628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192500,1866359350,14700,14700,14700,14700,887
|
|
20241204,192400,1866359350,14700,14700,14700,14700,0
|
|
20241204,192300,1866359350,14700,14700,14700,14700,0
|
|
20241204,192200,1866359350,14700,14700,14700,14700,0
|
|
20241204,192100,1866359350,14700,14700,14700,14700,0
|
|
20241204,192000,1866359350,14700,14700,14700,14700,0
|
|
20241204,191900,1866359350,14700,14700,14700,14700,0
|
|
20241204,191800,1866359350,14700,14700,14700,14700,0
|
|
20241204,191700,1866359350,14700,14700,14700,14700,0
|
|
20241204,191600,1866359350,14700,14700,14700,14700,0
|
|
20241204,191500,1866359350,14700,14700,14700,14700,0
|
|
20241204,191400,1866359350,14700,14700,14700,14700,0
|
|
20241204,191300,1866359350,14700,14700,14700,14700,0
|
|
20241204,191200,1866359350,14700,14700,14700,14700,0
|
|
20241204,191100,1866359350,14700,14700,14700,14700,0
|
|
20241204,191000,1866359350,14700,14700,14700,14700,0
|
|
20241204,190900,1866359350,14700,14700,14700,14700,0
|
|
20241204,190800,1866359350,14700,14700,14700,14700,0
|
|
20241204,190700,1866359350,14700,14700,14700,14700,0
|
|
20241204,190600,1866359350,14700,14700,14700,14700,0
|
|
20241204,190500,1866359350,14700,14700,14700,14700,0
|
|
20241204,190400,1866359350,14700,14700,14700,14700,0
|
|
20241204,190300,1866359350,14700,14700,14700,14700,0
|
|
20241204,190200,1866359350,14700,14700,14700,14700,0
|
|
20241204,190100,1866359350,14700,14700,14700,14700,0
|
|
20241204,190000,1866359350,14700,14700,14700,14700,0
|
|
20241204,185900,1866359350,14700,14700,14700,14700,0
|
|
20241204,185800,1866359350,14700,14700,14700,14700,0
|
|
20241204,185700,1866359350,14700,14700,14700,14700,0
|
|
20241204,185600,1866359350,14700,14700,14700,14700,0
|
|
20241204,185500,1866359350,14700,14700,14700,14700,887
|
|
20241204,185400,1866359350,14700,14700,14700,14700,0
|
|
20241204,185300,1866359350,14700,14700,14700,14700,0
|
|
20241204,185200,1866359350,14700,14700,14700,14700,0
|
|
20241204,185100,1866359350,14700,14700,14700,14700,0
|
|
20241204,185000,1866359350,14700,14700,14700,14700,0
|
|
20241204,184900,1866359350,14700,14700,14700,14700,0
|
|
20241204,184800,1866359350,14700,14700,14700,14700,0
|
|
20241204,184700,1866359350,14700,14700,14700,14700,0
|
|
20241204,184600,1866359350,14700,14700,14700,14700,0
|
|
20241204,184500,1866359350,14700,14700,14700,14700,0
|
|
20241204,184400,1866359350,14700,14700,14700,14700,0
|
|
20241204,184300,1866359350,14700,14700,14700,14700,0
|
|
20241204,184200,1866359350,14700,14700,14700,14700,0
|
|
20241204,184100,1866359350,14700,14700,14700,14700,0
|
|
20241204,184000,1866359350,14700,14700,14700,14700,0
|
|
20241204,183900,1866359350,14700,14700,14700,14700,0
|
|
20241204,183800,1866359350,14700,14700,14700,14700,0
|
|
20241204,183700,1866359350,14700,14700,14700,14700,0
|
|
20241204,183600,1866359350,14700,14700,14700,14700,0
|
|
20241204,183500,1866359350,14700,14700,14700,14700,0
|
|
20241204,183400,1866359350,14700,14700,14700,14700,0
|
|
20241204,183300,1866359350,14700,14700,14700,14700,0
|
|
20241204,183200,1866359350,14700,14700,14700,14700,0
|
|
20241204,183100,1866359350,14700,14700,14700,14700,0
|
|
20241204,183000,1866359350,14700,14700,14700,14700,0
|
|
20241204,182900,1866359350,14700,14700,14700,14700,0
|
|
20241204,182800,1866359350,14700,14700,14700,14700,0
|
|
20241204,182700,1866359350,14700,14700,14700,14700,0
|
|
20241204,182600,1866359350,14700,14700,14700,14700,0
|
|
20241204,182500,1866359350,14700,14700,14700,14700,887
|
|
20241204,182400,1866359350,14700,14700,14700,14700,0
|
|
20241204,182300,1866359350,14700,14700,14700,14700,0
|
|
20241204,182200,1866359350,14700,14700,14700,14700,0
|
|
20241204,182100,1866359350,14700,14700,14700,14700,0
|
|
20241204,182000,1866359350,14700,14700,14700,14700,0
|
|
20241204,181900,1866359350,14700,14700,14700,14700,0
|
|
20241204,181800,1866359350,14700,14700,14700,14700,0
|
|
20241204,181700,1866359350,14700,14700,14700,14700,0
|
|
20241204,181600,1866359350,14700,14700,14700,14700,0
|
|
20241204,181500,1866359350,14700,14700,14700,14700,0
|
|
20241204,181400,1866359350,14700,14700,14700,14700,0
|
|
20241204,181300,1866359350,14700,14700,14700,14700,0
|
|
20241204,181200,1866359350,14700,14700,14700,14700,0
|
|
20241204,181100,1866359350,14700,14700,14700,14700,0
|
|
20241204,181000,1866359350,14700,14700,14700,14700,0
|
|
20241204,180900,1866359350,14700,14700,14700,14700,0
|
|
20241204,180800,1866359350,14700,14700,14700,14700,0
|
|
20241204,180700,1866359350,14700,14700,14700,14700,0
|
|
20241204,180600,1866359350,14700,14700,14700,14700,0
|
|
20241204,180500,1866359350,14700,14700,14700,14700,0
|
|
20241204,180400,1866359350,14700,14700,14700,14700,0
|
|
20241204,180300,1866359350,14700,14700,14700,14700,0
|
|
20241204,180200,1866359350,14700,14700,14700,14700,0
|
|
20241204,180100,1866359350,14700,14700,14700,14700,0
|
|
20241204,180000,1866359350,14700,14700,14700,14700,0
|
|
20241204,175900,1866359350,14700,14700,14700,14700,0
|
|
20241204,175800,1866359350,14700,14700,14700,14700,0
|
|
20241204,175700,1866359350,14700,14700,14700,14700,0
|
|
20241204,175600,1866359350,14700,14700,14700,14700,0
|
|
20241204,175500,1866359350,14700,14700,14700,14700,887
|
|
20241204,175400,1866359350,14700,14700,14700,14700,0
|
|
20241204,175300,1866359350,14700,14700,14700,14700,0
|
|
20241204,175200,1866359350,14700,14700,14700,14700,0
|
|
20241204,175100,1866359350,14700,14700,14700,14700,0
|
|
20241204,175000,1866359350,14700,14700,14700,14700,0
|
|
20241204,174900,1866359350,14700,14700,14700,14700,0
|
|
20241204,174800,1866359350,14700,14700,14700,14700,0
|
|
20241204,174700,1866359350,14700,14700,14700,14700,0
|
|
20241204,174600,1866359350,14700,14700,14700,14700,0
|
|
20241204,174500,1866359350,14700,14700,14700,14700,0
|
|
20241204,174400,1866359350,14700,14700,14700,14700,0
|
|
20241204,174300,1866359350,14700,14700,14700,14700,0
|
|
20241204,174200,1866359350,14700,14700,14700,14700,0
|
|
20241204,174100,1866359350,14700,14700,14700,14700,0
|
|
20241204,174000,1866359350,14700,14700,14700,14700,0
|
|
20241204,173900,1866359350,14700,14700,14700,14700,0
|
|
20241204,173800,1866359350,14700,14700,14700,14700,0
|
|
20241204,173700,1866359350,14700,14700,14700,14700,0
|
|
20241204,173600,1866359350,14700,14700,14700,14700,0
|
|
20241204,173500,1866359350,14700,14700,14700,14700,0
|
|
20241204,173400,1866359350,14700,14700,14700,14700,0
|
|
20241204,173300,1866359350,14700,14700,14700,14700,0
|
|
20241204,173200,1866359350,14700,14700,14700,14700,0
|
|
20241204,173100,1866359350,14700,14700,14700,14700,0
|
|
20241204,173000,1866359350,14700,14700,14700,14700,0
|
|
20241204,172900,1866359350,14700,14700,14700,14700,0
|
|
20241204,172800,1866359350,14700,14700,14700,14700,0
|
|
20241204,172700,1866359350,14700,14700,14700,14700,0
|
|
20241204,172600,1866359350,14700,14700,14700,14700,0
|
|
20241204,172500,1866359350,14700,14700,14700,14700,887
|
|
20241204,172400,1866359350,14700,14700,14700,14700,0
|
|
20241204,172300,1866359350,14700,14700,14700,14700,0
|
|
20241204,172200,1866359350,14700,14700,14700,14700,0
|
|
20241204,172100,1866359350,14700,14700,14700,14700,0
|
|
20241204,172000,1866359350,14700,14700,14700,14700,0
|
|
20241204,171900,1866359350,14700,14700,14700,14700,0
|
|
20241204,171800,1866359350,14700,14700,14700,14700,0
|
|
20241204,171700,1866359350,14700,14700,14700,14700,0
|
|
20241204,171600,1866359350,14700,14700,14700,14700,0
|
|
20241204,171500,1866359350,14700,14700,14700,14700,0
|
|
20241204,171400,1866359350,14700,14700,14700,14700,0
|
|
20241204,171300,1866359350,14700,14700,14700,14700,0
|
|
20241204,171200,1866359350,14700,14700,14700,14700,0
|
|
20241204,171100,1866359350,14700,14700,14700,14700,0
|
|
20241204,171000,1866359350,14700,14700,14700,14700,0
|
|
20241204,170900,1866359350,14700,14700,14700,14700,0
|
|
20241204,170800,1866359350,14700,14700,14700,14700,0
|
|
20241204,170700,1866359350,14700,14700,14700,14700,0
|
|
20241204,170600,1866359350,14700,14700,14700,14700,0
|
|
20241204,170500,1866359350,14700,14700,14700,14700,0
|
|
20241204,170400,1866359350,14700,14700,14700,14700,0
|
|
20241204,170300,1866359350,14700,14700,14700,14700,0
|
|
20241204,170200,1866359350,14700,14700,14700,14700,0
|
|
20241204,170100,1866359350,14700,14700,14700,14700,0
|
|
20241204,170000,1866359350,14700,14700,14700,14700,0
|
|
20241204,165900,1866359350,14700,14700,14700,14700,0
|
|
20241204,165800,1866359350,14700,14700,14700,14700,0
|
|
20241204,165700,1866359350,14700,14700,14700,14700,0
|
|
20241204,165600,1866359350,14700,14700,14700,14700,0
|
|
20241204,165500,1866359350,14700,14700,14700,14700,887
|
|
20241204,165400,1866359350,14700,14700,14700,14700,0
|
|
20241204,165300,1866359350,14700,14700,14700,14700,0
|
|
20241204,165200,1866359350,14700,14700,14700,14700,0
|
|
20241204,165100,1866359350,14700,14700,14700,14700,0
|
|
20241204,165000,1866359350,14700,14700,14700,14700,0
|
|
20241204,164900,1866359350,14700,14700,14700,14700,0
|
|
20241204,164800,1866359350,14700,14700,14700,14700,0
|
|
20241204,164700,1866359350,14700,14700,14700,14700,0
|
|
20241204,164600,1866359350,14700,14700,14700,14700,0
|
|
20241204,164500,1866359350,14700,14700,14700,14700,0
|
|
20241204,164400,1866359350,14700,14700,14700,14700,0
|
|
20241204,164300,1866359350,14700,14700,14700,14700,0
|
|
20241204,164200,1866359350,14700,14700,14700,14700,0
|
|
20241204,164100,1866359350,14700,14700,14700,14700,0
|
|
20241204,164000,1866359350,14700,14700,14700,14700,0
|
|
20241204,163900,1866359350,14700,14700,14700,14700,0
|
|
20241204,163800,1866359350,14700,14700,14700,14700,0
|
|
20241204,163700,1866359350,14700,14700,14700,14700,0
|
|
20241204,163600,1866359350,14700,14700,14700,14700,0
|
|
20241204,163500,1866359350,14700,14700,14700,14700,0
|
|
20241204,163400,1866359350,14700,14700,14700,14700,0
|
|
20241204,163300,1866359350,14700,14700,14700,14700,0
|
|
20241204,163200,1866359350,14700,14700,14700,14700,0
|
|
20241204,163100,1866359350,14700,14700,14700,14700,0
|
|
20241204,163000,1866359350,14700,14700,14700,14700,0
|
|
20241204,162900,1866359350,14700,14700,14700,14700,0
|
|
20241204,162800,1866359350,14700,14700,14700,14700,0
|
|
20241204,162700,1866359350,14700,14700,14700,14700,0
|
|
20241204,162600,1866359350,14700,14700,14700,14700,0
|
|
20241204,162500,1866359350,14700,14700,14700,14700,887
|
|
20241204,162400,1866359350,14700,14700,14700,14700,0
|
|
20241204,162300,1866359350,14700,14700,14700,14700,0
|
|
20241204,162200,1866359350,14700,14700,14700,14700,0
|
|
20241204,162100,1866359350,14700,14700,14700,14700,0
|
|
20241204,162000,1866359350,14700,14700,14700,14700,0
|
|
20241204,161900,1866359350,14700,14700,14700,14700,0
|
|
20241204,161800,1866359350,14700,14700,14700,14700,0
|
|
20241204,161700,1866359350,14700,14700,14700,14700,0
|
|
20241204,161600,1866359350,14700,14700,14700,14700,0
|
|
20241204,161500,1866359350,14700,14700,14700,14700,0
|
|
20241204,161400,1866359350,14700,14700,14700,14700,0
|
|
20241204,161300,1866359350,14700,14700,14700,14700,0
|
|
20241204,161200,1866359350,14700,14700,14700,14700,0
|
|
20241204,161100,1866359350,14700,14700,14700,14700,0
|
|
20241204,161000,1866359350,14700,14700,14700,14700,0
|
|
20241204,160900,1866359350,14700,14700,14700,14700,0
|
|
20241204,160800,1866359350,14700,14700,14700,14700,0
|
|
20241204,160700,1866359350,14700,14700,14700,14700,0
|
|
20241204,160600,1866359350,14700,14700,14700,14700,0
|
|
20241204,160500,1866359350,14700,14700,14700,14700,0
|
|
20241204,160400,1866359350,14700,14700,14700,14700,0
|
|
20241204,160300,1866359350,14700,14700,14700,14700,0
|
|
20241204,160200,1866359350,14700,14700,14700,14700,0
|
|
20241204,160100,1866359350,14700,14700,14700,14700,0
|
|
20241204,160000,1866359350,14700,14700,14700,14700,0
|
|
20241204,155900,1866359350,14700,14700,14700,14700,0
|
|
20241204,155800,1866359350,14700,14700,14700,14700,0
|
|
20241204,155700,1866359350,14700,14700,14700,14700,0
|
|
20241204,155600,1866359350,14700,14700,14700,14700,0
|
|
20241204,155500,1866359350,14700,14700,14700,14700,887
|
|
20241204,155400,1866359350,14700,14700,14700,14700,0
|
|
20241204,155300,1866359350,14700,14700,14700,14700,0
|
|
20241204,155200,1866359350,14700,14700,14700,14700,0
|
|
20241204,155100,1866359350,14700,14700,14700,14700,0
|
|
20241204,155000,1866359350,14700,14700,14700,14700,0
|
|
20241204,154900,1866359350,14700,14700,14700,14700,0
|
|
20241204,154800,1866359350,14700,14700,14700,14700,0
|
|
20241204,154700,1866359350,14700,14700,14700,14700,0
|
|
20241204,154600,1866359350,14700,14700,14700,14700,0
|
|
20241204,154500,1866359350,14700,14700,14700,14700,0
|
|
20241204,154400,1866359350,14700,14700,14700,14700,0
|
|
20241204,154300,1866359350,14700,14700,14700,14700,0
|
|
20241204,154200,1866359350,14700,14700,14700,14700,0
|
|
20241204,154100,1866359350,14700,14700,14700,14700,0
|
|
20241204,154000,1866359350,14700,14700,14700,14700,0
|
|
20241204,153900,1866359350,14700,14700,14700,14700,0
|
|
20241204,153800,1866359350,14700,14700,14700,14700,0
|
|
20241204,153700,1866359350,14700,14700,14700,14700,0
|
|
20241204,153600,1866359350,14700,14700,14700,14700,0
|
|
20241204,153500,1866359350,14700,14700,14700,14700,0
|
|
20241204,153400,1866359350,14700,14700,14700,14700,0
|
|
20241204,153300,1866359350,14700,14700,14700,14700,0
|
|
20241204,153200,1866359350,14700,14700,14700,14700,0
|
|
20241204,153100,1866359350,14700,14700,14700,14700,0
|
|
20241204,153000,1866359350,14700,14700,14700,14700,887
|
|
20241204,152900,1853320450,14670,14670,14670,14670,0
|
|
20241204,152800,1853320450,14670,14670,14670,14670,0
|
|
20241204,152700,1853320450,14670,14670,14670,14670,0
|
|
20241204,152600,1853320450,14670,14670,14670,14670,0
|
|
20241204,152500,1853320450,14670,14670,14670,14670,0
|
|
20241204,152400,1853320450,14670,14670,14670,14670,0
|
|
20241204,152300,1853320450,14670,14670,14670,14670,0
|
|
20241204,152200,1853320450,14670,14670,14670,14670,0
|
|
20241204,152100,1853320450,14670,14670,14670,14670,0
|
|
20241204,152000,1853320450,14670,14670,14670,14670,0
|
|
20241204,151900,1853320450,14670,14670,14700,14670,196
|
|
20241204,151800,1850439790,14690,14680,14690,14680,140
|
|
20241204,151700,1848383210,14680,14670,14680,14670,135
|
|
20241204,151600,1846401570,14660,14680,14690,14660,110
|
|
20241204,151500,1844787200,14700,14670,14700,14660,182
|
|
20241204,151400,1842116420,14660,14670,14680,14660,530
|
|
20241204,151300,1834341270,14680,14670,14690,14670,160
|
|
20241204,151200,1831992860,14670,14680,14700,14670,180
|
|
20241204,151100,1829349760,14690,14670,14690,14670,222
|
|
20241204,151000,1826091700,14670,14660,14680,14660,181
|
|
20241204,150900,1823436480,14670,14660,14670,14660,209
|
|
20241204,150800,1820370920,14660,14670,14670,14660,137
|
|
20241204,150700,1818362330,14660,14660,14670,14660,84
|
|
20241204,150600,1817130350,14660,14660,14670,14660,237
|
|
20241204,150500,1813654610,14660,14660,14670,14660,47
|
|
20241204,150400,1812965570,14660,14630,14660,14630,231
|
|
20241204,150300,1809585110,14630,14640,14640,14630,94
|
|
20241204,150200,1808209850,14640,14640,14640,14640,109
|
|
20241204,150100,1806614090,14640,14650,14650,14640,65
|
|
20241204,150000,1805662480,14650,14650,14650,14650,50
|
|
20241204,145900,1804929980,14650,14640,14650,14630,413
|
|
20241204,145800,1798884850,14640,14650,14650,14630,163
|
|
20241204,145700,1796499450,14640,14650,14650,14640,142
|
|
20241204,145600,1794420020,14650,14650,14650,14650,146
|
|
20241204,145500,1792281120,14650,14630,14650,14630,599
|
|
20241204,145400,1783511910,14640,14630,14640,14630,39
|
|
20241204,145300,1782941330,14630,14650,14650,14630,330
|
|
20241204,145200,1778109080,14660,14660,14660,14660,3
|
|
20241204,145100,1778065100,14660,14670,14670,14650,428
|
|
20241204,145000,1771793410,14680,14660,14680,14650,954
|
|
20241204,144900,1757815700,14660,14640,14670,14640,1018
|
|
20241204,144800,1742902660,14650,14640,14650,14640,197
|
|
20241204,144700,1740017170,14650,14640,14650,14630,84
|
|
20241204,144600,1738788220,14640,14640,14650,14640,235
|
|
20241204,144500,1735347810,14650,14640,14650,14640,612
|
|
20241204,144400,1726388120,14640,14650,14650,14630,122
|
|
20241204,144300,1724602040,14650,14650,14650,14650,166
|
|
20241204,144200,1722170140,14650,14640,14650,14640,66
|
|
20241204,144100,1721203710,14640,14640,14650,14640,219
|
|
20241204,144000,1717997430,14640,14630,14640,14630,475
|
|
20241204,143900,1711047870,14630,14630,14630,14620,135
|
|
20241204,143800,1709074050,14620,14620,14620,14620,59
|
|
20241204,143700,1708211470,14630,14620,14630,14620,57
|
|
20241204,143600,1707378110,14620,14620,14630,14620,370
|
|
20241204,143500,1701968700,14620,14620,14620,14620,111
|
|
20241204,143400,1700345880,14620,14620,14620,14620,143
|
|
20241204,143300,1698255220,14630,14640,14640,14630,141
|
|
20241204,143200,1696192090,14640,14630,14640,14630,40
|
|
20241204,143100,1695606880,14630,14630,14630,14630,83
|
|
20241204,143000,1694392590,14640,14640,14640,14640,75
|
|
20241204,142900,1693294590,14640,14640,14640,14630,104
|
|
20241204,142800,1691773050,14610,14640,14640,14610,303
|
|
20241204,142700,1687338660,14640,14600,14640,14600,1167
|
|
20241204,142600,1670282430,14610,14610,14610,14600,76
|
|
20241204,142500,1669172800,14600,14600,14600,14600,0
|
|
20241204,142400,1669172800,14600,14610,14610,14600,158
|
|
20241204,142300,1666865580,14610,14610,14610,14610,3
|
|
20241204,142200,1666821750,14610,14600,14610,14600,81
|
|
20241204,142100,1665639140,14590,14590,14590,14590,0
|
|
20241204,142000,1665639140,14590,14600,14600,14590,365
|
|
20241204,141900,1660310820,14620,14600,14620,14550,3411
|
|
20241204,141800,1610621840,14590,14580,14590,14580,2383
|
|
20241204,141700,1575855500,14580,14580,14580,14570,112
|
|
20241204,141600,1574223040,14580,14580,14590,14580,250
|
|
20241204,141500,1570578030,14580,14590,14590,14580,625
|
|
20241204,141400,1561465510,14590,14600,14600,14590,33
|
|
20241204,141300,1560983970,14580,14590,14590,14580,54
|
|
20241204,141200,1560196130,14590,14570,14590,14570,524
|
|
20241204,141100,1552555490,14570,14570,14570,14570,0
|
|
20241204,141000,1552555490,14570,14580,14580,14570,518
|
|
20241204,140900,1545007750,14590,14580,14590,14580,200
|
|
20241204,140800,1542091290,14570,14570,14570,14570,207
|
|
20241204,140700,1539075300,14560,14560,14560,14560,193
|
|
20241204,140600,1536265220,14570,14570,14570,14570,805
|
|
20241204,140500,1524536370,14580,14580,14580,14570,151
|
|
20241204,140400,1522334800,14580,14590,14590,14580,462
|
|
20241204,140300,1515597340,14600,14600,14600,14600,59
|
|
20241204,140200,1514735940,14600,14600,14610,14600,171
|
|
20241204,140100,1512239330,14610,14610,14610,14610,18
|
|
20241204,140000,1511976350,14610,14610,14610,14610,71
|
|
20241204,135900,1510939040,14610,14590,14610,14590,362
|
|
20241204,135800,1505652910,14590,14600,14600,14590,210
|
|
20241204,135700,1502588910,14590,14610,14610,14590,550
|
|
20241204,135600,1494558410,14610,14610,14610,14600,331
|
|
20241204,135500,1489724780,14610,14610,14610,14610,92
|
|
20241204,135400,1488380660,14610,14620,14620,14610,30
|
|
20241204,135300,1487942340,14620,14610,14620,14610,73
|
|
20241204,135200,1486875260,14610,14610,14610,14610,426
|
|
20241204,135100,1480651400,14610,14610,14610,14610,87
|
|
20241204,135000,1479380330,14610,14620,14620,14610,146
|
|
20241204,134900,1477246710,14610,14610,14610,14610,1
|
|
20241204,134800,1477232100,14600,14610,14610,14600,170
|
|
20241204,134700,1474748650,14610,14620,14620,14610,252
|
|
20241204,134600,1471065310,14620,14610,14620,14610,444
|
|
20241204,134500,1464574300,14620,14610,14620,14610,123
|
|
20241204,134400,1462777260,14610,14620,14620,14610,403
|
|
20241204,134300,1456889420,14610,14610,14610,14610,150
|
|
20241204,134200,1454697920,14620,14630,14630,14620,75
|
|
20241204,134100,1453601250,14630,14630,14630,14630,47
|
|
20241204,134000,1452913640,14630,14630,14630,14620,192
|
|
20241204,133900,1450105780,14620,14620,14630,14620,27
|
|
20241204,133800,1449710970,14630,14620,14630,14620,113
|
|
20241204,133700,1448058520,14630,14630,14630,14630,211
|
|
20241204,133600,1444971590,14620,14620,14620,14620,200
|
|
20241204,133500,1442047590,14630,14630,14630,14620,141
|
|
20241204,133400,1439985700,14630,14640,14640,14630,123
|
|
20241204,133300,1438186200,14620,14630,14630,14620,176
|
|
20241204,133200,1435612000,14640,14640,14640,14640,0
|
|
20241204,133100,1435612000,14640,14630,14640,14630,231
|
|
20241204,133000,1432231970,14620,14630,14630,14620,234
|
|
20241204,132900,1428809650,14620,14620,14620,14620,273
|
|
20241204,132800,1424818390,14620,14620,14620,14610,144
|
|
20241204,132700,1422713860,14610,14610,14610,14610,1
|
|
20241204,132600,1422699250,14640,14630,14640,14620,542
|
|
20241204,132500,1414775180,14650,14630,14650,14630,348
|
|
20241204,132400,1409683860,14630,14640,14650,14630,164
|
|
20241204,132300,1407283240,14640,14630,14640,14620,829
|
|
20241204,132200,1395155610,14630,14640,14640,14630,430
|
|
20241204,132100,1388864150,14630,14630,14630,14630,125
|
|
20241204,132000,1387035400,14630,14660,14660,14630,1889
|
|
20241204,131900,1359361270,14680,14670,14680,14670,167
|
|
20241204,131800,1356911130,14670,14670,14670,14670,24
|
|
20241204,131700,1356559050,14670,14660,14670,14650,320
|
|
20241204,131600,1351870380,14660,14660,14660,14660,196
|
|
20241204,131500,1348997020,14650,14660,14660,14650,364
|
|
20241204,131400,1343664390,14660,14690,14690,14660,126
|
|
20241204,131300,1341817200,14690,14700,14700,14650,1028
|
|
20241204,131200,1326739570,14700,14680,14700,14680,151
|
|
20241204,131100,1324521890,14680,14680,14680,14680,7
|
|
20241204,131000,1324419130,14690,14720,14720,14690,1273
|
|
20241204,130900,1305697670,14720,14720,14720,14710,138
|
|
20241204,130800,1303666360,14710,14720,14720,14710,81
|
|
20241204,130700,1302474820,14720,14720,14720,14720,6
|
|
20241204,130600,1302386500,14710,14690,14710,14690,504
|
|
20241204,130500,1294977500,14690,14700,14700,14690,74
|
|
20241204,130400,1293889920,14690,14690,14690,14690,5
|
|
20241204,130300,1293816470,14690,14700,14700,14690,67
|
|
20241204,130200,1292831700,14700,14700,14700,14700,157
|
|
20241204,130100,1290523800,14690,14670,14690,14670,521
|
|
20241204,130000,1282877590,14670,14670,14670,14670,144
|
|
20241204,125900,1280765110,14670,14670,14670,14670,331
|
|
20241204,125800,1275909340,14670,14680,14680,14670,88
|
|
20241204,125700,1274618360,14680,14700,14700,14680,175
|
|
20241204,125600,1272049340,14700,14700,14700,14700,501
|
|
20241204,125500,1264684640,14700,14700,14700,14700,500
|
|
20241204,125400,1257334640,14710,14690,14710,14690,125
|
|
20241204,125300,1255496630,14690,14710,14720,14690,587
|
|
20241204,125200,1246866140,14700,14700,14700,14700,87
|
|
20241204,125100,1245587240,14700,14700,14700,14700,141
|
|
20241204,125000,1243514540,14700,14690,14700,14690,103
|
|
20241204,124900,1242000900,14690,14690,14690,14690,66
|
|
20241204,124800,1241031360,14690,14680,14690,14680,162
|
|
20241204,124700,1238652130,14680,14670,14680,14670,400
|
|
20241204,124600,1232780580,14670,14680,14680,14670,118
|
|
20241204,124500,1231048960,14670,14670,14670,14670,209
|
|
20241204,124400,1227982930,14680,14680,14680,14680,0
|
|
20241204,124300,1227982930,14680,14680,14680,14680,0
|
|
20241204,124200,1227982930,14680,14640,14680,14640,364
|
|
20241204,124100,1222650250,14640,14640,14640,14640,22
|
|
20241204,124000,1222328170,14650,14650,14650,14650,47
|
|
20241204,123900,1221639620,14640,14630,14640,14630,91
|
|
20241204,123800,1220307390,14650,14640,14650,14640,67
|
|
20241204,123700,1219326330,14640,14640,14640,14640,75
|
|
20241204,123600,1218228330,14630,14640,14640,14630,209
|
|
20241204,123500,1215169660,14640,14620,14640,14620,112
|
|
20241204,123400,1213531100,14620,14630,14630,14620,83
|
|
20241204,123300,1212317520,14630,14630,14630,14630,0
|
|
20241204,123200,1212317520,14630,14620,14630,14620,119
|
|
20241204,123100,1210576750,14630,14640,14640,14630,27
|
|
20241204,123000,1210181630,14620,14620,14620,14620,49
|
|
20241204,122900,1209465250,14620,14610,14620,14610,409
|
|
20241204,122800,1203486460,14620,14620,14620,14620,503
|
|
20241204,122700,1196132600,14620,14620,14620,14620,4
|
|
20241204,122600,1196074120,14620,14630,14630,14620,345
|
|
20241204,122500,1191026820,14640,14640,14640,14640,2
|
|
20241204,122400,1190997540,14640,14650,14650,14640,473
|
|
20241204,122300,1184072770,14650,14650,14650,14650,477
|
|
20241204,122200,1177084720,14660,14650,14660,14650,173
|
|
20241204,122100,1174550260,14650,14660,14660,14650,727
|
|
20241204,122000,1163892460,14660,14670,14670,14660,63
|
|
20241204,121900,1162968260,14680,14670,14680,14670,69
|
|
20241204,121800,1161956010,14680,14670,14680,14670,11
|
|
20241204,121700,1161794610,14670,14670,14680,14670,112
|
|
20241204,121600,1160151560,14680,14660,14680,14660,255
|
|
20241204,121500,1156410300,14670,14670,14670,14670,1
|
|
20241204,121400,1156395630,14670,14660,14670,14660,44
|
|
20241204,121300,1155750160,14670,14670,14670,14670,70
|
|
20241204,121200,1154723260,14670,14670,14670,14670,124
|
|
20241204,121100,1152904180,14670,14670,14670,14670,153
|
|
20241204,121000,1150659670,14670,14670,14670,14670,0
|
|
20241204,120900,1150659670,14670,14670,14670,14670,106
|
|
20241204,120800,1149104650,14670,14680,14680,14670,47
|
|
20241204,120700,1148415150,14680,14680,14680,14680,292
|
|
20241204,120600,1144128590,14670,14670,14670,14670,2
|
|
20241204,120500,1144099250,14690,14660,14690,14650,263
|
|
20241204,120400,1140244910,14660,14720,14760,14660,1069
|
|
20241204,120300,1124541490,14760,14740,14760,14720,62
|
|
20241204,120200,1123627950,14790,14790,14790,14790,0
|
|
20241204,120100,1123627950,14790,14730,14790,14730,682
|
|
20241204,120000,1113573550,14710,14680,14710,14680,215
|
|
20241204,115900,1110413220,14670,14660,14680,14660,212
|
|
20241204,115800,1107304210,14650,14650,14650,14650,24
|
|
20241204,115700,1106952610,14650,14660,14660,14650,283
|
|
20241204,115600,1102804970,14660,14660,14660,14660,102
|
|
20241204,115500,1101309650,14660,14680,14690,14660,839
|
|
20241204,115400,1089000260,14700,14690,14720,14690,605
|
|
20241204,115300,1080101750,14680,14670,14680,14670,107
|
|
20241204,115200,1078531500,14660,14660,14660,14660,441
|
|
20241204,115100,1072066440,14670,14650,14670,14650,65
|
|
20241204,115000,1071113030,14670,14670,14670,14670,120
|
|
20241204,114900,1069352630,14670,14650,14670,14650,115
|
|
20241204,114800,1067665600,14640,14640,14640,14640,205
|
|
20241204,114700,1064664400,14640,14590,14640,14590,952
|
|
20241204,114600,1050756280,14590,14590,14590,14590,99
|
|
20241204,114500,1049311870,14590,14590,14590,14590,10
|
|
20241204,114400,1049165970,14570,14560,14570,14560,116
|
|
20241204,114300,1047476440,14560,14550,14560,14550,143
|
|
20241204,114200,1045395350,14550,14550,14560,14550,186
|
|
20241204,114100,1042689040,14540,14550,14550,14540,207
|
|
20241204,114000,1039679190,14540,14540,14550,14540,191
|
|
20241204,113900,1036901330,14550,14550,14550,14550,87
|
|
20241204,113800,1035635480,14550,14540,14550,14540,219
|
|
20241204,113700,1032450210,14540,14540,14540,14540,40
|
|
20241204,113600,1031868610,14540,14540,14540,14540,121
|
|
20241204,113500,1030109270,14530,14540,14540,14530,264
|
|
20241204,113400,1026271350,14530,14540,14540,14530,174
|
|
20241204,113300,1023742650,14530,14540,14540,14530,319
|
|
20241204,113200,1019105850,14550,14550,14560,14550,445
|
|
20241204,113100,1012631090,14560,14560,14560,14560,12
|
|
20241204,113000,1012456370,14550,14550,14550,14550,339
|
|
20241204,112900,1007523920,14570,14580,14580,14560,1049
|
|
20241204,112800,992236300,14580,14600,14600,14580,95
|
|
20241204,112700,990849680,14580,14600,14600,14580,266
|
|
20241204,112600,986968750,14600,14600,14610,14600,136
|
|
20241204,112500,984982760,14600,14610,14610,14600,91
|
|
20241204,112400,983654000,14610,14610,14610,14610,49
|
|
20241204,112300,982938110,14600,14600,14610,14600,169
|
|
20241204,112200,980470700,14600,14600,14600,14600,79
|
|
20241204,112100,979317300,14600,14590,14600,14590,101
|
|
20241204,112000,977843100,14590,14600,14600,14590,156
|
|
20241204,111900,975566060,14600,14600,14600,14600,51
|
|
20241204,111800,974821460,14600,14580,14600,14580,49
|
|
20241204,111700,974106080,14570,14570,14570,14570,20
|
|
20241204,111600,973814680,14570,14610,14610,14570,174
|
|
20241204,111500,971277110,14590,14610,14620,14590,1187
|
|
20241204,111400,953950740,14630,14630,14630,14630,179
|
|
20241204,111300,951331970,14600,14600,14600,14600,189
|
|
20241204,111200,948572570,14630,14630,14630,14590,297
|
|
20241204,111100,944228750,14630,14570,14630,14570,192
|
|
20241204,111000,941425310,14630,14630,14630,14630,0
|
|
20241204,110900,941425310,14630,14580,14630,14580,45
|
|
20241204,110800,940768930,14570,14630,14630,14570,34
|
|
20241204,110700,940272890,14630,14550,14630,14550,422
|
|
20241204,110600,934124790,14630,14580,14630,14550,1607
|
|
20241204,110500,910739180,14550,14550,14550,14500,5172
|
|
20241204,110400,835556640,14520,14580,14580,14520,1085
|
|
20241204,110300,819778080,14580,14580,14580,14550,1529
|
|
20241204,110200,797503840,14580,14600,14600,14580,1415
|
|
20241204,110100,776870340,14590,14580,14590,14580,256
|
|
20241204,110000,773137010,14590,14650,14650,14590,1634
|
|
20241204,105900,749262790,14650,14680,14680,14650,1031
|
|
20241204,105800,734157440,14650,14660,14660,14640,1490
|
|
20241204,105700,712334680,14660,14700,14700,14660,441
|
|
20241204,105600,705861540,14700,14680,14700,14680,167
|
|
20241204,105500,703407040,14680,14670,14680,14670,37
|
|
20241204,105400,702864060,14690,14690,14690,14690,0
|
|
20241204,105300,702864060,14690,14660,14690,14660,123
|
|
20241204,105200,701057250,14650,14660,14660,14650,50
|
|
20241204,105100,700324720,14650,14650,14650,14650,1
|
|
20241204,105000,700310070,14690,14690,14690,14690,24
|
|
20241204,104900,699957510,14650,14690,14690,14650,7
|
|
20241204,104800,699854760,14690,14690,14690,14690,154
|
|
20241204,104700,697592500,14620,14650,14650,14620,50
|
|
20241204,104600,696860300,14650,14690,14690,14610,4039
|
|
20241204,104500,637711050,14700,14700,14700,14700,3
|
|
20241204,104400,637666950,14690,14700,14700,14690,32
|
|
20241204,104300,637196650,14690,14700,14700,14690,102
|
|
20241204,104200,635697270,14700,14700,14700,14700,0
|
|
20241204,104100,635697270,14700,14710,14710,14670,992
|
|
20241204,104000,621129230,14700,14710,14710,14700,475
|
|
20241204,103900,614143520,14710,14740,14740,14710,6
|
|
20241204,103800,614055230,14740,14730,14740,14730,16
|
|
20241204,103700,613819540,14730,14700,14730,14700,1442
|
|
20241204,103600,592607200,14710,14710,14710,14710,36
|
|
20241204,103500,592077640,14680,14700,14700,14680,59
|
|
20241204,103400,591210970,14700,14700,14700,14700,206
|
|
20241204,103300,588182770,14710,14700,14710,14700,42
|
|
20241204,103200,587565310,14700,14700,14700,14700,3
|
|
20241204,103100,587521210,14700,14680,14700,14680,2
|
|
20241204,103000,587491830,14740,14720,14740,14670,3154
|
|
20241204,102900,541119840,14730,14800,14800,14730,2540
|
|
20241204,102800,503621980,14800,14820,14820,14800,69
|
|
20241204,102700,502600750,14800,14800,14800,14800,4
|
|
20241204,102600,502541550,14800,14800,14800,14800,1
|
|
20241204,102500,502526750,14820,14840,14860,14820,118
|
|
20241204,102400,500777230,14850,14850,14850,14850,0
|
|
20241204,102300,500777230,14850,14840,14850,14840,129
|
|
20241204,102200,498862370,14830,14810,14830,14790,56
|
|
20241204,102100,498032250,14830,14790,14830,14790,2
|
|
20241204,102000,498002630,14860,14860,14860,14860,59
|
|
20241204,101900,497125890,14860,14840,14860,14840,51
|
|
20241204,101800,496368710,14790,14790,14790,14770,277
|
|
20241204,101700,492274840,14790,14780,14790,14780,239
|
|
20241204,101600,488742410,14780,14780,14780,14770,101
|
|
20241204,101500,487250490,14780,14810,14850,14770,906
|
|
20241204,101400,473851810,14850,14850,14850,14850,7
|
|
20241204,101300,473747860,14870,14870,14870,14870,101
|
|
20241204,101200,472245990,14870,14880,14880,14870,12
|
|
20241204,101100,472067440,14810,14880,14880,14810,9
|
|
20241204,101000,471933630,14880,14830,14880,14800,316
|
|
20241204,100900,467246490,14830,14870,14880,14830,8
|
|
20241204,100800,467127720,14810,14850,14880,14810,88
|
|
20241204,100700,465820040,14880,14870,14880,14870,100
|
|
20241204,100600,464332130,14870,14880,14880,14820,47
|
|
20241204,100500,463633730,14870,14810,14870,14790,342
|
|
20241204,100400,458572900,14860,14840,14860,14810,143
|
|
20241204,100300,456448920,14790,14820,14820,14790,178
|
|
20241204,100200,453812040,14850,14850,14850,14850,3
|
|
20241204,100100,453767490,14870,14870,14870,14860,182
|
|
20241204,100000,451061170,14800,14870,14870,14800,3
|
|
20241204,095900,451016690,14870,14870,14870,14820,10
|
|
20241204,095800,450868060,14860,14800,14860,14790,156
|
|
20241204,095700,448552440,14810,14810,14810,14810,16
|
|
20241204,095600,448315480,14810,14820,14820,14800,18
|
|
20241204,095500,448048900,14860,14840,14860,14840,140
|
|
20241204,095400,445969350,14820,14810,14820,14810,406
|
|
20241204,095300,439954930,14820,14820,14820,14820,1
|
|
20241204,095200,439940110,14820,14720,14820,14720,118
|
|
20241204,095100,438197750,14810,14730,14810,14720,450
|
|
20241204,095000,431567450,14730,14720,14730,14720,250
|
|
20241204,094900,427886950,14820,14820,14820,14820,102
|
|
20241204,094800,426375310,14820,14730,14820,14710,215
|
|
20241204,094700,423211080,14840,14700,14840,14700,311
|
|
20241204,094600,418637840,14700,14700,14700,14700,335
|
|
20241204,094500,413713340,14700,14700,14740,14700,819
|
|
20241204,094400,401670180,14710,14730,14740,14700,1923
|
|
20241204,094300,373381470,14740,14740,14750,14740,289
|
|
20241204,094200,369121550,14740,14770,14770,14740,642
|
|
20241204,094100,359648890,14770,14840,14880,14770,200
|
|
20241204,094000,356684830,14760,14760,14760,14760,930
|
|
20241204,093900,342958030,14770,14850,14850,14770,3064
|
|
20241204,093800,297692960,14850,14880,14880,14780,1618
|
|
20241204,093700,273740360,14880,14900,14900,14860,883
|
|
20241204,093600,260601410,14920,14920,14920,14920,5
|
|
20241204,093500,260526810,14920,14920,14920,14900,800
|
|
20241204,093400,248600120,14920,14920,14920,14910,135
|
|
20241204,093300,246586000,14920,14920,14930,14920,9
|
|
20241204,093200,246451690,14930,14930,14930,14910,27
|
|
20241204,093100,246048660,14930,14910,14930,14910,37
|
|
20241204,093000,245496470,14980,14910,14980,14910,37
|
|
20241204,092900,244944590,14910,14920,14990,14910,439
|
|
20241204,092800,238394940,14970,15040,15070,14930,489
|
|
20241204,092700,231081280,15070,14970,15070,14960,52
|
|
20241204,092600,230301160,15000,15080,15080,14970,229
|
|
20241204,092500,226866010,15070,15060,15080,15000,158
|
|
20241204,092400,224484830,15080,15080,15080,15080,0
|
|
20241204,092300,224484830,15080,15070,15100,14970,851
|
|
20241204,092200,211698810,15070,15060,15070,15010,332
|
|
20241204,092100,206702780,15070,15040,15070,15000,303
|
|
20241204,092000,202147470,15040,15010,15050,15000,359
|
|
20241204,091900,196753630,15010,14980,15010,14970,1894
|
|
20241204,091800,168364040,14980,14980,14980,14910,42
|
|
20241204,091700,167736840,14990,14920,14990,14910,258
|
|
20241204,091600,163888780,14920,14920,14920,14910,222
|
|
20241204,091500,160577390,15000,15000,15000,14950,120
|
|
20241204,091400,158777540,15010,15010,15010,15010,10
|
|
20241204,091300,158627440,15010,14980,15010,14980,148
|
|
20241204,091200,156406960,14990,14990,15000,14950,332
|
|
20241204,091100,151427320,15000,15000,15000,15000,161
|
|
20241204,091000,149012320,15000,15000,15000,14990,889
|
|
20241204,090900,135677760,14890,14970,15000,14890,1275
|
|
20241204,090800,116655590,14880,14880,14980,14870,236
|
|
20241204,090700,113134320,14870,14790,14870,14790,178
|
|
20241204,090600,110497320,14790,14980,14980,14790,92
|
|
20241204,090500,109135980,14800,14900,15020,14780,828
|
|
20241204,090400,96852980,14900,14860,14900,14800,701
|
|
20241204,090300,86425370,14870,14770,14870,14770,1025
|
|
20241204,090200,71246910,14770,14670,14790,14670,273
|
|
20241204,090100,67234660,14790,14700,14790,14660,605
|
|
20241204,090000,58352850,14610,14710,14800,14610,3968
|