628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,192400,1594522880,13670,13670,13670,13670,0
|
|
20241209,192300,1594522880,13670,13670,13670,13670,0
|
|
20241209,192200,1594522880,13670,13670,13670,13670,0
|
|
20241209,192100,1594522880,13670,13670,13670,13670,0
|
|
20241209,192000,1594522880,13670,13670,13670,13670,0
|
|
20241209,191900,1594522880,13670,13670,13670,13670,0
|
|
20241209,191800,1594522880,13670,13670,13670,13670,0
|
|
20241209,191700,1594522880,13670,13670,13670,13670,0
|
|
20241209,191600,1594522880,13670,13670,13670,13670,0
|
|
20241209,191500,1594522880,13670,13670,13670,13670,0
|
|
20241209,191400,1594522880,13670,13670,13670,13670,0
|
|
20241209,191300,1594522880,13670,13670,13670,13670,0
|
|
20241209,191200,1594522880,13670,13670,13670,13670,0
|
|
20241209,191100,1594522880,13670,13670,13670,13670,0
|
|
20241209,191000,1594522880,13670,13670,13670,13670,0
|
|
20241209,190900,1594522880,13670,13670,13670,13670,0
|
|
20241209,190800,1594522880,13670,13670,13670,13670,0
|
|
20241209,190700,1594522880,13670,13670,13670,13670,0
|
|
20241209,190600,1594522880,13670,13670,13670,13670,0
|
|
20241209,190500,1594522880,13670,13670,13670,13670,0
|
|
20241209,190400,1594522880,13670,13670,13670,13670,0
|
|
20241209,190300,1594522880,13670,13670,13670,13670,0
|
|
20241209,190200,1594522880,13670,13670,13670,13670,0
|
|
20241209,190100,1594522880,13670,13670,13670,13670,0
|
|
20241209,190000,1594522880,13670,13670,13670,13670,0
|
|
20241209,185900,1594522880,13670,13670,13670,13670,0
|
|
20241209,185800,1594522880,13670,13670,13670,13670,0
|
|
20241209,185700,1594522880,13670,13670,13670,13670,0
|
|
20241209,185600,1594522880,13670,13670,13670,13670,0
|
|
20241209,185500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,185400,1594522880,13670,13670,13670,13670,0
|
|
20241209,185300,1594522880,13670,13670,13670,13670,0
|
|
20241209,185200,1594522880,13670,13670,13670,13670,0
|
|
20241209,185100,1594522880,13670,13670,13670,13670,0
|
|
20241209,185000,1594522880,13670,13670,13670,13670,0
|
|
20241209,184900,1594522880,13670,13670,13670,13670,0
|
|
20241209,184800,1594522880,13670,13670,13670,13670,0
|
|
20241209,184700,1594522880,13670,13670,13670,13670,0
|
|
20241209,184600,1594522880,13670,13670,13670,13670,0
|
|
20241209,184500,1594522880,13670,13670,13670,13670,0
|
|
20241209,184400,1594522880,13670,13670,13670,13670,0
|
|
20241209,184300,1594522880,13670,13670,13670,13670,0
|
|
20241209,184200,1594522880,13670,13670,13670,13670,0
|
|
20241209,184100,1594522880,13670,13670,13670,13670,0
|
|
20241209,184000,1594522880,13670,13670,13670,13670,0
|
|
20241209,183900,1594522880,13670,13670,13670,13670,0
|
|
20241209,183800,1594522880,13670,13670,13670,13670,0
|
|
20241209,183700,1594522880,13670,13670,13670,13670,0
|
|
20241209,183600,1594522880,13670,13670,13670,13670,0
|
|
20241209,183500,1594522880,13670,13670,13670,13670,0
|
|
20241209,183400,1594522880,13670,13670,13670,13670,0
|
|
20241209,183300,1594522880,13670,13670,13670,13670,0
|
|
20241209,183200,1594522880,13670,13670,13670,13670,0
|
|
20241209,183100,1594522880,13670,13670,13670,13670,0
|
|
20241209,183000,1594522880,13670,13670,13670,13670,0
|
|
20241209,182900,1594522880,13670,13670,13670,13670,0
|
|
20241209,182800,1594522880,13670,13670,13670,13670,0
|
|
20241209,182700,1594522880,13670,13670,13670,13670,0
|
|
20241209,182600,1594522880,13670,13670,13670,13670,0
|
|
20241209,182500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,182400,1594522880,13670,13670,13670,13670,0
|
|
20241209,182300,1594522880,13670,13670,13670,13670,0
|
|
20241209,182200,1594522880,13670,13670,13670,13670,0
|
|
20241209,182100,1594522880,13670,13670,13670,13670,0
|
|
20241209,182000,1594522880,13670,13670,13670,13670,0
|
|
20241209,181900,1594522880,13670,13670,13670,13670,0
|
|
20241209,181800,1594522880,13670,13670,13670,13670,0
|
|
20241209,181700,1594522880,13670,13670,13670,13670,0
|
|
20241209,181600,1594522880,13670,13670,13670,13670,0
|
|
20241209,181500,1594522880,13670,13670,13670,13670,0
|
|
20241209,181400,1594522880,13670,13670,13670,13670,0
|
|
20241209,181300,1594522880,13670,13670,13670,13670,0
|
|
20241209,181200,1594522880,13670,13670,13670,13670,0
|
|
20241209,181100,1594522880,13670,13670,13670,13670,0
|
|
20241209,181000,1594522880,13670,13670,13670,13670,0
|
|
20241209,180900,1594522880,13670,13670,13670,13670,0
|
|
20241209,180800,1594522880,13670,13670,13670,13670,0
|
|
20241209,180700,1594522880,13670,13670,13670,13670,0
|
|
20241209,180600,1594522880,13670,13670,13670,13670,0
|
|
20241209,180500,1594522880,13670,13670,13670,13670,0
|
|
20241209,180400,1594522880,13670,13670,13670,13670,0
|
|
20241209,180300,1594522880,13670,13670,13670,13670,0
|
|
20241209,180200,1594522880,13670,13670,13670,13670,0
|
|
20241209,180100,1594522880,13670,13670,13670,13670,0
|
|
20241209,180000,1594522880,13670,13670,13670,13670,0
|
|
20241209,175900,1594522880,13670,13670,13670,13670,0
|
|
20241209,175800,1594522880,13670,13670,13670,13670,0
|
|
20241209,175700,1594522880,13670,13670,13670,13670,0
|
|
20241209,175600,1594522880,13670,13670,13670,13670,0
|
|
20241209,175500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,175400,1594522880,13670,13670,13670,13670,0
|
|
20241209,175300,1594522880,13670,13670,13670,13670,0
|
|
20241209,175200,1594522880,13670,13670,13670,13670,0
|
|
20241209,175100,1594522880,13670,13670,13670,13670,0
|
|
20241209,175000,1594522880,13670,13670,13670,13670,0
|
|
20241209,174900,1594522880,13670,13670,13670,13670,0
|
|
20241209,174800,1594522880,13670,13670,13670,13670,0
|
|
20241209,174700,1594522880,13670,13670,13670,13670,0
|
|
20241209,174600,1594522880,13670,13670,13670,13670,0
|
|
20241209,174500,1594522880,13670,13670,13670,13670,0
|
|
20241209,174400,1594522880,13670,13670,13670,13670,0
|
|
20241209,174300,1594522880,13670,13670,13670,13670,0
|
|
20241209,174200,1594522880,13670,13670,13670,13670,0
|
|
20241209,174100,1594522880,13670,13670,13670,13670,0
|
|
20241209,174000,1594522880,13670,13670,13670,13670,0
|
|
20241209,173900,1594522880,13670,13670,13670,13670,0
|
|
20241209,173800,1594522880,13670,13670,13670,13670,0
|
|
20241209,173700,1594522880,13670,13670,13670,13670,0
|
|
20241209,173600,1594522880,13670,13670,13670,13670,0
|
|
20241209,173500,1594522880,13670,13670,13670,13670,0
|
|
20241209,173400,1594522880,13670,13670,13670,13670,0
|
|
20241209,173300,1594522880,13670,13670,13670,13670,0
|
|
20241209,173200,1594522880,13670,13670,13670,13670,0
|
|
20241209,173100,1594522880,13670,13670,13670,13670,0
|
|
20241209,173000,1594522880,13670,13670,13670,13670,0
|
|
20241209,172900,1594522880,13670,13670,13670,13670,0
|
|
20241209,172800,1594522880,13670,13670,13670,13670,0
|
|
20241209,172700,1594522880,13670,13670,13670,13670,0
|
|
20241209,172600,1594522880,13670,13670,13670,13670,0
|
|
20241209,172500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,172400,1594522880,13670,13670,13670,13670,0
|
|
20241209,172300,1594522880,13670,13670,13670,13670,0
|
|
20241209,172200,1594522880,13670,13670,13670,13670,0
|
|
20241209,172100,1594522880,13670,13670,13670,13670,0
|
|
20241209,172000,1594522880,13670,13670,13670,13670,0
|
|
20241209,171900,1594522880,13670,13670,13670,13670,0
|
|
20241209,171800,1594522880,13670,13670,13670,13670,0
|
|
20241209,171700,1594522880,13670,13670,13670,13670,0
|
|
20241209,171600,1594522880,13670,13670,13670,13670,0
|
|
20241209,171500,1594522880,13670,13670,13670,13670,0
|
|
20241209,171400,1594522880,13670,13670,13670,13670,0
|
|
20241209,171300,1594522880,13670,13670,13670,13670,0
|
|
20241209,171200,1594522880,13670,13670,13670,13670,0
|
|
20241209,171100,1594522880,13670,13670,13670,13670,0
|
|
20241209,171000,1594522880,13670,13670,13670,13670,0
|
|
20241209,170900,1594522880,13670,13670,13670,13670,0
|
|
20241209,170800,1594522880,13670,13670,13670,13670,0
|
|
20241209,170700,1594522880,13670,13670,13670,13670,0
|
|
20241209,170600,1594522880,13670,13670,13670,13670,0
|
|
20241209,170500,1594522880,13670,13670,13670,13670,0
|
|
20241209,170400,1594522880,13670,13670,13670,13670,0
|
|
20241209,170300,1594522880,13670,13670,13670,13670,0
|
|
20241209,170200,1594522880,13670,13670,13670,13670,0
|
|
20241209,170100,1594522880,13670,13670,13670,13670,0
|
|
20241209,170000,1594522880,13670,13670,13670,13670,0
|
|
20241209,165900,1594522880,13670,13670,13670,13670,0
|
|
20241209,165800,1594522880,13670,13670,13670,13670,0
|
|
20241209,165700,1594522880,13670,13670,13670,13670,0
|
|
20241209,165600,1594522880,13670,13670,13670,13670,0
|
|
20241209,165500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,165400,1594522880,13670,13670,13670,13670,0
|
|
20241209,165300,1594522880,13670,13670,13670,13670,0
|
|
20241209,165200,1594522880,13670,13670,13670,13670,0
|
|
20241209,165100,1594522880,13670,13670,13670,13670,0
|
|
20241209,165000,1594522880,13670,13670,13670,13670,0
|
|
20241209,164900,1594522880,13670,13670,13670,13670,0
|
|
20241209,164800,1594522880,13670,13670,13670,13670,0
|
|
20241209,164700,1594522880,13670,13670,13670,13670,0
|
|
20241209,164600,1594522880,13670,13670,13670,13670,0
|
|
20241209,164500,1594522880,13670,13670,13670,13670,0
|
|
20241209,164400,1594522880,13670,13670,13670,13670,0
|
|
20241209,164300,1594522880,13670,13670,13670,13670,0
|
|
20241209,164200,1594522880,13670,13670,13670,13670,0
|
|
20241209,164100,1594522880,13670,13670,13670,13670,0
|
|
20241209,164000,1594522880,13670,13670,13670,13670,0
|
|
20241209,163900,1594522880,13670,13670,13670,13670,0
|
|
20241209,163800,1594522880,13670,13670,13670,13670,0
|
|
20241209,163700,1594522880,13670,13670,13670,13670,0
|
|
20241209,163600,1594522880,13670,13670,13670,13670,0
|
|
20241209,163500,1594522880,13670,13670,13670,13670,0
|
|
20241209,163400,1594522880,13670,13670,13670,13670,0
|
|
20241209,163300,1594522880,13670,13670,13670,13670,0
|
|
20241209,163200,1594522880,13670,13670,13670,13670,0
|
|
20241209,163100,1594522880,13670,13670,13670,13670,0
|
|
20241209,163000,1594522880,13670,13670,13670,13670,0
|
|
20241209,162900,1594522880,13670,13670,13670,13670,0
|
|
20241209,162800,1594522880,13670,13670,13670,13670,0
|
|
20241209,162700,1594522880,13670,13670,13670,13670,0
|
|
20241209,162600,1594522880,13670,13670,13670,13670,0
|
|
20241209,162500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,162400,1594522880,13670,13670,13670,13670,0
|
|
20241209,162300,1594522880,13670,13670,13670,13670,0
|
|
20241209,162200,1594522880,13670,13670,13670,13670,0
|
|
20241209,162100,1594522880,13670,13670,13670,13670,0
|
|
20241209,162000,1594522880,13670,13670,13670,13670,0
|
|
20241209,161900,1594522880,13670,13670,13670,13670,0
|
|
20241209,161800,1594522880,13670,13670,13670,13670,0
|
|
20241209,161700,1594522880,13670,13670,13670,13670,0
|
|
20241209,161600,1594522880,13670,13670,13670,13670,0
|
|
20241209,161500,1594522880,13670,13670,13670,13670,0
|
|
20241209,161400,1594522880,13670,13670,13670,13670,0
|
|
20241209,161300,1594522880,13670,13670,13670,13670,0
|
|
20241209,161200,1594522880,13670,13670,13670,13670,0
|
|
20241209,161100,1594522880,13670,13670,13670,13670,0
|
|
20241209,161000,1594522880,13670,13670,13670,13670,0
|
|
20241209,160900,1594522880,13670,13670,13670,13670,0
|
|
20241209,160800,1594522880,13670,13670,13670,13670,0
|
|
20241209,160700,1594522880,13670,13670,13670,13670,0
|
|
20241209,160600,1594522880,13670,13670,13670,13670,0
|
|
20241209,160500,1594522880,13670,13670,13670,13670,0
|
|
20241209,160400,1594522880,13670,13670,13670,13670,0
|
|
20241209,160300,1594522880,13670,13670,13670,13670,0
|
|
20241209,160200,1594522880,13670,13670,13670,13670,0
|
|
20241209,160100,1594522880,13670,13670,13670,13670,0
|
|
20241209,160000,1594522880,13670,13670,13670,13670,0
|
|
20241209,155900,1594522880,13670,13670,13670,13670,0
|
|
20241209,155800,1594522880,13670,13670,13670,13670,0
|
|
20241209,155700,1594522880,13670,13670,13670,13670,0
|
|
20241209,155600,1594522880,13670,13670,13670,13670,0
|
|
20241209,155500,1594522880,13670,13670,13670,13670,3264
|
|
20241209,155400,1594522880,13670,13670,13670,13670,0
|
|
20241209,155300,1594522880,13670,13670,13670,13670,0
|
|
20241209,155200,1594522880,13670,13670,13670,13670,0
|
|
20241209,155100,1594522880,13670,13670,13670,13670,0
|
|
20241209,155000,1594522880,13670,13670,13670,13670,0
|
|
20241209,154900,1594522880,13670,13670,13670,13670,0
|
|
20241209,154800,1594522880,13670,13670,13670,13670,0
|
|
20241209,154700,1594522880,13670,13670,13670,13670,0
|
|
20241209,154600,1594522880,13670,13670,13670,13670,0
|
|
20241209,154500,1594522880,13670,13670,13670,13670,0
|
|
20241209,154400,1594522880,13670,13670,13670,13670,0
|
|
20241209,154300,1594522880,13670,13670,13670,13670,0
|
|
20241209,154200,1594522880,13670,13670,13670,13670,0
|
|
20241209,154100,1594522880,13670,13670,13670,13670,0
|
|
20241209,154000,1594522880,13670,13670,13670,13670,0
|
|
20241209,153900,1594522880,13670,13670,13670,13670,0
|
|
20241209,153800,1594522880,13670,13670,13670,13670,0
|
|
20241209,153700,1594522880,13670,13670,13670,13670,0
|
|
20241209,153600,1594522880,13670,13670,13670,13670,0
|
|
20241209,153500,1594522880,13670,13670,13670,13670,0
|
|
20241209,153400,1594522880,13670,13670,13670,13670,0
|
|
20241209,153300,1594522880,13670,13670,13670,13670,0
|
|
20241209,153200,1594522880,13670,13670,13670,13670,0
|
|
20241209,153100,1594522880,13670,13670,13670,13670,0
|
|
20241209,153000,1594522880,13670,13670,13670,13670,3264
|
|
20241209,152900,1549904000,13740,13740,13740,13740,0
|
|
20241209,152800,1549904000,13740,13740,13740,13740,0
|
|
20241209,152700,1549904000,13740,13740,13740,13740,0
|
|
20241209,152600,1549904000,13740,13740,13740,13740,0
|
|
20241209,152500,1549904000,13740,13740,13740,13740,0
|
|
20241209,152400,1549904000,13740,13740,13740,13740,0
|
|
20241209,152300,1549904000,13740,13740,13740,13740,0
|
|
20241209,152200,1549904000,13740,13740,13740,13740,0
|
|
20241209,152100,1549904000,13740,13740,13740,13740,0
|
|
20241209,152000,1549904000,13740,13740,13740,13740,0
|
|
20241209,151900,1549904000,13740,13740,13740,13680,981
|
|
20241209,151800,1536466460,13710,13700,13710,13690,193
|
|
20241209,151700,1533821580,13700,13720,13760,13700,1181
|
|
20241209,151600,1517619750,13710,13740,13750,13710,204
|
|
20241209,151500,1514817820,13750,13720,13760,13700,1649
|
|
20241209,151400,1492162010,13720,13750,13750,13710,2082
|
|
20241209,151300,1463603240,13740,13740,13760,13730,1422
|
|
20241209,151200,1444066870,13760,13760,13760,13740,543
|
|
20241209,151100,1436598630,13760,13760,13770,13740,141
|
|
20241209,151000,1434659300,13760,13760,13790,13730,2001
|
|
20241209,150900,1407146230,13770,13770,13780,13770,273
|
|
20241209,150800,1403386680,13780,13780,13790,13780,206
|
|
20241209,150700,1400546470,13790,13800,13800,13780,126
|
|
20241209,150600,1398809470,13800,13830,13830,13780,480
|
|
20241209,150500,1392183180,13840,13800,13840,13800,518
|
|
20241209,150400,1385028690,13800,13780,13800,13770,49
|
|
20241209,150300,1384353230,13770,13810,13810,13770,633
|
|
20241209,150200,1375622350,13820,13790,13820,13790,48
|
|
20241209,150100,1374960040,13840,13780,13840,13770,81
|
|
20241209,150000,1373843940,13840,13780,13840,13770,24
|
|
20241209,145900,1373513080,13780,13800,13840,13780,324
|
|
20241209,145800,1369044200,13800,13800,13840,13800,117
|
|
20241209,145700,1367429440,13810,13790,13840,13790,163
|
|
20241209,145600,1365181040,13790,13840,13840,13780,150
|
|
20241209,145500,1363113280,13800,13770,13840,13770,163
|
|
20241209,145400,1360863060,13840,13780,13840,13760,396
|
|
20241209,145300,1355407550,13780,13800,13840,13780,52
|
|
20241209,145200,1354690280,13840,13840,13840,13790,4
|
|
20241209,145100,1354634970,13790,13780,13850,13780,25
|
|
20241209,145000,1354289370,13770,13840,13850,13760,358
|
|
20241209,144900,1349342590,13850,13760,13850,13760,62
|
|
20241209,144800,1348487840,13850,13770,13860,13750,143
|
|
20241209,144700,1346519770,13860,13810,13860,13760,2163
|
|
20241209,144600,1316673880,13860,13820,13870,13810,81
|
|
20241209,144500,1315554540,13870,13810,13870,13810,65
|
|
20241209,144400,1314656130,13880,13830,13880,13800,156
|
|
20241209,144300,1312499920,13890,13890,13890,13830,6
|
|
20241209,144200,1312416640,13890,13820,13890,13810,51
|
|
20241209,144100,1311712140,13900,13900,13900,13800,1030
|
|
20241209,144000,1297480550,13850,13900,13900,13840,2076
|
|
20241209,143900,1268741480,13900,13900,13900,13890,89
|
|
20241209,143800,1267504580,13900,13880,13900,13880,35
|
|
20241209,143700,1267018380,13900,13900,13900,13880,102
|
|
20241209,143600,1265602090,13900,13900,13900,13890,31
|
|
20241209,143500,1265171280,13900,13900,13900,13890,107
|
|
20241209,143400,1263683990,13900,13900,13900,13880,26
|
|
20241209,143300,1263322690,13900,13900,13900,13890,127
|
|
20241209,143200,1261557480,13900,13900,13900,13900,18
|
|
20241209,143100,1261307280,13900,13900,13900,13870,97
|
|
20241209,143000,1259959280,13870,13900,13900,13870,35
|
|
20241209,142900,1259473020,13900,13900,13900,13870,26
|
|
20241209,142800,1259111830,13890,13890,13900,13850,194
|
|
20241209,142700,1256421130,13890,13890,13890,13850,122
|
|
20241209,142600,1254730160,13890,13890,13890,13870,39
|
|
20241209,142500,1254188470,13890,13900,13900,13880,70
|
|
20241209,142400,1253216520,13900,13900,13900,13870,51
|
|
20241209,142300,1252507890,13900,13890,13900,13860,29
|
|
20241209,142200,1252105250,13890,13890,13890,13870,213
|
|
20241209,142100,1249148740,13890,13900,13900,13880,32
|
|
20241209,142000,1248704110,13880,13900,13900,13880,43
|
|
20241209,141900,1248106430,13900,13880,13900,13870,563
|
|
20241209,141800,1240292850,13880,13880,13880,13880,282
|
|
20241209,141700,1236378690,13870,13870,13880,13870,151
|
|
20241209,141600,1234284220,13870,13860,13870,13840,115
|
|
20241209,141500,1232690300,13860,13830,13860,13830,760
|
|
20241209,141400,1222171860,13840,13840,13840,13810,34
|
|
20241209,141300,1221701640,13840,13840,13840,13840,21
|
|
20241209,141200,1221411000,13840,13800,13840,13800,37
|
|
20241209,141100,1220898960,13840,13840,13840,13840,484
|
|
20241209,141000,1214200400,13840,13860,13860,13800,1306
|
|
20241209,140900,1196152600,13850,13860,13860,13850,23
|
|
20241209,140800,1195833910,13860,13860,13860,13860,24
|
|
20241209,140700,1195501270,13840,13870,13870,13840,114
|
|
20241209,140600,1193920460,13870,13870,13870,13860,34
|
|
20241209,140500,1193448890,13830,13830,13870,13830,812
|
|
20241209,140400,1182217090,13870,13870,13870,13840,28
|
|
20241209,140300,1181828940,13870,13870,13870,13870,25
|
|
20241209,140200,1181482190,13870,13820,13870,13820,72
|
|
20241209,140100,1180486000,13820,13870,13870,13820,72
|
|
20241209,140000,1179488590,13870,13870,13870,13850,61
|
|
20241209,135900,1178642600,13870,13830,13870,13810,722
|
|
20241209,135800,1168667230,13870,13870,13870,13830,63
|
|
20241209,135700,1167794980,13870,13870,13870,13830,34
|
|
20241209,135600,1167323760,13870,13880,13880,13870,21
|
|
20241209,135500,1167032380,13880,13880,13880,13830,146
|
|
20241209,135400,1165009770,13880,13880,13880,13850,611
|
|
20241209,135300,1156529510,13880,13790,13880,13790,840
|
|
20241209,135200,1144906140,13850,13850,13850,13800,671
|
|
20241209,135100,1135643670,13850,13850,13850,13840,31
|
|
20241209,135000,1135214430,13850,13850,13850,13790,32
|
|
20241209,134900,1134771830,13850,13850,13850,13800,254
|
|
20241209,134800,1131261430,13800,13800,13850,13800,709
|
|
20241209,134700,1121477180,13850,13850,13860,13800,71
|
|
20241209,134600,1120496950,13850,13860,13860,13820,6
|
|
20241209,134500,1120413960,13820,13870,13870,13790,2829
|
|
20241209,134400,1081367280,13870,13840,13880,13810,1653
|
|
20241209,134300,1058521610,13850,13860,13880,13850,743
|
|
20241209,134200,1048227730,13880,13860,13880,13850,535
|
|
20241209,134100,1040806720,13880,13880,13880,13880,0
|
|
20241209,134000,1040806720,13880,13880,13880,13880,15
|
|
20241209,133900,1040598520,13870,13880,13880,13860,64
|
|
20241209,133800,1039711450,13880,13880,13880,13860,762
|
|
20241209,133700,1029146340,13880,13880,13880,13880,8
|
|
20241209,133600,1029035300,13880,13930,13930,13880,593
|
|
20241209,133500,1020799950,13930,13890,13930,13890,40
|
|
20241209,133400,1020243910,13900,13900,13900,13900,0
|
|
20241209,133300,1020243910,13900,13900,13900,13900,462
|
|
20241209,133200,1013822110,13900,13910,13910,13900,130
|
|
20241209,133100,1012015100,13900,13910,13910,13900,175
|
|
20241209,133000,1009580890,13940,13940,13940,13910,19
|
|
20241209,132900,1009316090,13910,13910,13910,13910,0
|
|
20241209,132800,1009316090,13910,13910,13910,13900,90
|
|
20241209,132700,1008064430,13910,13940,13940,13910,6
|
|
20241209,132600,1007980850,13900,13930,13930,13900,175
|
|
20241209,132500,1005546020,13940,13940,13940,13930,156
|
|
20241209,132400,1003372720,13930,13930,13930,13930,0
|
|
20241209,132300,1003372720,13930,13930,13930,13930,1
|
|
20241209,132200,1003358790,13950,13950,13950,13950,0
|
|
20241209,132100,1003358790,13950,13970,13970,13950,17
|
|
20241209,132000,1003121330,13970,13970,13970,13970,18
|
|
20241209,131900,1002869870,13960,13930,13960,13930,309
|
|
20241209,131800,998556470,13920,13920,13920,13920,101
|
|
20241209,131700,997150550,13920,13940,13940,13920,161
|
|
20241209,131600,994908270,13960,13960,13960,13960,0
|
|
20241209,131500,994908270,13960,13950,13960,13950,168
|
|
20241209,131400,992563520,13940,13940,13940,13940,10
|
|
20241209,131300,992424120,13940,13950,13950,13940,149
|
|
20241209,131200,990347020,13950,13920,13960,13910,294
|
|
20241209,131100,986252460,13920,13920,13920,13920,146
|
|
20241209,131000,984220140,13910,13920,13920,13910,3
|
|
20241209,130900,984178400,13890,13910,13920,13890,550
|
|
20241209,130800,976532180,13910,13920,13920,13910,20
|
|
20241209,130700,976253970,13920,13900,13950,13900,76
|
|
20241209,130600,975195070,13900,13900,13900,13900,500
|
|
20241209,130500,968245070,13960,13960,13960,13960,7
|
|
20241209,130400,968147350,13900,13900,13900,13900,1
|
|
20241209,130300,968133450,13910,13910,13910,13910,202
|
|
20241209,130200,965323630,13910,13970,13970,13910,382
|
|
20241209,130100,960009580,13980,13930,13980,13910,1406
|
|
20241209,130000,940432980,13930,13940,13940,13930,509
|
|
20241209,125900,933337680,13950,13950,13950,13950,7
|
|
20241209,125800,933240030,13950,13950,13950,13950,6
|
|
20241209,125700,933156330,13950,13950,13950,13950,106
|
|
20241209,125600,931677630,13950,13950,13950,13950,68
|
|
20241209,125500,930729030,13990,13960,13990,13960,140
|
|
20241209,125400,928774570,13990,13990,13990,13990,11
|
|
20241209,125300,928620680,13990,13990,13990,13990,1
|
|
20241209,125200,928606690,13990,13990,13990,13990,17
|
|
20241209,125100,928368860,14000,14000,14000,14000,0
|
|
20241209,125000,928368860,14000,13950,14000,13950,90
|
|
20241209,124900,927112510,13950,13950,13950,13950,223
|
|
20241209,124800,924001660,13950,13950,13990,13950,325
|
|
20241209,124700,919467830,13950,13960,13960,13950,550
|
|
20241209,124600,911790410,13960,13960,13960,13960,0
|
|
20241209,124500,911790410,13960,14000,14000,13960,293
|
|
20241209,124400,907698570,13980,13980,13980,13980,0
|
|
20241209,124300,907698570,13980,13980,13980,13980,100
|
|
20241209,124200,906300570,14010,14010,14010,14010,0
|
|
20241209,124100,906300570,14010,14010,14010,14010,140
|
|
20241209,124000,904339170,14010,14010,14010,14010,40
|
|
20241209,123900,903778770,14010,14010,14010,14010,0
|
|
20241209,123800,903778770,14010,14000,14010,13960,117
|
|
20241209,123700,902144610,13960,13960,13960,13960,0
|
|
20241209,123600,902144610,13960,13960,13960,13960,0
|
|
20241209,123500,902144610,13960,14000,14000,13960,111
|
|
20241209,123400,900592970,14000,14000,14000,14000,36
|
|
20241209,123300,900088970,13960,13960,13960,13960,0
|
|
20241209,123200,900088970,13960,14000,14000,13960,53
|
|
20241209,123100,899348990,14010,14010,14010,14010,0
|
|
20241209,123000,899348990,14010,14010,14010,14010,2
|
|
20241209,122900,899320970,14010,13960,14010,13960,3
|
|
20241209,122800,899279040,14010,14010,14010,14010,1
|
|
20241209,122700,899265030,13960,13960,13960,13960,0
|
|
20241209,122600,899265030,13960,13960,13960,13960,43
|
|
20241209,122500,898664750,14020,14020,14020,14020,8
|
|
20241209,122400,898552590,14020,13970,14020,13970,162
|
|
20241209,122300,896288650,13970,13980,13980,13970,133
|
|
20241209,122200,894429350,13980,13980,13980,13980,17
|
|
20241209,122100,894191690,13980,14010,14030,13980,1255
|
|
20241209,122000,876629670,14020,14020,14020,14020,2
|
|
20241209,121900,876601630,14030,14010,14030,14010,55
|
|
20241209,121800,875830980,14010,14030,14030,14010,633
|
|
20241209,121700,866961120,14030,14030,14030,14030,0
|
|
20241209,121600,866961120,14030,14030,14030,14030,0
|
|
20241209,121500,866961120,14030,14040,14080,14030,203
|
|
20241209,121400,864111640,14050,14050,14050,14050,64
|
|
20241209,121300,863212440,14080,14080,14080,14080,67
|
|
20241209,121200,862269080,14070,14070,14070,14070,160
|
|
20241209,121100,860017880,14070,14070,14070,14070,0
|
|
20241209,121000,860017880,14070,14060,14070,14060,9
|
|
20241209,120900,859891260,14060,14060,14060,14060,0
|
|
20241209,120800,859891260,14060,14060,14060,14060,270
|
|
20241209,120700,856095060,14060,14050,14060,14040,274
|
|
20241209,120600,852245710,14050,14060,14060,14050,24
|
|
20241209,120500,851908470,14050,14040,14060,14040,324
|
|
20241209,120400,847356490,14040,14020,14040,14020,278
|
|
20241209,120300,843453470,14040,14040,14040,14040,100
|
|
20241209,120200,842049470,14040,14040,14040,14040,0
|
|
20241209,120100,842049470,14040,14000,14040,14000,19
|
|
20241209,120000,841783360,14000,14040,14040,14000,197
|
|
20241209,115900,839021080,14040,14000,14040,14000,20
|
|
20241209,115800,838741040,14040,14000,14040,14000,246
|
|
20241209,115700,835297000,14000,14020,14020,14000,751
|
|
20241209,115600,824782380,14030,14050,14050,14030,60
|
|
20241209,115500,823939560,14050,14010,14050,14010,11
|
|
20241209,115400,823785050,14040,14010,14040,14010,106
|
|
20241209,115300,822298310,14040,14000,14040,14000,150
|
|
20241209,115200,820195350,14040,14040,14040,14040,1
|
|
20241209,115100,820181310,14050,14010,14050,14000,211
|
|
20241209,115000,817225090,14050,14000,14050,14000,148
|
|
20241209,114900,815152190,14000,14040,14040,14000,323
|
|
20241209,114800,810628310,14050,14050,14050,14050,0
|
|
20241209,114700,810628310,14050,14050,14050,14050,100
|
|
20241209,114600,809223310,14050,14050,14050,14050,73
|
|
20241209,114500,808197660,14050,14050,14050,14000,4
|
|
20241209,114400,808141560,14050,14050,14050,14050,396
|
|
20241209,114300,802577760,14050,14010,14050,14010,181
|
|
20241209,114200,800041270,14060,14020,14060,14010,95
|
|
20241209,114100,798710170,14060,14060,14070,14010,1923
|
|
20241209,114000,771744370,14060,14060,14060,14060,4
|
|
20241209,113900,771688130,14070,14070,14070,14070,6
|
|
20241209,113800,771603710,14080,14080,14080,14080,0
|
|
20241209,113700,771603710,14080,14040,14080,14030,204
|
|
20241209,113600,768740970,14080,14050,14080,14040,191
|
|
20241209,113500,766058670,14090,14050,14090,14040,154
|
|
20241209,113400,763894120,14100,14100,14100,14100,0
|
|
20241209,113300,763894120,14100,14100,14100,14100,0
|
|
20241209,113200,763894120,14100,14090,14100,14090,27
|
|
20241209,113100,763513490,14050,14090,14090,14050,2
|
|
20241209,113000,763485350,14100,14100,14100,14100,0
|
|
20241209,112900,763485350,14100,14100,14100,14100,2
|
|
20241209,112800,763457150,14110,14110,14110,14110,358
|
|
20241209,112700,758405770,14120,14120,14120,14120,1
|
|
20241209,112600,758391650,14120,14050,14120,14040,585
|
|
20241209,112500,750172680,14120,14060,14120,14060,58
|
|
20241209,112400,749356980,14070,14080,14080,14070,26
|
|
20241209,112300,748991000,14180,14180,14180,14180,0
|
|
20241209,112200,748991000,14180,14080,14180,14060,375
|
|
20241209,112100,743716430,14090,14090,14090,14090,1
|
|
20241209,112000,743702340,14090,14110,14110,14090,507
|
|
20241209,111900,736557660,14190,14190,14190,14190,1
|
|
20241209,111800,736543470,14140,14140,14140,14140,0
|
|
20241209,111700,736543470,14140,14090,14140,14090,4
|
|
20241209,111600,736487060,14190,14190,14190,14190,0
|
|
20241209,111500,736487060,14190,14110,14190,14110,130
|
|
20241209,111400,734650560,14120,14120,14120,14120,6
|
|
20241209,111300,734565840,14120,14120,14120,14120,0
|
|
20241209,111200,734565840,14120,14120,14120,14090,651
|
|
20241209,111100,725383750,14110,14120,14120,14110,56
|
|
20241209,111000,724593090,14120,14090,14120,14090,438
|
|
20241209,110900,718416960,14090,14100,14100,14090,42
|
|
20241209,110800,717825120,14120,14100,14120,14090,216
|
|
20241209,110700,714779330,14110,14120,14120,14110,126
|
|
20241209,110600,713001420,14120,14120,14120,14120,20
|
|
20241209,110500,712719020,14120,14110,14120,14110,12
|
|
20241209,110400,712549590,14120,14110,14120,14110,8
|
|
20241209,110300,712436660,14110,14150,14150,14110,49
|
|
20241209,110200,711744990,14120,14190,14190,14120,449
|
|
20241209,110100,705397920,14150,14150,14150,14150,91
|
|
20241209,110000,704110270,14200,14200,14200,14200,17
|
|
20241209,105900,703868870,14200,14200,14200,14200,16
|
|
20241209,105800,703641670,14160,14160,14160,14160,202
|
|
20241209,105700,700781350,14200,14200,14200,14160,206
|
|
20241209,105600,697863270,14200,14200,14200,14200,5
|
|
20241209,105500,697792270,14170,14200,14200,14170,114
|
|
20241209,105400,696176450,14200,14200,14200,14200,0
|
|
20241209,105300,696176450,14200,14200,14200,14170,139
|
|
20241209,105200,694203370,14210,14170,14210,14170,10
|
|
20241209,105100,694061430,14170,14210,14210,14170,96
|
|
20241209,105000,692700000,14210,14200,14210,14200,177
|
|
20241209,104900,690185580,14210,14240,14240,14200,67
|
|
20241209,104800,689233840,14280,14280,14280,14280,10
|
|
20241209,104700,689091040,14230,14280,14280,14230,7
|
|
20241209,104600,688991180,14240,14250,14250,14240,41
|
|
20241209,104500,688406950,14280,14250,14280,14250,15
|
|
20241209,104400,688192780,14280,14280,14280,14280,6
|
|
20241209,104300,688107100,14210,14210,14210,14210,111
|
|
20241209,104200,686529790,14290,14250,14290,14210,125
|
|
20241209,104100,684751740,14250,14340,14340,14250,217
|
|
20241209,104000,681654320,14270,14280,14340,14270,189
|
|
20241209,103900,678952500,14300,14300,14300,14300,2
|
|
20241209,103800,678923900,14330,14330,14330,14330,5
|
|
20241209,103700,678852250,14330,14300,14330,14300,14
|
|
20241209,103600,678651760,14320,14320,14320,14320,166
|
|
20241209,103500,676274640,14250,14320,14320,14250,84
|
|
20241209,103400,675076760,14320,14320,14320,14320,5
|
|
20241209,103300,675005160,14340,14300,14340,14300,7
|
|
20241209,103200,674904820,14340,14350,14350,14300,924
|
|
20241209,103100,661689830,14350,14270,14350,14270,78
|
|
20241209,103000,660572740,14270,14230,14270,14230,40
|
|
20241209,102900,660003380,14220,14230,14230,14220,215
|
|
20241209,102800,656946020,14230,14270,14270,14230,49
|
|
20241209,102700,656248440,14270,14270,14350,14250,229
|
|
20241209,102600,652982320,14350,14350,14350,14350,10
|
|
20241209,102500,652838820,14270,14310,14350,14270,26
|
|
20241209,102400,652466780,14300,14260,14300,14260,52
|
|
20241209,102300,651723260,14290,14260,14290,14250,105
|
|
20241209,102200,650226800,14280,14260,14280,14250,347
|
|
20241209,102100,645279710,14260,14300,14300,14260,238
|
|
20241209,102000,641881590,14300,14300,14300,14300,2
|
|
20241209,101900,641852990,14290,14350,14350,14290,85
|
|
20241209,101800,640638040,14350,14290,14350,14290,304
|
|
20241209,101700,636293640,14320,14330,14350,14320,285
|
|
20241209,101600,632206630,14350,14330,14350,14290,163
|
|
20241209,101500,629870560,14320,14320,14320,14320,5
|
|
20241209,101400,629798960,14290,14330,14330,14280,498
|
|
20241209,101300,622679500,14300,14310,14310,14300,7
|
|
20241209,101200,622579370,14330,14320,14330,14320,7
|
|
20241209,101100,622479080,14300,14330,14330,14300,73
|
|
20241209,101000,621434570,14310,14330,14330,14310,13
|
|
20241209,100900,621248410,14300,14300,14300,14300,3
|
|
20241209,100800,621205510,14290,14300,14330,14280,980
|
|
20241209,100700,607198980,14290,14290,14290,14290,89
|
|
20241209,100600,605927170,14280,14290,14290,14280,111
|
|
20241209,100500,604341930,14270,14290,14290,14270,47
|
|
20241209,100400,603670790,14300,14290,14300,14270,496
|
|
20241209,100300,596586740,14290,14290,14290,14290,199
|
|
20241209,100200,593743030,14290,14280,14290,14280,413
|
|
20241209,100100,587844850,14280,14250,14280,14240,335
|
|
20241209,100000,583069210,14250,14250,14250,14250,170
|
|
20241209,095900,580646710,14250,14260,14260,14250,1318
|
|
20241209,095800,561865200,14260,14240,14260,14210,308
|
|
20241209,095700,557482980,14240,14210,14240,14200,196
|
|
20241209,095600,554696440,14210,14180,14210,14180,551
|
|
20241209,095500,546876410,14180,14130,14180,14130,690
|
|
20241209,095400,537115060,14130,14120,14130,14120,194
|
|
20241209,095300,534375250,14120,14080,14120,14080,46
|
|
20241209,095200,533725770,14050,14080,14080,14050,1226
|
|
20241209,095100,516484260,14130,14130,14130,14130,4
|
|
20241209,095000,516427740,14140,14130,14140,14130,11
|
|
20241209,094900,516272280,14150,14080,14150,14070,765
|
|
20241209,094800,505503030,14150,14150,14150,14150,19
|
|
20241209,094700,505234180,14150,14150,14150,14060,1948
|
|
20241209,094600,477836830,14150,14100,14150,14060,890
|
|
20241209,094500,465300530,14100,14100,14100,14100,9
|
|
20241209,094400,465173630,14060,14060,14100,14050,643
|
|
20241209,094300,456137810,14060,14060,14070,14060,101
|
|
20241209,094200,454717650,14090,14080,14090,14080,84
|
|
20241209,094100,453534100,14080,14020,14080,14020,1124
|
|
20241209,094000,437731720,14020,14060,14060,14020,82
|
|
20241209,093900,436578840,14020,14020,14020,14020,1
|
|
20241209,093800,436564820,14010,14050,14060,14010,15
|
|
20241209,093700,436354280,14050,14050,14050,14010,216
|
|
20241209,093600,433323350,14050,14050,14050,14050,29
|
|
20241209,093500,432915900,14010,14020,14050,14000,363
|
|
20241209,093400,427829290,14060,14060,14060,14060,14
|
|
20241209,093300,427632450,14060,14060,14060,13990,21
|
|
20241209,093200,427337260,14060,14020,14080,13950,2673
|
|
20241209,093100,389841450,14080,14090,14090,13950,439
|
|
20241209,093000,383668640,13940,14050,14090,13940,1580
|
|
20241209,092900,361532570,14010,14050,14060,14000,891
|
|
20241209,092800,349035110,14050,14000,14050,14000,17
|
|
20241209,092700,348796310,14070,13990,14070,13990,121
|
|
20241209,092600,347100490,13980,14020,14020,13980,1895
|
|
20241209,092500,320565210,14020,14050,14110,14020,388
|
|
20241209,092400,315118890,14050,14060,14120,14050,854
|
|
20241209,092300,303118920,14120,14120,14120,14120,10
|
|
20241209,092200,302977720,14120,14060,14120,14050,227
|
|
20241209,092100,299783040,14050,14060,14090,14050,408
|
|
20241209,092000,294045320,14070,14150,14150,14070,756
|
|
20241209,091900,283398300,14150,14080,14150,14070,242
|
|
20241209,091800,279990270,14150,14080,14160,14080,107
|
|
20241209,091700,278483170,14160,14130,14160,14070,59
|
|
20241209,091600,277652260,14130,14090,14130,14070,392
|
|
20241209,091500,272131590,14130,14090,14160,14080,2190
|
|
20241209,091400,241246860,14090,14080,14090,14080,101
|
|
20241209,091300,239824770,14130,14200,14200,14090,1010
|
|
20241209,091200,225554110,14200,14260,14260,14200,1002
|
|
20241209,091100,211324310,14260,14180,14260,14180,1080
|
|
20241209,091000,195986310,14170,14180,14180,14170,9
|
|
20241209,090900,195858740,14200,14140,14200,14140,130
|
|
20241209,090800,194017730,14050,14080,14170,14050,513
|
|
20241209,090700,186766050,13980,14030,14090,13960,540
|
|
20241209,090600,179200980,14080,14050,14080,13930,2395
|
|
20241209,090500,145703960,14050,13920,14050,13910,2549
|
|
20241209,090400,110109640,13930,14070,14070,13930,3139
|
|
20241209,090300,66138920,14070,14080,14080,14070,369
|
|
20241209,090200,60945610,14090,14130,14220,14070,499
|
|
20241209,090100,53901490,14230,14270,14390,14120,1919
|
|
20241209,090000,26600010,14420,14250,14500,14250,1863
|