628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,192400,2319819440,14700,14700,14700,14700,0
|
|
20241206,192300,2319819440,14700,14700,14700,14700,0
|
|
20241206,192200,2319819440,14700,14700,14700,14700,0
|
|
20241206,192100,2319819440,14700,14700,14700,14700,0
|
|
20241206,192000,2319819440,14700,14700,14700,14700,0
|
|
20241206,191900,2319819440,14700,14700,14700,14700,0
|
|
20241206,191800,2319819440,14700,14700,14700,14700,0
|
|
20241206,191700,2319819440,14700,14700,14700,14700,0
|
|
20241206,191600,2319819440,14700,14700,14700,14700,0
|
|
20241206,191500,2319819440,14700,14700,14700,14700,0
|
|
20241206,191400,2319819440,14700,14700,14700,14700,0
|
|
20241206,191300,2319819440,14700,14700,14700,14700,0
|
|
20241206,191200,2319819440,14700,14700,14700,14700,0
|
|
20241206,191100,2319819440,14700,14700,14700,14700,0
|
|
20241206,191000,2319819440,14700,14700,14700,14700,0
|
|
20241206,190900,2319819440,14700,14700,14700,14700,0
|
|
20241206,190800,2319819440,14700,14700,14700,14700,0
|
|
20241206,190700,2319819440,14700,14700,14700,14700,0
|
|
20241206,190600,2319819440,14700,14700,14700,14700,0
|
|
20241206,190500,2319819440,14700,14700,14700,14700,0
|
|
20241206,190400,2319819440,14700,14700,14700,14700,0
|
|
20241206,190300,2319819440,14700,14700,14700,14700,0
|
|
20241206,190200,2319819440,14700,14700,14700,14700,0
|
|
20241206,190100,2319819440,14700,14700,14700,14700,0
|
|
20241206,190000,2319819440,14700,14700,14700,14700,0
|
|
20241206,185900,2319819440,14700,14700,14700,14700,0
|
|
20241206,185800,2319819440,14700,14700,14700,14700,0
|
|
20241206,185700,2319819440,14700,14700,14700,14700,0
|
|
20241206,185600,2319819440,14700,14700,14700,14700,0
|
|
20241206,185500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,185400,2319819440,14700,14700,14700,14700,0
|
|
20241206,185300,2319819440,14700,14700,14700,14700,0
|
|
20241206,185200,2319819440,14700,14700,14700,14700,0
|
|
20241206,185100,2319819440,14700,14700,14700,14700,0
|
|
20241206,185000,2319819440,14700,14700,14700,14700,0
|
|
20241206,184900,2319819440,14700,14700,14700,14700,0
|
|
20241206,184800,2319819440,14700,14700,14700,14700,0
|
|
20241206,184700,2319819440,14700,14700,14700,14700,0
|
|
20241206,184600,2319819440,14700,14700,14700,14700,0
|
|
20241206,184500,2319819440,14700,14700,14700,14700,0
|
|
20241206,184400,2319819440,14700,14700,14700,14700,0
|
|
20241206,184300,2319819440,14700,14700,14700,14700,0
|
|
20241206,184200,2319819440,14700,14700,14700,14700,0
|
|
20241206,184100,2319819440,14700,14700,14700,14700,0
|
|
20241206,184000,2319819440,14700,14700,14700,14700,0
|
|
20241206,183900,2319819440,14700,14700,14700,14700,0
|
|
20241206,183800,2319819440,14700,14700,14700,14700,0
|
|
20241206,183700,2319819440,14700,14700,14700,14700,0
|
|
20241206,183600,2319819440,14700,14700,14700,14700,0
|
|
20241206,183500,2319819440,14700,14700,14700,14700,0
|
|
20241206,183400,2319819440,14700,14700,14700,14700,0
|
|
20241206,183300,2319819440,14700,14700,14700,14700,0
|
|
20241206,183200,2319819440,14700,14700,14700,14700,0
|
|
20241206,183100,2319819440,14700,14700,14700,14700,0
|
|
20241206,183000,2319819440,14700,14700,14700,14700,0
|
|
20241206,182900,2319819440,14700,14700,14700,14700,0
|
|
20241206,182800,2319819440,14700,14700,14700,14700,0
|
|
20241206,182700,2319819440,14700,14700,14700,14700,0
|
|
20241206,182600,2319819440,14700,14700,14700,14700,0
|
|
20241206,182500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,182400,2319819440,14700,14700,14700,14700,0
|
|
20241206,182300,2319819440,14700,14700,14700,14700,0
|
|
20241206,182200,2319819440,14700,14700,14700,14700,0
|
|
20241206,182100,2319819440,14700,14700,14700,14700,0
|
|
20241206,182000,2319819440,14700,14700,14700,14700,0
|
|
20241206,181900,2319819440,14700,14700,14700,14700,0
|
|
20241206,181800,2319819440,14700,14700,14700,14700,0
|
|
20241206,181700,2319819440,14700,14700,14700,14700,0
|
|
20241206,181600,2319819440,14700,14700,14700,14700,0
|
|
20241206,181500,2319819440,14700,14700,14700,14700,0
|
|
20241206,181400,2319819440,14700,14700,14700,14700,0
|
|
20241206,181300,2319819440,14700,14700,14700,14700,0
|
|
20241206,181200,2319819440,14700,14700,14700,14700,0
|
|
20241206,181100,2319819440,14700,14700,14700,14700,0
|
|
20241206,181000,2319819440,14700,14700,14700,14700,0
|
|
20241206,180900,2319819440,14700,14700,14700,14700,0
|
|
20241206,180800,2319819440,14700,14700,14700,14700,0
|
|
20241206,180700,2319819440,14700,14700,14700,14700,0
|
|
20241206,180600,2319819440,14700,14700,14700,14700,0
|
|
20241206,180500,2319819440,14700,14700,14700,14700,0
|
|
20241206,180400,2319819440,14700,14700,14700,14700,0
|
|
20241206,180300,2319819440,14700,14700,14700,14700,0
|
|
20241206,180200,2319819440,14700,14700,14700,14700,0
|
|
20241206,180100,2319819440,14700,14700,14700,14700,0
|
|
20241206,180000,2319819440,14700,14700,14700,14700,0
|
|
20241206,175900,2319819440,14700,14700,14700,14700,0
|
|
20241206,175800,2319819440,14700,14700,14700,14700,0
|
|
20241206,175700,2319819440,14700,14700,14700,14700,0
|
|
20241206,175600,2319819440,14700,14700,14700,14700,0
|
|
20241206,175500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,175400,2319819440,14700,14700,14700,14700,0
|
|
20241206,175300,2319819440,14700,14700,14700,14700,0
|
|
20241206,175200,2319819440,14700,14700,14700,14700,0
|
|
20241206,175100,2319819440,14700,14700,14700,14700,0
|
|
20241206,175000,2319819440,14700,14700,14700,14700,0
|
|
20241206,174900,2319819440,14700,14700,14700,14700,0
|
|
20241206,174800,2319819440,14700,14700,14700,14700,0
|
|
20241206,174700,2319819440,14700,14700,14700,14700,0
|
|
20241206,174600,2319819440,14700,14700,14700,14700,0
|
|
20241206,174500,2319819440,14700,14700,14700,14700,0
|
|
20241206,174400,2319819440,14700,14700,14700,14700,0
|
|
20241206,174300,2319819440,14700,14700,14700,14700,0
|
|
20241206,174200,2319819440,14700,14700,14700,14700,0
|
|
20241206,174100,2319819440,14700,14700,14700,14700,0
|
|
20241206,174000,2319819440,14700,14700,14700,14700,0
|
|
20241206,173900,2319819440,14700,14700,14700,14700,0
|
|
20241206,173800,2319819440,14700,14700,14700,14700,0
|
|
20241206,173700,2319819440,14700,14700,14700,14700,0
|
|
20241206,173600,2319819440,14700,14700,14700,14700,0
|
|
20241206,173500,2319819440,14700,14700,14700,14700,0
|
|
20241206,173400,2319819440,14700,14700,14700,14700,0
|
|
20241206,173300,2319819440,14700,14700,14700,14700,0
|
|
20241206,173200,2319819440,14700,14700,14700,14700,0
|
|
20241206,173100,2319819440,14700,14700,14700,14700,0
|
|
20241206,173000,2319819440,14700,14700,14700,14700,0
|
|
20241206,172900,2319819440,14700,14700,14700,14700,0
|
|
20241206,172800,2319819440,14700,14700,14700,14700,0
|
|
20241206,172700,2319819440,14700,14700,14700,14700,0
|
|
20241206,172600,2319819440,14700,14700,14700,14700,0
|
|
20241206,172500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,172400,2319819440,14700,14700,14700,14700,0
|
|
20241206,172300,2319819440,14700,14700,14700,14700,0
|
|
20241206,172200,2319819440,14700,14700,14700,14700,0
|
|
20241206,172100,2319819440,14700,14700,14700,14700,0
|
|
20241206,172000,2319819440,14700,14700,14700,14700,0
|
|
20241206,171900,2319819440,14700,14700,14700,14700,0
|
|
20241206,171800,2319819440,14700,14700,14700,14700,0
|
|
20241206,171700,2319819440,14700,14700,14700,14700,0
|
|
20241206,171600,2319819440,14700,14700,14700,14700,0
|
|
20241206,171500,2319819440,14700,14700,14700,14700,0
|
|
20241206,171400,2319819440,14700,14700,14700,14700,0
|
|
20241206,171300,2319819440,14700,14700,14700,14700,0
|
|
20241206,171200,2319819440,14700,14700,14700,14700,0
|
|
20241206,171100,2319819440,14700,14700,14700,14700,0
|
|
20241206,171000,2319819440,14700,14700,14700,14700,0
|
|
20241206,170900,2319819440,14700,14700,14700,14700,0
|
|
20241206,170800,2319819440,14700,14700,14700,14700,0
|
|
20241206,170700,2319819440,14700,14700,14700,14700,0
|
|
20241206,170600,2319819440,14700,14700,14700,14700,0
|
|
20241206,170500,2319819440,14700,14700,14700,14700,0
|
|
20241206,170400,2319819440,14700,14700,14700,14700,0
|
|
20241206,170300,2319819440,14700,14700,14700,14700,0
|
|
20241206,170200,2319819440,14700,14700,14700,14700,0
|
|
20241206,170100,2319819440,14700,14700,14700,14700,0
|
|
20241206,170000,2319819440,14700,14700,14700,14700,0
|
|
20241206,165900,2319819440,14700,14700,14700,14700,0
|
|
20241206,165800,2319819440,14700,14700,14700,14700,0
|
|
20241206,165700,2319819440,14700,14700,14700,14700,0
|
|
20241206,165600,2319819440,14700,14700,14700,14700,0
|
|
20241206,165500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,165400,2319819440,14700,14700,14700,14700,0
|
|
20241206,165300,2319819440,14700,14700,14700,14700,0
|
|
20241206,165200,2319819440,14700,14700,14700,14700,0
|
|
20241206,165100,2319819440,14700,14700,14700,14700,0
|
|
20241206,165000,2319819440,14700,14700,14700,14700,0
|
|
20241206,164900,2319819440,14700,14700,14700,14700,0
|
|
20241206,164800,2319819440,14700,14700,14700,14700,0
|
|
20241206,164700,2319819440,14700,14700,14700,14700,0
|
|
20241206,164600,2319819440,14700,14700,14700,14700,0
|
|
20241206,164500,2319819440,14700,14700,14700,14700,0
|
|
20241206,164400,2319819440,14700,14700,14700,14700,0
|
|
20241206,164300,2319819440,14700,14700,14700,14700,0
|
|
20241206,164200,2319819440,14700,14700,14700,14700,0
|
|
20241206,164100,2319819440,14700,14700,14700,14700,0
|
|
20241206,164000,2319819440,14700,14700,14700,14700,0
|
|
20241206,163900,2319819440,14700,14700,14700,14700,0
|
|
20241206,163800,2319819440,14700,14700,14700,14700,0
|
|
20241206,163700,2319819440,14700,14700,14700,14700,0
|
|
20241206,163600,2319819440,14700,14700,14700,14700,0
|
|
20241206,163500,2319819440,14700,14700,14700,14700,0
|
|
20241206,163400,2319819440,14700,14700,14700,14700,0
|
|
20241206,163300,2319819440,14700,14700,14700,14700,0
|
|
20241206,163200,2319819440,14700,14700,14700,14700,0
|
|
20241206,163100,2319819440,14700,14700,14700,14700,0
|
|
20241206,163000,2319819440,14700,14700,14700,14700,0
|
|
20241206,162900,2319819440,14700,14700,14700,14700,0
|
|
20241206,162800,2319819440,14700,14700,14700,14700,0
|
|
20241206,162700,2319819440,14700,14700,14700,14700,0
|
|
20241206,162600,2319819440,14700,14700,14700,14700,0
|
|
20241206,162500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,162400,2319819440,14700,14700,14700,14700,0
|
|
20241206,162300,2319819440,14700,14700,14700,14700,0
|
|
20241206,162200,2319819440,14700,14700,14700,14700,0
|
|
20241206,162100,2319819440,14700,14700,14700,14700,0
|
|
20241206,162000,2319819440,14700,14700,14700,14700,0
|
|
20241206,161900,2319819440,14700,14700,14700,14700,0
|
|
20241206,161800,2319819440,14700,14700,14700,14700,0
|
|
20241206,161700,2319819440,14700,14700,14700,14700,0
|
|
20241206,161600,2319819440,14700,14700,14700,14700,0
|
|
20241206,161500,2319819440,14700,14700,14700,14700,0
|
|
20241206,161400,2319819440,14700,14700,14700,14700,0
|
|
20241206,161300,2319819440,14700,14700,14700,14700,0
|
|
20241206,161200,2319819440,14700,14700,14700,14700,0
|
|
20241206,161100,2319819440,14700,14700,14700,14700,0
|
|
20241206,161000,2319819440,14700,14700,14700,14700,0
|
|
20241206,160900,2319819440,14700,14700,14700,14700,0
|
|
20241206,160800,2319819440,14700,14700,14700,14700,0
|
|
20241206,160700,2319819440,14700,14700,14700,14700,0
|
|
20241206,160600,2319819440,14700,14700,14700,14700,0
|
|
20241206,160500,2319819440,14700,14700,14700,14700,0
|
|
20241206,160400,2319819440,14700,14700,14700,14700,0
|
|
20241206,160300,2319819440,14700,14700,14700,14700,0
|
|
20241206,160200,2319819440,14700,14700,14700,14700,0
|
|
20241206,160100,2319819440,14700,14700,14700,14700,0
|
|
20241206,160000,2319819440,14700,14700,14700,14700,0
|
|
20241206,155900,2319819440,14700,14700,14700,14700,0
|
|
20241206,155800,2319819440,14700,14700,14700,14700,0
|
|
20241206,155700,2319819440,14700,14700,14700,14700,0
|
|
20241206,155600,2319819440,14700,14700,14700,14700,0
|
|
20241206,155500,2319819440,14700,14700,14700,14700,1988
|
|
20241206,155400,2319819440,14700,14700,14700,14700,0
|
|
20241206,155300,2319819440,14700,14700,14700,14700,0
|
|
20241206,155200,2319819440,14700,14700,14700,14700,0
|
|
20241206,155100,2319819440,14700,14700,14700,14700,0
|
|
20241206,155000,2319819440,14700,14700,14700,14700,0
|
|
20241206,154900,2319819440,14700,14700,14700,14700,0
|
|
20241206,154800,2319819440,14700,14700,14700,14700,0
|
|
20241206,154700,2319819440,14700,14700,14700,14700,0
|
|
20241206,154600,2319819440,14700,14700,14700,14700,0
|
|
20241206,154500,2319819440,14700,14700,14700,14700,0
|
|
20241206,154400,2319819440,14700,14700,14700,14700,0
|
|
20241206,154300,2319819440,14700,14700,14700,14700,0
|
|
20241206,154200,2319819440,14700,14700,14700,14700,0
|
|
20241206,154100,2319819440,14700,14700,14700,14700,0
|
|
20241206,154000,2319819440,14700,14700,14700,14700,0
|
|
20241206,153900,2319819440,14700,14700,14700,14700,0
|
|
20241206,153800,2319819440,14700,14700,14700,14700,0
|
|
20241206,153700,2319819440,14700,14700,14700,14700,0
|
|
20241206,153600,2319819440,14700,14700,14700,14700,0
|
|
20241206,153500,2319819440,14700,14700,14700,14700,0
|
|
20241206,153400,2319819440,14700,14700,14700,14700,0
|
|
20241206,153300,2319819440,14700,14700,14700,14700,0
|
|
20241206,153200,2319819440,14700,14700,14700,14700,0
|
|
20241206,153100,2319819440,14700,14700,14700,14700,0
|
|
20241206,153000,2319819440,14700,14700,14700,14700,1988
|
|
20241206,152900,2290595840,14730,14730,14730,14730,0
|
|
20241206,152800,2290595840,14730,14730,14730,14730,0
|
|
20241206,152700,2290595840,14730,14730,14730,14730,0
|
|
20241206,152600,2290595840,14730,14730,14730,14730,0
|
|
20241206,152500,2290595840,14730,14730,14730,14730,0
|
|
20241206,152400,2290595840,14730,14730,14730,14730,0
|
|
20241206,152300,2290595840,14730,14730,14730,14730,0
|
|
20241206,152200,2290595840,14730,14730,14730,14730,0
|
|
20241206,152100,2290595840,14730,14730,14730,14730,0
|
|
20241206,152000,2290595840,14730,14730,14730,14730,0
|
|
20241206,151900,2290595840,14730,14730,14750,14670,399
|
|
20241206,151800,2284728060,14690,14690,14740,14690,249
|
|
20241206,151700,2281064240,14680,14710,14750,14680,240
|
|
20241206,151600,2277534360,14730,14690,14730,14690,98
|
|
20241206,151500,2276091530,14740,14650,14740,14650,203
|
|
20241206,151400,2273109680,14650,14650,14660,14640,264
|
|
20241206,151300,2269242090,14660,14690,14690,14650,1964
|
|
20241206,151200,2240433270,14690,14690,14690,14690,35
|
|
20241206,151100,2239919120,14700,14720,14720,14690,293
|
|
20241206,151000,2235610420,14710,14750,14750,14710,214
|
|
20241206,150900,2232456230,14760,14760,14840,14740,343
|
|
20241206,150800,2227396450,14740,14780,14790,14740,2348
|
|
20241206,150700,2192692130,14780,14790,14790,14780,124
|
|
20241206,150600,2190858230,14790,14790,14790,14790,9
|
|
20241206,150500,2190725120,14780,14770,14800,14770,463
|
|
20241206,150400,2183874010,14780,14810,14810,14780,535
|
|
20241206,150300,2175954860,14810,14810,14820,14810,12
|
|
20241206,150200,2175777120,14810,14830,14830,14810,247
|
|
20241206,150100,2172114210,14830,14850,14850,14830,388
|
|
20241206,150000,2166353170,14850,14830,14900,14830,202
|
|
20241206,145900,2163349890,14880,14850,14880,14850,582
|
|
20241206,145800,2154699300,14810,14860,14860,14810,473
|
|
20241206,145700,2147679490,14870,14850,14870,14810,69
|
|
20241206,145600,2146654360,14850,14850,14850,14790,90
|
|
20241206,145500,2145317920,14850,14830,14850,14830,60
|
|
20241206,145400,2144427480,14830,14820,14830,14790,1095
|
|
20241206,145300,2128197260,14790,14780,14840,14780,88
|
|
20241206,145200,2126894790,14770,14850,14850,14770,509
|
|
20241206,145100,2119356780,14780,14780,14850,14780,64
|
|
20241206,145000,2118406800,14850,14840,14850,14770,100
|
|
20241206,144900,2116922420,14840,14790,14840,14780,56
|
|
20241206,144800,2116094670,14790,14790,14790,14790,6
|
|
20241206,144700,2116005930,14790,14870,14870,14790,387
|
|
20241206,144600,2110276270,14810,14810,14870,14810,78
|
|
20241206,144500,2109116770,14870,14870,14870,14870,84
|
|
20241206,144400,2107867690,14810,14810,14810,14810,56
|
|
20241206,144300,2107038330,14820,14870,14870,14820,112
|
|
20241206,144200,2105373190,14810,14870,14870,14810,72
|
|
20241206,144100,2104302790,14820,14880,14880,14820,186
|
|
20241206,144000,2101543810,14830,14880,14880,14830,81
|
|
20241206,143900,2100338830,14880,14880,14880,14820,81
|
|
20241206,143800,2099133610,14820,14880,14880,14820,140
|
|
20241206,143700,2097053110,14890,14890,14890,14820,103
|
|
20241206,143600,2095519570,14840,14890,14890,14840,138
|
|
20241206,143500,2093468790,14860,14880,14890,14860,170
|
|
20241206,143400,2090940060,14880,14880,14880,14850,39
|
|
20241206,143300,2090359770,14880,14870,14880,14850,44
|
|
20241206,143200,2089705390,14840,14880,14880,14830,509
|
|
20241206,143100,2082143000,14880,14880,14880,14880,140
|
|
20241206,143000,2080059800,14880,14880,14880,14880,130
|
|
20241206,142900,2078125400,14830,14880,14880,14830,123
|
|
20241206,142800,2076295260,14880,14860,14880,14860,146
|
|
20241206,142700,2074124240,14860,14860,14860,14800,79
|
|
20241206,142600,2072950360,14860,14860,14860,14860,321
|
|
20241206,142500,2068180300,14790,14860,14860,14790,180
|
|
20241206,142400,2065506580,14860,14860,14860,14860,32
|
|
20241206,142300,2065031060,14860,14780,14860,14780,114
|
|
20241206,142200,2063337100,14790,14790,14820,14790,1747
|
|
20241206,142100,2037496370,14860,14860,14860,14860,118
|
|
20241206,142000,2035742890,14850,14850,14850,14780,143
|
|
20241206,141900,2033619410,14850,14840,14850,14840,70
|
|
20241206,141800,2032579920,14840,14840,14840,14840,73
|
|
20241206,141700,2031496600,14770,14830,14840,14770,74
|
|
20241206,141600,2030398850,14830,14760,14830,14760,75
|
|
20241206,141500,2029286670,14830,14760,14830,14760,84
|
|
20241206,141400,2028041020,14820,14750,14820,14750,61
|
|
20241206,141300,2027137140,14750,14780,14840,14750,209
|
|
20241206,141200,2024050880,14840,14830,14840,14790,94
|
|
20241206,141100,2022658630,14830,14830,14830,14830,61
|
|
20241206,141000,2021754000,14780,14830,14830,14780,71
|
|
20241206,140900,2020701120,14830,14820,14830,14770,107
|
|
20241206,140800,2019114690,14800,14790,14800,14790,80
|
|
20241206,140700,2017930910,14790,14790,14790,14790,67
|
|
20241206,140600,2016939980,14760,14750,14810,14750,81
|
|
20241206,140500,2015740480,14750,14810,14810,14750,90
|
|
20241206,140400,2014408240,14810,14810,14810,14750,62
|
|
20241206,140300,2013490320,14740,14810,14810,14740,81
|
|
20241206,140200,2012291270,14740,14730,14820,14730,120
|
|
20241206,140100,2010515470,14730,14730,14820,14730,68
|
|
20241206,140000,2009509700,14730,14820,14820,14730,243
|
|
20241206,135900,2005924980,14760,14830,14830,14750,86
|
|
20241206,135800,2004651200,14750,14750,14840,14750,86
|
|
20241206,135700,2003376320,14750,14800,14840,14750,1102
|
|
20241206,135600,1987119090,14840,14830,14840,14800,67
|
|
20241206,135500,1986125460,14830,14830,14830,14790,105
|
|
20241206,135400,1984568470,14750,14750,14840,14740,98
|
|
20241206,135300,1983117800,14750,14850,14850,14750,283
|
|
20241206,135200,1978936750,14780,14780,14850,14780,62
|
|
20241206,135100,1978016960,14780,14780,14860,14770,180
|
|
20241206,135000,1975350510,14780,14850,14860,14780,1276
|
|
20241206,134900,1956410190,14850,14840,14850,14770,82
|
|
20241206,134800,1955192880,14840,14840,14840,14840,70
|
|
20241206,134700,1954154080,14840,14830,14840,14830,88
|
|
20241206,134600,1952848410,14830,14810,14830,14810,75
|
|
20241206,134500,1951736660,14740,14810,14810,14740,61
|
|
20241206,134400,1950833320,14810,14740,14810,14740,67
|
|
20241206,134300,1949841400,14820,14820,14820,14820,104
|
|
20241206,134200,1948300120,14820,14730,14820,14730,81
|
|
20241206,134100,1947099790,14820,14820,14820,14740,103
|
|
20241206,134000,1945577320,14820,14800,14820,14800,66
|
|
20241206,133900,1944600450,14800,14800,14800,14800,110
|
|
20241206,133800,1942972450,14800,14800,14800,14800,76
|
|
20241206,133700,1941847650,14750,14790,14800,14750,402
|
|
20241206,133600,1935905850,14790,14790,14790,14790,77
|
|
20241206,133500,1934767020,14790,14790,14790,14790,101
|
|
20241206,133400,1933273230,14790,14770,14790,14770,312
|
|
20241206,133300,1928664410,14770,14770,14770,14770,65
|
|
20241206,133200,1927704360,14770,14770,14780,14770,99
|
|
20241206,133100,1926241600,14760,14740,14760,14710,177
|
|
20241206,133000,1923632410,14740,14740,14740,14700,53
|
|
20241206,132900,1922852620,14710,14740,14740,14710,62
|
|
20241206,132800,1921940420,14740,14740,14740,14710,135
|
|
20241206,132700,1919950930,14740,14710,14740,14710,73
|
|
20241206,132600,1918876910,14740,14740,14740,14710,153
|
|
20241206,132500,1916621750,14740,14740,14740,14710,93
|
|
20241206,132400,1915251940,14740,14730,14740,14720,138
|
|
20241206,132300,1913218420,14730,14680,14740,14680,52
|
|
20241206,132200,1912452860,14740,14740,14740,14680,73
|
|
20241206,132100,1911377500,14740,14670,14740,14670,9
|
|
20241206,132000,1911244910,14670,14750,14750,14660,68
|
|
20241206,131900,1910247260,14660,14760,14760,14660,1362
|
|
20241206,131800,1890226130,14710,14770,14770,14710,388
|
|
20241206,131700,1884512670,14770,14770,14770,14770,60
|
|
20241206,131600,1883626470,14770,14770,14770,14770,109
|
|
20241206,131500,1882016540,14700,14780,14780,14700,44
|
|
20241206,131400,1881366620,14780,14690,14780,14690,123
|
|
20241206,131300,1879554440,14690,14790,14790,14690,176
|
|
20241206,131200,1876962670,14790,14780,14790,14780,56
|
|
20241206,131100,1876134810,14780,14770,14780,14770,58
|
|
20241206,131000,1875277870,14780,14770,14780,14730,87
|
|
20241206,130900,1873992640,14770,14700,14770,14670,189
|
|
20241206,130800,1871209510,14670,14700,14700,14670,74
|
|
20241206,130700,1870122610,14700,14700,14700,14700,71
|
|
20241206,130600,1869078910,14700,14700,14700,14700,44
|
|
20241206,130500,1868432110,14700,14660,14700,14660,76
|
|
20241206,130400,1867315110,14660,14670,14670,14660,206
|
|
20241206,130300,1864294110,14670,14680,14700,14670,83
|
|
20241206,130200,1863074550,14690,14680,14720,14680,94
|
|
20241206,130100,1861691410,14680,14680,14730,14680,48
|
|
20241206,130000,1860985070,14740,14750,14750,14670,82
|
|
20241206,125900,1859777160,14670,14760,14760,14670,79
|
|
20241206,125800,1858614320,14760,14750,14770,14700,117
|
|
20241206,125700,1856891000,14750,14750,14750,14750,56
|
|
20241206,125600,1856065000,14750,14750,14750,14750,103
|
|
20241206,125500,1854545750,14750,14660,14750,14660,114
|
|
20241206,125400,1852864470,14740,14740,14740,14640,105
|
|
20241206,125300,1851324290,14750,14660,14750,14660,92
|
|
20241206,125200,1849968250,14660,14650,14730,14650,106
|
|
20241206,125100,1848408090,14650,14670,14730,14650,27
|
|
20241206,125000,1848011430,14680,14700,14750,14680,223
|
|
20241206,124900,1844733610,14700,14720,14770,14690,446
|
|
20241206,124800,1838172800,14770,14720,14780,14720,41
|
|
20241206,124700,1837568400,14720,14780,14780,14720,171
|
|
20241206,124600,1835046540,14780,14780,14780,14780,65
|
|
20241206,124500,1834085840,14780,14780,14780,14780,95
|
|
20241206,124400,1832681740,14780,14780,14780,14780,60
|
|
20241206,124300,1831794940,14780,14780,14780,14700,303
|
|
20241206,124200,1827325560,14780,14710,14780,14710,71
|
|
20241206,124100,1826276670,14780,14750,14780,14710,170
|
|
20241206,124000,1823771070,14780,14780,14780,14750,169
|
|
20241206,123900,1821276910,14780,14780,14780,14780,89
|
|
20241206,123800,1819961490,14780,14780,14780,14740,329
|
|
20241206,123700,1815103470,14780,14730,14780,14730,94
|
|
20241206,123600,1813715020,14730,14720,14780,14720,109
|
|
20241206,123500,1812104750,14780,14750,14780,14720,160
|
|
20241206,123400,1809745080,14750,14700,14750,14700,86
|
|
20241206,123300,1808477070,14700,14700,14750,14700,94
|
|
20241206,123200,1807091480,14730,14670,14730,14670,113
|
|
20241206,123100,1805429260,14670,14730,14730,14670,92
|
|
20241206,123000,1804076640,14740,14730,14740,14660,1459
|
|
20241206,122900,1782585550,14730,14700,14730,14700,322
|
|
20241206,122800,1777850250,14700,14700,14700,14700,52
|
|
20241206,122700,1777085850,14700,14700,14700,14650,97
|
|
20241206,122600,1775660000,14700,14640,14700,14640,489
|
|
20241206,122500,1768480270,14680,14680,14680,14640,59
|
|
20241206,122400,1767614570,14650,14650,14680,14650,111
|
|
20241206,122300,1765985450,14650,14640,14680,14640,79
|
|
20241206,122200,1764826050,14640,14620,14680,14620,60
|
|
20241206,122100,1763945670,14620,14650,14650,14620,164
|
|
20241206,122000,1761543250,14710,14650,14710,14650,1105
|
|
20241206,121900,1745299680,14650,14690,14690,14650,612
|
|
20241206,121800,1736310280,14600,14600,14600,14600,150
|
|
20241206,121700,1734120280,14690,14620,14690,14620,129
|
|
20241206,121600,1732228040,14680,14680,14680,14680,58
|
|
20241206,121500,1731376600,14610,14680,14680,14610,37
|
|
20241206,121400,1730833580,14610,14610,14610,14610,330
|
|
20241206,121300,1726012280,14620,14640,14660,14620,518
|
|
20241206,121200,1718430010,14640,14620,14640,14620,49
|
|
20241206,121100,1717712710,14620,14650,14680,14620,264
|
|
20241206,121000,1713849100,14660,14660,14660,14660,39
|
|
20241206,120900,1713277360,14650,14650,14650,14650,140
|
|
20241206,120800,1711226360,14650,14610,14650,14610,109
|
|
20241206,120700,1709630790,14650,14650,14650,14650,36
|
|
20241206,120600,1709103390,14610,14650,14650,14610,109
|
|
20241206,120500,1707506860,14650,14650,14650,14650,56
|
|
20241206,120400,1706686460,14600,14600,14600,14600,0
|
|
20241206,120300,1706686460,14600,14600,14600,14590,109
|
|
20241206,120200,1705095090,14610,14660,14660,14610,129
|
|
20241206,120100,1703208500,14660,14620,14660,14610,45
|
|
20241206,120000,1702549260,14620,14610,14620,14610,109
|
|
20241206,115900,1700956760,14610,14600,14620,14600,70
|
|
20241206,115800,1699934070,14600,14680,14680,14600,107
|
|
20241206,115700,1698370920,14600,14630,14680,14600,376
|
|
20241206,115600,1692873990,14620,14590,14620,14590,99
|
|
20241206,115500,1691427970,14590,14550,14590,14550,60
|
|
20241206,115400,1690552870,14620,14620,14620,14620,5
|
|
20241206,115300,1690479770,14630,14630,14630,14630,2
|
|
20241206,115200,1690450510,14550,14540,14550,14540,105
|
|
20241206,115100,1688923720,14540,14570,14570,14540,772
|
|
20241206,115000,1677687750,14570,14590,14590,14570,105
|
|
20241206,114900,1676156700,14590,14630,14630,14580,274
|
|
20241206,114800,1672156920,14630,14590,14630,14590,9
|
|
20241206,114700,1672025570,14590,14600,14600,14590,68
|
|
20241206,114600,1671033440,14590,14600,14600,14590,163
|
|
20241206,114500,1668654880,14590,14570,14590,14570,257
|
|
20241206,114400,1664908110,14570,14560,14570,14560,838
|
|
20241206,114300,1652706790,14550,14550,14550,14550,13
|
|
20241206,114200,1652517640,14540,14560,14560,14540,4
|
|
20241206,114100,1652459460,14560,14530,14560,14530,45
|
|
20241206,114000,1651805520,14530,14570,14570,14530,426
|
|
20241206,113900,1645604190,14570,14570,14570,14570,5
|
|
20241206,113800,1645531340,14570,14560,14570,14560,173
|
|
20241206,113700,1643012110,14560,14560,14580,14560,987
|
|
20241206,113600,1628641370,14530,14580,14580,14530,1597
|
|
20241206,113500,1605400700,14590,14620,14640,14590,411
|
|
20241206,113400,1599400940,14630,14610,14650,14610,3
|
|
20241206,113300,1599357050,14650,14650,14650,14650,2
|
|
20241206,113200,1599327750,14650,14630,14650,14580,1229
|
|
20241206,113100,1581364750,14630,14610,14630,14610,327
|
|
20241206,113000,1576581270,14610,14610,14610,14570,115
|
|
20241206,112900,1574904890,14570,14610,14610,14570,81
|
|
20241206,112800,1573723470,14610,14560,14610,14550,1498
|
|
20241206,112700,1551877860,14550,14540,14560,14540,360
|
|
20241206,112600,1546638160,14540,14540,14540,14540,5
|
|
20241206,112500,1546565460,14550,14510,14550,14510,230
|
|
20241206,112400,1543228120,14500,14510,14510,14500,59
|
|
20241206,112300,1542372050,14510,14520,14520,14510,435
|
|
20241206,112200,1536058300,14520,14520,14520,14510,125
|
|
20241206,112100,1534243350,14550,14530,14550,14530,15
|
|
20241206,112000,1534025200,14500,14500,14500,14500,0
|
|
20241206,111900,1534025200,14500,14490,14500,14490,391
|
|
20241206,111800,1528356430,14500,14440,14500,14430,111
|
|
20241206,111700,1526754130,14430,14430,14430,14430,384
|
|
20241206,111600,1521213010,14430,14450,14500,14430,502
|
|
20241206,111500,1513962880,14450,14440,14450,14440,264
|
|
20241206,111400,1510148100,14430,14430,14430,14430,1
|
|
20241206,111300,1510133670,14430,14440,14450,14400,1523
|
|
20241206,111200,1488147960,14500,14450,14500,14420,438
|
|
20241206,111100,1481814920,14450,14360,14450,14360,315
|
|
20241206,111000,1477267550,14370,14370,14370,14350,83
|
|
20241206,110900,1476075310,14380,14380,14440,14370,232
|
|
20241206,110800,1472739250,14380,14440,14440,14370,973
|
|
20241206,110700,1458745350,14440,14390,14440,14390,5142
|
|
20241206,110600,1384740510,14390,14370,14390,14370,252
|
|
20241206,110500,1381117750,14320,14330,14370,14320,535
|
|
20241206,110400,1373451240,14320,14350,14380,14320,1475
|
|
20241206,110300,1352298660,14350,14350,14350,14350,4
|
|
20241206,110200,1352241260,14390,14350,14390,14300,1810
|
|
20241206,110100,1326315770,14340,14300,14340,14290,326
|
|
20241206,110000,1321648390,14300,14300,14330,14280,1719
|
|
20241206,105900,1297078860,14290,14320,14330,14290,1245
|
|
20241206,105800,1279261190,14340,14290,14340,14290,329
|
|
20241206,105700,1274552000,14200,14220,14300,14200,2578
|
|
20241206,105600,1237903230,14220,14220,14230,14200,319
|
|
20241206,105500,1233367790,14220,14280,14310,14200,5174
|
|
20241206,105400,1159789910,14280,14230,14290,14230,1248
|
|
20241206,105300,1141968010,14210,14280,14300,14210,1116
|
|
20241206,105200,1126070160,14280,14300,14390,14280,173
|
|
20241206,105100,1123596440,14300,14350,14350,14300,764
|
|
20241206,105000,1112656110,14350,14360,14390,14320,955
|
|
20241206,104900,1098953190,14370,14450,14450,14370,3063
|
|
20241206,104800,1054831310,14440,14440,14500,14440,614
|
|
20241206,104700,1045962260,14450,14450,14500,14450,304
|
|
20241206,104600,1041564680,14500,14460,14510,14450,1088
|
|
20241206,104500,1025838160,14470,14480,14510,14470,2229
|
|
20241206,104400,993571920,14480,14480,14480,14480,93
|
|
20241206,104300,992225280,14480,14500,14510,14480,1074
|
|
20241206,104200,976653410,14500,14520,14520,14500,428
|
|
20241206,104100,970441830,14520,14520,14590,14520,35
|
|
20241206,104000,969931600,14520,14510,14520,14510,28
|
|
20241206,103900,969525250,14540,14620,14620,14520,684
|
|
20241206,103800,959573690,14620,14600,14620,14600,104
|
|
20241206,103700,958054000,14600,14600,14620,14560,208
|
|
20241206,103600,955017030,14620,14550,14620,14550,67
|
|
20241206,103500,954037860,14580,14620,14630,14580,174
|
|
20241206,103400,951500850,14620,14570,14620,14570,622
|
|
20241206,103300,942427080,14530,14530,14530,14530,0
|
|
20241206,103200,942427080,14530,14510,14530,14510,36
|
|
20241206,103100,941904570,14510,14590,14590,14510,21
|
|
20241206,103000,941599060,14590,14500,14590,14490,30
|
|
20241206,102900,941164160,14550,14480,14550,14470,268
|
|
20241206,102800,937273190,14490,14490,14490,14480,611
|
|
20241206,102700,928422980,14500,14540,14540,14500,3049
|
|
20241206,102600,884208870,14540,14600,14600,14540,1019
|
|
20241206,102500,869377860,14600,14560,14600,14560,80
|
|
20241206,102400,868213020,14550,14570,14570,14540,381
|
|
20241206,102300,862665430,14550,14520,14550,14520,66
|
|
20241206,102200,861705750,14560,14480,14560,14480,2535
|
|
20241206,102100,824807610,14560,14510,14560,14470,515
|
|
20241206,102000,817344860,14500,14560,14560,14490,3792
|
|
20241206,101900,762297920,14560,14570,14570,14560,362
|
|
20241206,101800,757023860,14580,14590,14590,14580,1189
|
|
20241206,101700,739681780,14600,14600,14610,14600,401
|
|
20241206,101600,733825000,14600,14640,14640,14600,2212
|
|
20241206,101500,701494800,14640,14650,14650,14640,122
|
|
20241206,101400,699707920,14640,14640,14640,14640,1
|
|
20241206,101300,699693280,14640,14640,14640,14640,567
|
|
20241206,101200,691392400,14650,14650,14650,14650,1
|
|
20241206,101100,691377750,14650,14660,14670,14650,763
|
|
20241206,101000,680197290,14660,14660,14660,14660,86
|
|
20241206,100900,678936530,14660,14660,14660,14660,326
|
|
20241206,100800,674157370,14660,14670,14670,14650,2612
|
|
20241206,100700,635884040,14670,14690,14690,14670,516
|
|
20241206,100600,628309740,14690,14690,14690,14690,6
|
|
20241206,100500,628221600,14690,14690,14690,14690,20
|
|
20241206,100400,627927800,14680,14690,14690,14680,12
|
|
20241206,100300,627751610,14690,14670,14690,14670,72
|
|
20241206,100200,626693970,14670,14680,14690,14670,498
|
|
20241206,100100,619386050,14680,14780,14780,14680,1528
|
|
20241206,100000,596906990,14750,14750,14750,14750,0
|
|
20241206,095900,596906990,14750,14750,14750,14750,22
|
|
20241206,095800,596582490,14750,14780,14790,14750,166
|
|
20241206,095700,594129170,14790,14790,14790,14790,3
|
|
20241206,095600,594084800,14700,14700,14700,14700,315
|
|
20241206,095500,589454300,14740,14700,14740,14680,1518
|
|
20241206,095400,567134060,14690,14740,14740,14690,3709
|
|
20241206,095300,512587400,14730,14780,14780,14730,1571
|
|
20241206,095200,489377020,14790,14790,14790,14790,2
|
|
20241206,095100,489347440,14720,14720,14720,14720,9
|
|
20241206,095000,489214960,14720,14750,14760,14720,1184
|
|
20241206,094900,471772640,14750,14750,14750,14750,13
|
|
20241206,094800,471580890,14830,14780,14830,14750,637
|
|
20241206,094700,462171860,14850,14790,14850,14790,211
|
|
20241206,094600,459051050,14790,14770,14860,14770,15
|
|
20241206,094500,458829310,14860,14810,14860,14770,212
|
|
20241206,094400,455694240,14870,14850,14870,14800,324
|
|
20241206,094300,450888170,14850,14800,14860,14800,390
|
|
20241206,094200,445101840,14800,14810,14850,14800,329
|
|
20241206,094100,440224800,14810,14770,14850,14770,15
|
|
20241206,094000,440002990,14770,14790,14790,14770,256
|
|
20241206,093900,436217030,14790,14840,14910,14790,462
|
|
20241206,093800,429371800,14990,14820,14990,14820,120
|
|
20241206,093700,427591970,14830,14730,14830,14730,260
|
|
20241206,093600,423755670,14720,14720,14720,14720,0
|
|
20241206,093500,423755670,14720,14730,14730,14720,260
|
|
20241206,093400,419926530,14790,14790,14790,14790,2
|
|
20241206,093300,419896950,14790,14730,14790,14710,914
|
|
20241206,093200,406397000,14730,14820,14820,14730,1846
|
|
20241206,093100,379104780,14810,14850,14910,14810,2623
|
|
20241206,093000,340198360,14910,14860,14910,14850,298
|
|
20241206,092900,335772930,14890,14900,14930,14860,2869
|
|
20241206,092800,293085610,14920,14930,14930,14920,144
|
|
20241206,092700,290937110,14970,14930,14970,14900,808
|
|
20241206,092600,278882410,14940,14950,14950,14940,283
|
|
20241206,092500,274654320,15030,15030,15030,15030,4
|
|
20241206,092400,274594200,15030,15020,15030,14940,168
|
|
20241206,092300,272078560,15020,14950,15020,14920,312
|
|
20241206,092200,267401370,14950,14900,14950,14900,10
|
|
20241206,092100,267252270,14920,14930,14950,14900,825
|
|
20241206,092000,254945880,14950,14930,14950,14930,62
|
|
20241206,091900,254020200,14930,14950,14950,14930,1366
|
|
20241206,091800,233624270,14960,14940,14960,14930,365
|
|
20241206,091700,228173740,14950,14990,14990,14950,142
|
|
20241206,091600,226049800,14950,14960,14960,14930,1555
|
|
20241206,091500,202804900,14950,14980,14980,14950,1355
|
|
20241206,091400,182522390,15010,14970,15010,14970,18
|
|
20241206,091300,182252790,14980,15000,15010,14980,972
|
|
20241206,091200,167688510,15000,15030,15030,15000,160
|
|
20241206,091100,165288480,15000,15010,15090,15000,267
|
|
20241206,091000,161282400,15010,15100,15100,15010,1218
|
|
20241206,090900,142963200,15080,15160,15200,15080,491
|
|
20241206,090800,135539190,15130,15150,15190,15130,512
|
|
20241206,090700,127784850,15250,15260,15280,15150,769
|
|
20241206,090600,116108460,15260,15150,15260,15090,401
|
|
20241206,090500,110022270,15100,15020,15150,15020,410
|
|
20241206,090400,103825010,15020,15000,15020,15000,194
|
|
20241206,090300,100912050,15000,15130,15130,14990,749
|
|
20241206,090200,89666010,15040,15090,15100,15040,1918
|
|
20241206,090100,60783130,15050,15170,15170,15050,1813
|
|
20241206,090000,33382360,15250,15200,15250,15160,1429
|