627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,192300,1966728040,15510,15510,15510,15510,0
|
|
20241213,192200,1966728040,15510,15510,15510,15510,0
|
|
20241213,192100,1966728040,15510,15510,15510,15510,0
|
|
20241213,192000,1966728040,15510,15510,15510,15510,0
|
|
20241213,191900,1966728040,15510,15510,15510,15510,0
|
|
20241213,191800,1966728040,15510,15510,15510,15510,0
|
|
20241213,191700,1966728040,15510,15510,15510,15510,0
|
|
20241213,191600,1966728040,15510,15510,15510,15510,0
|
|
20241213,191500,1966728040,15510,15510,15510,15510,0
|
|
20241213,191400,1966728040,15510,15510,15510,15510,0
|
|
20241213,191300,1966728040,15510,15510,15510,15510,0
|
|
20241213,191200,1966728040,15510,15510,15510,15510,0
|
|
20241213,191100,1966728040,15510,15510,15510,15510,0
|
|
20241213,191000,1966728040,15510,15510,15510,15510,0
|
|
20241213,190900,1966728040,15510,15510,15510,15510,0
|
|
20241213,190800,1966728040,15510,15510,15510,15510,0
|
|
20241213,190700,1966728040,15510,15510,15510,15510,0
|
|
20241213,190600,1966728040,15510,15510,15510,15510,0
|
|
20241213,190500,1966728040,15510,15510,15510,15510,0
|
|
20241213,190400,1966728040,15510,15510,15510,15510,0
|
|
20241213,190300,1966728040,15510,15510,15510,15510,0
|
|
20241213,190200,1966728040,15510,15510,15510,15510,0
|
|
20241213,190100,1966728040,15510,15510,15510,15510,0
|
|
20241213,190000,1966728040,15510,15510,15510,15510,0
|
|
20241213,185900,1966728040,15510,15510,15510,15510,0
|
|
20241213,185800,1966728040,15510,15510,15510,15510,0
|
|
20241213,185700,1966728040,15510,15510,15510,15510,0
|
|
20241213,185600,1966728040,15510,15510,15510,15510,0
|
|
20241213,185500,1966728040,15510,15510,15510,15510,0
|
|
20241213,185400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,185300,1966728040,15510,15510,15510,15510,0
|
|
20241213,185200,1966728040,15510,15510,15510,15510,0
|
|
20241213,185100,1966728040,15510,15510,15510,15510,0
|
|
20241213,185000,1966728040,15510,15510,15510,15510,0
|
|
20241213,184900,1966728040,15510,15510,15510,15510,0
|
|
20241213,184800,1966728040,15510,15510,15510,15510,0
|
|
20241213,184700,1966728040,15510,15510,15510,15510,0
|
|
20241213,184600,1966728040,15510,15510,15510,15510,0
|
|
20241213,184500,1966728040,15510,15510,15510,15510,0
|
|
20241213,184400,1966728040,15510,15510,15510,15510,0
|
|
20241213,184300,1966728040,15510,15510,15510,15510,0
|
|
20241213,184200,1966728040,15510,15510,15510,15510,0
|
|
20241213,184100,1966728040,15510,15510,15510,15510,0
|
|
20241213,184000,1966728040,15510,15510,15510,15510,0
|
|
20241213,183900,1966728040,15510,15510,15510,15510,0
|
|
20241213,183800,1966728040,15510,15510,15510,15510,0
|
|
20241213,183700,1966728040,15510,15510,15510,15510,0
|
|
20241213,183600,1966728040,15510,15510,15510,15510,0
|
|
20241213,183500,1966728040,15510,15510,15510,15510,0
|
|
20241213,183400,1966728040,15510,15510,15510,15510,0
|
|
20241213,183300,1966728040,15510,15510,15510,15510,0
|
|
20241213,183200,1966728040,15510,15510,15510,15510,0
|
|
20241213,183100,1966728040,15510,15510,15510,15510,0
|
|
20241213,183000,1966728040,15510,15510,15510,15510,0
|
|
20241213,182900,1966728040,15510,15510,15510,15510,0
|
|
20241213,182800,1966728040,15510,15510,15510,15510,0
|
|
20241213,182700,1966728040,15510,15510,15510,15510,0
|
|
20241213,182600,1966728040,15510,15510,15510,15510,0
|
|
20241213,182500,1966728040,15510,15510,15510,15510,0
|
|
20241213,182400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,182300,1966728040,15510,15510,15510,15510,0
|
|
20241213,182200,1966728040,15510,15510,15510,15510,0
|
|
20241213,182100,1966728040,15510,15510,15510,15510,0
|
|
20241213,182000,1966728040,15510,15510,15510,15510,0
|
|
20241213,181900,1966728040,15510,15510,15510,15510,0
|
|
20241213,181800,1966728040,15510,15510,15510,15510,0
|
|
20241213,181700,1966728040,15510,15510,15510,15510,0
|
|
20241213,181600,1966728040,15510,15510,15510,15510,0
|
|
20241213,181500,1966728040,15510,15510,15510,15510,0
|
|
20241213,181400,1966728040,15510,15510,15510,15510,0
|
|
20241213,181300,1966728040,15510,15510,15510,15510,0
|
|
20241213,181200,1966728040,15510,15510,15510,15510,0
|
|
20241213,181100,1966728040,15510,15510,15510,15510,0
|
|
20241213,181000,1966728040,15510,15510,15510,15510,0
|
|
20241213,180900,1966728040,15510,15510,15510,15510,0
|
|
20241213,180800,1966728040,15510,15510,15510,15510,0
|
|
20241213,180700,1966728040,15510,15510,15510,15510,0
|
|
20241213,180600,1966728040,15510,15510,15510,15510,0
|
|
20241213,180500,1966728040,15510,15510,15510,15510,0
|
|
20241213,180400,1966728040,15510,15510,15510,15510,0
|
|
20241213,180300,1966728040,15510,15510,15510,15510,0
|
|
20241213,180200,1966728040,15510,15510,15510,15510,0
|
|
20241213,180100,1966728040,15510,15510,15510,15510,0
|
|
20241213,180000,1966728040,15510,15510,15510,15510,0
|
|
20241213,175900,1966728040,15510,15510,15510,15510,0
|
|
20241213,175800,1966728040,15510,15510,15510,15510,0
|
|
20241213,175700,1966728040,15510,15510,15510,15510,0
|
|
20241213,175600,1966728040,15510,15510,15510,15510,0
|
|
20241213,175500,1966728040,15510,15510,15510,15510,0
|
|
20241213,175400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,175300,1966728040,15510,15510,15510,15510,0
|
|
20241213,175200,1966728040,15510,15510,15510,15510,0
|
|
20241213,175100,1966728040,15510,15510,15510,15510,0
|
|
20241213,175000,1966728040,15510,15510,15510,15510,0
|
|
20241213,174900,1966728040,15510,15510,15510,15510,0
|
|
20241213,174800,1966728040,15510,15510,15510,15510,0
|
|
20241213,174700,1966728040,15510,15510,15510,15510,0
|
|
20241213,174600,1966728040,15510,15510,15510,15510,0
|
|
20241213,174500,1966728040,15510,15510,15510,15510,0
|
|
20241213,174400,1966728040,15510,15510,15510,15510,0
|
|
20241213,174300,1966728040,15510,15510,15510,15510,0
|
|
20241213,174200,1966728040,15510,15510,15510,15510,0
|
|
20241213,174100,1966728040,15510,15510,15510,15510,0
|
|
20241213,174000,1966728040,15510,15510,15510,15510,0
|
|
20241213,173900,1966728040,15510,15510,15510,15510,0
|
|
20241213,173800,1966728040,15510,15510,15510,15510,0
|
|
20241213,173700,1966728040,15510,15510,15510,15510,0
|
|
20241213,173600,1966728040,15510,15510,15510,15510,0
|
|
20241213,173500,1966728040,15510,15510,15510,15510,0
|
|
20241213,173400,1966728040,15510,15510,15510,15510,0
|
|
20241213,173300,1966728040,15510,15510,15510,15510,0
|
|
20241213,173200,1966728040,15510,15510,15510,15510,0
|
|
20241213,173100,1966728040,15510,15510,15510,15510,0
|
|
20241213,173000,1966728040,15510,15510,15510,15510,0
|
|
20241213,172900,1966728040,15510,15510,15510,15510,0
|
|
20241213,172800,1966728040,15510,15510,15510,15510,0
|
|
20241213,172700,1966728040,15510,15510,15510,15510,0
|
|
20241213,172600,1966728040,15510,15510,15510,15510,0
|
|
20241213,172500,1966728040,15510,15510,15510,15510,0
|
|
20241213,172400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,172300,1966728040,15510,15510,15510,15510,0
|
|
20241213,172200,1966728040,15510,15510,15510,15510,0
|
|
20241213,172100,1966728040,15510,15510,15510,15510,0
|
|
20241213,172000,1966728040,15510,15510,15510,15510,0
|
|
20241213,171900,1966728040,15510,15510,15510,15510,0
|
|
20241213,171800,1966728040,15510,15510,15510,15510,0
|
|
20241213,171700,1966728040,15510,15510,15510,15510,0
|
|
20241213,171600,1966728040,15510,15510,15510,15510,0
|
|
20241213,171500,1966728040,15510,15510,15510,15510,0
|
|
20241213,171400,1966728040,15510,15510,15510,15510,0
|
|
20241213,171300,1966728040,15510,15510,15510,15510,0
|
|
20241213,171200,1966728040,15510,15510,15510,15510,0
|
|
20241213,171100,1966728040,15510,15510,15510,15510,0
|
|
20241213,171000,1966728040,15510,15510,15510,15510,0
|
|
20241213,170900,1966728040,15510,15510,15510,15510,0
|
|
20241213,170800,1966728040,15510,15510,15510,15510,0
|
|
20241213,170700,1966728040,15510,15510,15510,15510,0
|
|
20241213,170600,1966728040,15510,15510,15510,15510,0
|
|
20241213,170500,1966728040,15510,15510,15510,15510,0
|
|
20241213,170400,1966728040,15510,15510,15510,15510,0
|
|
20241213,170300,1966728040,15510,15510,15510,15510,0
|
|
20241213,170200,1966728040,15510,15510,15510,15510,0
|
|
20241213,170100,1966728040,15510,15510,15510,15510,0
|
|
20241213,170000,1966728040,15510,15510,15510,15510,0
|
|
20241213,165900,1966728040,15510,15510,15510,15510,0
|
|
20241213,165800,1966728040,15510,15510,15510,15510,0
|
|
20241213,165700,1966728040,15510,15510,15510,15510,0
|
|
20241213,165600,1966728040,15510,15510,15510,15510,0
|
|
20241213,165500,1966728040,15510,15510,15510,15510,0
|
|
20241213,165400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,165300,1966728040,15510,15510,15510,15510,0
|
|
20241213,165200,1966728040,15510,15510,15510,15510,0
|
|
20241213,165100,1966728040,15510,15510,15510,15510,0
|
|
20241213,165000,1966728040,15510,15510,15510,15510,0
|
|
20241213,164900,1966728040,15510,15510,15510,15510,0
|
|
20241213,164800,1966728040,15510,15510,15510,15510,0
|
|
20241213,164700,1966728040,15510,15510,15510,15510,0
|
|
20241213,164600,1966728040,15510,15510,15510,15510,0
|
|
20241213,164500,1966728040,15510,15510,15510,15510,0
|
|
20241213,164400,1966728040,15510,15510,15510,15510,0
|
|
20241213,164300,1966728040,15510,15510,15510,15510,0
|
|
20241213,164200,1966728040,15510,15510,15510,15510,0
|
|
20241213,164100,1966728040,15510,15510,15510,15510,0
|
|
20241213,164000,1966728040,15510,15510,15510,15510,0
|
|
20241213,163900,1966728040,15510,15510,15510,15510,0
|
|
20241213,163800,1966728040,15510,15510,15510,15510,0
|
|
20241213,163700,1966728040,15510,15510,15510,15510,0
|
|
20241213,163600,1966728040,15510,15510,15510,15510,0
|
|
20241213,163500,1966728040,15510,15510,15510,15510,0
|
|
20241213,163400,1966728040,15510,15510,15510,15510,0
|
|
20241213,163300,1966728040,15510,15510,15510,15510,0
|
|
20241213,163200,1966728040,15510,15510,15510,15510,0
|
|
20241213,163100,1966728040,15510,15510,15510,15510,0
|
|
20241213,163000,1966728040,15510,15510,15510,15510,0
|
|
20241213,162900,1966728040,15510,15510,15510,15510,0
|
|
20241213,162800,1966728040,15510,15510,15510,15510,0
|
|
20241213,162700,1966728040,15510,15510,15510,15510,0
|
|
20241213,162600,1966728040,15510,15510,15510,15510,0
|
|
20241213,162500,1966728040,15510,15510,15510,15510,0
|
|
20241213,162400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,162300,1966728040,15510,15510,15510,15510,0
|
|
20241213,162200,1966728040,15510,15510,15510,15510,0
|
|
20241213,162100,1966728040,15510,15510,15510,15510,0
|
|
20241213,162000,1966728040,15510,15510,15510,15510,0
|
|
20241213,161900,1966728040,15510,15510,15510,15510,0
|
|
20241213,161800,1966728040,15510,15510,15510,15510,0
|
|
20241213,161700,1966728040,15510,15510,15510,15510,0
|
|
20241213,161600,1966728040,15510,15510,15510,15510,0
|
|
20241213,161500,1966728040,15510,15510,15510,15510,0
|
|
20241213,161400,1966728040,15510,15510,15510,15510,0
|
|
20241213,161300,1966728040,15510,15510,15510,15510,0
|
|
20241213,161200,1966728040,15510,15510,15510,15510,0
|
|
20241213,161100,1966728040,15510,15510,15510,15510,0
|
|
20241213,161000,1966728040,15510,15510,15510,15510,0
|
|
20241213,160900,1966728040,15510,15510,15510,15510,0
|
|
20241213,160800,1966728040,15510,15510,15510,15510,0
|
|
20241213,160700,1966728040,15510,15510,15510,15510,0
|
|
20241213,160600,1966728040,15510,15510,15510,15510,0
|
|
20241213,160500,1966728040,15510,15510,15510,15510,0
|
|
20241213,160400,1966728040,15510,15510,15510,15510,0
|
|
20241213,160300,1966728040,15510,15510,15510,15510,0
|
|
20241213,160200,1966728040,15510,15510,15510,15510,0
|
|
20241213,160100,1966728040,15510,15510,15510,15510,0
|
|
20241213,160000,1966728040,15510,15510,15510,15510,0
|
|
20241213,155900,1966728040,15510,15510,15510,15510,0
|
|
20241213,155800,1966728040,15510,15510,15510,15510,0
|
|
20241213,155700,1966728040,15510,15510,15510,15510,0
|
|
20241213,155600,1966728040,15510,15510,15510,15510,0
|
|
20241213,155500,1966728040,15510,15510,15510,15510,0
|
|
20241213,155400,1966728040,15510,15510,15510,15510,8166
|
|
20241213,155300,1966728040,15510,15510,15510,15510,0
|
|
20241213,155200,1966728040,15510,15510,15510,15510,0
|
|
20241213,155100,1966728040,15510,15510,15510,15510,0
|
|
20241213,155000,1966728040,15510,15510,15510,15510,0
|
|
20241213,154900,1966728040,15510,15510,15510,15510,0
|
|
20241213,154800,1966728040,15510,15510,15510,15510,0
|
|
20241213,154700,1966728040,15510,15510,15510,15510,0
|
|
20241213,154600,1966728040,15510,15510,15510,15510,0
|
|
20241213,154500,1966728040,15510,15510,15510,15510,0
|
|
20241213,154400,1966728040,15510,15510,15510,15510,0
|
|
20241213,154300,1966728040,15510,15510,15510,15510,0
|
|
20241213,154200,1966728040,15510,15510,15510,15510,0
|
|
20241213,154100,1966728040,15510,15510,15510,15510,0
|
|
20241213,154000,1966728040,15510,15510,15510,15510,0
|
|
20241213,153900,1966728040,15510,15510,15510,15510,0
|
|
20241213,153800,1966728040,15510,15510,15510,15510,0
|
|
20241213,153700,1966728040,15510,15510,15510,15510,0
|
|
20241213,153600,1966728040,15510,15510,15510,15510,0
|
|
20241213,153500,1966728040,15510,15510,15510,15510,0
|
|
20241213,153400,1966728040,15510,15510,15510,15510,0
|
|
20241213,153300,1966728040,15510,15510,15510,15510,0
|
|
20241213,153200,1966728040,15510,15510,15510,15510,0
|
|
20241213,153100,1966728040,15510,15510,15510,15510,0
|
|
20241213,153000,1966728040,15510,15510,15510,15510,8166
|
|
20241213,152900,1840073380,15560,15560,15560,15560,0
|
|
20241213,152800,1840073380,15560,15560,15560,15560,0
|
|
20241213,152700,1840073380,15560,15560,15560,15560,0
|
|
20241213,152600,1840073380,15560,15560,15560,15560,0
|
|
20241213,152500,1840073380,15560,15560,15560,15560,0
|
|
20241213,152400,1840073380,15560,15560,15560,15560,0
|
|
20241213,152300,1840073380,15560,15560,15560,15560,0
|
|
20241213,152200,1840073380,15560,15560,15560,15560,0
|
|
20241213,152100,1840073380,15560,15560,15560,15560,0
|
|
20241213,152000,1840073380,15560,15560,15560,15560,0
|
|
20241213,151900,1840073380,15560,15530,15560,15520,544
|
|
20241213,151800,1831625490,15530,15530,15530,15520,1959
|
|
20241213,151700,1801221740,15520,15520,15530,15510,219
|
|
20241213,151600,1797823990,15530,15530,15530,15520,246
|
|
20241213,151500,1794004630,15520,15530,15530,15510,355
|
|
20241213,151400,1788492800,15530,15510,15530,15510,314
|
|
20241213,151300,1783618700,15510,15520,15530,15500,376
|
|
20241213,151200,1777784640,15520,15520,15530,15500,389
|
|
20241213,151100,1771747940,15510,15520,15530,15510,266
|
|
20241213,151000,1767620170,15530,15510,15530,15510,788
|
|
20241213,150900,1755391950,15520,15500,15520,15500,267
|
|
20241213,150800,1751249370,15520,15500,15530,15500,331
|
|
20241213,150700,1746114530,15520,15510,15530,15500,278
|
|
20241213,150600,1741802540,15510,15530,15530,15510,285
|
|
20241213,150500,1737377780,15530,15520,15530,15510,172
|
|
20241213,150400,1734708190,15540,15510,15540,15510,159
|
|
20241213,150300,1732239860,15520,15530,15540,15520,780
|
|
20241213,150200,1720132080,15530,15520,15540,15520,174
|
|
20241213,150100,1717430580,15520,15550,15550,15520,199
|
|
20241213,150000,1714338150,15540,15540,15550,15530,229
|
|
20241213,145900,1710780410,15540,15530,15540,15520,155
|
|
20241213,145800,1708374410,15520,15530,15530,15510,211
|
|
20241213,145700,1705099280,15530,15520,15530,15510,217
|
|
20241213,145600,1701730810,15520,15520,15530,15520,138
|
|
20241213,145500,1699589030,15530,15520,15530,15520,227
|
|
20241213,145400,1696064990,15530,15520,15530,15510,139
|
|
20241213,145300,1693907670,15510,15520,15530,15510,215
|
|
20241213,145200,1690571660,15520,15500,15530,15500,401
|
|
20241213,145100,1684356000,15500,15510,15520,15500,15213
|
|
20241213,145000,1448544450,15510,15510,15540,15510,352
|
|
20241213,144900,1443083500,15520,15510,15530,15510,381
|
|
20241213,144800,1437173110,15510,15530,15530,15510,311
|
|
20241213,144700,1432347620,15530,15520,15540,15510,419
|
|
20241213,144600,1425845390,15510,15510,15540,15510,369
|
|
20241213,144500,1420120680,15520,15520,15540,15510,379
|
|
20241213,144400,1414238070,15540,15510,15540,15510,423
|
|
20241213,144300,1407672530,15510,15530,15530,15510,382
|
|
20241213,144200,1401744260,15530,15540,15540,15520,203
|
|
20241213,144100,1398592670,15520,15530,15530,15520,893
|
|
20241213,144000,1384731980,15530,15520,15560,15520,392
|
|
20241213,143900,1378645400,15520,15530,15530,15520,770
|
|
20241213,143800,1366693700,15530,15540,15540,15530,231
|
|
20241213,143700,1363104450,15550,15530,15550,15530,142
|
|
20241213,143600,1360898960,15530,15540,15540,15530,119
|
|
20241213,143500,1359050880,15520,15530,15560,15520,254
|
|
20241213,143400,1355103750,15540,15540,15560,15530,178
|
|
20241213,143300,1352337810,15540,15560,15560,15530,239
|
|
20241213,143200,1348624680,15530,15530,15530,15520,151
|
|
20241213,143100,1346280180,15530,15520,15530,15520,361
|
|
20241213,143000,1340674440,15530,15530,15560,15520,518
|
|
20241213,142900,1332629470,15520,15530,15560,15520,147
|
|
20241213,142800,1330347950,15520,15520,15520,15510,225
|
|
20241213,142700,1326856870,15530,15520,15530,15510,705
|
|
20241213,142600,1315915690,15520,15530,15530,15520,82
|
|
20241213,142500,1314642940,15520,15520,15530,15520,178
|
|
20241213,142400,1311880370,15530,15520,15530,15520,80
|
|
20241213,142300,1310638720,15520,15510,15520,15510,178
|
|
20241213,142200,1307877070,15520,15530,15530,15510,162
|
|
20241213,142100,1305363260,15510,15510,15530,15510,186
|
|
20241213,142000,1302478010,15510,15520,15530,15510,719
|
|
20241213,141900,1291319990,15520,15530,15530,15520,65
|
|
20241213,141800,1290311180,15530,15510,15530,15510,517
|
|
20241213,141700,1282288050,15520,15510,15520,15510,189
|
|
20241213,141600,1279356580,15510,15510,15520,15510,254
|
|
20241213,141500,1275416960,15520,15510,15520,15510,230
|
|
20241213,141400,1271848290,15510,15520,15520,15510,113
|
|
20241213,141300,1270095580,15510,15520,15520,15510,468
|
|
20241213,141200,1262832720,15520,15530,15530,15520,115
|
|
20241213,141100,1261047730,15520,15520,15540,15520,77
|
|
20241213,141000,1259852570,15540,15520,15540,15520,91
|
|
20241213,140900,1258440170,15530,15530,15550,15520,244
|
|
20241213,140800,1254651640,15520,15540,15550,15520,303
|
|
20241213,140700,1249945990,15550,15540,15550,15540,316
|
|
20241213,140600,1245035340,15560,15560,15560,15540,38
|
|
20241213,140500,1244444760,15550,15560,15560,15540,59
|
|
20241213,140400,1243527410,15540,15550,15560,15540,220
|
|
20241213,140300,1240106990,15550,15550,15550,15540,6
|
|
20241213,140200,1240013700,15540,15560,15560,15540,29
|
|
20241213,140100,1239563000,15540,15560,15560,15540,78
|
|
20241213,140000,1238350820,15540,15550,15560,15540,1000
|
|
20241213,135900,1222808550,15550,15550,15570,15550,574
|
|
20241213,135800,1213881730,15560,15580,15580,15560,261
|
|
20241213,135700,1209820370,15560,15580,15580,15560,417
|
|
20241213,135600,1203331610,15570,15580,15580,15570,220
|
|
20241213,135500,1199905950,15580,15600,15620,15580,512
|
|
20241213,135400,1191925580,15610,15600,15610,15590,67
|
|
20241213,135300,1190880560,15620,15620,15630,15600,942
|
|
20241213,135200,1176176580,15610,15630,15630,15610,721
|
|
20241213,135100,1164914870,15620,15630,15640,15620,62
|
|
20241213,135000,1163946010,15650,15630,15650,15630,34
|
|
20241213,134900,1163414410,15630,15630,15650,15630,23
|
|
20241213,134800,1163054900,15660,15660,15660,15630,42
|
|
20241213,134700,1162398350,15630,15650,15660,15630,277
|
|
20241213,134600,1158063800,15650,15650,15660,15640,250
|
|
20241213,134500,1154151370,15660,15660,15670,15660,94
|
|
20241213,134400,1152679320,15670,15670,15670,15650,52
|
|
20241213,134300,1151865410,15670,15620,15670,15620,1316
|
|
20241213,134200,1131277650,15620,15640,15640,15610,205
|
|
20241213,134100,1128075590,15620,15640,15640,15620,22
|
|
20241213,134000,1127731930,15620,15630,15640,15620,148
|
|
20241213,133900,1125419450,15630,15630,15630,15620,27
|
|
20241213,133800,1124997670,15630,15630,15630,15620,86
|
|
20241213,133700,1123653690,15630,15640,15640,15630,132
|
|
20241213,133600,1121590470,15630,15630,15630,15620,477
|
|
20241213,133500,1114135160,15630,15600,15630,15600,379
|
|
20241213,133400,1108218870,15600,15580,15610,15580,25
|
|
20241213,133300,1107829240,15610,15590,15610,15590,51
|
|
20241213,133200,1107033990,15590,15580,15610,15580,3808
|
|
20241213,133100,1047630310,15590,15590,15590,15580,118
|
|
20241213,133000,1045790850,15580,15570,15580,15570,144
|
|
20241213,132900,1043547670,15580,15580,15590,15580,127
|
|
20241213,132800,1041568700,15580,15580,15580,15580,106
|
|
20241213,132700,1039917220,15580,15580,15590,15580,56
|
|
20241213,132600,1039044730,15590,15620,15620,15590,309
|
|
20241213,132500,1034227080,15630,15600,15630,15600,566
|
|
20241213,132400,1025390870,15600,15590,15620,15590,1251
|
|
20241213,132300,1005874830,15600,15600,15600,15590,104
|
|
20241213,132200,1004253450,15600,15590,15600,15570,414
|
|
20241213,132100,997800460,15590,15560,15590,15560,238
|
|
20241213,132000,994094250,15560,15560,15560,15520,284
|
|
20241213,131900,989676230,15560,15530,15570,15530,524
|
|
20241213,131800,981525120,15540,15550,15550,15530,234
|
|
20241213,131700,977890750,15550,15540,15550,15520,125
|
|
20241213,131600,975949360,15550,15520,15550,15510,2474
|
|
20241213,131500,937544330,15540,15530,15540,15530,40
|
|
20241213,131400,936923100,15530,15540,15540,15530,63
|
|
20241213,131300,935944680,15530,15550,15550,15530,32
|
|
20241213,131200,935447420,15530,15530,15550,15530,68
|
|
20241213,131100,934391340,15550,15550,15550,15530,25
|
|
20241213,131000,934002970,15550,15560,15560,15530,39
|
|
20241213,130900,933397060,15560,15570,15570,15540,1594
|
|
20241213,130800,908624010,15560,15560,15560,15560,42
|
|
20241213,130700,907970490,15560,15560,15560,15540,68
|
|
20241213,130600,906912890,15540,15550,15560,15540,129
|
|
20241213,130500,904907730,15560,15560,15560,15560,16
|
|
20241213,130400,904658770,15570,15540,15570,15540,117
|
|
20241213,130300,902839350,15560,15560,15560,15560,1
|
|
20241213,130200,902823790,15560,15560,15560,15560,3
|
|
20241213,130100,902777110,15570,15550,15570,15550,75
|
|
20241213,130000,901610840,15570,15570,15570,15570,7
|
|
20241213,125900,901501850,15570,15570,15570,15570,1
|
|
20241213,125800,901486280,15550,15560,15570,15550,110
|
|
20241213,125700,899775300,15570,15570,15570,15530,58
|
|
20241213,125600,898874400,15530,15530,15530,15530,38
|
|
20241213,125500,898284260,15570,15570,15570,15570,34
|
|
20241213,125400,897754880,15560,15550,15560,15530,438
|
|
20241213,125300,890945840,15540,15550,15550,15530,363
|
|
20241213,125200,885308320,15540,15530,15550,15530,110
|
|
20241213,125100,883598920,15540,15540,15540,15540,3
|
|
20241213,125000,883552300,15550,15550,15550,15550,28
|
|
20241213,124900,883116900,15540,15540,15540,15540,338
|
|
20241213,124800,877864380,15540,15530,15540,15520,114
|
|
20241213,124700,876094550,15540,15540,15540,15540,3
|
|
20241213,124600,876047930,15530,15530,15540,15520,194
|
|
20241213,124500,873036590,15530,15550,15560,15530,674
|
|
20241213,124400,862566610,15560,15550,15560,15550,5
|
|
20241213,124300,862488840,15550,15550,15550,15550,182
|
|
20241213,124200,859658740,15570,15570,15570,15550,437
|
|
20241213,124100,852862650,15580,15580,15580,15580,1
|
|
20241213,124000,852847070,15550,15580,15580,15550,39
|
|
20241213,123900,852240530,15550,15550,15550,15550,100
|
|
20241213,123800,850685530,15580,15580,15580,15580,2
|
|
20241213,123700,850654370,15550,15580,15590,15550,60
|
|
20241213,123600,849721170,15590,15590,15590,15590,11
|
|
20241213,123500,849549680,15590,15560,15590,15560,59
|
|
20241213,123400,848631490,15590,15560,15590,15560,154
|
|
20241213,123300,846234130,15590,15590,15590,15590,0
|
|
20241213,123200,846234130,15590,15540,15590,15540,65
|
|
20241213,123100,845223530,15590,15590,15590,15590,37
|
|
20241213,123000,844646700,15600,15540,15600,15540,63
|
|
20241213,122900,843666760,15600,15600,15600,15600,3
|
|
20241213,122800,843619960,15610,15590,15610,15590,103
|
|
20241213,122700,842014160,15590,15590,15590,15540,689
|
|
20241213,122600,831297850,15590,15570,15590,15570,67
|
|
20241213,122500,830254470,15570,15580,15580,15550,459
|
|
20241213,122400,823116660,15580,15580,15580,15580,41
|
|
20241213,122300,822477880,15590,15590,15590,15590,1
|
|
20241213,122200,822462290,15580,15580,15580,15580,61
|
|
20241213,122100,821511910,15610,15600,15610,15600,81
|
|
20241213,122000,820248300,15600,15590,15600,15570,99
|
|
20241213,121900,818704380,15590,15590,15590,15590,103
|
|
20241213,121800,817098610,15590,15590,15590,15590,3
|
|
20241213,121700,817051840,15590,15550,15590,15550,169
|
|
20241213,121600,814422250,15550,15560,15560,15550,117
|
|
20241213,121500,812602360,15560,15560,15560,15560,9
|
|
20241213,121400,812462320,15560,15550,15560,15550,39
|
|
20241213,121300,811855860,15560,15550,15560,15550,11
|
|
20241213,121200,811684790,15560,15560,15560,15560,30
|
|
20241213,121100,811217990,15560,15590,15590,15560,35
|
|
20241213,121000,810672880,15590,15590,15590,15590,3
|
|
20241213,120900,810626110,15590,15560,15590,15560,104
|
|
20241213,120800,809007840,15600,15600,15600,15600,2
|
|
20241213,120700,808976640,15600,15600,15600,15600,1
|
|
20241213,120600,808961040,15570,15600,15600,15570,105
|
|
20241213,120500,807326160,15600,15590,15600,15590,9
|
|
20241213,120400,807185840,15570,15570,15570,15570,126
|
|
20241213,120300,805224020,15570,15600,15600,15570,4
|
|
20241213,120200,805161650,15570,15600,15600,15570,67
|
|
20241213,120100,804116480,15600,15610,15610,15550,507
|
|
20241213,120000,796232220,15620,15620,15620,15560,15
|
|
20241213,115900,795998520,15560,15620,15630,15560,486
|
|
20241213,115800,788425600,15620,15600,15630,15590,784
|
|
20241213,115700,776202830,15640,15640,15640,15640,0
|
|
20241213,115600,776202830,15640,15640,15640,15640,3
|
|
20241213,115500,776155910,15590,15570,15650,15570,316
|
|
20241213,115400,771231150,15580,15620,15650,15580,3960
|
|
20241213,115300,709342550,15620,15620,15620,15600,60
|
|
20241213,115200,708406310,15620,15600,15620,15600,10
|
|
20241213,115100,708250290,15620,15620,15620,15620,84
|
|
20241213,115000,706938210,15600,15610,15620,15600,105
|
|
20241213,114900,705299780,15610,15610,15610,15610,1
|
|
20241213,114800,705284170,15610,15600,15610,15600,60
|
|
20241213,114700,704348150,15610,15610,15610,15610,25
|
|
20241213,114600,703957900,15620,15620,15620,15620,2
|
|
20241213,114500,703926660,15610,15620,15620,15610,63
|
|
20241213,114400,702943100,15620,15620,15620,15620,3
|
|
20241213,114300,702896240,15630,15630,15630,15630,126
|
|
20241213,114200,700926860,15560,15560,15560,15560,51
|
|
20241213,114100,700133300,15620,15610,15620,15610,41
|
|
20241213,114000,699492950,15610,15560,15620,15560,415
|
|
20241213,113900,693014440,15620,15620,15620,15620,32
|
|
20241213,113800,692514600,15620,15620,15620,15620,201
|
|
20241213,113700,689374980,15560,15610,15620,15560,51
|
|
20241213,113600,688580820,15610,15610,15610,15610,2
|
|
20241213,113500,688549600,15620,15620,15620,15620,11
|
|
20241213,113400,688377780,15550,15600,15610,15550,327
|
|
20241213,113300,683277470,15600,15600,15600,15600,151
|
|
20241213,113200,680921870,15590,15560,15590,15560,163
|
|
20241213,113100,678383640,15600,15560,15600,15560,7
|
|
20241213,113000,678274640,15600,15600,15600,15600,14
|
|
20241213,112900,678056240,15590,15590,15590,15560,263
|
|
20241213,112800,673957930,15570,15580,15590,15570,221
|
|
20241213,112700,670513720,15580,15550,15580,15550,40
|
|
20241213,112600,669891690,15580,15580,15580,15580,2
|
|
20241213,112500,669860530,15580,15580,15580,15580,0
|
|
20241213,112400,669860530,15580,15580,15580,15550,125
|
|
20241213,112300,667914790,15580,15580,15580,15580,1
|
|
20241213,112200,667899210,15590,15590,15590,15590,0
|
|
20241213,112100,667899210,15590,15560,15590,15560,116
|
|
20241213,112000,666093410,15560,15560,15560,15550,19
|
|
20241213,111900,665797870,15560,15560,15560,15560,37
|
|
20241213,111800,665222150,15590,15590,15590,15590,0
|
|
20241213,111700,665222150,15590,15580,15590,15580,141
|
|
20241213,111600,663025360,15570,15560,15570,15550,55
|
|
20241213,111500,662169910,15580,15570,15580,15570,37
|
|
20241213,111400,661593780,15570,15540,15570,15540,18
|
|
20241213,111300,661313700,15540,15540,15540,15540,62
|
|
20241213,111200,660350220,15570,15580,15580,15570,10
|
|
20241213,111100,660194510,15580,15580,15580,15530,42
|
|
20241213,111000,659542100,15570,15580,15580,15570,13
|
|
20241213,110900,659339570,15580,15550,15580,15550,359
|
|
20241213,110800,653752020,15510,15510,15510,15510,55
|
|
20241213,110700,652898970,15560,15540,15560,15540,4
|
|
20241213,110600,652836750,15540,15510,15540,15510,50
|
|
20241213,110500,652061160,15540,15540,15540,15540,1
|
|
20241213,110400,652045620,15560,15510,15560,15510,115
|
|
20241213,110300,650261520,15520,15570,15570,15510,893
|
|
20241213,110200,636406040,15530,15570,15570,15530,241
|
|
20241213,110100,632663170,15540,15560,15560,15540,216
|
|
20241213,110000,629302670,15570,15570,15570,15570,0
|
|
20241213,105900,629302670,15570,15570,15570,15570,1
|
|
20241213,105800,629287100,15570,15570,15570,15570,1
|
|
20241213,105700,629271530,15570,15570,15570,15570,7
|
|
20241213,105600,629162540,15570,15570,15570,15570,0
|
|
20241213,105500,629162540,15570,15560,15580,15540,550
|
|
20241213,105400,620612290,15580,15560,15580,15560,143
|
|
20241213,105300,618387170,15570,15580,15580,15570,180
|
|
20241213,105200,615584460,15590,15590,15590,15590,5
|
|
20241213,105100,615506510,15600,15600,15600,15580,558
|
|
20241213,105000,606809350,15600,15600,15600,15600,91
|
|
20241213,104900,605389750,15610,15610,15610,15610,0
|
|
20241213,104800,605389750,15610,15610,15610,15610,0
|
|
20241213,104700,605389750,15610,15610,15610,15600,114
|
|
20241213,104600,603610310,15610,15600,15610,15600,302
|
|
20241213,104500,598898300,15590,15590,15590,15590,8
|
|
20241213,104400,598773580,15590,15590,15590,15590,1
|
|
20241213,104300,598757990,15600,15600,15600,15600,0
|
|
20241213,104200,598757990,15600,15600,15600,15600,0
|
|
20241213,104100,598757990,15600,15600,15600,15600,0
|
|
20241213,104000,598757990,15600,15600,15600,15600,1
|
|
20241213,103900,598742390,15580,15590,15600,15580,29
|
|
20241213,103800,598290210,15550,15550,15550,15550,0
|
|
20241213,103700,598290210,15550,15580,15580,15550,840
|
|
20241213,103600,585216150,15590,15580,15590,15580,108
|
|
20241213,103500,583532510,15590,15550,15590,15550,287
|
|
20241213,103400,579068100,15600,15600,15600,15600,0
|
|
20241213,103300,579068100,15600,15600,15600,15600,1
|
|
20241213,103200,579052500,15580,15580,15580,15580,9
|
|
20241213,103100,578912280,15570,15560,15570,15530,71
|
|
20241213,103000,577809220,15580,15580,15580,15580,1
|
|
20241213,102900,577793640,15520,15590,15590,15520,52
|
|
20241213,102800,576986050,15530,15580,15590,15530,344
|
|
20241213,102700,571641890,15590,15590,15590,15590,0
|
|
20241213,102600,571641890,15590,15590,15590,15590,0
|
|
20241213,102500,571641890,15590,15590,15590,15590,0
|
|
20241213,102400,571641890,15590,15590,15590,15590,0
|
|
20241213,102300,571641890,15590,15590,15590,15530,25
|
|
20241213,102200,571252620,15590,15590,15590,15590,0
|
|
20241213,102100,571252620,15590,15590,15590,15590,1
|
|
20241213,102000,571237030,15580,15510,15580,15510,59
|
|
20241213,101900,570319180,15500,15520,15520,15500,510
|
|
20241213,101800,562409010,15520,15590,15590,15520,21
|
|
20241213,101700,562082710,15610,15610,15610,15610,0
|
|
20241213,101600,562082710,15610,15610,15610,15610,66
|
|
20241213,101500,561052450,15610,15600,15610,15600,40
|
|
20241213,101400,560428170,15510,15600,15610,15510,45
|
|
20241213,101300,559725840,15610,15610,15610,15610,0
|
|
20241213,101200,559725840,15610,15600,15610,15500,3772
|
|
20241213,101100,501173780,15530,15520,15540,15450,4697
|
|
20241213,101000,428498630,15470,15590,15590,15470,4373
|
|
20241213,100900,360681530,15600,15620,15620,15600,46
|
|
20241213,100800,359963860,15610,15640,15640,15610,562
|
|
20241213,100700,351180520,15640,15630,15640,15620,127
|
|
20241213,100600,349195490,15650,15640,15650,15640,89
|
|
20241213,100500,347802780,15640,15600,15640,15600,46
|
|
20241213,100400,347084270,15610,15590,15610,15590,173
|
|
20241213,100300,344386440,15590,15550,15590,15550,2
|
|
20241213,100200,344355300,15600,15600,15600,15600,0
|
|
20241213,100100,344355300,15600,15600,15600,15600,0
|
|
20241213,100000,344355300,15600,15600,15600,15600,19
|
|
20241213,095900,344058900,15600,15580,15610,15580,16
|
|
20241213,095800,343809460,15610,15610,15610,15610,0
|
|
20241213,095700,343809460,15610,15540,15610,15540,170
|
|
20241213,095600,341161050,15540,15570,15580,15540,1179
|
|
20241213,095500,322796260,15570,15580,15580,15540,1198
|
|
20241213,095400,304179050,15590,15590,15590,15590,0
|
|
20241213,095300,304179050,15590,15580,15590,15580,108
|
|
20241213,095200,302495420,15590,15590,15590,15540,231
|
|
20241213,095100,298904630,15550,15580,15580,15550,272
|
|
20241213,095000,294674090,15600,15600,15600,15600,2
|
|
20241213,094900,294642890,15610,15620,15620,15600,124
|
|
20241213,094800,292708090,15610,15570,15610,15570,9
|
|
20241213,094700,292567680,15620,15620,15620,15620,0
|
|
20241213,094600,292567680,15620,15620,15620,15620,0
|
|
20241213,094500,292567680,15620,15620,15620,15620,1
|
|
20241213,094400,292552060,15620,15560,15620,15530,1403
|
|
20241213,094300,270753070,15620,15590,15620,15570,23
|
|
20241213,094200,270394690,15600,15600,15600,15600,127
|
|
20241213,094100,268413490,15620,15620,15620,15620,20
|
|
20241213,094000,268101090,15640,15600,15640,15600,55
|
|
20241213,093900,267242870,15600,15530,15600,15530,443
|
|
20241213,093800,260332590,15590,15550,15590,15550,47
|
|
20241213,093700,259601700,15550,15550,15600,15550,195
|
|
20241213,093600,256569400,15600,15570,15600,15570,123
|
|
20241213,093500,254653600,15570,15590,15590,15570,214
|
|
20241213,093400,251321580,15580,15600,15600,15580,48
|
|
20241213,093300,250573010,15600,15620,15630,15570,1136
|
|
20241213,093200,232878860,15640,15640,15640,15620,7
|
|
20241213,093100,232769400,15630,15580,15640,15580,75
|
|
20241213,093000,231597950,15640,15600,15640,15600,15
|
|
20241213,092900,231363540,15600,15600,15600,15600,10
|
|
20241213,092800,231207540,15600,15600,15600,15600,10
|
|
20241213,092700,231051540,15600,15600,15600,15600,5
|
|
20241213,092600,230973540,15600,15570,15600,15570,1349
|
|
20241213,092500,209940690,15500,15500,15580,15500,137
|
|
20241213,092400,207817110,15580,15500,15580,15500,437
|
|
20241213,092300,201043530,15500,15440,15500,15420,336
|
|
20241213,092200,195860880,15490,15500,15500,15470,24
|
|
20241213,092100,195489370,15470,15500,15500,15420,2124
|
|
20241213,092000,162668760,15450,15500,15590,15450,130
|
|
20241213,091900,160654550,15550,15540,15600,15500,695
|
|
20241213,091800,149880870,15600,15580,15600,15540,200
|
|
20241213,091700,146770160,15590,15580,15590,15580,7
|
|
20241213,091600,146661090,15640,15580,15640,15580,3
|
|
20241213,091500,146614290,15590,15630,15650,15590,392
|
|
20241213,091400,140490470,15630,15620,15630,15610,631
|
|
20241213,091300,130633830,15600,15530,15600,15530,1487
|
|
20241213,091200,107486920,15530,15500,15530,15500,226
|
|
20241213,091100,103983780,15500,15500,15500,15500,6
|
|
20241213,091000,103890780,15500,15510,15510,15430,1111
|
|
20241213,090900,86728060,15440,15500,15530,15440,171
|
|
20241213,090800,84086680,15550,15550,15550,15480,325
|
|
20241213,090700,79054260,15510,15480,15550,15480,217
|
|
20241213,090600,75690340,15430,15450,15480,15430,1626
|
|
20241213,090500,50565420,15480,15460,15480,15440,63
|
|
20241213,090400,49591700,15470,15500,15580,15470,1822
|
|
20241213,090300,21357410,15500,15610,15610,15500,246
|
|
20241213,090200,17528350,15610,15610,15610,15610,100
|
|
20241213,090100,15967350,15630,15470,15630,15470,51
|
|
20241213,090000,15178220,15610,15520,15610,15480,972
|