678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201500,501079560,13860,13860,13860,13860,1995
|
|
20241202,201400,501079560,13860,13860,13860,13860,0
|
|
20241202,201300,501079560,13860,13860,13860,13860,0
|
|
20241202,201200,501079560,13860,13860,13860,13860,0
|
|
20241202,201100,501079560,13860,13860,13860,13860,0
|
|
20241202,201000,501079560,13860,13860,13860,13860,0
|
|
20241202,200900,501079560,13860,13860,13860,13860,0
|
|
20241202,200800,501079560,13860,13860,13860,13860,0
|
|
20241202,200700,501079560,13860,13860,13860,13860,0
|
|
20241202,200600,501079560,13860,13860,13860,13860,0
|
|
20241202,200500,501079560,13860,13860,13860,13860,0
|
|
20241202,200400,501079560,13860,13860,13860,13860,0
|
|
20241202,200300,501079560,13860,13860,13860,13860,0
|
|
20241202,200200,501079560,13860,13860,13860,13860,0
|
|
20241202,200100,501079560,13860,13860,13860,13860,0
|
|
20241202,200000,501079560,13860,13860,13860,13860,0
|
|
20241202,195900,501079560,13860,13860,13860,13860,0
|
|
20241202,195800,501079560,13860,13860,13860,13860,0
|
|
20241202,195700,501079560,13860,13860,13860,13860,0
|
|
20241202,195600,501079560,13860,13860,13860,13860,0
|
|
20241202,195500,501079560,13860,13860,13860,13860,0
|
|
20241202,195400,501079560,13860,13860,13860,13860,0
|
|
20241202,195300,501079560,13860,13860,13860,13860,0
|
|
20241202,195200,501079560,13860,13860,13860,13860,0
|
|
20241202,195100,501079560,13860,13860,13860,13860,0
|
|
20241202,195000,501079560,13860,13860,13860,13860,0
|
|
20241202,194900,501079560,13860,13860,13860,13860,0
|
|
20241202,194800,501079560,13860,13860,13860,13860,0
|
|
20241202,194700,501079560,13860,13860,13860,13860,0
|
|
20241202,194600,501079560,13860,13860,13860,13860,0
|
|
20241202,194500,501079560,13860,13860,13860,13860,1995
|
|
20241202,194400,501079560,13860,13860,13860,13860,0
|
|
20241202,194300,501079560,13860,13860,13860,13860,0
|
|
20241202,194200,501079560,13860,13860,13860,13860,0
|
|
20241202,194100,501079560,13860,13860,13860,13860,0
|
|
20241202,194000,501079560,13860,13860,13860,13860,0
|
|
20241202,193900,501079560,13860,13860,13860,13860,0
|
|
20241202,193800,501079560,13860,13860,13860,13860,0
|
|
20241202,193700,501079560,13860,13860,13860,13860,0
|
|
20241202,193600,501079560,13860,13860,13860,13860,0
|
|
20241202,193500,501079560,13860,13860,13860,13860,0
|
|
20241202,193400,501079560,13860,13860,13860,13860,0
|
|
20241202,193300,501079560,13860,13860,13860,13860,0
|
|
20241202,193200,501079560,13860,13860,13860,13860,0
|
|
20241202,193100,501079560,13860,13860,13860,13860,0
|
|
20241202,193000,501079560,13860,13860,13860,13860,0
|
|
20241202,192900,501079560,13860,13860,13860,13860,0
|
|
20241202,192800,501079560,13860,13860,13860,13860,0
|
|
20241202,192700,501079560,13860,13860,13860,13860,0
|
|
20241202,192600,501079560,13860,13860,13860,13860,0
|
|
20241202,192500,501079560,13860,13860,13860,13860,0
|
|
20241202,192400,501079560,13860,13860,13860,13860,0
|
|
20241202,192300,501079560,13860,13860,13860,13860,0
|
|
20241202,192200,501079560,13860,13860,13860,13860,0
|
|
20241202,192100,501079560,13860,13860,13860,13860,0
|
|
20241202,192000,501079560,13860,13860,13860,13860,0
|
|
20241202,191900,501079560,13860,13860,13860,13860,0
|
|
20241202,191800,501079560,13860,13860,13860,13860,0
|
|
20241202,191700,501079560,13860,13860,13860,13860,0
|
|
20241202,191600,501079560,13860,13860,13860,13860,0
|
|
20241202,191500,501079560,13860,13860,13860,13860,1995
|
|
20241202,191400,501079560,13860,13860,13860,13860,0
|
|
20241202,191300,501079560,13860,13860,13860,13860,0
|
|
20241202,191200,501079560,13860,13860,13860,13860,0
|
|
20241202,191100,501079560,13860,13860,13860,13860,0
|
|
20241202,191000,501079560,13860,13860,13860,13860,0
|
|
20241202,190900,501079560,13860,13860,13860,13860,0
|
|
20241202,190800,501079560,13860,13860,13860,13860,0
|
|
20241202,190700,501079560,13860,13860,13860,13860,0
|
|
20241202,190600,501079560,13860,13860,13860,13860,0
|
|
20241202,190500,501079560,13860,13860,13860,13860,0
|
|
20241202,190400,501079560,13860,13860,13860,13860,0
|
|
20241202,190300,501079560,13860,13860,13860,13860,0
|
|
20241202,190200,501079560,13860,13860,13860,13860,0
|
|
20241202,190100,501079560,13860,13860,13860,13860,0
|
|
20241202,190000,501079560,13860,13860,13860,13860,0
|
|
20241202,185900,501079560,13860,13860,13860,13860,0
|
|
20241202,185800,501079560,13860,13860,13860,13860,0
|
|
20241202,185700,501079560,13860,13860,13860,13860,0
|
|
20241202,185600,501079560,13860,13860,13860,13860,0
|
|
20241202,185500,501079560,13860,13860,13860,13860,0
|
|
20241202,185400,501079560,13860,13860,13860,13860,0
|
|
20241202,185300,501079560,13860,13860,13860,13860,0
|
|
20241202,185200,501079560,13860,13860,13860,13860,0
|
|
20241202,185100,501079560,13860,13860,13860,13860,0
|
|
20241202,185000,501079560,13860,13860,13860,13860,0
|
|
20241202,184900,501079560,13860,13860,13860,13860,0
|
|
20241202,184800,501079560,13860,13860,13860,13860,0
|
|
20241202,184700,501079560,13860,13860,13860,13860,0
|
|
20241202,184600,501079560,13860,13860,13860,13860,0
|
|
20241202,184500,501079560,13860,13860,13860,13860,1995
|
|
20241202,184400,501079560,13860,13860,13860,13860,0
|
|
20241202,184300,501079560,13860,13860,13860,13860,0
|
|
20241202,184200,501079560,13860,13860,13860,13860,0
|
|
20241202,184100,501079560,13860,13860,13860,13860,0
|
|
20241202,184000,501079560,13860,13860,13860,13860,0
|
|
20241202,183900,501079560,13860,13860,13860,13860,0
|
|
20241202,183800,501079560,13860,13860,13860,13860,0
|
|
20241202,183700,501079560,13860,13860,13860,13860,0
|
|
20241202,183600,501079560,13860,13860,13860,13860,0
|
|
20241202,183500,501079560,13860,13860,13860,13860,0
|
|
20241202,183400,501079560,13860,13860,13860,13860,0
|
|
20241202,183300,501079560,13860,13860,13860,13860,0
|
|
20241202,183200,501079560,13860,13860,13860,13860,0
|
|
20241202,183100,501079560,13860,13860,13860,13860,0
|
|
20241202,183000,501079560,13860,13860,13860,13860,0
|
|
20241202,182900,501079560,13860,13860,13860,13860,0
|
|
20241202,182800,501079560,13860,13860,13860,13860,0
|
|
20241202,182700,501079560,13860,13860,13860,13860,0
|
|
20241202,182600,501079560,13860,13860,13860,13860,0
|
|
20241202,182500,501079560,13860,13860,13860,13860,0
|
|
20241202,182400,501079560,13860,13860,13860,13860,0
|
|
20241202,182300,501079560,13860,13860,13860,13860,0
|
|
20241202,182200,501079560,13860,13860,13860,13860,0
|
|
20241202,182100,501079560,13860,13860,13860,13860,0
|
|
20241202,182000,501079560,13860,13860,13860,13860,0
|
|
20241202,181900,501079560,13860,13860,13860,13860,0
|
|
20241202,181800,501079560,13860,13860,13860,13860,0
|
|
20241202,181700,501079560,13860,13860,13860,13860,0
|
|
20241202,181600,501079560,13860,13860,13860,13860,0
|
|
20241202,181500,501079560,13860,13860,13860,13860,1995
|
|
20241202,181400,501079560,13860,13860,13860,13860,0
|
|
20241202,181300,501079560,13860,13860,13860,13860,0
|
|
20241202,181200,501079560,13860,13860,13860,13860,0
|
|
20241202,181100,501079560,13860,13860,13860,13860,0
|
|
20241202,181000,501079560,13860,13860,13860,13860,0
|
|
20241202,180900,501079560,13860,13860,13860,13860,0
|
|
20241202,180800,501079560,13860,13860,13860,13860,0
|
|
20241202,180700,501079560,13860,13860,13860,13860,0
|
|
20241202,180600,501079560,13860,13860,13860,13860,0
|
|
20241202,180500,501079560,13860,13860,13860,13860,0
|
|
20241202,180400,501079560,13860,13860,13860,13860,0
|
|
20241202,180300,501079560,13860,13860,13860,13860,0
|
|
20241202,180200,501079560,13860,13860,13860,13860,0
|
|
20241202,180100,501079560,13860,13860,13860,13860,0
|
|
20241202,180000,501079560,13860,13860,13860,13860,0
|
|
20241202,175900,501079560,13860,13860,13860,13860,0
|
|
20241202,175800,501079560,13860,13860,13860,13860,0
|
|
20241202,175700,501079560,13860,13860,13860,13860,0
|
|
20241202,175600,501079560,13860,13860,13860,13860,0
|
|
20241202,175500,501079560,13860,13860,13860,13860,0
|
|
20241202,175400,501079560,13860,13860,13860,13860,0
|
|
20241202,175300,501079560,13860,13860,13860,13860,0
|
|
20241202,175200,501079560,13860,13860,13860,13860,0
|
|
20241202,175100,501079560,13860,13860,13860,13860,0
|
|
20241202,175000,501079560,13860,13860,13860,13860,0
|
|
20241202,174900,501079560,13860,13860,13860,13860,0
|
|
20241202,174800,501079560,13860,13860,13860,13860,0
|
|
20241202,174700,501079560,13860,13860,13860,13860,0
|
|
20241202,174600,501079560,13860,13860,13860,13860,0
|
|
20241202,174500,501079560,13860,13860,13860,13860,1995
|
|
20241202,174400,501079560,13860,13860,13860,13860,0
|
|
20241202,174300,501079560,13860,13860,13860,13860,0
|
|
20241202,174200,501079560,13860,13860,13860,13860,0
|
|
20241202,174100,501079560,13860,13860,13860,13860,0
|
|
20241202,174000,501079560,13860,13860,13860,13860,0
|
|
20241202,173900,501079560,13860,13860,13860,13860,0
|
|
20241202,173800,501079560,13860,13860,13860,13860,0
|
|
20241202,173700,501079560,13860,13860,13860,13860,0
|
|
20241202,173600,501079560,13860,13860,13860,13860,0
|
|
20241202,173500,501079560,13860,13860,13860,13860,0
|
|
20241202,173400,501079560,13860,13860,13860,13860,0
|
|
20241202,173300,501079560,13860,13860,13860,13860,0
|
|
20241202,173200,501079560,13860,13860,13860,13860,0
|
|
20241202,173100,501079560,13860,13860,13860,13860,0
|
|
20241202,173000,501079560,13860,13860,13860,13860,0
|
|
20241202,172900,501079560,13860,13860,13860,13860,0
|
|
20241202,172800,501079560,13860,13860,13860,13860,0
|
|
20241202,172700,501079560,13860,13860,13860,13860,0
|
|
20241202,172600,501079560,13860,13860,13860,13860,0
|
|
20241202,172500,501079560,13860,13860,13860,13860,0
|
|
20241202,172400,501079560,13860,13860,13860,13860,0
|
|
20241202,172300,501079560,13860,13860,13860,13860,0
|
|
20241202,172200,501079560,13860,13860,13860,13860,0
|
|
20241202,172100,501079560,13860,13860,13860,13860,0
|
|
20241202,172000,501079560,13860,13860,13860,13860,0
|
|
20241202,171900,501079560,13860,13860,13860,13860,0
|
|
20241202,171800,501079560,13860,13860,13860,13860,0
|
|
20241202,171700,501079560,13860,13860,13860,13860,0
|
|
20241202,171600,501079560,13860,13860,13860,13860,0
|
|
20241202,171500,501079560,13860,13860,13860,13860,1995
|
|
20241202,171400,501079560,13860,13860,13860,13860,0
|
|
20241202,171300,501079560,13860,13860,13860,13860,0
|
|
20241202,171200,501079560,13860,13860,13860,13860,0
|
|
20241202,171100,501079560,13860,13860,13860,13860,0
|
|
20241202,171000,501079560,13860,13860,13860,13860,0
|
|
20241202,170900,501079560,13860,13860,13860,13860,0
|
|
20241202,170800,501079560,13860,13860,13860,13860,0
|
|
20241202,170700,501079560,13860,13860,13860,13860,0
|
|
20241202,170600,501079560,13860,13860,13860,13860,0
|
|
20241202,170500,501079560,13860,13860,13860,13860,0
|
|
20241202,170400,501079560,13860,13860,13860,13860,0
|
|
20241202,170300,501079560,13860,13860,13860,13860,0
|
|
20241202,170200,501079560,13860,13860,13860,13860,0
|
|
20241202,170100,501079560,13860,13860,13860,13860,0
|
|
20241202,170000,501079560,13860,13860,13860,13860,0
|
|
20241202,165900,501079560,13860,13860,13860,13860,0
|
|
20241202,165800,501079560,13860,13860,13860,13860,0
|
|
20241202,165700,501079560,13860,13860,13860,13860,0
|
|
20241202,165600,501079560,13860,13860,13860,13860,0
|
|
20241202,165500,501079560,13860,13860,13860,13860,0
|
|
20241202,165400,501079560,13860,13860,13860,13860,0
|
|
20241202,165300,501079560,13860,13860,13860,13860,0
|
|
20241202,165200,501079560,13860,13860,13860,13860,0
|
|
20241202,165100,501079560,13860,13860,13860,13860,0
|
|
20241202,165000,501079560,13860,13860,13860,13860,0
|
|
20241202,164900,501079560,13860,13860,13860,13860,0
|
|
20241202,164800,501079560,13860,13860,13860,13860,0
|
|
20241202,164700,501079560,13860,13860,13860,13860,0
|
|
20241202,164600,501079560,13860,13860,13860,13860,0
|
|
20241202,164500,501079560,13860,13860,13860,13860,1995
|
|
20241202,164400,501079560,13860,13860,13860,13860,0
|
|
20241202,164300,501079560,13860,13860,13860,13860,0
|
|
20241202,164200,501079560,13860,13860,13860,13860,0
|
|
20241202,164100,501079560,13860,13860,13860,13860,0
|
|
20241202,164000,501079560,13860,13860,13860,13860,0
|
|
20241202,163900,501079560,13860,13860,13860,13860,0
|
|
20241202,163800,501079560,13860,13860,13860,13860,0
|
|
20241202,163700,501079560,13860,13860,13860,13860,0
|
|
20241202,163600,501079560,13860,13860,13860,13860,0
|
|
20241202,163500,501079560,13860,13860,13860,13860,0
|
|
20241202,163400,501079560,13860,13860,13860,13860,0
|
|
20241202,163300,501079560,13860,13860,13860,13860,0
|
|
20241202,163200,501079560,13860,13860,13860,13860,0
|
|
20241202,163100,501079560,13860,13860,13860,13860,0
|
|
20241202,163000,501079560,13860,13860,13860,13860,0
|
|
20241202,162900,501079560,13860,13860,13860,13860,0
|
|
20241202,162800,501079560,13860,13860,13860,13860,0
|
|
20241202,162700,501079560,13860,13860,13860,13860,0
|
|
20241202,162600,501079560,13860,13860,13860,13860,0
|
|
20241202,162500,501079560,13860,13860,13860,13860,0
|
|
20241202,162400,501079560,13860,13860,13860,13860,0
|
|
20241202,162300,501079560,13860,13860,13860,13860,0
|
|
20241202,162200,501079560,13860,13860,13860,13860,0
|
|
20241202,162100,501079560,13860,13860,13860,13860,0
|
|
20241202,162000,501079560,13860,13860,13860,13860,0
|
|
20241202,161900,501079560,13860,13860,13860,13860,0
|
|
20241202,161800,501079560,13860,13860,13860,13860,0
|
|
20241202,161700,501079560,13860,13860,13860,13860,0
|
|
20241202,161600,501079560,13860,13860,13860,13860,0
|
|
20241202,161500,501079560,13860,13860,13860,13860,1995
|
|
20241202,161400,501079560,13860,13860,13860,13860,0
|
|
20241202,161300,501079560,13860,13860,13860,13860,0
|
|
20241202,161200,501079560,13860,13860,13860,13860,0
|
|
20241202,161100,501079560,13860,13860,13860,13860,0
|
|
20241202,161000,501079560,13860,13860,13860,13860,0
|
|
20241202,160900,501079560,13860,13860,13860,13860,0
|
|
20241202,160800,501079560,13860,13860,13860,13860,0
|
|
20241202,160700,501079560,13860,13860,13860,13860,0
|
|
20241202,160600,501079560,13860,13860,13860,13860,0
|
|
20241202,160500,501079560,13860,13860,13860,13860,0
|
|
20241202,160400,501079560,13860,13860,13860,13860,0
|
|
20241202,160300,501079560,13860,13860,13860,13860,0
|
|
20241202,160200,501079560,13860,13860,13860,13860,0
|
|
20241202,160100,501079560,13860,13860,13860,13860,0
|
|
20241202,160000,501079560,13860,13860,13860,13860,0
|
|
20241202,155900,501079560,13860,13860,13860,13860,0
|
|
20241202,155800,501079560,13860,13860,13860,13860,0
|
|
20241202,155700,501079560,13860,13860,13860,13860,0
|
|
20241202,155600,501079560,13860,13860,13860,13860,0
|
|
20241202,155500,501079560,13860,13860,13860,13860,0
|
|
20241202,155400,501079560,13860,13860,13860,13860,0
|
|
20241202,155300,501079560,13860,13860,13860,13860,0
|
|
20241202,155200,501079560,13860,13860,13860,13860,0
|
|
20241202,155100,501079560,13860,13860,13860,13860,0
|
|
20241202,155000,501079560,13860,13860,13860,13860,0
|
|
20241202,154900,501079560,13860,13860,13860,13860,0
|
|
20241202,154800,501079560,13860,13860,13860,13860,0
|
|
20241202,154700,501079560,13860,13860,13860,13860,0
|
|
20241202,154600,501079560,13860,13860,13860,13860,0
|
|
20241202,154500,501079560,13860,13860,13860,13860,1995
|
|
20241202,154400,501079560,13860,13860,13860,13860,0
|
|
20241202,154300,501079560,13860,13860,13860,13860,0
|
|
20241202,154200,501079560,13860,13860,13860,13860,0
|
|
20241202,154100,501079560,13860,13860,13860,13860,0
|
|
20241202,154000,501079560,13860,13860,13860,13860,0
|
|
20241202,153900,501079560,13860,13860,13860,13860,0
|
|
20241202,153800,501079560,13860,13860,13860,13860,0
|
|
20241202,153700,501079560,13860,13860,13860,13860,0
|
|
20241202,153600,501079560,13860,13860,13860,13860,0
|
|
20241202,153500,501079560,13860,13860,13860,13860,0
|
|
20241202,153400,501079560,13860,13860,13860,13860,0
|
|
20241202,153300,501079560,13860,13860,13860,13860,0
|
|
20241202,153200,501079560,13860,13860,13860,13860,0
|
|
20241202,153100,501079560,13860,13860,13860,13860,0
|
|
20241202,153000,501079560,13860,13860,13860,13860,1995
|
|
20241202,152900,473428860,13870,13870,13870,13870,0
|
|
20241202,152800,473428860,13870,13870,13870,13870,0
|
|
20241202,152700,473428860,13870,13870,13870,13870,0
|
|
20241202,152600,473428860,13870,13870,13870,13870,0
|
|
20241202,152500,473428860,13870,13870,13870,13870,0
|
|
20241202,152400,473428860,13870,13870,13870,13870,0
|
|
20241202,152300,473428860,13870,13870,13870,13870,0
|
|
20241202,152200,473428860,13870,13870,13870,13870,0
|
|
20241202,152100,473428860,13870,13870,13870,13870,0
|
|
20241202,152000,473428860,13870,13870,13870,13870,0
|
|
20241202,151900,473428860,13870,13870,13870,13860,147
|
|
20241202,151800,471390110,13900,13880,13900,13880,2
|
|
20241202,151700,471362330,13870,13880,13880,13870,101
|
|
20241202,151600,469961430,13880,13870,13920,13870,18
|
|
20241202,151500,469711710,13880,13880,13880,13870,31
|
|
20241202,151400,469281480,13890,13880,13890,13880,41
|
|
20241202,151300,468712380,13900,13900,13900,13900,0
|
|
20241202,151200,468712380,13900,13900,13900,13870,78
|
|
20241202,151100,467628330,13900,13910,13910,13900,41
|
|
20241202,151000,467058220,13890,13880,13890,13880,101
|
|
20241202,150900,465655340,13870,13880,13890,13870,26
|
|
20241202,150800,465294480,13890,13890,13890,13890,1
|
|
20241202,150700,465280590,13890,13880,13890,13880,8
|
|
20241202,150600,465169530,13880,13870,13880,13860,136
|
|
20241202,150500,463283110,13890,13890,13890,13890,2
|
|
20241202,150400,463255330,13900,13880,13900,13880,23
|
|
20241202,150300,462935690,13870,13880,13910,13870,8
|
|
20241202,150200,462824600,13880,13880,13880,13880,51
|
|
20241202,150100,462116720,13910,13870,13910,13870,22
|
|
20241202,150000,461811540,13880,13900,13900,13870,533
|
|
20241202,145900,454418630,13880,13880,13890,13880,48
|
|
20241202,145800,453752320,13890,13890,13890,13890,4
|
|
20241202,145700,453696760,13910,13890,13910,13890,8
|
|
20241202,145600,453585600,13910,13890,13910,13890,82
|
|
20241202,145500,452445000,13890,13900,13910,13890,47
|
|
20241202,145400,451791280,13900,13890,13900,13880,36
|
|
20241202,145300,451291110,13900,13900,13900,13870,43
|
|
20241202,145200,450693470,13900,13870,13900,13870,2
|
|
20241202,145100,450665700,13900,13890,13900,13890,50
|
|
20241202,145000,449971080,13890,13860,13890,13860,23
|
|
20241202,144900,449651670,13860,13880,13890,13860,102
|
|
20241202,144800,448235080,13860,13870,13870,13860,24
|
|
20241202,144700,447902280,13870,13890,13900,13870,115
|
|
20241202,144600,446305580,13900,13870,13900,13870,43
|
|
20241202,144500,445708440,13870,13860,13870,13860,20
|
|
20241202,144400,445431090,13860,13860,13860,13860,2
|
|
20241202,144300,445403370,13860,13880,13880,13860,15
|
|
20241202,144200,445195440,13870,13890,13890,13870,54
|
|
20241202,144100,444445440,13890,13900,13900,13890,141
|
|
20241202,144000,442486940,13860,13880,13880,13860,34
|
|
20241202,143900,442015280,13860,13860,13860,13850,22
|
|
20241202,143800,441710450,13850,13850,13900,13850,24
|
|
20241202,143700,441377810,13850,13850,13850,13850,2
|
|
20241202,143600,441350110,13850,13890,13890,13850,47
|
|
20241202,143500,440697920,13850,13890,13890,13850,3
|
|
20241202,143400,440656330,13850,13850,13850,13840,37
|
|
20241202,143300,440143890,13840,13840,13850,13840,63
|
|
20241202,143200,439271570,13840,13880,13880,13840,145
|
|
20241202,143100,437264310,13860,13900,13900,13860,53
|
|
20241202,143000,436528190,13850,13900,13900,13850,6
|
|
20241202,142900,436445040,13850,13850,13900,13850,25
|
|
20241202,142800,436097790,13840,13850,13850,13840,17
|
|
20241202,142700,435862500,13840,13840,13850,13840,10
|
|
20241202,142600,435724090,13840,13840,13840,13840,14
|
|
20241202,142500,435530330,13840,13840,13840,13840,3
|
|
20241202,142400,435488810,13840,13850,13850,13840,26
|
|
20241202,142300,435128770,13840,13850,13850,13840,19
|
|
20241202,142200,434865780,13850,13850,13850,13840,7
|
|
20241202,142100,434768840,13840,13870,13870,13840,28
|
|
20241202,142000,434380690,13840,13840,13840,13840,2
|
|
20241202,141900,434353010,13840,13860,13890,13840,45
|
|
20241202,141800,433728660,13850,13860,13870,13850,91
|
|
20241202,141700,432466700,13840,13840,13840,13840,2
|
|
20241202,141600,432439020,13840,13850,13850,13840,124
|
|
20241202,141500,430721640,13860,13850,13860,13850,8
|
|
20241202,141400,430610820,13850,13850,13860,13850,4
|
|
20241202,141300,430555410,13850,13870,13870,13850,24
|
|
20241202,141200,430222610,13850,13860,13860,13850,10
|
|
20241202,141100,430084030,13860,13860,13860,13860,14
|
|
20241202,141000,429889990,13860,13860,13860,13860,49
|
|
20241202,140900,429210850,13860,13860,13870,13860,8
|
|
20241202,140800,429099960,13860,13860,13860,13860,16
|
|
20241202,140700,428878200,13860,13860,13870,13860,4
|
|
20241202,140600,428822740,13860,13860,13900,13860,67
|
|
20241202,140500,427892690,13860,13860,13870,13860,16
|
|
20241202,140400,427670920,13860,13860,13870,13860,82
|
|
20241202,140300,426534390,13860,13860,13860,13860,22
|
|
20241202,140200,426229470,13860,13860,13860,13860,2
|
|
20241202,140100,426201750,13860,13860,13860,13860,2
|
|
20241202,140000,426174030,13870,13880,13880,13870,5
|
|
20241202,135900,426104670,13890,13870,13890,13870,21
|
|
20241202,135800,425813020,13870,13860,13870,13850,55
|
|
20241202,135700,425050690,13850,13880,13880,13850,1238
|
|
20241202,135600,407887020,13870,13910,13910,13870,6
|
|
20241202,135500,407803600,13920,13920,13920,13920,1
|
|
20241202,135400,407789680,13920,13870,13920,13870,6
|
|
20241202,135300,407706410,13910,13870,13910,13870,26
|
|
20241202,135200,407344830,13900,13920,13920,13900,4
|
|
20241202,135100,407289210,13930,13900,13930,13900,80
|
|
20241202,135000,406175960,13900,13910,13910,13900,18
|
|
20241202,134900,405925730,13910,13910,13910,13910,24
|
|
20241202,134800,405591890,13910,13900,13910,13900,34
|
|
20241202,134700,405119080,13870,13870,13870,13870,5
|
|
20241202,134600,405049730,13870,13870,13870,13870,0
|
|
20241202,134500,405049730,13870,13870,13870,13870,14
|
|
20241202,134400,404855550,13870,13880,13880,13870,13
|
|
20241202,134300,404675150,13870,13930,13930,13870,150
|
|
20241202,134200,402588430,13910,13910,13910,13910,70
|
|
20241202,134100,401614730,13910,13930,13930,13910,49
|
|
20241202,134000,400932320,13930,13920,13940,13920,53
|
|
20241202,133900,400194070,13910,13910,13910,13910,14
|
|
20241202,133800,399999330,13870,13870,13870,13870,4
|
|
20241202,133700,399943850,13910,13940,13940,13910,184
|
|
20241202,133600,397383200,13900,13870,13900,13870,240
|
|
20241202,133500,394049990,13860,13860,13870,13860,128
|
|
20241202,133400,392275710,13850,13850,13850,13850,2
|
|
20241202,133300,392248010,13860,13850,13860,13850,33
|
|
20241202,133200,391790760,13850,13830,13850,13820,669
|
|
20241202,133100,382535430,13830,13830,13830,13830,1
|
|
20241202,133000,382521600,13820,13820,13820,13820,22
|
|
20241202,132900,382217560,13820,13790,13830,13790,671
|
|
20241202,132800,372961800,13790,13780,13790,13780,115
|
|
20241202,132700,371376080,13790,13790,13790,13790,134
|
|
20241202,132600,369528220,13780,13780,13780,13780,4
|
|
20241202,132500,369473100,13780,13780,13780,13780,14
|
|
20241202,132400,369280180,13790,13790,13790,13790,20
|
|
20241202,132300,369004380,13780,13780,13780,13780,5
|
|
20241202,132200,368935480,13780,13780,13780,13780,13
|
|
20241202,132100,368756340,13790,13790,13790,13790,0
|
|
20241202,132000,368756340,13790,13780,13790,13780,25
|
|
20241202,131900,368411780,13790,13790,13790,13790,2
|
|
20241202,131800,368384200,13780,13780,13780,13780,109
|
|
20241202,131700,366882180,13780,13780,13780,13780,19
|
|
20241202,131600,366620360,13790,13790,13790,13790,2
|
|
20241202,131500,366592780,13780,13780,13780,13780,13
|
|
20241202,131400,366413640,13780,13790,13790,13780,223
|
|
20241202,131300,363338970,13790,13790,13790,13790,0
|
|
20241202,131200,363338970,13790,13800,13800,13790,15
|
|
20241202,131100,363132110,13790,13790,13790,13790,4
|
|
20241202,131000,363076950,13800,13800,13800,13800,14
|
|
20241202,130900,362883750,13810,13810,13810,13810,20
|
|
20241202,130800,362607550,13790,13790,13790,13790,5
|
|
20241202,130700,362538600,13790,13790,13790,13790,0
|
|
20241202,130600,362538600,13790,13790,13790,13790,34
|
|
20241202,130500,362069740,13790,13790,13790,13790,4
|
|
20241202,130400,362014580,13820,13790,13820,13790,20
|
|
20241202,130300,361738500,13780,13780,13780,13780,2
|
|
20241202,130200,361710940,13780,13800,13800,13780,33
|
|
20241202,130100,361256090,13800,13800,13820,13800,205
|
|
20241202,130000,358425900,13790,13790,13790,13790,14
|
|
20241202,125900,358232840,13790,13790,13790,13790,5
|
|
20241202,125800,358163890,13800,13790,13800,13790,24
|
|
20241202,125700,357832890,13790,13800,13800,13790,8
|
|
20241202,125600,357722560,13790,13800,13800,13790,30
|
|
20241202,125500,357308660,13800,13800,13800,13800,0
|
|
20241202,125400,357308660,13800,13800,13800,13800,34
|
|
20241202,125300,356839460,13800,13790,13800,13790,25
|
|
20241202,125200,356494500,13800,13800,13800,13800,6
|
|
20241202,125100,356411700,13820,13820,13820,13820,101
|
|
20241202,125000,355015880,13810,13810,13810,13800,19
|
|
20241202,124900,354753540,13810,13810,13810,13810,15
|
|
20241202,124800,354546390,13810,13810,13810,13810,22
|
|
20241202,124700,354242570,13790,13790,13790,13790,4
|
|
20241202,124600,354187410,13810,13790,13820,13790,101
|
|
20241202,124500,352793600,13830,13830,13830,13830,0
|
|
20241202,124400,352793600,13830,13830,13830,13800,145
|
|
20241202,124300,350792210,13830,13830,13830,13830,19
|
|
20241202,124200,350529440,13800,13800,13800,13800,1
|
|
20241202,124100,350515640,13840,13790,13840,13790,216
|
|
20241202,124000,347533440,13790,13790,13790,13790,0
|
|
20241202,123900,347533440,13790,13800,13800,13790,34
|
|
20241202,123800,347064370,13790,13790,13790,13790,4
|
|
20241202,123700,347009210,13790,13790,13790,13790,14
|
|
20241202,123600,346816150,13800,13800,13800,13800,30
|
|
20241202,123500,346402150,13790,13810,13810,13790,434
|
|
20241202,123400,340414230,13830,13830,13830,13830,22
|
|
20241202,123300,340109970,13810,13810,13810,13810,0
|
|
20241202,123200,340109970,13810,13810,13810,13810,102
|
|
20241202,123100,338701350,13810,13810,13810,13810,0
|
|
20241202,123000,338701350,13810,13810,13810,13810,0
|
|
20241202,122900,338701350,13810,13800,13810,13800,17
|
|
20241202,122800,338466630,13810,13810,13810,13810,2
|
|
20241202,122700,338439010,13810,13790,13810,13790,51
|
|
20241202,122600,337735040,13800,13790,13800,13790,5
|
|
20241202,122500,337666080,13800,13800,13800,13800,1
|
|
20241202,122400,337652280,13790,13800,13800,13790,36
|
|
20241202,122300,337155620,13800,13790,13800,13790,16
|
|
20241202,122200,336934870,13800,13790,13800,13790,19
|
|
20241202,122100,336672840,13790,13790,13790,13790,0
|
|
20241202,122000,336672840,13790,13800,13800,13790,248
|
|
20241202,121900,333251590,13790,13790,13800,13790,46
|
|
20241202,121800,332617030,13790,13790,13790,13790,14
|
|
20241202,121700,332423970,13770,13770,13770,13770,0
|
|
20241202,121600,332423970,13770,13770,13770,13770,6
|
|
20241202,121500,332341350,13770,13770,13770,13770,0
|
|
20241202,121400,332341350,13770,13760,13770,13760,28
|
|
20241202,121300,331955930,13770,13770,13770,13760,13
|
|
20241202,121200,331776960,13760,13760,13760,13760,0
|
|
20241202,121100,331776960,13760,13760,13760,13760,2
|
|
20241202,121000,331749440,13760,13780,13780,13760,15
|
|
20241202,120900,331542930,13770,13760,13770,13760,28
|
|
20241202,120800,331157400,13760,13760,13760,13760,0
|
|
20241202,120700,331157400,13760,13790,13790,13760,21
|
|
20241202,120600,330868160,13790,13770,13790,13760,32
|
|
20241202,120500,330427350,13770,13760,13770,13760,22
|
|
20241202,120400,330124430,13760,13750,13760,13750,38
|
|
20241202,120300,329601580,13760,13760,13770,13760,99
|
|
20241202,120200,328239250,13770,13760,13770,13760,111
|
|
20241202,120100,326711780,13760,13760,13760,13760,22
|
|
20241202,120000,326409060,13760,13760,13770,13760,25
|
|
20241202,115900,326064840,13760,13760,13760,13760,17
|
|
20241202,115800,325830920,13770,13770,13770,13760,278
|
|
20241202,115700,322002920,13770,13780,13780,13770,52
|
|
20241202,115600,321286370,13780,13780,13780,13780,0
|
|
20241202,115500,321286370,13780,13780,13790,13780,31
|
|
20241202,115400,320858980,13780,13780,13790,13780,17
|
|
20241202,115300,320624710,13780,13780,13780,13780,3
|
|
20241202,115200,320583370,13780,13780,13780,13780,8
|
|
20241202,115100,320473130,13780,13780,13800,13780,80
|
|
20241202,115000,319370660,13790,13790,13790,13790,24
|
|
20241202,114900,319039700,13780,13780,13780,13780,26
|
|
20241202,114800,318681420,13780,13770,13780,13770,31
|
|
20241202,114700,318254510,13770,13770,13770,13770,10
|
|
20241202,114600,318116810,13770,13770,13780,13770,25
|
|
20241202,114500,317772550,13780,13770,13780,13770,73
|
|
20241202,114400,316766660,13770,13770,13770,13770,10
|
|
20241202,114300,316628960,13770,13790,13800,13770,1173
|
|
20241202,114200,300454250,13790,13800,13800,13790,239
|
|
20241202,114100,297156150,13800,13810,13810,13800,27
|
|
20241202,114000,296783450,13800,13800,13810,13800,34
|
|
20241202,113900,296313990,13800,13800,13800,13800,17
|
|
20241202,113800,296079390,13800,13810,13810,13800,3
|
|
20241202,113700,296037980,13800,13810,13810,13800,8
|
|
20241202,113600,295927570,13800,13800,13800,13800,16
|
|
20241202,113500,295706770,13810,13810,13810,13810,23
|
|
20241202,113400,295389140,13800,13800,13800,13790,30
|
|
20241202,113300,294975240,13790,13790,13790,13790,2
|
|
20241202,113200,294947660,13790,13790,13790,13790,0
|
|
20241202,113100,294947660,13790,13830,13830,13790,18
|
|
20241202,113000,294698950,13820,13800,13830,13800,82
|
|
20241202,112900,293566650,13800,13820,13820,13790,1437
|
|
20241202,112800,273728470,13820,13820,13820,13820,40
|
|
20241202,112700,273175670,13830,13820,13830,13820,8
|
|
20241202,112600,273065050,13820,13830,13830,13820,37
|
|
20241202,112500,272553500,13820,13820,13820,13820,8
|
|
20241202,112400,272442940,13820,13820,13830,13820,30
|
|
20241202,112300,272028210,13820,13830,13840,13820,573
|
|
20241202,112200,264104630,13830,13870,13900,13830,11
|
|
20241202,112100,263952390,13830,13820,13840,13820,46
|
|
20241202,112000,263316010,13850,13830,13850,13830,770
|
|
20241202,111900,252666890,13830,13830,13830,13830,7
|
|
20241202,111800,252570080,13830,13830,13830,13830,2
|
|
20241202,111700,252542420,13830,13830,13830,13830,2
|
|
20241202,111600,252514760,13840,13830,13900,13830,125
|
|
20241202,111500,250783450,13900,13820,13900,13820,137
|
|
20241202,111400,248888480,13820,13820,13820,13820,2
|
|
20241202,111300,248860840,13820,13820,13820,13820,21
|
|
20241202,111200,248570620,13820,13820,13820,13820,3
|
|
20241202,111100,248529160,13830,13810,13830,13800,134
|
|
20241202,111000,246677550,13820,13820,13820,13790,1913
|
|
20241202,110900,220264820,13830,13820,13830,13820,8
|
|
20241202,110800,220154210,13820,13830,13830,13820,37
|
|
20241202,110700,219642650,13830,13830,13830,13830,62
|
|
20241202,110600,218785190,13840,13900,13900,13840,131
|
|
20241202,110500,216965580,13900,13880,13900,13840,5
|
|
20241202,110400,216896220,13840,13850,13890,13840,49
|
|
20241202,110300,216217950,13850,13840,13850,13840,35
|
|
20241202,110200,215733360,13840,13840,13850,13840,54
|
|
20241202,110100,214985980,13850,13840,13850,13840,40
|
|
20241202,110000,214432160,13840,13850,13850,13840,2
|
|
20241202,105900,214404470,13840,13840,13840,13840,2
|
|
20241202,105800,214376790,13850,13850,13850,13850,117
|
|
20241202,105700,212756340,13890,13880,13890,13880,27
|
|
20241202,105600,212381390,13880,13880,13880,13880,14
|
|
20241202,105500,212187070,13850,13890,13890,13850,105
|
|
20241202,105400,210730120,13890,13880,13890,13880,19
|
|
20241202,105300,210466380,13850,13850,13850,13850,2
|
|
20241202,105200,210438680,13870,13860,13870,13860,21
|
|
20241202,105100,210147420,13850,13880,13890,13840,46
|
|
20241202,105000,209508790,13860,13840,13860,13840,5
|
|
20241202,104900,209439540,13840,13840,13840,13840,3
|
|
20241202,104800,209398020,13850,13840,13850,13840,22
|
|
20241202,104700,209093340,13840,13860,13860,13840,24
|
|
20241202,104600,208760720,13840,13870,13870,13840,80
|
|
20241202,104500,207652340,13870,13870,13880,13870,8
|
|
20241202,104400,207541360,13870,13870,13870,13870,10
|
|
20241202,104300,207402660,13870,13870,13900,13870,17
|
|
20241202,104200,207166670,13870,13900,13900,13870,49
|
|
20241202,104100,206486200,13880,13890,13890,13880,96
|
|
20241202,104000,205152790,13890,13890,13900,13890,19
|
|
20241202,103900,204888870,13890,13890,13890,13890,6
|
|
20241202,103800,204805530,13890,13890,13890,13890,27
|
|
20241202,103700,204430500,13890,13870,13890,13870,118
|
|
20241202,103600,202791670,13860,13840,13860,13840,62
|
|
20241202,103500,201932590,13840,13840,13840,13840,398
|
|
20241202,103400,196424270,13840,13840,13840,13840,4
|
|
20241202,103300,196368910,13840,13860,13860,13840,119
|
|
20241202,103200,194721350,13860,13850,13860,13850,42
|
|
20241202,103100,194139430,13860,13860,13860,13860,1
|
|
20241202,103000,194125570,13870,13820,13880,13820,37
|
|
20241202,102900,193613920,13810,13820,13820,13810,4
|
|
20241202,102800,193558660,13810,13810,13820,13810,22
|
|
20241202,102700,193254810,13820,13830,13830,13820,114
|
|
20241202,102600,191678440,13830,13830,13830,13830,11
|
|
20241202,102500,191526310,13850,13850,13850,13850,44
|
|
20241202,102400,190916910,13850,13850,13850,13850,35
|
|
20241202,102300,190432160,13860,13850,13860,13850,4
|
|
20241202,102200,190376740,13890,13850,13890,13850,24
|
|
20241202,102100,190043460,13880,13830,13880,13830,26
|
|
20241202,102000,189683170,13890,13810,13890,13810,10
|
|
20241202,101900,189544510,13890,13870,13890,13800,2480
|
|
20241202,101800,155287730,13870,13890,13890,13870,226
|
|
20241202,101700,152150650,13880,13880,13880,13880,2
|
|
20241202,101600,152122890,13870,13880,13880,13870,214
|
|
20241202,101500,149152710,13870,13870,13870,13870,22
|
|
20241202,101400,148847570,13900,13890,13900,13870,107
|
|
20241202,101300,147361500,13900,13900,13900,13900,21
|
|
20241202,101200,147069600,13900,13910,13930,13890,720
|
|
20241202,101100,137059470,13910,13910,13920,13910,4
|
|
20241202,101000,137003820,13920,13980,13980,13920,28
|
|
20241202,100900,136613460,13920,13930,13930,13920,5
|
|
20241202,100800,136543850,13930,13930,13930,13910,128
|
|
20241202,100700,134762660,13930,13930,13930,13930,3
|
|
20241202,100600,134720870,13940,13930,13940,13920,79
|
|
20241202,100500,133620970,13930,13940,13940,13930,22
|
|
20241202,100400,133314300,13920,13930,13930,13920,142
|
|
20241202,100300,131337240,13950,13950,13950,13940,165
|
|
20241202,100200,129036830,13950,13950,13950,13950,0
|
|
20241202,100100,129036830,13950,13980,13980,13950,91
|
|
20241202,100000,127767350,13940,13940,13940,13940,10
|
|
20241202,095900,127627950,13950,13950,13950,13950,39
|
|
20241202,095800,127083900,13950,13980,13980,13950,99
|
|
20241202,095700,125701840,13960,13960,13960,13960,0
|
|
20241202,095600,125701840,13960,13970,13970,13960,38
|
|
20241202,095500,125171000,13970,13970,13970,13970,1
|
|
20241202,095400,125157030,13970,13980,13980,13970,133
|
|
20241202,095300,123298820,13980,13980,13980,13980,22
|
|
20241202,095200,122991260,13950,13950,13950,13950,101
|
|
20241202,095100,121582310,13970,13970,13970,13970,34
|
|
20241202,095000,121107330,13980,13970,13980,13970,51
|
|
20241202,094900,120394850,13970,13970,13970,13970,55
|
|
20241202,094800,119626500,13970,13940,13970,13940,126
|
|
20241202,094700,117869370,13950,13950,13950,13950,71
|
|
20241202,094600,116878920,13960,13990,13990,13960,343
|
|
20241202,094500,112086640,13990,13990,13990,13990,1
|
|
20241202,094400,112072650,14010,14010,14010,14010,22
|
|
20241202,094300,111764430,14000,14000,14000,14000,50
|
|
20241202,094200,111064430,14010,14000,14010,14000,43
|
|
20241202,094100,110462180,14000,14000,14000,14000,2
|
|
20241202,094000,110434180,14000,14000,14000,14000,15
|
|
20241202,093900,110224180,13990,14090,14090,13990,33
|
|
20241202,093800,109760060,14090,14090,14090,14090,23
|
|
20241202,093700,109435990,14080,14080,14080,14080,4
|
|
20241202,093600,109379670,14030,14030,14030,14030,20
|
|
20241202,093500,109099070,13980,14090,14090,13980,4
|
|
20241202,093400,109043040,13970,14090,14090,13970,34
|
|
20241202,093300,108565040,13940,14040,14040,13940,2554
|
|
20241202,093200,72818910,14100,14100,14100,14100,1
|
|
20241202,093100,72804810,14100,14100,14100,14100,0
|
|
20241202,093000,72804810,14100,14060,14100,14040,199
|
|
20241202,092900,70008040,14120,14120,14120,14060,23
|
|
20241202,092800,69683340,14070,14070,14070,14070,44
|
|
20241202,092700,69064260,14150,14140,14150,14110,30
|
|
20241202,092600,68640260,14070,14100,14100,14070,267
|
|
20241202,092500,64882140,14150,14150,14150,14150,60
|
|
20241202,092400,64033140,14160,14160,14160,14160,22
|
|
20241202,092300,63721620,14110,14100,14110,14100,50
|
|
20241202,092200,63016190,14140,14110,14140,14110,466
|
|
20241202,092100,56440330,14110,14110,14110,14110,12
|
|
20241202,092000,56271010,14100,14100,14100,14100,138
|
|
20241202,091900,54325210,14110,14100,14110,14100,65
|
|
20241202,091800,53408290,14100,14100,14100,14100,125
|
|
20241202,091700,51645790,14100,14100,14100,14100,2
|
|
20241202,091600,51617590,14080,14070,14080,14070,14
|
|
20241202,091500,51420550,14070,14150,14150,14070,265
|
|
20241202,091400,47682940,14250,14250,14250,14250,21
|
|
20241202,091300,47383690,14240,14120,14240,14120,587
|
|
20241202,091200,39085220,14120,14120,14120,14120,0
|
|
20241202,091100,39085220,14120,14160,14160,14120,128
|
|
20241202,091000,37274040,14240,14230,14240,14230,55
|
|
20241202,090900,36491250,14120,14250,14250,14110,705
|
|
20241202,090800,26520560,14270,14270,14270,14270,0
|
|
20241202,090700,26520560,14270,14270,14270,14260,64
|
|
20241202,090600,25607290,14250,14140,14260,14130,531
|
|
20241202,090500,18099990,14240,14260,14260,14180,47
|
|
20241202,090400,17430770,14260,14200,14280,14100,398
|
|
20241202,090300,11781340,14290,14290,14290,14290,1
|
|
20241202,090200,11767050,14290,14270,14290,14270,125
|
|
20241202,090100,9981600,14310,14300,14320,14300,206
|
|
20241202,090000,7033570,14300,14300,14320,14160,492
|