484
|
|
20241206,143800,1411617010,18950,18950,18950,18900,519
|
|
20241206,143700,1401792160,18950,18950,18950,18950,13
|
|
20241206,143600,1401545810,18940,18950,18950,18940,31
|
|
20241206,143500,1400958460,18950,18950,18950,18950,16
|
|
20241206,143400,1400655260,18930,18930,18930,18930,69
|
|
20241206,143300,1399349090,18930,18930,18930,18930,13
|
|
20241206,143200,1399103000,18890,18930,18930,18890,22
|
|
20241206,143100,1398686940,18930,18930,18930,18930,67
|
|
20241206,143000,1397418630,18930,18880,18930,18880,254
|
|
20241206,142900,1392612370,18900,18800,18900,18800,728
|
|
20241206,142800,1378875220,18800,18800,18840,18800,35
|
|
20241206,142700,1378216850,18800,18790,18810,18790,15
|
|
20241206,142600,1377934880,18800,18810,18810,18800,24
|
|
20241206,142500,1377483580,18790,18800,18820,18790,241
|
|
20241206,142400,1372949200,18800,18780,18800,18780,14
|
|
20241206,142300,1372686170,18800,18790,18800,18780,14
|
|
20241206,142200,1372423200,18760,18790,18790,18760,29
|
|
20241206,142100,1371878450,18800,18810,18810,18750,23
|
|
20241206,142000,1371446070,18790,18750,18800,18750,550
|
|
20241206,141900,1361119160,18750,18750,18780,18750,338
|
|
20241206,141800,1354779500,18720,18740,18740,18720,76
|
|
20241206,141700,1353356550,18740,18690,18740,18690,52
|
|
20241206,141600,1352384120,18680,18680,18690,18680,30
|
|
20241206,141500,1351823510,18680,18690,18690,18680,24
|
|
20241206,141400,1351375080,18690,18670,18690,18670,26
|
|
20241206,141300,1350889570,18690,18660,18690,18660,15
|
|
20241206,141200,1350609340,18690,18690,18690,18660,64
|
|
20241206,141100,1349414200,18690,18700,18700,18690,169
|
|
20241206,141000,1346255440,18700,18700,18700,18690,22
|
|
20241206,140900,1345844150,18710,18690,18710,18690,9
|
|
20241206,140800,1345675920,18680,18680,18690,18680,16
|
|
20241206,140700,1345377030,18680,18680,18680,18670,21
|
|
20241206,140600,1344984790,18680,18680,18680,18670,30
|
|
20241206,140500,1344424510,18680,18680,18690,18670,18
|
|
20241206,140400,1344088310,18670,18670,18680,18670,18
|
|
20241206,140300,1343752190,18680,18670,18680,18670,19
|
|
20241206,140200,1343397340,18680,18660,18680,18660,160
|
|
20241206,140100,1340411390,18680,18690,18690,18660,16
|
|
20241206,140000,1340112580,18700,18660,18700,18650,94
|
|
20241206,135900,1338358280,18660,18650,18660,18650,74
|
|
20241206,135800,1336978070,18650,18670,18670,18650,24
|
|
20241206,135700,1336530340,18670,18750,18750,18670,281
|
|
20241206,135600,1331263450,18760,18750,18760,18750,216
|
|
20241206,135500,1327213340,18750,18760,18760,18750,24
|
|
20241206,135400,1326763210,18760,18750,18770,18750,116
|
|
20241206,135300,1324588090,18780,18790,18790,18750,201
|
|
20241206,135200,1320811620,18790,18790,18790,18780,127
|
|
20241206,135100,1318425370,18780,18780,18790,18780,22
|
|
20241206,135000,1318012100,18790,18790,18790,18780,25
|
|
20241206,134900,1317542430,18810,18710,18810,18710,1429
|
|
20241206,134800,1290741700,18710,18700,18720,18700,184
|
|
20241206,134700,1287298990,18700,18680,18710,18680,226
|
|
20241206,134600,1283072990,18680,18660,18680,18660,258
|
|
20241206,134500,1278253760,18660,18650,18670,18650,11
|
|
20241206,134400,1278048470,18650,18630,18670,18630,2072
|
|
20241206,134300,1239405620,18640,18630,18640,18610,15
|
|
20241206,134200,1239126290,18620,18600,18620,18600,109
|
|
20241206,134100,1237097730,18600,18640,18640,18600,14
|
|
20241206,134000,1236836990,18600,18650,18650,18600,15
|
|
20241206,133900,1236557490,18650,18600,18650,18600,171
|
|
20241206,133800,1233373440,18610,18610,18620,18610,117
|
|
20241206,133700,1231195960,18610,18600,18620,18600,139
|
|
20241206,133600,1228609100,18610,18610,18620,18600,181
|
|
20241206,133500,1225240630,18600,18600,18610,18600,40
|
|
20241206,133400,1224496520,18610,18620,18620,18600,14
|
|
20241206,133300,1224236090,18590,18600,18650,18590,326
|
|
20241206,133200,1218171980,18600,18570,18600,18570,159
|
|
20241206,133100,1215217500,18570,18560,18570,18560,11
|
|
20241206,133000,1215013270,18570,18560,18570,18560,652
|
|
20241206,132900,1202907750,18550,18550,18560,18550,32
|
|
20241206,132800,1202313900,18550,18560,18560,18550,24
|
|
20241206,132700,1201868590,18550,18560,18560,18550,23
|
|
20241206,132600,1201441830,18560,18570,18570,18550,23
|
|
20241206,132500,1201014890,18570,18590,18590,18490,841
|
|
20241206,132400,1185455640,18590,18600,18600,18590,17
|
|
20241206,132300,1185139500,18600,18600,18610,18600,20
|
|
20241206,132200,1184767390,18600,18640,18640,18600,114
|
|
20241206,132100,1182642820,18620,18660,18660,18620,196
|
|
20241206,132000,1178992860,18620,18680,18680,18620,23
|
|
20241206,131900,1178563940,18680,18680,18680,18680,315
|
|
20241206,131800,1172679740,18680,18670,18680,18670,250
|
|
20241206,131700,1168012130,18670,18670,18670,18670,11
|
|
20241206,131600,1167806760,18670,18670,18670,18670,11
|
|
20241206,131500,1167601390,18670,18670,18670,18670,17
|
|
20241206,131400,1167284000,18670,18650,18670,18650,288
|
|
20241206,131300,1161912680,18650,18650,18650,18650,11
|
|
20241206,131200,1161707530,18650,18650,18650,18610,38
|
|
20241206,131100,1160999110,18650,18660,18660,18650,11
|
|
20241206,131000,1160793860,18660,18650,18670,18650,81
|
|
20241206,130900,1159282640,18620,18650,18650,18620,21
|
|
20241206,130800,1158891290,18650,18660,18660,18650,66
|
|
20241206,130700,1157660380,18670,18670,18670,18670,11
|
|
20241206,130600,1157455010,18670,18670,18670,18650,38
|
|
20241206,130500,1156746090,18690,18690,18690,18690,17
|
|
20241206,130400,1156428360,18660,18700,18700,18660,295
|
|
20241206,130300,1150915190,18700,18700,18700,18700,12
|
|
20241206,130200,1150690790,18700,18710,18710,18660,79
|
|
20241206,130100,1149214910,18710,18680,18710,18680,283
|
|
20241206,130000,1143927810,18710,18710,18710,18710,11
|
|
20241206,125900,1143722000,18710,18710,18710,18710,11
|
|
20241206,125800,1143516190,18670,18670,18670,18670,178
|
|
20241206,125700,1140192930,18670,18670,18670,18670,12
|
|
20241206,125600,1139968890,18670,18670,18670,18670,12
|
|
20241206,125500,1139744850,18670,18670,18670,18670,11
|
|
20241206,125400,1139539480,18670,18670,18670,18670,7
|
|
20241206,125300,1139408790,18670,18670,18670,18670,12
|
|
20241206,125200,1139184750,18670,18670,18670,18670,11
|
|
20241206,125100,1138979380,18670,18670,18670,18670,16
|
|
20241206,125000,1138680660,18670,18670,18670,18670,11
|
|
20241206,124900,1138475290,18670,18670,18670,18670,11
|
|
20241206,124800,1138269920,18670,18670,18670,18660,42
|
|
20241206,124700,1137486080,18670,18670,18670,18670,15
|
|
20241206,124600,1137206030,18670,18660,18670,18660,12
|
|
20241206,124500,1136982000,18660,18660,18660,18660,12
|
|
20241206,124400,1136758080,18660,18660,18660,18660,16
|
|
20241206,124300,1136459520,18660,18700,18700,18660,311
|
|
20241206,124200,1130643910,18700,18700,18700,18700,11
|
|
20241206,124100,1130438210,18700,18710,18710,18690,219
|
|
20241206,124000,1126344870,18710,18710,18710,18710,17
|
|
20241206,123900,1126026800,18720,18720,18720,18720,11
|
|
20241206,123800,1125820880,18720,18720,18720,18720,11
|
|
20241206,123700,1125614960,18720,18720,18720,18720,18
|
|
20241206,123600,1125278000,18730,18730,18730,18730,11
|
|
20241206,123500,1125071970,18730,18730,18730,18730,11
|
|
20241206,123400,1124865940,18730,18740,18740,18730,11
|
|
20241206,123300,1124659900,18740,18690,18740,18690,356
|
|
20241206,123200,1118002630,18690,18690,18690,18690,11
|
|
20241206,123100,1117797040,18700,18570,18700,18380,2535
|
|
20241206,123000,1070964880,18400,18590,18720,18400,560
|
|
20241206,122900,1060604290,18720,18770,18770,18590,364
|
|
20241206,122800,1053820020,18770,18770,18770,18770,11
|
|
20241206,122700,1053613550,18770,18770,18770,18770,11
|
|
20241206,122600,1053407080,18770,18770,18770,18770,17
|
|
20241206,122500,1053087990,18780,18780,18780,18780,11
|
|
20241206,122400,1052881410,18790,18820,18820,18770,127
|
|
20241206,122300,1050496800,18790,18790,18790,18790,46
|
|
20241206,122200,1049632460,18790,18770,18790,18770,21
|
|
20241206,122100,1049238070,18770,18760,18770,18760,80
|
|
20241206,122000,1047736790,18760,18760,18760,18760,66
|
|
20241206,121900,1046498630,18760,18750,18760,18750,15
|
|
20241206,121800,1046217370,18720,18710,18720,18710,360
|
|
20241206,121700,1039478760,18710,18700,18710,18700,7
|
|
20241206,121600,1039347850,18690,18690,18690,18690,62
|
|
20241206,121500,1038189070,18690,18690,18690,18690,11
|
|
20241206,121400,1037983480,18690,18680,18690,18680,81
|
|
20241206,121300,1036470290,18690,18690,18690,18680,292
|
|
20241206,121200,1031012980,18690,18690,18690,18690,11
|
|
20241206,121100,1030807390,18690,18690,18690,18690,12
|
|
20241206,121000,1030583110,18690,18690,18690,18690,17
|
|
20241206,120900,1030265380,18690,18690,18690,18690,17
|
|
20241206,120800,1029947650,18690,18700,18710,18690,94
|
|
20241206,120700,1028189780,18740,18740,18740,18740,11
|
|
20241206,120600,1027983640,18740,18740,18740,18740,17
|
|
20241206,120500,1027665060,18750,18760,18760,18750,13
|
|
20241206,120400,1027421190,18780,18780,18780,18780,12
|
|
20241206,120300,1027195830,18730,18780,18780,18730,85
|
|
20241206,120200,1025603180,18780,18780,18780,18780,17
|
|
20241206,120100,1025283920,18780,18780,18780,18780,12
|
|
20241206,120000,1025058560,18790,18730,18790,18730,12
|
|
20241206,115900,1024833140,18790,18790,18790,18790,16
|
|
20241206,115800,1024532500,18730,18730,18730,18720,677
|
|
20241206,115700,1011856210,18730,18720,18730,18720,92
|
|
20241206,115600,1010133960,18720,18720,18720,18720,11
|
|
20241206,115500,1009928040,18720,18680,18720,18680,16
|
|
20241206,115400,1009628560,18720,18720,18720,18720,11
|
|
20241206,115300,1009422640,18730,18730,18730,18730,11
|
|
20241206,115200,1009216610,18730,18670,18730,18670,418
|
|
20241206,115100,1001411590,18690,18740,18740,18690,230
|
|
20241206,115000,997107650,18740,18740,18740,18740,11
|
|
20241206,114900,996901510,18740,18740,18740,18740,11
|
|
20241206,114800,996695370,18740,18740,18750,18740,20
|
|
20241206,114700,996320490,18740,18740,18740,18740,11
|
|
20241206,114600,996114350,18750,18740,18750,18740,18
|
|
20241206,114500,995776990,18740,18730,18740,18710,112
|
|
20241206,114400,993681120,18730,18730,18730,18730,1
|
|
20241206,114300,993662390,18740,18750,18750,18740,412
|
|
20241206,114200,985941410,18760,18790,18790,18760,21
|
|
20241206,114100,985547420,18790,18760,18790,18760,90
|
|
20241206,114000,983858540,18800,18780,18810,18750,245
|
|
20241206,113900,979259710,18810,18820,18820,18790,14
|
|
20241206,113800,978996420,18820,18810,18820,18810,116
|
|
20241206,113700,976814360,18810,18810,18810,18810,11
|
|
20241206,113600,976607450,18810,18780,18810,18780,87
|
|
20241206,113500,974973260,18820,18810,18820,18780,152
|
|
20241206,113400,972114060,18810,18800,18810,18780,18
|
|
20241206,113300,971775520,18820,18810,18820,18810,285
|
|
20241206,113200,966414560,18830,18810,18830,18810,10
|
|
20241206,113100,966226440,18780,18800,18810,18780,256
|
|
20241206,113000,961414490,18780,18740,18780,18740,35
|
|
20241206,112900,960757470,18740,18740,18740,18740,5
|
|
20241206,112800,960663770,18720,18670,18720,18670,806
|
|
20241206,112700,945595220,18670,18670,18670,18670,16
|
|
20241206,112600,945296500,18660,18630,18660,18630,45
|
|
20241206,112500,944457970,18660,18680,18680,18640,103
|
|
20241206,112400,942537040,18680,18680,18680,18680,59
|
|
20241206,112300,941434920,18680,18680,18680,18680,11
|
|
20241206,112200,941229440,18680,18690,18690,18680,11
|
|
20241206,112100,941023950,18690,18690,18690,18690,17
|
|
20241206,112000,940706220,18690,18690,18690,18690,16
|
|
20241206,111900,940407180,18690,18690,18690,18690,11
|
|
20241206,111800,940201590,18690,18650,18690,18650,164
|
|
20241206,111700,937142850,18650,18660,18660,18650,106
|
|
20241206,111600,935165790,18670,18690,18690,18620,238
|
|
20241206,111500,930733610,18700,18700,18700,18700,11
|
|
20241206,111400,930527910,18700,18700,18700,18700,14
|
|
20241206,111300,930266110,18700,18700,18700,18700,13
|
|
20241206,111200,930023010,18700,18700,18700,18700,11
|
|
20241206,111100,929817310,18730,18560,18730,18560,12
|
|
20241206,111000,929592720,18730,18730,18730,18730,16
|
|
20241206,110900,929293040,18730,18610,18740,18560,215
|
|
20241206,110800,925272850,18610,18600,18610,18600,12
|
|
20241206,110700,925049640,18600,18600,18600,18510,83
|
|
20241206,110600,923510120,18600,18580,18600,18550,1100
|
|
20241206,110500,903092110,18570,18550,18570,18550,252
|
|
20241206,110400,898413250,18550,18550,18570,18550,41
|
|
20241206,110300,897652680,18540,18500,18540,18500,76
|
|
20241206,110200,896245840,18500,18440,18500,18320,508
|
|
20241206,110100,886871450,18430,18390,18430,18380,240
|
|
20241206,110000,882454310,18430,18440,18440,18300,362
|
|
20241206,105900,875800600,18440,18440,18440,18380,294
|
|
20241206,105800,870386440,18480,18480,18480,18480,20
|
|
20241206,105700,870016840,18480,18400,18480,18400,12
|
|
20241206,105600,869795160,18400,18360,18400,18360,395
|
|
20241206,105500,862542300,18370,18390,18390,18300,87
|
|
20241206,105400,860948960,18300,18350,18390,18300,17
|
|
20241206,105300,860636660,18420,18300,18420,18300,151
|
|
20241206,105200,857872040,18310,18340,18420,18300,3980
|
|
20241206,105100,785025010,18350,18430,18430,18350,1070
|
|
20241206,105000,765388580,18380,18430,18440,18380,618
|
|
20241206,104900,754013530,18440,18450,18480,18440,444
|
|
20241206,104800,745820320,18480,18490,18490,18460,655
|
|
20241206,104700,733721120,18500,18580,18580,18500,529
|
|
20241206,104600,723926690,18550,18520,18550,18520,34
|
|
20241206,104500,723296980,18520,18520,18540,18520,216
|
|
20241206,104400,719296410,18520,18530,18580,18520,148
|
|
20241206,104300,716553600,18540,18600,18600,18540,11
|
|
20241206,104200,716349060,18610,18610,18610,18610,10
|
|
20241206,104100,716162960,18580,18610,18610,18580,111
|
|
20241206,104000,714099930,18610,18780,18780,18610,183
|
|
20241206,103900,710692600,18790,18670,18800,18670,163
|
|
20241206,103800,707649140,18670,18670,18680,18670,664
|
|
20241206,103700,695245920,18620,18590,18620,18590,3250
|
|
20241206,103600,634792080,18590,18590,18590,18580,225
|
|
20241206,103500,630609770,18580,18590,18590,18580,38
|
|
20241206,103400,629903620,18590,18570,18590,18570,11
|
|
20241206,103300,629699290,18590,18590,18590,18590,100
|
|
20241206,103200,627840290,18590,18590,18590,18590,2
|
|
20241206,103100,627803110,18590,18520,18590,18510,806
|
|
20241206,103000,612879350,18520,18520,18530,18520,315
|
|
20241206,102900,607043580,18520,18590,18590,18520,6
|
|
20241206,102800,606932390,18510,18510,18510,18510,0
|
|
20241206,102700,606932390,18510,18510,18510,18510,31
|
|
20241206,102600,606358580,18530,18600,18600,18530,308
|
|
20241206,102500,600651270,18530,18530,18530,18530,0
|
|
20241206,102400,600651270,18530,18520,18600,18520,704
|
|
20241206,102300,587612690,18530,18520,18550,18520,590
|
|
20241206,102200,576680490,18520,18520,18520,18510,203
|
|
20241206,102100,572922570,18530,18500,18530,18500,590
|
|
20241206,102000,562005860,18510,18530,18530,18510,446
|
|
20241206,101900,553747670,18540,18590,18590,18540,1687
|
|
20241206,101800,522419880,18600,18600,18600,18600,408
|
|
20241206,101700,514831080,18610,18610,18620,18610,1134
|
|
20241206,101600,493726140,18620,18630,18630,18620,54
|
|
20241206,101500,492720140,18630,18620,18630,18620,361
|
|
20241206,101400,485995720,18620,18620,18620,18620,5
|
|
20241206,101300,485902620,18610,18610,18620,18610,345
|
|
20241206,101200,479481030,18610,18630,18630,18610,375
|
|
20241206,101100,472497520,18640,18640,18640,18640,787
|
|
20241206,101000,457827840,18680,18680,18680,18640,210
|
|
20241206,100900,453906240,18640,18670,18670,18640,328
|
|
20241206,100800,447787450,18680,18670,18680,18670,146
|
|
20241206,100700,445061530,18680,18680,18680,18680,33
|
|
20241206,100600,444445090,18660,18660,18660,18660,28
|
|
20241206,100500,443922610,18650,18660,18660,18650,11
|
|
20241206,100400,443717430,18680,18660,18680,18660,1506
|
|
20241206,100300,415590570,18650,18700,18740,18650,2162
|
|
20241206,100200,375159540,18740,18740,18740,18740,0
|
|
20241206,100100,375159540,18740,18740,18740,18730,2483
|
|
20241206,100000,328633440,18860,18860,18860,18860,2
|
|
20241206,095900,328595720,18790,18790,18790,18790,0
|
|
20241206,095800,328595720,18790,18690,18790,18690,281
|
|
20241206,095700,323315830,18780,18780,18780,18780,500
|
|
20241206,095600,313925830,18780,18780,18780,18780,0
|
|
20241206,095500,313925830,18780,18780,18780,18780,0
|
|
20241206,095400,313925830,18780,18780,18780,18780,3
|
|
20241206,095300,313869490,18680,18780,18780,18680,71
|
|
20241206,095200,312543110,18790,18670,18790,18660,1473
|
|
20241206,095100,285043750,18680,18680,18700,18680,509
|
|
20241206,095000,275531630,18700,18700,18700,18690,151
|
|
20241206,094900,272709280,18680,18680,18680,18680,0
|
|
20241206,094800,272709280,18680,18680,18680,18680,47
|
|
20241206,094700,271831320,18680,18690,18690,18680,93
|
|
20241206,094600,270094060,18680,18710,18710,18680,2000
|
|
20241206,094500,232722700,18750,18750,18750,18750,0
|
|
20241206,094400,232722700,18750,18750,18750,18750,0
|
|
20241206,094300,232722700,18750,18750,18750,18750,303
|
|
20241206,094200,227041450,18680,18750,18750,18680,1220
|
|
20241206,094100,204236260,18750,18750,18750,18750,45
|
|
20241206,094000,203392510,18740,18740,18740,18740,0
|
|
20241206,093900,203392510,18740,18740,18740,18740,0
|
|
20241206,093800,203392510,18740,18740,18740,18740,1
|
|
20241206,093700,203373770,18790,18790,18790,18790,230
|
|
20241206,093600,199052070,18720,18790,18790,18720,591
|
|
20241206,093500,187953200,18790,18780,18790,18780,458
|
|
20241206,093400,179351710,18780,18710,18780,18710,334
|
|
20241206,093300,173100820,18710,18770,18770,18680,129
|
|
20241206,093200,170688770,18710,18710,18770,18710,791
|
|
20241206,093100,155889100,18710,18770,18770,18680,1921
|
|
20241206,093000,119917610,18770,18780,18790,18770,2182
|
|
20241206,092900,78957740,18860,18790,18860,18790,123
|
|
20241206,092800,76646500,18860,18790,18860,18790,52
|
|
20241206,092700,75669280,18800,18800,18800,18800,33
|
|
20241206,092600,75048880,18800,18810,18810,18800,199
|
|
20241206,092500,71307640,18800,18800,18800,18800,0
|
|
20241206,092400,71307640,18800,18820,18820,18800,87
|
|
20241206,092300,69670320,18810,18800,18810,18800,26
|
|
20241206,092200,69181440,18790,18790,18800,18790,312
|
|
20241206,092100,63316360,18800,18790,18820,18790,5
|
|
20241206,092000,63222330,18800,18820,18820,18800,970
|
|
20241206,091900,44969450,18820,18820,18820,18820,13
|
|
20241206,091800,44724790,18820,18860,18860,18820,429
|
|
20241206,091700,36649020,18870,18880,18900,18870,101
|
|
20241206,091600,34741210,18900,18890,18900,18860,362
|
|
20241206,091500,27901730,18880,18900,18900,18880,7
|
|
20241206,091400,27769460,18980,18980,18980,18980,1
|
|
20241206,091300,27750480,18980,18980,18980,18980,0
|
|
20241206,091200,27750480,18980,18980,18980,18980,1
|
|
20241206,091100,27731500,18880,19030,19030,18880,135
|
|
20241206,091000,25179300,19030,19020,19030,19020,3
|
|
20241206,090900,25122230,18900,18900,18900,18900,0
|
|
20241206,090800,25122230,18900,18920,18920,18900,17
|
|
20241206,090700,24800860,18900,18910,18910,18900,157
|
|
20241206,090600,21832200,18900,18900,18900,18900,668
|
|
20241206,090500,9207000,18910,18910,18910,18910,121
|
|
20241206,090400,6918890,18900,18900,18900,18900,0
|
|
20241206,090300,6918890,18900,18900,18900,18900,0
|
|
20241206,090200,6918890,18900,18920,18920,18900,165
|
|
20241206,090100,3799170,18950,18950,18950,18950,0
|
|
20241206,090000,3799170,18950,18900,18950,18900,201
|