627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,192300,1659720520,15650,15650,15650,15650,0
|
|
20241216,192200,1659720520,15650,15650,15650,15650,0
|
|
20241216,192100,1659720520,15650,15650,15650,15650,0
|
|
20241216,192000,1659720520,15650,15650,15650,15650,0
|
|
20241216,191900,1659720520,15650,15650,15650,15650,0
|
|
20241216,191800,1659720520,15650,15650,15650,15650,0
|
|
20241216,191700,1659720520,15650,15650,15650,15650,0
|
|
20241216,191600,1659720520,15650,15650,15650,15650,0
|
|
20241216,191500,1659720520,15650,15650,15650,15650,0
|
|
20241216,191400,1659720520,15650,15650,15650,15650,0
|
|
20241216,191300,1659720520,15650,15650,15650,15650,0
|
|
20241216,191200,1659720520,15650,15650,15650,15650,0
|
|
20241216,191100,1659720520,15650,15650,15650,15650,0
|
|
20241216,191000,1659720520,15650,15650,15650,15650,0
|
|
20241216,190900,1659720520,15650,15650,15650,15650,0
|
|
20241216,190800,1659720520,15650,15650,15650,15650,0
|
|
20241216,190700,1659720520,15650,15650,15650,15650,0
|
|
20241216,190600,1659720520,15650,15650,15650,15650,0
|
|
20241216,190500,1659720520,15650,15650,15650,15650,0
|
|
20241216,190400,1659720520,15650,15650,15650,15650,0
|
|
20241216,190300,1659720520,15650,15650,15650,15650,0
|
|
20241216,190200,1659720520,15650,15650,15650,15650,0
|
|
20241216,190100,1659720520,15650,15650,15650,15650,0
|
|
20241216,190000,1659720520,15650,15650,15650,15650,0
|
|
20241216,185900,1659720520,15650,15650,15650,15650,0
|
|
20241216,185800,1659720520,15650,15650,15650,15650,0
|
|
20241216,185700,1659720520,15650,15650,15650,15650,0
|
|
20241216,185600,1659720520,15650,15650,15650,15650,0
|
|
20241216,185500,1659720520,15650,15650,15650,15650,0
|
|
20241216,185400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,185300,1659720520,15650,15650,15650,15650,0
|
|
20241216,185200,1659720520,15650,15650,15650,15650,0
|
|
20241216,185100,1659720520,15650,15650,15650,15650,0
|
|
20241216,185000,1659720520,15650,15650,15650,15650,0
|
|
20241216,184900,1659720520,15650,15650,15650,15650,0
|
|
20241216,184800,1659720520,15650,15650,15650,15650,0
|
|
20241216,184700,1659720520,15650,15650,15650,15650,0
|
|
20241216,184600,1659720520,15650,15650,15650,15650,0
|
|
20241216,184500,1659720520,15650,15650,15650,15650,0
|
|
20241216,184400,1659720520,15650,15650,15650,15650,0
|
|
20241216,184300,1659720520,15650,15650,15650,15650,0
|
|
20241216,184200,1659720520,15650,15650,15650,15650,0
|
|
20241216,184100,1659720520,15650,15650,15650,15650,0
|
|
20241216,184000,1659720520,15650,15650,15650,15650,0
|
|
20241216,183900,1659720520,15650,15650,15650,15650,0
|
|
20241216,183800,1659720520,15650,15650,15650,15650,0
|
|
20241216,183700,1659720520,15650,15650,15650,15650,0
|
|
20241216,183600,1659720520,15650,15650,15650,15650,0
|
|
20241216,183500,1659720520,15650,15650,15650,15650,0
|
|
20241216,183400,1659720520,15650,15650,15650,15650,0
|
|
20241216,183300,1659720520,15650,15650,15650,15650,0
|
|
20241216,183200,1659720520,15650,15650,15650,15650,0
|
|
20241216,183100,1659720520,15650,15650,15650,15650,0
|
|
20241216,183000,1659720520,15650,15650,15650,15650,0
|
|
20241216,182900,1659720520,15650,15650,15650,15650,0
|
|
20241216,182800,1659720520,15650,15650,15650,15650,0
|
|
20241216,182700,1659720520,15650,15650,15650,15650,0
|
|
20241216,182600,1659720520,15650,15650,15650,15650,0
|
|
20241216,182500,1659720520,15650,15650,15650,15650,0
|
|
20241216,182400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,182300,1659720520,15650,15650,15650,15650,0
|
|
20241216,182200,1659720520,15650,15650,15650,15650,0
|
|
20241216,182100,1659720520,15650,15650,15650,15650,0
|
|
20241216,182000,1659720520,15650,15650,15650,15650,0
|
|
20241216,181900,1659720520,15650,15650,15650,15650,0
|
|
20241216,181800,1659720520,15650,15650,15650,15650,0
|
|
20241216,181700,1659720520,15650,15650,15650,15650,0
|
|
20241216,181600,1659720520,15650,15650,15650,15650,0
|
|
20241216,181500,1659720520,15650,15650,15650,15650,0
|
|
20241216,181400,1659720520,15650,15650,15650,15650,0
|
|
20241216,181300,1659720520,15650,15650,15650,15650,0
|
|
20241216,181200,1659720520,15650,15650,15650,15650,0
|
|
20241216,181100,1659720520,15650,15650,15650,15650,0
|
|
20241216,181000,1659720520,15650,15650,15650,15650,0
|
|
20241216,180900,1659720520,15650,15650,15650,15650,0
|
|
20241216,180800,1659720520,15650,15650,15650,15650,0
|
|
20241216,180700,1659720520,15650,15650,15650,15650,0
|
|
20241216,180600,1659720520,15650,15650,15650,15650,0
|
|
20241216,180500,1659720520,15650,15650,15650,15650,0
|
|
20241216,180400,1659720520,15650,15650,15650,15650,0
|
|
20241216,180300,1659720520,15650,15650,15650,15650,0
|
|
20241216,180200,1659720520,15650,15650,15650,15650,0
|
|
20241216,180100,1659720520,15650,15650,15650,15650,0
|
|
20241216,180000,1659720520,15650,15650,15650,15650,0
|
|
20241216,175900,1659720520,15650,15650,15650,15650,0
|
|
20241216,175800,1659720520,15650,15650,15650,15650,0
|
|
20241216,175700,1659720520,15650,15650,15650,15650,0
|
|
20241216,175600,1659720520,15650,15650,15650,15650,0
|
|
20241216,175500,1659720520,15650,15650,15650,15650,0
|
|
20241216,175400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,175300,1659720520,15650,15650,15650,15650,0
|
|
20241216,175200,1659720520,15650,15650,15650,15650,0
|
|
20241216,175100,1659720520,15650,15650,15650,15650,0
|
|
20241216,175000,1659720520,15650,15650,15650,15650,0
|
|
20241216,174900,1659720520,15650,15650,15650,15650,0
|
|
20241216,174800,1659720520,15650,15650,15650,15650,0
|
|
20241216,174700,1659720520,15650,15650,15650,15650,0
|
|
20241216,174600,1659720520,15650,15650,15650,15650,0
|
|
20241216,174500,1659720520,15650,15650,15650,15650,0
|
|
20241216,174400,1659720520,15650,15650,15650,15650,0
|
|
20241216,174300,1659720520,15650,15650,15650,15650,0
|
|
20241216,174200,1659720520,15650,15650,15650,15650,0
|
|
20241216,174100,1659720520,15650,15650,15650,15650,0
|
|
20241216,174000,1659720520,15650,15650,15650,15650,0
|
|
20241216,173900,1659720520,15650,15650,15650,15650,0
|
|
20241216,173800,1659720520,15650,15650,15650,15650,0
|
|
20241216,173700,1659720520,15650,15650,15650,15650,0
|
|
20241216,173600,1659720520,15650,15650,15650,15650,0
|
|
20241216,173500,1659720520,15650,15650,15650,15650,0
|
|
20241216,173400,1659720520,15650,15650,15650,15650,0
|
|
20241216,173300,1659720520,15650,15650,15650,15650,0
|
|
20241216,173200,1659720520,15650,15650,15650,15650,0
|
|
20241216,173100,1659720520,15650,15650,15650,15650,0
|
|
20241216,173000,1659720520,15650,15650,15650,15650,0
|
|
20241216,172900,1659720520,15650,15650,15650,15650,0
|
|
20241216,172800,1659720520,15650,15650,15650,15650,0
|
|
20241216,172700,1659720520,15650,15650,15650,15650,0
|
|
20241216,172600,1659720520,15650,15650,15650,15650,0
|
|
20241216,172500,1659720520,15650,15650,15650,15650,0
|
|
20241216,172400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,172300,1659720520,15650,15650,15650,15650,0
|
|
20241216,172200,1659720520,15650,15650,15650,15650,0
|
|
20241216,172100,1659720520,15650,15650,15650,15650,0
|
|
20241216,172000,1659720520,15650,15650,15650,15650,0
|
|
20241216,171900,1659720520,15650,15650,15650,15650,0
|
|
20241216,171800,1659720520,15650,15650,15650,15650,0
|
|
20241216,171700,1659720520,15650,15650,15650,15650,0
|
|
20241216,171600,1659720520,15650,15650,15650,15650,0
|
|
20241216,171500,1659720520,15650,15650,15650,15650,0
|
|
20241216,171400,1659720520,15650,15650,15650,15650,0
|
|
20241216,171300,1659720520,15650,15650,15650,15650,0
|
|
20241216,171200,1659720520,15650,15650,15650,15650,0
|
|
20241216,171100,1659720520,15650,15650,15650,15650,0
|
|
20241216,171000,1659720520,15650,15650,15650,15650,0
|
|
20241216,170900,1659720520,15650,15650,15650,15650,0
|
|
20241216,170800,1659720520,15650,15650,15650,15650,0
|
|
20241216,170700,1659720520,15650,15650,15650,15650,0
|
|
20241216,170600,1659720520,15650,15650,15650,15650,0
|
|
20241216,170500,1659720520,15650,15650,15650,15650,0
|
|
20241216,170400,1659720520,15650,15650,15650,15650,0
|
|
20241216,170300,1659720520,15650,15650,15650,15650,0
|
|
20241216,170200,1659720520,15650,15650,15650,15650,0
|
|
20241216,170100,1659720520,15650,15650,15650,15650,0
|
|
20241216,170000,1659720520,15650,15650,15650,15650,0
|
|
20241216,165900,1659720520,15650,15650,15650,15650,0
|
|
20241216,165800,1659720520,15650,15650,15650,15650,0
|
|
20241216,165700,1659720520,15650,15650,15650,15650,0
|
|
20241216,165600,1659720520,15650,15650,15650,15650,0
|
|
20241216,165500,1659720520,15650,15650,15650,15650,0
|
|
20241216,165400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,165300,1659720520,15650,15650,15650,15650,0
|
|
20241216,165200,1659720520,15650,15650,15650,15650,0
|
|
20241216,165100,1659720520,15650,15650,15650,15650,0
|
|
20241216,165000,1659720520,15650,15650,15650,15650,0
|
|
20241216,164900,1659720520,15650,15650,15650,15650,0
|
|
20241216,164800,1659720520,15650,15650,15650,15650,0
|
|
20241216,164700,1659720520,15650,15650,15650,15650,0
|
|
20241216,164600,1659720520,15650,15650,15650,15650,0
|
|
20241216,164500,1659720520,15650,15650,15650,15650,0
|
|
20241216,164400,1659720520,15650,15650,15650,15650,0
|
|
20241216,164300,1659720520,15650,15650,15650,15650,0
|
|
20241216,164200,1659720520,15650,15650,15650,15650,0
|
|
20241216,164100,1659720520,15650,15650,15650,15650,0
|
|
20241216,164000,1659720520,15650,15650,15650,15650,0
|
|
20241216,163900,1659720520,15650,15650,15650,15650,0
|
|
20241216,163800,1659720520,15650,15650,15650,15650,0
|
|
20241216,163700,1659720520,15650,15650,15650,15650,0
|
|
20241216,163600,1659720520,15650,15650,15650,15650,0
|
|
20241216,163500,1659720520,15650,15650,15650,15650,0
|
|
20241216,163400,1659720520,15650,15650,15650,15650,0
|
|
20241216,163300,1659720520,15650,15650,15650,15650,0
|
|
20241216,163200,1659720520,15650,15650,15650,15650,0
|
|
20241216,163100,1659720520,15650,15650,15650,15650,0
|
|
20241216,163000,1659720520,15650,15650,15650,15650,0
|
|
20241216,162900,1659720520,15650,15650,15650,15650,0
|
|
20241216,162800,1659720520,15650,15650,15650,15650,0
|
|
20241216,162700,1659720520,15650,15650,15650,15650,0
|
|
20241216,162600,1659720520,15650,15650,15650,15650,0
|
|
20241216,162500,1659720520,15650,15650,15650,15650,0
|
|
20241216,162400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,162300,1659720520,15650,15650,15650,15650,0
|
|
20241216,162200,1659720520,15650,15650,15650,15650,0
|
|
20241216,162100,1659720520,15650,15650,15650,15650,0
|
|
20241216,162000,1659720520,15650,15650,15650,15650,0
|
|
20241216,161900,1659720520,15650,15650,15650,15650,0
|
|
20241216,161800,1659720520,15650,15650,15650,15650,0
|
|
20241216,161700,1659720520,15650,15650,15650,15650,0
|
|
20241216,161600,1659720520,15650,15650,15650,15650,0
|
|
20241216,161500,1659720520,15650,15650,15650,15650,0
|
|
20241216,161400,1659720520,15650,15650,15650,15650,0
|
|
20241216,161300,1659720520,15650,15650,15650,15650,0
|
|
20241216,161200,1659720520,15650,15650,15650,15650,0
|
|
20241216,161100,1659720520,15650,15650,15650,15650,0
|
|
20241216,161000,1659720520,15650,15650,15650,15650,0
|
|
20241216,160900,1659720520,15650,15650,15650,15650,0
|
|
20241216,160800,1659720520,15650,15650,15650,15650,0
|
|
20241216,160700,1659720520,15650,15650,15650,15650,0
|
|
20241216,160600,1659720520,15650,15650,15650,15650,0
|
|
20241216,160500,1659720520,15650,15650,15650,15650,0
|
|
20241216,160400,1659720520,15650,15650,15650,15650,0
|
|
20241216,160300,1659720520,15650,15650,15650,15650,0
|
|
20241216,160200,1659720520,15650,15650,15650,15650,0
|
|
20241216,160100,1659720520,15650,15650,15650,15650,0
|
|
20241216,160000,1659720520,15650,15650,15650,15650,0
|
|
20241216,155900,1659720520,15650,15650,15650,15650,0
|
|
20241216,155800,1659720520,15650,15650,15650,15650,0
|
|
20241216,155700,1659720520,15650,15650,15650,15650,0
|
|
20241216,155600,1659720520,15650,15650,15650,15650,0
|
|
20241216,155500,1659720520,15650,15650,15650,15650,0
|
|
20241216,155400,1659720520,15650,15650,15650,15650,1226
|
|
20241216,155300,1659720520,15650,15650,15650,15650,0
|
|
20241216,155200,1659720520,15650,15650,15650,15650,0
|
|
20241216,155100,1659720520,15650,15650,15650,15650,0
|
|
20241216,155000,1659720520,15650,15650,15650,15650,0
|
|
20241216,154900,1659720520,15650,15650,15650,15650,0
|
|
20241216,154800,1659720520,15650,15650,15650,15650,0
|
|
20241216,154700,1659720520,15650,15650,15650,15650,0
|
|
20241216,154600,1659720520,15650,15650,15650,15650,0
|
|
20241216,154500,1659720520,15650,15650,15650,15650,0
|
|
20241216,154400,1659720520,15650,15650,15650,15650,0
|
|
20241216,154300,1659720520,15650,15650,15650,15650,0
|
|
20241216,154200,1659720520,15650,15650,15650,15650,0
|
|
20241216,154100,1659720520,15650,15650,15650,15650,0
|
|
20241216,154000,1659720520,15650,15650,15650,15650,0
|
|
20241216,153900,1659720520,15650,15650,15650,15650,0
|
|
20241216,153800,1659720520,15650,15650,15650,15650,0
|
|
20241216,153700,1659720520,15650,15650,15650,15650,0
|
|
20241216,153600,1659720520,15650,15650,15650,15650,0
|
|
20241216,153500,1659720520,15650,15650,15650,15650,0
|
|
20241216,153400,1659720520,15650,15650,15650,15650,0
|
|
20241216,153300,1659720520,15650,15650,15650,15650,0
|
|
20241216,153200,1659720520,15650,15650,15650,15650,0
|
|
20241216,153100,1659720520,15650,15650,15650,15650,0
|
|
20241216,153000,1659720520,15650,15650,15650,15650,1226
|
|
20241216,152900,1640533620,15710,15710,15710,15710,0
|
|
20241216,152800,1640533620,15710,15710,15710,15710,0
|
|
20241216,152700,1640533620,15710,15710,15710,15710,0
|
|
20241216,152600,1640533620,15710,15710,15710,15710,0
|
|
20241216,152500,1640533620,15710,15710,15710,15710,0
|
|
20241216,152400,1640533620,15710,15710,15710,15710,0
|
|
20241216,152300,1640533620,15710,15710,15710,15710,0
|
|
20241216,152200,1640533620,15710,15710,15710,15710,0
|
|
20241216,152100,1640533620,15710,15710,15710,15710,0
|
|
20241216,152000,1640533620,15710,15710,15710,15710,0
|
|
20241216,151900,1640533620,15710,15670,15720,15670,197
|
|
20241216,151800,1637443880,15670,15690,15690,15660,289
|
|
20241216,151700,1632914220,15690,15690,15700,15680,134
|
|
20241216,151600,1630811850,15690,15700,15710,15680,332
|
|
20241216,151500,1625601560,15700,15700,15710,15690,373
|
|
20241216,151400,1619746360,15710,15750,15750,15710,197
|
|
20241216,151300,1616647490,15740,15750,15760,15730,114
|
|
20241216,151200,1614852250,15740,15750,15750,15730,75
|
|
20241216,151100,1613671420,15750,15740,15760,15730,142
|
|
20241216,151000,1611435440,15740,15750,15760,15740,107
|
|
20241216,150900,1609749490,15750,15750,15760,15740,102
|
|
20241216,150800,1608142940,15750,15760,15770,15740,92
|
|
20241216,150700,1606693200,15760,15750,15760,15740,83
|
|
20241216,150600,1605385940,15760,15760,15760,15740,186
|
|
20241216,150500,1602455860,15750,15740,15760,15740,155
|
|
20241216,150400,1600014030,15740,15740,15740,15730,87
|
|
20241216,150300,1598644800,15740,15720,15750,15710,1510
|
|
20241216,150200,1574894710,15720,15710,15720,15710,190
|
|
20241216,150100,1571909690,15700,15710,15710,15700,150
|
|
20241216,150000,1569553210,15710,15690,15710,15690,1202
|
|
20241216,145900,1550674950,15690,15690,15700,15680,178
|
|
20241216,145800,1547881970,15690,15680,15690,15680,103
|
|
20241216,145700,1546265960,15690,15680,15690,15670,90
|
|
20241216,145600,1544854320,15680,15690,15690,15670,111
|
|
20241216,145500,1543113630,15680,15680,15690,15670,140
|
|
20241216,145400,1540918440,15680,15670,15680,15660,135
|
|
20241216,145300,1538802690,15670,15670,15690,15670,401
|
|
20241216,145200,1532517710,15670,15680,15690,15660,94
|
|
20241216,145100,1531043880,15680,15680,15680,15670,77
|
|
20241216,145000,1529836540,15680,15680,15690,15670,185
|
|
20241216,144900,1526935350,15680,15670,15690,15670,464
|
|
20241216,144800,1519663300,15670,15660,15690,15650,444
|
|
20241216,144700,1512704730,15650,15720,15730,15650,665
|
|
20241216,144600,1502282850,15710,15740,15740,15710,126
|
|
20241216,144500,1500301410,15740,15720,15740,15700,518
|
|
20241216,144400,1492164430,15720,15740,15740,15720,164
|
|
20241216,144300,1489584980,15740,15720,15740,15710,529
|
|
20241216,144200,1481271220,15720,15720,15740,15720,270
|
|
20241216,144100,1477023970,15720,15730,15750,15720,148
|
|
20241216,144000,1474695310,15730,15730,15750,15710,154
|
|
20241216,143900,1472272580,15730,15750,15750,15720,160
|
|
20241216,143800,1469755310,15750,15740,15750,15740,89
|
|
20241216,143700,1468354050,15740,15750,15750,15740,197
|
|
20241216,143600,1465251610,15750,15750,15750,15740,80
|
|
20241216,143500,1463991780,15750,15750,15750,15750,91
|
|
20241216,143400,1462558530,15760,15760,15760,15750,113
|
|
20241216,143300,1460778070,15760,15750,15760,15750,63
|
|
20241216,143200,1459785700,15750,15730,15750,15730,110
|
|
20241216,143100,1458053660,15730,15770,15770,15720,162
|
|
20241216,143000,1455503710,15770,15730,15770,15710,250
|
|
20241216,142900,1451570180,15770,15750,15770,15740,356
|
|
20241216,142800,1445966160,15780,15790,15790,15750,1185
|
|
20241216,142700,1427290290,15780,15780,15800,15770,118
|
|
20241216,142600,1425427550,15780,15770,15790,15770,80
|
|
20241216,142500,1424165560,15770,15780,15780,15760,197
|
|
20241216,142400,1421058550,15780,15800,15800,15780,207
|
|
20241216,142300,1417790110,15800,15790,15800,15790,63
|
|
20241216,142200,1416794800,15800,15790,15820,15770,768
|
|
20241216,142100,1404660710,15790,15800,15800,15790,193
|
|
20241216,142000,1401611360,15800,15800,15810,15790,129
|
|
20241216,141900,1399572470,15800,15800,15800,15780,287
|
|
20241216,141800,1395042500,15800,15800,15800,15790,138
|
|
20241216,141700,1392862110,15800,15800,15800,15790,81
|
|
20241216,141600,1391582350,15800,15800,15800,15780,124
|
|
20241216,141500,1389623250,15800,15800,15800,15790,60
|
|
20241216,141400,1388675260,15800,15800,15810,15790,90
|
|
20241216,141300,1387253470,15800,15780,15800,15780,99
|
|
20241216,141200,1385689400,15780,15790,15800,15780,147
|
|
20241216,141100,1383368460,15790,15800,15800,15760,76
|
|
20241216,141000,1382168860,15770,15770,15800,15750,193
|
|
20241216,140900,1379124740,15770,15790,15800,15740,188
|
|
20241216,140800,1376157190,15790,15770,15800,15750,295
|
|
20241216,140700,1371507630,15770,15760,15790,15760,95
|
|
20241216,140600,1370008560,15800,15790,15800,15760,204
|
|
20241216,140500,1366790120,15790,15780,15800,15770,1041
|
|
20241216,140400,1350345020,15770,15770,15770,15760,69
|
|
20241216,140300,1349256910,15770,15790,15790,15770,183
|
|
20241216,140200,1346369610,15800,15800,15810,15790,305
|
|
20241216,140100,1341552400,15810,15790,15810,15790,154
|
|
20241216,140000,1339120500,15790,15800,15810,15790,219
|
|
20241216,135900,1335659240,15800,15820,15820,15780,96
|
|
20241216,135800,1334142640,15800,15830,15830,15790,524
|
|
20241216,135700,1325863440,15830,15780,15850,15780,1458
|
|
20241216,135600,1302792240,15790,15770,15790,15750,238
|
|
20241216,135500,1299041100,15770,15730,15790,15730,104
|
|
20241216,135400,1297400070,15790,15680,15800,15680,380
|
|
20241216,135300,1291428670,15680,15670,15680,15670,39
|
|
20241216,135200,1290817160,15670,15670,15670,15670,2
|
|
20241216,135100,1290785820,15680,15670,15680,15670,32
|
|
20241216,135000,1290284340,15690,15680,15690,15680,9
|
|
20241216,134900,1290143160,15680,15680,15680,15680,1
|
|
20241216,134800,1290127480,15680,15680,15680,15680,13
|
|
20241216,134700,1289923640,15700,15700,15700,15670,195
|
|
20241216,134600,1286862500,15700,15660,15700,15660,3
|
|
20241216,134500,1286815440,15660,15650,15700,15650,21
|
|
20241216,134400,1286486510,15650,15640,15700,15640,727
|
|
20241216,134300,1275114660,15700,15700,15700,15700,10
|
|
20241216,134200,1274957660,15700,15690,15700,15690,147
|
|
20241216,134100,1272651200,15630,15620,15630,15620,22
|
|
20241216,134000,1272307350,15630,15690,15690,15630,135
|
|
20241216,133900,1270197240,15690,15690,15690,15690,2
|
|
20241216,133800,1270165860,15630,15630,15630,15630,2
|
|
20241216,133700,1270134600,15630,15630,15700,15630,314
|
|
20241216,133600,1265226690,15630,15630,15630,15630,14
|
|
20241216,133500,1265007870,15650,15650,15700,15650,119
|
|
20241216,133400,1263144770,15650,15650,15650,15650,0
|
|
20241216,133300,1263144770,15650,15650,15650,15650,197
|
|
20241216,133200,1260061720,15620,15620,15620,15620,3
|
|
20241216,133100,1260014860,15620,15620,15650,15620,343
|
|
20241216,133000,1254657140,15620,15630,15630,15620,64
|
|
20241216,132900,1253656840,15630,15630,15630,15630,1
|
|
20241216,132800,1253641210,15620,15630,15630,15620,14
|
|
20241216,132700,1253422400,15630,15650,15650,15630,40
|
|
20241216,132600,1252797180,15650,15650,15650,15650,0
|
|
20241216,132500,1252797180,15650,15650,15650,15620,32
|
|
20241216,132400,1252297100,15650,15640,15650,15640,200
|
|
20241216,132300,1249167790,15640,15640,15640,15640,3
|
|
20241216,132200,1249120870,15610,15620,15630,15610,48
|
|
20241216,132100,1248370680,15620,15620,15620,15620,2
|
|
20241216,132000,1248339440,15620,15610,15620,15610,9
|
|
20241216,131900,1248198880,15620,15610,15620,15590,466
|
|
20241216,131800,1240928840,15600,15620,15620,15600,1082
|
|
20241216,131700,1224041720,15630,15630,15630,15610,471
|
|
20241216,131600,1216684320,15620,15640,15640,15620,56
|
|
20241216,131500,1215809090,15650,15630,15650,15630,21
|
|
20241216,131400,1215480470,15630,15630,15630,15630,90
|
|
20241216,131300,1214073770,15630,15630,15630,15630,156
|
|
20241216,131200,1211635490,15630,15640,15640,15630,82
|
|
20241216,131100,1210353020,15640,15660,15700,15640,739
|
|
20241216,131000,1198787130,15670,15680,15700,15670,123
|
|
20241216,130900,1196859670,15680,15680,15680,15680,37
|
|
20241216,130800,1196279510,15690,15690,15690,15690,5
|
|
20241216,130700,1196201060,15690,15680,15690,15680,4
|
|
20241216,130600,1196138320,15680,15680,15680,15680,1
|
|
20241216,130500,1196122640,15690,15690,15690,15690,28
|
|
20241216,130400,1195683320,15690,15690,15690,15690,3
|
|
20241216,130300,1195636250,15700,15700,15700,15700,11
|
|
20241216,130200,1195463550,15700,15700,15700,15700,6
|
|
20241216,130100,1195369350,15710,15700,15710,15700,9
|
|
20241216,130000,1195228010,15700,15700,15700,15700,8
|
|
20241216,125900,1195102410,15700,15700,15700,15700,1
|
|
20241216,125800,1195086710,15700,15670,15700,15670,151
|
|
20241216,125700,1192718980,15670,15660,15670,15660,34
|
|
20241216,125600,1192186210,15670,15670,15670,15670,206
|
|
20241216,125500,1188958190,15670,15670,15670,15670,8
|
|
20241216,125400,1188832830,15650,15650,15650,15650,13
|
|
20241216,125300,1188629380,15650,15660,15660,15650,50
|
|
20241216,125200,1187846720,15670,15670,15670,15670,1
|
|
20241216,125100,1187831050,15660,15660,15660,15660,7
|
|
20241216,125000,1187721430,15640,15640,15640,15640,274
|
|
20241216,124900,1183436070,15650,15660,15660,15650,123
|
|
20241216,124800,1181510750,15670,15670,15680,15670,12
|
|
20241216,124700,1181322690,15670,15670,15670,15670,0
|
|
20241216,124600,1181322690,15670,15670,15670,15670,0
|
|
20241216,124500,1181322690,15670,15670,15670,15670,6
|
|
20241216,124400,1181228670,15670,15670,15670,15670,1
|
|
20241216,124300,1181213000,15640,15650,15680,15640,406
|
|
20241216,124200,1174858910,15670,15680,15680,15660,355
|
|
20241216,124100,1169296360,15710,15710,15710,15710,0
|
|
20241216,124000,1169296360,15710,15680,15710,15680,1339
|
|
20241216,123900,1148294420,15690,15710,15720,15690,2369
|
|
20241216,123800,1111113220,15720,15720,15720,15720,1
|
|
20241216,123700,1111097500,15710,15710,15710,15710,129
|
|
20241216,123600,1109070910,15710,15710,15710,15710,127
|
|
20241216,123500,1107075740,15710,15720,15720,15710,5
|
|
20241216,123400,1106997160,15710,15710,15710,15710,2
|
|
20241216,123300,1106965740,15710,15710,15710,15700,567
|
|
20241216,123200,1098058900,15720,15730,15730,15720,4
|
|
20241216,123100,1097995990,15710,15720,15720,15710,338
|
|
20241216,123000,1092682760,15720,15720,15720,15720,97
|
|
20241216,122900,1091157920,15730,15740,15740,15720,266
|
|
20241216,122800,1086973500,15750,15750,15750,15750,41
|
|
20241216,122700,1086327750,15770,15770,15770,15770,0
|
|
20241216,122600,1086327750,15770,15770,15770,15770,0
|
|
20241216,122500,1086327750,15770,15770,15770,15770,1
|
|
20241216,122400,1086311980,15770,15770,15770,15770,2
|
|
20241216,122300,1086280440,15780,15780,15780,15780,0
|
|
20241216,122200,1086280440,15780,15780,15780,15780,0
|
|
20241216,122100,1086280440,15780,15780,15780,15780,7
|
|
20241216,122000,1086169980,15780,15730,15780,15730,4
|
|
20241216,121900,1086106910,15730,15730,15730,15730,77
|
|
20241216,121800,1084895700,15730,15730,15730,15730,0
|
|
20241216,121700,1084895700,15730,15770,15770,15730,141
|
|
20241216,121600,1082675740,15770,15770,15770,15770,0
|
|
20241216,121500,1082675740,15770,15770,15770,15770,0
|
|
20241216,121400,1082675740,15770,15770,15770,15770,0
|
|
20241216,121300,1082675740,15770,15770,15770,15770,1
|
|
20241216,121200,1082659970,15750,15750,15750,15750,0
|
|
20241216,121100,1082659970,15750,15750,15750,15750,11
|
|
20241216,121000,1082486720,15750,15780,15780,15750,53
|
|
20241216,120900,1081651200,15780,15780,15780,15780,2
|
|
20241216,120800,1081619640,15780,15780,15780,15780,4
|
|
20241216,120700,1081556520,15770,15770,15770,15770,1
|
|
20241216,120600,1081540750,15770,15770,15770,15770,32
|
|
20241216,120500,1081036110,15790,15790,15790,15790,1
|
|
20241216,120400,1081020320,15760,15760,15760,15760,0
|
|
20241216,120300,1081020320,15760,15760,15760,15760,2
|
|
20241216,120200,1080988800,15790,15790,15790,15790,0
|
|
20241216,120100,1080988800,15790,15750,15790,15750,202
|
|
20241216,120000,1077807220,15750,15760,15760,15750,26
|
|
20241216,115900,1077397680,15790,15790,15790,15790,10
|
|
20241216,115800,1077239780,15790,15790,15790,15790,31
|
|
20241216,115700,1076750290,15790,15790,15790,15790,7
|
|
20241216,115600,1076639760,15750,15750,15750,15750,0
|
|
20241216,115500,1076639760,15750,15760,15760,15750,500
|
|
20241216,115400,1068764020,15750,15750,15750,15750,0
|
|
20241216,115300,1068764020,15750,15750,15760,15750,22
|
|
20241216,115200,1068417400,15750,15750,15750,15750,1
|
|
20241216,115100,1068401650,15750,15750,15750,15750,879
|
|
20241216,115000,1054557400,15730,15720,15730,15720,253
|
|
20241216,114900,1050580110,15730,15750,15750,15730,330
|
|
20241216,114800,1045388790,15750,15740,15750,15740,89
|
|
20241216,114700,1043987080,15750,15750,15750,15750,15
|
|
20241216,114600,1043750830,15750,15750,15750,15750,92
|
|
20241216,114500,1042301830,15760,15750,15760,15750,201
|
|
20241216,114400,1039136060,15760,15760,15760,15760,0
|
|
20241216,114300,1039136060,15760,15750,15760,15750,256
|
|
20241216,114200,1035104020,15760,15760,15760,15760,39
|
|
20241216,114100,1034489380,15790,15790,15790,15790,1
|
|
20241216,114000,1034473590,15760,15770,15770,15760,10
|
|
20241216,113900,1034315900,15760,15760,15760,15760,0
|
|
20241216,113800,1034315900,15760,15770,15770,15760,3
|
|
20241216,113700,1034268600,15770,15770,15770,15770,48
|
|
20241216,113600,1033511640,15790,15790,15790,15790,0
|
|
20241216,113500,1033511640,15790,15790,15790,15790,15
|
|
20241216,113400,1033274790,15720,15790,15790,15720,311
|
|
20241216,113300,1028385270,15770,15770,15770,15770,2
|
|
20241216,113200,1028353730,15770,15790,15790,15720,1141
|
|
20241216,113100,1010409110,15790,15780,15790,15780,20
|
|
20241216,113000,1010093370,15790,15790,15790,15790,2
|
|
20241216,112900,1010061790,15750,15770,15770,15750,549
|
|
20241216,112800,1001412640,15790,15790,15790,15790,1
|
|
20241216,112700,1001396850,15790,15790,15790,15790,0
|
|
20241216,112600,1001396850,15790,15750,15790,15750,312
|
|
20241216,112500,996482810,15710,15710,15710,15710,1
|
|
20241216,112400,996467100,15710,15710,15710,15710,0
|
|
20241216,112300,996467100,15710,15710,15710,15710,0
|
|
20241216,112200,996467100,15710,15750,15810,15710,1807
|
|
20241216,112100,968069930,15740,15820,15820,15730,823
|
|
20241216,112000,955121580,15820,15820,15820,15820,0
|
|
20241216,111900,955121580,15820,15820,15820,15820,0
|
|
20241216,111800,955121580,15820,15820,15820,15820,1
|
|
20241216,111700,955105760,15730,15730,15730,15730,5
|
|
20241216,111600,955027110,15750,15750,15750,15740,147
|
|
20241216,111500,952712130,15820,15820,15820,15820,0
|
|
20241216,111400,952712130,15820,15820,15820,15820,2
|
|
20241216,111300,952680490,15730,15790,15790,15730,1175
|
|
20241216,111200,934193530,15790,15800,15800,15790,103
|
|
20241216,111100,932566550,15810,15820,15820,15800,48
|
|
20241216,111000,931807860,15820,15820,15820,15820,7
|
|
20241216,110900,931697120,15800,15850,15850,15800,305
|
|
20241216,110800,926874270,15830,15830,15830,15830,4
|
|
20241216,110700,926810950,15880,15840,15880,15840,18
|
|
20241216,110600,926525570,15820,15830,15840,15810,96
|
|
20241216,110500,925006710,15830,15830,15830,15830,64
|
|
20241216,110400,923993590,15830,15880,15880,15820,159
|
|
20241216,110300,921476330,15830,15880,15880,15830,4
|
|
20241216,110200,921412860,15880,15850,15890,15850,151
|
|
20241216,110100,919014750,15830,15830,15830,15830,6
|
|
20241216,110000,918919770,15820,15820,15820,15820,1
|
|
20241216,105900,918903950,15850,15850,15850,15850,0
|
|
20241216,105800,918903950,15850,15800,15850,15800,203
|
|
20241216,105700,915696460,15800,15800,15800,15800,0
|
|
20241216,105600,915696460,15800,15800,15800,15800,0
|
|
20241216,105500,915696460,15800,15800,15800,15800,0
|
|
20241216,105400,915696460,15800,15800,15800,15800,0
|
|
20241216,105300,915696460,15800,15800,15800,15800,4
|
|
20241216,105200,915633260,15790,15790,15790,15790,0
|
|
20241216,105100,915633260,15790,15720,15790,15710,288
|
|
20241216,105000,911098750,15720,15700,15730,15700,28
|
|
20241216,104900,910659070,15710,15720,15720,15710,27
|
|
20241216,104800,910234880,15700,15740,15770,15700,888
|
|
20241216,104700,896280900,15740,15730,15740,15730,78
|
|
20241216,104600,895053610,15730,15730,15730,15720,171
|
|
20241216,104500,892363830,15750,15730,15750,15730,5
|
|
20241216,104400,892285140,15730,15740,15750,15730,506
|
|
20241216,104300,884320700,15720,15720,15720,15720,0
|
|
20241216,104200,884320700,15720,15750,15750,15710,1929
|
|
20241216,104100,853981390,15750,15750,15750,15750,113
|
|
20241216,104000,852201640,15750,15750,15750,15750,72
|
|
20241216,103900,851067640,15750,15760,15760,15750,100
|
|
20241216,103800,849492340,15760,15770,15770,15760,712
|
|
20241216,103700,838270290,15780,15780,15780,15780,159
|
|
20241216,103600,835761270,15780,15780,15780,15780,0
|
|
20241216,103500,835761270,15780,15780,15780,15780,4
|
|
20241216,103400,835698150,15800,15800,15800,15800,0
|
|
20241216,103300,835698150,15800,15800,15800,15770,267
|
|
20241216,103200,831485430,15770,15770,15770,15770,0
|
|
20241216,103100,831485430,15770,15770,15770,15770,22
|
|
20241216,103000,831138490,15760,15760,15760,15760,1
|
|
20241216,102900,831122730,15760,15760,15760,15760,1
|
|
20241216,102800,831106970,15740,15760,15760,15740,383
|
|
20241216,102700,825075440,15760,15760,15760,15760,1
|
|
20241216,102600,825059680,15760,15750,15760,15740,1302
|
|
20241216,102500,804550020,15760,15800,15800,15760,730
|
|
20241216,102400,793039860,15790,15790,15790,15790,0
|
|
20241216,102300,793039860,15790,15790,15790,15790,0
|
|
20241216,102200,793039860,15790,15770,15790,15770,227
|
|
20241216,102100,789457090,15760,15760,15760,15760,200
|
|
20241216,102000,786305090,15760,15770,15770,15760,1160
|
|
20241216,101900,768017590,15770,15770,15770,15760,3
|
|
20241216,101800,767970290,15750,15780,15780,15750,153
|
|
20241216,101700,765559450,15770,15770,15770,15770,0
|
|
20241216,101600,765559450,15770,15790,15790,15770,494
|
|
20241216,101500,757759290,15780,15820,15820,15780,937
|
|
20241216,101400,742957800,15830,15840,15850,15830,652
|
|
20241216,101300,732630200,15870,15860,15870,15860,100
|
|
20241216,101200,731043260,15870,15870,15870,15870,27
|
|
20241216,101100,730614770,15850,15870,15870,15850,51
|
|
20241216,101000,729806400,15840,15840,15840,15840,200
|
|
20241216,100900,726638400,15840,15850,15850,15840,349
|
|
20241216,100800,721107610,15880,15860,15880,15850,185
|
|
20241216,100700,718175300,15870,15890,15890,15860,17
|
|
20241216,100600,717905600,15900,15930,15930,15900,214
|
|
20241216,100500,714501220,15930,15910,15930,15910,7
|
|
20241216,100400,714389730,15940,15940,15940,15940,0
|
|
20241216,100300,714389730,15940,15910,15940,15910,334
|
|
20241216,100200,709074710,15940,15940,15940,15940,210
|
|
20241216,100100,705727310,15910,15940,15940,15910,413
|
|
20241216,100000,699144150,15940,15900,15970,15900,733
|
|
20241216,095900,687459370,15900,15900,15900,15900,8
|
|
20241216,095800,687332170,15940,15940,15940,15940,0
|
|
20241216,095700,687332170,15940,15930,15940,15850,547
|
|
20241216,095600,678624780,15940,15970,15970,15940,125
|
|
20241216,095500,676630950,15980,16000,16000,15980,304
|
|
20241216,095400,671771640,16010,16020,16020,16010,61
|
|
20241216,095300,670795020,16020,16020,16020,16000,426
|
|
20241216,095200,663972020,16000,16000,16030,16000,382
|
|
20241216,095100,657848770,16020,16010,16030,16000,481
|
|
20241216,095000,650150670,16010,16040,16040,16010,885
|
|
20241216,094900,635972970,16040,16000,16040,16000,1342
|
|
20241216,094800,614485070,15990,15970,15990,15970,528
|
|
20241216,094700,606047510,15960,15960,15960,15960,37
|
|
20241216,094600,605456990,15960,15970,15970,15960,87
|
|
20241216,094500,604068430,15970,15970,15970,15970,8
|
|
20241216,094400,603940670,15980,15950,15980,15950,190
|
|
20241216,094300,600908590,15950,15930,15960,15920,2062
|
|
20241216,094200,568033380,15930,15940,15950,15930,152
|
|
20241216,094100,565609970,15940,15930,15940,15930,7
|
|
20241216,094000,565498450,15950,15900,15950,15900,138
|
|
20241216,093900,563304200,15900,15840,15900,15840,2
|
|
20241216,093800,563272460,15900,15890,15900,15890,129
|
|
20241216,093700,561221460,15900,15810,15900,15810,8
|
|
20241216,093600,561094890,15900,15900,15900,15900,0
|
|
20241216,093500,561094890,15900,15830,15900,15830,34
|
|
20241216,093400,560556600,15830,15750,15830,15750,881
|
|
20241216,093300,546675270,15740,15780,15780,15730,3614
|
|
20241216,093200,489746340,15770,15830,15840,15770,703
|
|
20241216,093100,478643520,15840,15860,15860,15840,515
|
|
20241216,093000,470479940,15900,15890,15900,15860,353
|
|
20241216,092900,464871330,15850,15860,15890,15850,24
|
|
20241216,092800,464490640,15860,15910,15920,15860,1641
|
|
20241216,092700,438415130,15920,16000,16000,15920,601
|
|
20241216,092600,428833800,16000,15980,16010,15980,2175
|
|
20241216,092500,394041440,15930,15950,15990,15930,488
|
|
20241216,092400,386257530,15950,15950,15970,15950,261
|
|
20241216,092300,382092060,15960,15930,15970,15930,513
|
|
20241216,092200,373909310,15930,15950,15990,15930,755
|
|
20241216,092100,361859610,15950,15940,15950,15920,1198
|
|
20241216,092000,342755350,15910,15940,15950,15910,435
|
|
20241216,091900,335817390,15940,15870,15940,15870,1027
|
|
20241216,091800,319488690,15870,15850,15870,15850,40
|
|
20241216,091700,318854210,15860,15870,15870,15860,972
|
|
20241216,091600,303429370,15960,15870,15960,15870,67
|
|
20241216,091500,302360140,15960,15980,15980,15880,997
|
|
20241216,091400,286492290,15970,15940,15970,15920,1189
|
|
20241216,091300,267515280,15960,15930,15960,15920,149
|
|
20241216,091200,265142160,15970,15970,15970,15930,1316
|
|
20241216,091100,244167540,15970,15920,15970,15900,321
|
|
20241216,091000,239054150,15900,15950,15950,15810,1284
|
|
20241216,090900,218642850,15970,15950,16000,15950,4614
|
|
20241216,090800,144930210,15940,15870,15940,15870,1636
|
|
20241216,090700,118873920,15890,15830,15910,15810,2213
|
|
20241216,090600,83726980,15880,15870,15880,15800,215
|
|
20241216,090500,80315150,15800,15690,15860,15690,2332
|
|
20241216,090400,43435600,15690,15690,15690,15690,1
|
|
20241216,090300,43419910,15760,15760,15760,15760,171
|
|
20241216,090200,40724950,15690,15720,15780,15640,410
|
|
20241216,090100,34295800,15630,15810,15810,15630,753
|
|
20241216,090000,22493160,15830,15830,15830,15650,1422
|