628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,192500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,192400,2172483480,14470,14470,14470,14470,0
|
|
20241210,192300,2172483480,14470,14470,14470,14470,0
|
|
20241210,192200,2172483480,14470,14470,14470,14470,0
|
|
20241210,192100,2172483480,14470,14470,14470,14470,0
|
|
20241210,192000,2172483480,14470,14470,14470,14470,0
|
|
20241210,191900,2172483480,14470,14470,14470,14470,0
|
|
20241210,191800,2172483480,14470,14470,14470,14470,0
|
|
20241210,191700,2172483480,14470,14470,14470,14470,0
|
|
20241210,191600,2172483480,14470,14470,14470,14470,0
|
|
20241210,191500,2172483480,14470,14470,14470,14470,0
|
|
20241210,191400,2172483480,14470,14470,14470,14470,0
|
|
20241210,191300,2172483480,14470,14470,14470,14470,0
|
|
20241210,191200,2172483480,14470,14470,14470,14470,0
|
|
20241210,191100,2172483480,14470,14470,14470,14470,0
|
|
20241210,191000,2172483480,14470,14470,14470,14470,0
|
|
20241210,190900,2172483480,14470,14470,14470,14470,0
|
|
20241210,190800,2172483480,14470,14470,14470,14470,0
|
|
20241210,190700,2172483480,14470,14470,14470,14470,0
|
|
20241210,190600,2172483480,14470,14470,14470,14470,0
|
|
20241210,190500,2172483480,14470,14470,14470,14470,0
|
|
20241210,190400,2172483480,14470,14470,14470,14470,0
|
|
20241210,190300,2172483480,14470,14470,14470,14470,0
|
|
20241210,190200,2172483480,14470,14470,14470,14470,0
|
|
20241210,190100,2172483480,14470,14470,14470,14470,0
|
|
20241210,190000,2172483480,14470,14470,14470,14470,0
|
|
20241210,185900,2172483480,14470,14470,14470,14470,0
|
|
20241210,185800,2172483480,14470,14470,14470,14470,0
|
|
20241210,185700,2172483480,14470,14470,14470,14470,0
|
|
20241210,185600,2172483480,14470,14470,14470,14470,0
|
|
20241210,185500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,185400,2172483480,14470,14470,14470,14470,0
|
|
20241210,185300,2172483480,14470,14470,14470,14470,0
|
|
20241210,185200,2172483480,14470,14470,14470,14470,0
|
|
20241210,185100,2172483480,14470,14470,14470,14470,0
|
|
20241210,185000,2172483480,14470,14470,14470,14470,0
|
|
20241210,184900,2172483480,14470,14470,14470,14470,0
|
|
20241210,184800,2172483480,14470,14470,14470,14470,0
|
|
20241210,184700,2172483480,14470,14470,14470,14470,0
|
|
20241210,184600,2172483480,14470,14470,14470,14470,0
|
|
20241210,184500,2172483480,14470,14470,14470,14470,0
|
|
20241210,184400,2172483480,14470,14470,14470,14470,0
|
|
20241210,184300,2172483480,14470,14470,14470,14470,0
|
|
20241210,184200,2172483480,14470,14470,14470,14470,0
|
|
20241210,184100,2172483480,14470,14470,14470,14470,0
|
|
20241210,184000,2172483480,14470,14470,14470,14470,0
|
|
20241210,183900,2172483480,14470,14470,14470,14470,0
|
|
20241210,183800,2172483480,14470,14470,14470,14470,0
|
|
20241210,183700,2172483480,14470,14470,14470,14470,0
|
|
20241210,183600,2172483480,14470,14470,14470,14470,0
|
|
20241210,183500,2172483480,14470,14470,14470,14470,0
|
|
20241210,183400,2172483480,14470,14470,14470,14470,0
|
|
20241210,183300,2172483480,14470,14470,14470,14470,0
|
|
20241210,183200,2172483480,14470,14470,14470,14470,0
|
|
20241210,183100,2172483480,14470,14470,14470,14470,0
|
|
20241210,183000,2172483480,14470,14470,14470,14470,0
|
|
20241210,182900,2172483480,14470,14470,14470,14470,0
|
|
20241210,182800,2172483480,14470,14470,14470,14470,0
|
|
20241210,182700,2172483480,14470,14470,14470,14470,0
|
|
20241210,182600,2172483480,14470,14470,14470,14470,0
|
|
20241210,182500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,182400,2172483480,14470,14470,14470,14470,0
|
|
20241210,182300,2172483480,14470,14470,14470,14470,0
|
|
20241210,182200,2172483480,14470,14470,14470,14470,0
|
|
20241210,182100,2172483480,14470,14470,14470,14470,0
|
|
20241210,182000,2172483480,14470,14470,14470,14470,0
|
|
20241210,181900,2172483480,14470,14470,14470,14470,0
|
|
20241210,181800,2172483480,14470,14470,14470,14470,0
|
|
20241210,181700,2172483480,14470,14470,14470,14470,0
|
|
20241210,181600,2172483480,14470,14470,14470,14470,0
|
|
20241210,181500,2172483480,14470,14470,14470,14470,0
|
|
20241210,181400,2172483480,14470,14470,14470,14470,0
|
|
20241210,181300,2172483480,14470,14470,14470,14470,0
|
|
20241210,181200,2172483480,14470,14470,14470,14470,0
|
|
20241210,181100,2172483480,14470,14470,14470,14470,0
|
|
20241210,181000,2172483480,14470,14470,14470,14470,0
|
|
20241210,180900,2172483480,14470,14470,14470,14470,0
|
|
20241210,180800,2172483480,14470,14470,14470,14470,0
|
|
20241210,180700,2172483480,14470,14470,14470,14470,0
|
|
20241210,180600,2172483480,14470,14470,14470,14470,0
|
|
20241210,180500,2172483480,14470,14470,14470,14470,0
|
|
20241210,180400,2172483480,14470,14470,14470,14470,0
|
|
20241210,180300,2172483480,14470,14470,14470,14470,0
|
|
20241210,180200,2172483480,14470,14470,14470,14470,0
|
|
20241210,180100,2172483480,14470,14470,14470,14470,0
|
|
20241210,180000,2172483480,14470,14470,14470,14470,0
|
|
20241210,175900,2172483480,14470,14470,14470,14470,0
|
|
20241210,175800,2172483480,14470,14470,14470,14470,0
|
|
20241210,175700,2172483480,14470,14470,14470,14470,0
|
|
20241210,175600,2172483480,14470,14470,14470,14470,0
|
|
20241210,175500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,175400,2172483480,14470,14470,14470,14470,0
|
|
20241210,175300,2172483480,14470,14470,14470,14470,0
|
|
20241210,175200,2172483480,14470,14470,14470,14470,0
|
|
20241210,175100,2172483480,14470,14470,14470,14470,0
|
|
20241210,175000,2172483480,14470,14470,14470,14470,0
|
|
20241210,174900,2172483480,14470,14470,14470,14470,0
|
|
20241210,174800,2172483480,14470,14470,14470,14470,0
|
|
20241210,174700,2172483480,14470,14470,14470,14470,0
|
|
20241210,174600,2172483480,14470,14470,14470,14470,0
|
|
20241210,174500,2172483480,14470,14470,14470,14470,0
|
|
20241210,174400,2172483480,14470,14470,14470,14470,0
|
|
20241210,174300,2172483480,14470,14470,14470,14470,0
|
|
20241210,174200,2172483480,14470,14470,14470,14470,0
|
|
20241210,174100,2172483480,14470,14470,14470,14470,0
|
|
20241210,174000,2172483480,14470,14470,14470,14470,0
|
|
20241210,173900,2172483480,14470,14470,14470,14470,0
|
|
20241210,173800,2172483480,14470,14470,14470,14470,0
|
|
20241210,173700,2172483480,14470,14470,14470,14470,0
|
|
20241210,173600,2172483480,14470,14470,14470,14470,0
|
|
20241210,173500,2172483480,14470,14470,14470,14470,0
|
|
20241210,173400,2172483480,14470,14470,14470,14470,0
|
|
20241210,173300,2172483480,14470,14470,14470,14470,0
|
|
20241210,173200,2172483480,14470,14470,14470,14470,0
|
|
20241210,173100,2172483480,14470,14470,14470,14470,0
|
|
20241210,173000,2172483480,14470,14470,14470,14470,0
|
|
20241210,172900,2172483480,14470,14470,14470,14470,0
|
|
20241210,172800,2172483480,14470,14470,14470,14470,0
|
|
20241210,172700,2172483480,14470,14470,14470,14470,0
|
|
20241210,172600,2172483480,14470,14470,14470,14470,0
|
|
20241210,172500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,172400,2172483480,14470,14470,14470,14470,0
|
|
20241210,172300,2172483480,14470,14470,14470,14470,0
|
|
20241210,172200,2172483480,14470,14470,14470,14470,0
|
|
20241210,172100,2172483480,14470,14470,14470,14470,0
|
|
20241210,172000,2172483480,14470,14470,14470,14470,0
|
|
20241210,171900,2172483480,14470,14470,14470,14470,0
|
|
20241210,171800,2172483480,14470,14470,14470,14470,0
|
|
20241210,171700,2172483480,14470,14470,14470,14470,0
|
|
20241210,171600,2172483480,14470,14470,14470,14470,0
|
|
20241210,171500,2172483480,14470,14470,14470,14470,0
|
|
20241210,171400,2172483480,14470,14470,14470,14470,0
|
|
20241210,171300,2172483480,14470,14470,14470,14470,0
|
|
20241210,171200,2172483480,14470,14470,14470,14470,0
|
|
20241210,171100,2172483480,14470,14470,14470,14470,0
|
|
20241210,171000,2172483480,14470,14470,14470,14470,0
|
|
20241210,170900,2172483480,14470,14470,14470,14470,0
|
|
20241210,170800,2172483480,14470,14470,14470,14470,0
|
|
20241210,170700,2172483480,14470,14470,14470,14470,0
|
|
20241210,170600,2172483480,14470,14470,14470,14470,0
|
|
20241210,170500,2172483480,14470,14470,14470,14470,0
|
|
20241210,170400,2172483480,14470,14470,14470,14470,0
|
|
20241210,170300,2172483480,14470,14470,14470,14470,0
|
|
20241210,170200,2172483480,14470,14470,14470,14470,0
|
|
20241210,170100,2172483480,14470,14470,14470,14470,0
|
|
20241210,170000,2172483480,14470,14470,14470,14470,0
|
|
20241210,165900,2172483480,14470,14470,14470,14470,0
|
|
20241210,165800,2172483480,14470,14470,14470,14470,0
|
|
20241210,165700,2172483480,14470,14470,14470,14470,0
|
|
20241210,165600,2172483480,14470,14470,14470,14470,0
|
|
20241210,165500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,165400,2172483480,14470,14470,14470,14470,0
|
|
20241210,165300,2172483480,14470,14470,14470,14470,0
|
|
20241210,165200,2172483480,14470,14470,14470,14470,0
|
|
20241210,165100,2172483480,14470,14470,14470,14470,0
|
|
20241210,165000,2172483480,14470,14470,14470,14470,0
|
|
20241210,164900,2172483480,14470,14470,14470,14470,0
|
|
20241210,164800,2172483480,14470,14470,14470,14470,0
|
|
20241210,164700,2172483480,14470,14470,14470,14470,0
|
|
20241210,164600,2172483480,14470,14470,14470,14470,0
|
|
20241210,164500,2172483480,14470,14470,14470,14470,0
|
|
20241210,164400,2172483480,14470,14470,14470,14470,0
|
|
20241210,164300,2172483480,14470,14470,14470,14470,0
|
|
20241210,164200,2172483480,14470,14470,14470,14470,0
|
|
20241210,164100,2172483480,14470,14470,14470,14470,0
|
|
20241210,164000,2172483480,14470,14470,14470,14470,0
|
|
20241210,163900,2172483480,14470,14470,14470,14470,0
|
|
20241210,163800,2172483480,14470,14470,14470,14470,0
|
|
20241210,163700,2172483480,14470,14470,14470,14470,0
|
|
20241210,163600,2172483480,14470,14470,14470,14470,0
|
|
20241210,163500,2172483480,14470,14470,14470,14470,0
|
|
20241210,163400,2172483480,14470,14470,14470,14470,0
|
|
20241210,163300,2172483480,14470,14470,14470,14470,0
|
|
20241210,163200,2172483480,14470,14470,14470,14470,0
|
|
20241210,163100,2172483480,14470,14470,14470,14470,0
|
|
20241210,163000,2172483480,14470,14470,14470,14470,0
|
|
20241210,162900,2172483480,14470,14470,14470,14470,0
|
|
20241210,162800,2172483480,14470,14470,14470,14470,0
|
|
20241210,162700,2172483480,14470,14470,14470,14470,0
|
|
20241210,162600,2172483480,14470,14470,14470,14470,0
|
|
20241210,162500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,162400,2172483480,14470,14470,14470,14470,0
|
|
20241210,162300,2172483480,14470,14470,14470,14470,0
|
|
20241210,162200,2172483480,14470,14470,14470,14470,0
|
|
20241210,162100,2172483480,14470,14470,14470,14470,0
|
|
20241210,162000,2172483480,14470,14470,14470,14470,0
|
|
20241210,161900,2172483480,14470,14470,14470,14470,0
|
|
20241210,161800,2172483480,14470,14470,14470,14470,0
|
|
20241210,161700,2172483480,14470,14470,14470,14470,0
|
|
20241210,161600,2172483480,14470,14470,14470,14470,0
|
|
20241210,161500,2172483480,14470,14470,14470,14470,0
|
|
20241210,161400,2172483480,14470,14470,14470,14470,0
|
|
20241210,161300,2172483480,14470,14470,14470,14470,0
|
|
20241210,161200,2172483480,14470,14470,14470,14470,0
|
|
20241210,161100,2172483480,14470,14470,14470,14470,0
|
|
20241210,161000,2172483480,14470,14470,14470,14470,0
|
|
20241210,160900,2172483480,14470,14470,14470,14470,0
|
|
20241210,160800,2172483480,14470,14470,14470,14470,0
|
|
20241210,160700,2172483480,14470,14470,14470,14470,0
|
|
20241210,160600,2172483480,14470,14470,14470,14470,0
|
|
20241210,160500,2172483480,14470,14470,14470,14470,0
|
|
20241210,160400,2172483480,14470,14470,14470,14470,0
|
|
20241210,160300,2172483480,14470,14470,14470,14470,0
|
|
20241210,160200,2172483480,14470,14470,14470,14470,0
|
|
20241210,160100,2172483480,14470,14470,14470,14470,0
|
|
20241210,160000,2172483480,14470,14470,14470,14470,0
|
|
20241210,155900,2172483480,14470,14470,14470,14470,0
|
|
20241210,155800,2172483480,14470,14470,14470,14470,0
|
|
20241210,155700,2172483480,14470,14470,14470,14470,0
|
|
20241210,155600,2172483480,14470,14470,14470,14470,0
|
|
20241210,155500,2172483480,14470,14470,14470,14470,1147
|
|
20241210,155400,2172483480,14470,14470,14470,14470,0
|
|
20241210,155300,2172483480,14470,14470,14470,14470,0
|
|
20241210,155200,2172483480,14470,14470,14470,14470,0
|
|
20241210,155100,2172483480,14470,14470,14470,14470,0
|
|
20241210,155000,2172483480,14470,14470,14470,14470,0
|
|
20241210,154900,2172483480,14470,14470,14470,14470,0
|
|
20241210,154800,2172483480,14470,14470,14470,14470,0
|
|
20241210,154700,2172483480,14470,14470,14470,14470,0
|
|
20241210,154600,2172483480,14470,14470,14470,14470,0
|
|
20241210,154500,2172483480,14470,14470,14470,14470,0
|
|
20241210,154400,2172483480,14470,14470,14470,14470,0
|
|
20241210,154300,2172483480,14470,14470,14470,14470,0
|
|
20241210,154200,2172483480,14470,14470,14470,14470,0
|
|
20241210,154100,2172483480,14470,14470,14470,14470,0
|
|
20241210,154000,2172483480,14470,14470,14470,14470,0
|
|
20241210,153900,2172483480,14470,14470,14470,14470,0
|
|
20241210,153800,2172483480,14470,14470,14470,14470,0
|
|
20241210,153700,2172483480,14470,14470,14470,14470,0
|
|
20241210,153600,2172483480,14470,14470,14470,14470,0
|
|
20241210,153500,2172483480,14470,14470,14470,14470,0
|
|
20241210,153400,2172483480,14470,14470,14470,14470,0
|
|
20241210,153300,2172483480,14470,14470,14470,14470,0
|
|
20241210,153200,2172483480,14470,14470,14470,14470,0
|
|
20241210,153100,2172483480,14470,14470,14470,14470,0
|
|
20241210,153000,2172483480,14470,14470,14470,14470,1147
|
|
20241210,152900,2155886390,14510,14510,14510,14510,0
|
|
20241210,152800,2155886390,14510,14510,14510,14510,0
|
|
20241210,152700,2155886390,14510,14510,14510,14510,0
|
|
20241210,152600,2155886390,14510,14510,14510,14510,0
|
|
20241210,152500,2155886390,14510,14510,14510,14510,0
|
|
20241210,152400,2155886390,14510,14510,14510,14510,0
|
|
20241210,152300,2155886390,14510,14510,14510,14510,0
|
|
20241210,152200,2155886390,14510,14510,14510,14510,0
|
|
20241210,152100,2155886390,14510,14510,14510,14510,0
|
|
20241210,152000,2155886390,14510,14510,14510,14510,0
|
|
20241210,151900,2155886390,14510,14520,14520,14470,52
|
|
20241210,151800,2155133270,14520,14430,14530,14430,27
|
|
20241210,151700,2154742780,14420,14520,14520,14420,253
|
|
20241210,151600,2151077170,14520,14530,14540,14510,175
|
|
20241210,151500,2148535130,14540,14530,14550,14530,67
|
|
20241210,151400,2147561370,14540,14540,14550,14530,72
|
|
20241210,151300,2146514390,14550,14540,14550,14530,178
|
|
20241210,151200,2143926500,14540,14540,14550,14540,184
|
|
20241210,151100,2141250720,14550,14480,14550,14480,201
|
|
20241210,151000,2138329560,14480,14540,14540,14320,1720
|
|
20241210,150900,2113466300,14530,14520,14540,14510,85
|
|
20241210,150800,2112231790,14520,14540,14540,14510,206
|
|
20241210,150700,2109238480,14540,14540,14540,14520,72
|
|
20241210,150600,2108191940,14520,14500,14540,14500,486
|
|
20241210,150500,2101136580,14510,14490,14510,14490,164
|
|
20241210,150400,2098758710,14460,14430,14510,14430,257
|
|
20241210,150300,2095042550,14480,14460,14480,14430,18
|
|
20241210,150200,2094782320,14440,14480,14480,14440,19
|
|
20241210,150100,2094507350,14470,14490,14500,14470,93
|
|
20241210,150000,2093160630,14470,14490,14500,14470,17
|
|
20241210,145900,2092914470,14470,14470,14500,14470,92
|
|
20241210,145800,2091582650,14500,14440,14500,14440,232
|
|
20241210,145700,2088228280,14430,14430,14450,14430,94
|
|
20241210,145600,2086871430,14450,14450,14450,14420,221
|
|
20241210,145500,2083681660,14450,14460,14480,14450,196
|
|
20241210,145400,2080847430,14460,14500,14500,14460,117
|
|
20241210,145300,2079154490,14450,14470,14470,14430,1130
|
|
20241210,145200,2062827650,14470,14500,14500,14470,331
|
|
20241210,145100,2058035040,14510,14520,14560,14510,292
|
|
20241210,145000,2053796530,14560,14530,14560,14490,137
|
|
20241210,144900,2051809060,14500,14520,14530,14500,1538
|
|
20241210,144800,2029501890,14500,14510,14560,14500,87
|
|
20241210,144700,2028240230,14510,14520,14560,14510,97
|
|
20241210,144600,2026831700,14560,14520,14560,14500,318
|
|
20241210,144500,2022216000,14560,14530,14560,14520,86
|
|
20241210,144400,2020966870,14510,14560,14560,14510,85
|
|
20241210,144300,2019732790,14530,14530,14530,14530,158
|
|
20241210,144200,2017437050,14510,14500,14550,14500,103
|
|
20241210,144100,2015942330,14500,14540,14560,14500,558
|
|
20241210,144000,2007838630,14540,14540,14570,14540,125
|
|
20241210,143900,2006020130,14540,14570,14570,14540,90
|
|
20241210,143800,2004710690,14550,14570,14570,14550,155
|
|
20241210,143700,2002455420,14550,14570,14570,14550,122
|
|
20241210,143600,2000679540,14570,14570,14570,14550,99
|
|
20241210,143500,1999237750,14570,14570,14570,14560,36
|
|
20241210,143400,1998713440,14560,14560,14560,14560,100
|
|
20241210,143300,1997257440,14540,14560,14560,14540,202
|
|
20241210,143200,1994318130,14550,14550,14560,14550,58
|
|
20241210,143100,1993474050,14540,14540,14560,14530,148
|
|
20241210,143000,1991322250,14600,14550,14600,14540,394
|
|
20241210,142900,1985588370,14620,14570,14620,14550,85
|
|
20241210,142800,1984350470,14620,14550,14620,14550,155
|
|
20241210,142700,1982093770,14620,14550,14620,14550,81
|
|
20241210,142600,1980914050,14620,14550,14620,14550,1349
|
|
20241210,142500,1961216390,14570,14600,14630,14570,2279
|
|
20241210,142400,1927917840,14580,14610,14610,14580,55
|
|
20241210,142300,1927114860,14600,14580,14600,14580,898
|
|
20241210,142200,1914007030,14580,14610,14620,14580,607
|
|
20241210,142100,1905147910,14620,14630,14630,14620,87
|
|
20241210,142000,1903875910,14640,14660,14660,14640,454
|
|
20241210,141900,1897222760,14650,14660,14670,14650,306
|
|
20241210,141800,1892736890,14650,14680,14680,14650,425
|
|
20241210,141700,1886501800,14680,14680,14690,14680,597
|
|
20241210,141600,1877734220,14680,14670,14690,14670,325
|
|
20241210,141500,1872963360,14680,14670,14680,14670,149
|
|
20241210,141400,1870776080,14640,14690,14690,14640,1019
|
|
20241210,141300,1855848220,14690,14720,14730,14690,765
|
|
20241210,141200,1844595390,14720,14720,14730,14720,303
|
|
20241210,141100,1840132600,14730,14700,14730,14690,840
|
|
20241210,141000,1827776580,14690,14700,14700,14690,693
|
|
20241210,140900,1817592410,14700,14680,14700,14680,206
|
|
20241210,140800,1814567430,14680,14700,14700,14650,701
|
|
20241210,140700,1804272000,14700,14680,14710,14680,233
|
|
20241210,140600,1800847140,14690,14700,14710,14680,432
|
|
20241210,140500,1794497700,14700,14660,14720,14640,3593
|
|
20241210,140400,1741701240,14660,14630,14660,14630,1576
|
|
20241210,140300,1718628810,14570,14550,14640,14530,3811
|
|
20241210,140200,1663001320,14530,14520,14570,14520,990
|
|
20241210,140100,1648614110,14520,14520,14520,14500,52
|
|
20241210,140000,1647859310,14520,14500,14520,14500,118
|
|
20241210,135900,1646147770,14520,14500,14520,14500,28
|
|
20241210,135800,1645741670,14500,14500,14500,14500,20
|
|
20241210,135700,1645451670,14520,14500,14540,14500,47
|
|
20241210,135600,1644769350,14540,14540,14540,14540,27
|
|
20241210,135500,1644376770,14540,14520,14570,14500,1068
|
|
20241210,135400,1628856730,14500,14530,14530,14500,22
|
|
20241210,135300,1628537700,14500,14540,14540,14500,247
|
|
20241210,135200,1624953430,14540,14510,14540,14510,31
|
|
20241210,135100,1624503380,14510,14560,14560,14510,88
|
|
20241210,135000,1623224900,14550,14520,14580,14520,30
|
|
20241210,134900,1622788910,14580,14560,14580,14540,154
|
|
20241210,134800,1620548550,14540,14570,14590,14540,565
|
|
20241210,134700,1612315720,14570,14530,14570,14510,1956
|
|
20241210,134600,1583846310,14510,14510,14550,14510,1346
|
|
20241210,134500,1564282710,14520,14510,14520,14510,73
|
|
20241210,134400,1563222970,14520,14480,14520,14480,1238
|
|
20241210,134300,1545287780,14520,14440,14520,14440,439
|
|
20241210,134200,1538932810,14430,14460,14470,14430,210
|
|
20241210,134100,1535897480,14470,14460,14470,14460,14
|
|
20241210,134000,1535695000,14460,14440,14470,14440,138
|
|
20241210,133900,1533699500,14460,14460,14460,14460,19
|
|
20241210,133800,1533424760,14430,14450,14470,14430,214
|
|
20241210,133700,1530333360,14470,14470,14470,14450,30
|
|
20241210,133600,1529899660,14470,14470,14470,14450,283
|
|
20241210,133500,1525809390,14450,14480,14480,14450,76
|
|
20241210,133400,1524709050,14440,14480,14480,14440,44
|
|
20241210,133300,1524071970,14440,14460,14470,14440,2044
|
|
20241210,133200,1494548970,14450,14450,14450,14450,26
|
|
20241210,133100,1494173270,14460,14460,14460,14450,76
|
|
20241210,133000,1493074420,14440,14440,14460,14440,110
|
|
20241210,132900,1491485680,14470,14430,14470,14430,22
|
|
20241210,132800,1491168140,14470,14430,14470,14430,143
|
|
20241210,132700,1489099810,14470,14440,14470,14440,115
|
|
20241210,132600,1487438670,14480,14480,14480,14480,5
|
|
20241210,132500,1487366270,14480,14470,14480,14430,399
|
|
20241210,132400,1481599670,14480,14480,14480,14480,379
|
|
20241210,132300,1476111750,14500,14480,14500,14480,116
|
|
20241210,132200,1474431730,14480,14480,14520,14480,112
|
|
20241210,132100,1472809290,14530,14440,14530,14440,2543
|
|
20241210,132000,1436040000,14440,14420,14440,14420,252
|
|
20241210,131900,1432403020,14440,14430,14440,14430,76
|
|
20241210,131800,1431306190,14430,14430,14430,14430,4
|
|
20241210,131700,1431248470,14440,14460,14460,14440,1132
|
|
20241210,131600,1414892960,14480,14490,14490,14480,71
|
|
20241210,131500,1413864610,14500,14500,14500,14490,49
|
|
20241210,131400,1413154320,14520,14510,14520,14510,464
|
|
20241210,131300,1406421330,14520,14520,14520,14520,35
|
|
20241210,131200,1405913130,14520,14510,14530,14510,95
|
|
20241210,131100,1404534640,14520,14520,14520,14520,34
|
|
20241210,131000,1404040960,14510,14520,14520,14510,60
|
|
20241210,130900,1403169960,14540,14530,14540,14520,213
|
|
20241210,130800,1400075150,14530,14520,14530,14520,26
|
|
20241210,130700,1399697590,14530,14530,14530,14510,273
|
|
20241210,130600,1395731320,14510,14530,14530,14510,69
|
|
20241210,130500,1394729170,14530,14510,14530,14510,75
|
|
20241210,130400,1393639900,14530,14530,14530,14530,181
|
|
20241210,130300,1391009970,14530,14520,14530,14510,78
|
|
20241210,130200,1389877380,14520,14510,14540,14510,168
|
|
20241210,130100,1387438100,14510,14510,14540,14510,337
|
|
20241210,130000,1382542440,14510,14510,14520,14510,439
|
|
20241210,125900,1376171560,14510,14490,14510,14490,435
|
|
20241210,125800,1369864500,14490,14480,14490,14480,3
|
|
20241210,125700,1369821040,14480,14480,14480,14480,17
|
|
20241210,125600,1369574880,14490,14490,14490,14490,3
|
|
20241210,125500,1369531410,14480,14490,14490,14480,26
|
|
20241210,125400,1369154920,14490,14490,14490,14490,1
|
|
20241210,125300,1369140430,14500,14500,14500,14500,0
|
|
20241210,125200,1369140430,14500,14420,14500,14410,3831
|
|
20241210,125100,1313751670,14440,14420,14440,14420,120
|
|
20241210,125000,1312020910,14420,14420,14420,14420,2
|
|
20241210,124900,1311992070,14440,14430,14440,14430,122
|
|
20241210,124800,1310231360,14430,14430,14430,14430,8
|
|
20241210,124700,1310115920,14430,14440,14450,14430,59
|
|
20241210,124600,1309263840,14440,14440,14440,14440,74
|
|
20241210,124500,1308195280,14460,14460,14460,14460,0
|
|
20241210,124400,1308195280,14460,14460,14460,14460,4
|
|
20241210,124300,1308137440,14470,14470,14470,14470,0
|
|
20241210,124200,1308137440,14470,14470,14470,14470,1
|
|
20241210,124100,1308122970,14480,14460,14480,14440,935
|
|
20241210,124000,1294596890,14460,14440,14460,14440,946
|
|
20241210,123900,1280932750,14440,14440,14450,14440,34
|
|
20241210,123800,1280441690,14460,14440,14460,14440,81
|
|
20241210,123700,1279271030,14470,14470,14470,14430,34
|
|
20241210,123600,1278779210,14470,14470,14470,14470,0
|
|
20241210,123500,1278779210,14470,14470,14470,14470,0
|
|
20241210,123400,1278779210,14470,14410,14470,14410,215
|
|
20241210,123300,1275675040,14410,14410,14410,14410,150
|
|
20241210,123200,1273513540,14450,14450,14450,14450,7
|
|
20241210,123100,1273412390,14450,14420,14450,14420,97
|
|
20241210,123000,1272012930,14450,14420,14450,14420,5
|
|
20241210,122900,1271940800,14450,14450,14450,14450,55
|
|
20241210,122800,1271146050,14450,14450,14450,14450,0
|
|
20241210,122700,1271146050,14450,14450,14450,14450,194
|
|
20241210,122600,1268342750,14470,14470,14470,14470,19
|
|
20241210,122500,1268067820,14480,14450,14490,14440,375
|
|
20241210,122400,1262644940,14450,14450,14450,14450,0
|
|
20241210,122300,1262644940,14450,14450,14450,14450,44
|
|
20241210,122200,1262009140,14450,14450,14450,14450,0
|
|
20241210,122100,1262009140,14450,14440,14450,14440,107
|
|
20241210,122000,1260463880,14450,14440,14450,14440,506
|
|
20241210,121900,1253156330,14440,14440,14440,14440,1
|
|
20241210,121800,1253141890,14440,14440,14440,14440,0
|
|
20241210,121700,1253141890,14440,14440,14440,14440,3
|
|
20241210,121600,1253098570,14440,14440,14440,14440,0
|
|
20241210,121500,1253098570,14440,14400,14440,14390,930
|
|
20241210,121400,1239702110,14400,14410,14410,14400,5
|
|
20241210,121300,1239630070,14410,14410,14450,14410,96
|
|
20241210,121200,1238246190,14410,14400,14450,14400,107
|
|
20241210,121100,1236701650,14420,14410,14420,14400,168
|
|
20241210,121000,1234281520,14420,14420,14420,14420,2
|
|
20241210,120900,1234252680,14440,14440,14440,14440,0
|
|
20241210,120800,1234252680,14440,14410,14440,14410,109
|
|
20241210,120700,1232680680,14430,14440,14450,14430,111
|
|
20241210,120600,1231077690,14460,14470,14470,14450,522
|
|
20241210,120500,1223533470,14470,14480,14480,14470,21
|
|
20241210,120400,1223229500,14500,14500,14500,14500,1
|
|
20241210,120300,1223215000,14500,14500,14500,14470,462
|
|
20241210,120200,1216526860,14510,14500,14510,14500,238
|
|
20241210,120100,1213075430,14500,14500,14500,14500,8
|
|
20241210,120000,1212959430,14510,14470,14510,14470,192
|
|
20241210,115900,1210175280,14470,14470,14470,14470,0
|
|
20241210,115800,1210175280,14470,14460,14470,14460,75
|
|
20241210,115700,1209090770,14480,14480,14480,14480,0
|
|
20241210,115600,1209090770,14480,14460,14480,14460,87
|
|
20241210,115500,1207832550,14460,14450,14480,14450,186
|
|
20241210,115400,1205144450,14480,14470,14480,14460,57
|
|
20241210,115300,1204319130,14470,14490,14500,14470,137
|
|
20241210,115200,1202336390,14480,14470,14480,14470,57
|
|
20241210,115100,1201511210,14470,14460,14470,14450,292
|
|
20241210,115000,1197288350,14470,14470,14470,14470,126
|
|
20241210,114900,1195465130,14470,14460,14470,14460,91
|
|
20241210,114800,1194149110,14450,14460,14460,14450,2
|
|
20241210,114700,1194120200,14460,14470,14470,14460,205
|
|
20241210,114600,1191153860,14480,14490,14490,14470,124
|
|
20241210,114500,1189358530,14490,14490,14490,14490,498
|
|
20241210,114400,1182142510,14480,14480,14480,14480,85
|
|
20241210,114300,1180911710,14480,14480,14480,14480,27
|
|
20241210,114200,1180520750,14480,14480,14480,14470,50
|
|
20241210,114100,1179796760,14470,14470,14470,14470,4
|
|
20241210,114000,1179738880,14480,14480,14480,14480,109
|
|
20241210,113900,1178160560,14490,14490,14490,14490,119
|
|
20241210,113800,1176436250,14490,14490,14490,14490,84
|
|
20241210,113700,1175219090,14490,14490,14490,14490,11
|
|
20241210,113600,1175059700,14490,14490,14490,14490,97
|
|
20241210,113500,1173654170,14500,14510,14520,14500,291
|
|
20241210,113400,1169431710,14520,14510,14520,14510,732
|
|
20241210,113300,1158809000,14500,14510,14510,14500,62
|
|
20241210,113200,1157909390,14510,14510,14510,14510,25
|
|
20241210,113100,1157546640,14490,14490,14490,14490,1
|
|
20241210,113000,1157532150,14480,14480,14510,14470,1641
|
|
20241210,112900,1133766610,14480,14480,14480,14480,82
|
|
20241210,112800,1132579250,14490,14490,14500,14490,224
|
|
20241210,112700,1129333400,14490,14460,14490,14460,2339
|
|
20241210,112600,1095480170,14470,14470,14470,14470,0
|
|
20241210,112500,1095480170,14470,14470,14480,14470,42
|
|
20241210,112400,1094872060,14470,14470,14470,14470,13
|
|
20241210,112300,1094683950,14480,14460,14480,14460,131
|
|
20241210,112200,1092788850,14460,14460,14480,14450,89
|
|
20241210,112100,1091502020,14480,14480,14480,14480,0
|
|
20241210,112000,1091502020,14480,14450,14480,14450,170
|
|
20241210,111900,1089045220,14450,14450,14450,14450,6
|
|
20241210,111800,1088958520,14450,14460,14480,14450,273
|
|
20241210,111700,1085009920,14460,14480,14480,14460,75
|
|
20241210,111600,1083925300,14480,14440,14480,14440,239
|
|
20241210,111500,1080465900,14450,14480,14480,14420,101
|
|
20241210,111400,1079004410,14490,14490,14490,14490,0
|
|
20241210,111300,1079004410,14490,14400,14490,14400,536
|
|
20241210,111200,1071242600,14400,14400,14400,14400,150
|
|
20241210,111100,1069082600,14480,14480,14480,14480,10
|
|
20241210,111000,1068937800,14480,14430,14480,14400,1396
|
|
20241210,110900,1048818830,14480,14440,14480,14440,30
|
|
20241210,110800,1048385590,14450,14450,14450,14450,88
|
|
20241210,110700,1047113990,14450,14440,14490,14440,202
|
|
20241210,110600,1044195960,14440,14440,14490,14420,1157
|
|
20241210,110500,1027498970,14490,14490,14490,14430,191
|
|
20241210,110400,1024741540,14440,14490,14490,14440,194
|
|
20241210,110300,1021935180,14490,14450,14490,14450,300
|
|
20241210,110200,1017591310,14450,14460,14480,14440,146
|
|
20241210,110100,1015481870,14450,14440,14450,14430,217
|
|
20241210,110000,1012347680,14430,14440,14440,14430,153
|
|
20241210,105900,1010139380,14440,14450,14450,14440,53
|
|
20241210,105800,1009373600,14430,14430,14430,14430,12
|
|
20241210,105700,1009200440,14430,14440,14450,14430,210
|
|
20241210,105600,1006169290,14430,14450,14450,14430,351
|
|
20241210,105500,1001102440,14460,14480,14480,14460,174
|
|
20241210,105400,998584960,14480,14480,14480,14480,84
|
|
20241210,105300,997368640,14490,14480,14490,14480,162
|
|
20241210,105200,995022260,14490,14480,14490,14480,165
|
|
20241210,105100,992632360,14480,14480,14490,14470,381
|
|
20241210,105000,987115380,14480,14460,14480,14460,58
|
|
20241210,104900,986276220,14470,14460,14480,14460,115
|
|
20241210,104800,984611620,14460,14460,14480,14460,161
|
|
20241210,104700,982282580,14450,14450,14450,14450,79
|
|
20241210,104600,981141030,14450,14490,14490,14450,698
|
|
20241210,104500,971035740,14480,14480,14490,14480,318
|
|
20241210,104400,966430270,14490,14490,14500,14480,703
|
|
20241210,104300,956243720,14490,14490,14490,14470,76
|
|
20241210,104200,955143010,14490,14480,14490,14480,135
|
|
20241210,104100,953187950,14480,14480,14490,14470,85
|
|
20241210,104000,951957330,14480,14480,14480,14480,206
|
|
20241210,103900,948974450,14480,14460,14480,14460,385
|
|
20241210,103800,943401890,14460,14440,14460,14440,1156
|
|
20241210,103700,926689110,14450,14430,14450,14430,282
|
|
20241210,103600,922616950,14430,14400,14430,14400,37
|
|
20241210,103500,922083310,14400,14400,14430,14400,285
|
|
20241210,103400,917976590,14410,14400,14410,14400,17
|
|
20241210,103300,917731690,14400,14400,14400,14400,11
|
|
20241210,103200,917573290,14410,14400,14410,14400,104
|
|
20241210,103100,916075390,14400,14400,14400,14350,663
|
|
20241210,103000,906546190,14410,14380,14410,14380,1086
|
|
20241210,102900,890928550,14350,14390,14400,14350,1102
|
|
20241210,102800,875071000,14390,14390,14400,14360,335
|
|
20241210,102700,870251200,14390,14300,14390,14300,3288
|
|
20241210,102600,823085990,14250,14200,14290,14200,3744
|
|
20241210,102500,769709670,14210,14210,14210,14210,79
|
|
20241210,102400,768587080,14210,14200,14210,14200,760
|
|
20241210,102300,757793480,14200,14180,14200,14180,104
|
|
20241210,102200,756318720,14200,14210,14210,14200,57
|
|
20241210,102100,755509250,14210,14210,14220,14210,749
|
|
20241210,102000,744865950,14220,14200,14220,14190,1308
|
|
20241210,101900,726284830,14200,14160,14200,14160,76
|
|
20241210,101800,725208630,14200,14170,14200,14170,1718
|
|
20241210,101700,700844930,14170,14120,14170,14120,463
|
|
20241210,101600,694296920,14110,14110,14110,14110,148
|
|
20241210,101500,692208640,14110,14150,14150,14110,7
|
|
20241210,101400,692109630,14110,14110,14110,14110,78
|
|
20241210,101300,691009050,14120,14120,14120,14120,400
|
|
20241210,101200,685361050,14120,14130,14170,14120,33
|
|
20241210,101100,684894840,14170,14170,14170,14170,44
|
|
20241210,101000,684271360,14120,14160,14180,14120,736
|
|
20241210,100900,673849890,14160,14160,14160,14160,121
|
|
20241210,100800,672136530,14180,14150,14180,14150,625
|
|
20241210,100700,663285240,14160,14080,14160,14080,2
|
|
20241210,100600,663257000,14080,14160,14160,14080,45
|
|
20241210,100500,662619880,14080,14080,14150,14080,500
|
|
20241210,100400,655549980,14080,14080,14080,14080,1
|
|
20241210,100300,655535900,14140,14140,14140,14140,0
|
|
20241210,100200,655535900,14140,14130,14140,14080,83
|
|
20241210,100100,654363150,14070,14130,14130,14070,60
|
|
20241210,100000,653517990,14130,14090,14130,14070,129
|
|
20241210,095900,651701850,14090,14100,14120,14090,962
|
|
20241210,095800,638138020,14130,14130,14130,14130,12
|
|
20241210,095700,637968460,14130,14130,14130,14100,8
|
|
20241210,095600,637855450,14100,14130,14130,14100,381
|
|
20241210,095500,632482540,14100,14140,14140,14100,59
|
|
20241210,095400,631648730,14140,14150,14150,14100,2176
|
|
20241210,095300,600901650,14160,14150,14160,14150,56
|
|
20241210,095200,600109190,14150,14140,14150,14130,62
|
|
20241210,095100,599232500,14140,14140,14150,14140,103
|
|
20241210,095000,597776070,14140,14140,14160,14140,23
|
|
20241210,094900,597450750,14160,14160,14160,14130,1152
|
|
20241210,094800,581139750,14170,14120,14170,14120,1289
|
|
20241210,094700,562905320,14130,14100,14130,14090,262
|
|
20241210,094600,559205950,14090,14120,14120,14090,55
|
|
20241210,094500,558430440,14120,14100,14120,14100,664
|
|
20241210,094400,549066850,14100,14050,14100,14050,34
|
|
20241210,094300,548588050,14040,14080,14100,14040,117
|
|
20241210,094200,546943200,14040,14050,14050,14040,233
|
|
20241210,094100,543669830,14100,14060,14100,14060,107
|
|
20241210,094000,542165370,14060,14090,14100,14060,196
|
|
20241210,093900,539409150,14060,14100,14100,14060,183
|
|
20241210,093800,536833600,14100,14100,14100,14100,44
|
|
20241210,093700,536213200,14110,14060,14110,14060,28
|
|
20241210,093600,535819470,14110,14100,14130,14100,5718
|
|
20241210,093500,455131780,14100,14050,14110,14050,167
|
|
20241210,093400,452782440,14050,14040,14050,14040,90
|
|
20241210,093300,451518680,14040,14040,14040,14040,0
|
|
20241210,093200,451518680,14040,14040,14040,14020,460
|
|
20241210,093100,445063580,14040,14000,14040,14000,184
|
|
20241210,093000,442484890,14020,13960,14020,13960,1595
|
|
20241210,092900,420177080,13970,13970,13980,13970,127
|
|
20241210,092800,418402700,13980,13980,13980,13980,79
|
|
20241210,092700,417298280,13980,13980,13980,13960,1508
|
|
20241210,092600,396238100,13980,14100,14100,13970,4226
|
|
20241210,092500,337146830,14030,14110,14110,14030,1191
|
|
20241210,092400,320429800,14030,14090,14110,14010,3629
|
|
20241210,092300,269520690,14090,14040,14120,13960,4410
|
|
20241210,092200,207434630,14040,13990,14040,13930,2996
|
|
20241210,092100,165543400,13930,13970,14020,13930,2171
|
|
20241210,092000,135197560,14020,13950,14020,13950,5
|
|
20241210,091900,135127530,14020,14020,14030,13940,397
|
|
20241210,091800,129573460,14030,14030,14030,14030,0
|
|
20241210,091700,129573460,14030,13950,14030,13950,471
|
|
20241210,091600,123001710,13920,13950,14040,13910,267
|
|
20241210,091500,119279690,13950,14000,14050,13940,1192
|
|
20241210,091400,102630660,14010,13970,14010,13970,396
|
|
20241210,091300,97083500,13970,14010,14010,13940,1936
|
|
20241210,091200,70086760,14010,13950,14010,13940,358
|
|
20241210,091100,65077550,13950,13950,13950,13950,21
|
|
20241210,091000,64784600,13970,13950,13970,13950,96
|
|
20241210,090900,63445280,13950,13960,13970,13950,267
|
|
20241210,090800,59717190,13990,13920,13990,13920,1278
|
|
20241210,090700,41887830,13930,13940,13940,13930,12
|
|
20241210,090600,41720640,13940,13930,13940,13810,237
|
|
20241210,090500,38418790,13930,13790,13930,13790,125
|
|
20241210,090400,36681040,13900,13950,13960,13790,254
|
|
20241210,090300,33172520,13960,13850,13970,13850,363
|
|
20241210,090200,28139120,13850,13840,13850,13840,73
|
|
20241210,090100,27128760,13840,13870,13880,13840,185
|
|
20241210,090000,24564760,13870,13620,13870,13620,1796
|