678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,201400,1507816760,14200,14200,14200,14200,0
|
|
20241204,201300,1507816760,14200,14200,14200,14200,0
|
|
20241204,201200,1507816760,14200,14200,14200,14200,0
|
|
20241204,201100,1507816760,14200,14200,14200,14200,0
|
|
20241204,201000,1507816760,14200,14200,14200,14200,0
|
|
20241204,200900,1507816760,14200,14200,14200,14200,0
|
|
20241204,200800,1507816760,14200,14200,14200,14200,0
|
|
20241204,200700,1507816760,14200,14200,14200,14200,0
|
|
20241204,200600,1507816760,14200,14200,14200,14200,0
|
|
20241204,200500,1507816760,14200,14200,14200,14200,0
|
|
20241204,200400,1507816760,14200,14200,14200,14200,0
|
|
20241204,200300,1507816760,14200,14200,14200,14200,0
|
|
20241204,200200,1507816760,14200,14200,14200,14200,0
|
|
20241204,200100,1507816760,14200,14200,14200,14200,0
|
|
20241204,200000,1507816760,14200,14200,14200,14200,0
|
|
20241204,195900,1507816760,14200,14200,14200,14200,0
|
|
20241204,195800,1507816760,14200,14200,14200,14200,0
|
|
20241204,195700,1507816760,14200,14200,14200,14200,0
|
|
20241204,195600,1507816760,14200,14200,14200,14200,0
|
|
20241204,195500,1507816760,14200,14200,14200,14200,0
|
|
20241204,195400,1507816760,14200,14200,14200,14200,0
|
|
20241204,195300,1507816760,14200,14200,14200,14200,0
|
|
20241204,195200,1507816760,14200,14200,14200,14200,0
|
|
20241204,195100,1507816760,14200,14200,14200,14200,0
|
|
20241204,195000,1507816760,14200,14200,14200,14200,0
|
|
20241204,194900,1507816760,14200,14200,14200,14200,0
|
|
20241204,194800,1507816760,14200,14200,14200,14200,0
|
|
20241204,194700,1507816760,14200,14200,14200,14200,0
|
|
20241204,194600,1507816760,14200,14200,14200,14200,0
|
|
20241204,194500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,194400,1507816760,14200,14200,14200,14200,0
|
|
20241204,194300,1507816760,14200,14200,14200,14200,0
|
|
20241204,194200,1507816760,14200,14200,14200,14200,0
|
|
20241204,194100,1507816760,14200,14200,14200,14200,0
|
|
20241204,194000,1507816760,14200,14200,14200,14200,0
|
|
20241204,193900,1507816760,14200,14200,14200,14200,0
|
|
20241204,193800,1507816760,14200,14200,14200,14200,0
|
|
20241204,193700,1507816760,14200,14200,14200,14200,0
|
|
20241204,193600,1507816760,14200,14200,14200,14200,0
|
|
20241204,193500,1507816760,14200,14200,14200,14200,0
|
|
20241204,193400,1507816760,14200,14200,14200,14200,0
|
|
20241204,193300,1507816760,14200,14200,14200,14200,0
|
|
20241204,193200,1507816760,14200,14200,14200,14200,0
|
|
20241204,193100,1507816760,14200,14200,14200,14200,0
|
|
20241204,193000,1507816760,14200,14200,14200,14200,0
|
|
20241204,192900,1507816760,14200,14200,14200,14200,0
|
|
20241204,192800,1507816760,14200,14200,14200,14200,0
|
|
20241204,192700,1507816760,14200,14200,14200,14200,0
|
|
20241204,192600,1507816760,14200,14200,14200,14200,0
|
|
20241204,192500,1507816760,14200,14200,14200,14200,0
|
|
20241204,192400,1507816760,14200,14200,14200,14200,0
|
|
20241204,192300,1507816760,14200,14200,14200,14200,0
|
|
20241204,192200,1507816760,14200,14200,14200,14200,0
|
|
20241204,192100,1507816760,14200,14200,14200,14200,0
|
|
20241204,192000,1507816760,14200,14200,14200,14200,0
|
|
20241204,191900,1507816760,14200,14200,14200,14200,0
|
|
20241204,191800,1507816760,14200,14200,14200,14200,0
|
|
20241204,191700,1507816760,14200,14200,14200,14200,0
|
|
20241204,191600,1507816760,14200,14200,14200,14200,0
|
|
20241204,191500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,191400,1507816760,14200,14200,14200,14200,0
|
|
20241204,191300,1507816760,14200,14200,14200,14200,0
|
|
20241204,191200,1507816760,14200,14200,14200,14200,0
|
|
20241204,191100,1507816760,14200,14200,14200,14200,0
|
|
20241204,191000,1507816760,14200,14200,14200,14200,0
|
|
20241204,190900,1507816760,14200,14200,14200,14200,0
|
|
20241204,190800,1507816760,14200,14200,14200,14200,0
|
|
20241204,190700,1507816760,14200,14200,14200,14200,0
|
|
20241204,190600,1507816760,14200,14200,14200,14200,0
|
|
20241204,190500,1507816760,14200,14200,14200,14200,0
|
|
20241204,190400,1507816760,14200,14200,14200,14200,0
|
|
20241204,190300,1507816760,14200,14200,14200,14200,0
|
|
20241204,190200,1507816760,14200,14200,14200,14200,0
|
|
20241204,190100,1507816760,14200,14200,14200,14200,0
|
|
20241204,190000,1507816760,14200,14200,14200,14200,0
|
|
20241204,185900,1507816760,14200,14200,14200,14200,0
|
|
20241204,185800,1507816760,14200,14200,14200,14200,0
|
|
20241204,185700,1507816760,14200,14200,14200,14200,0
|
|
20241204,185600,1507816760,14200,14200,14200,14200,0
|
|
20241204,185500,1507816760,14200,14200,14200,14200,0
|
|
20241204,185400,1507816760,14200,14200,14200,14200,0
|
|
20241204,185300,1507816760,14200,14200,14200,14200,0
|
|
20241204,185200,1507816760,14200,14200,14200,14200,0
|
|
20241204,185100,1507816760,14200,14200,14200,14200,0
|
|
20241204,185000,1507816760,14200,14200,14200,14200,0
|
|
20241204,184900,1507816760,14200,14200,14200,14200,0
|
|
20241204,184800,1507816760,14200,14200,14200,14200,0
|
|
20241204,184700,1507816760,14200,14200,14200,14200,0
|
|
20241204,184600,1507816760,14200,14200,14200,14200,0
|
|
20241204,184500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,184400,1507816760,14200,14200,14200,14200,0
|
|
20241204,184300,1507816760,14200,14200,14200,14200,0
|
|
20241204,184200,1507816760,14200,14200,14200,14200,0
|
|
20241204,184100,1507816760,14200,14200,14200,14200,0
|
|
20241204,184000,1507816760,14200,14200,14200,14200,0
|
|
20241204,183900,1507816760,14200,14200,14200,14200,0
|
|
20241204,183800,1507816760,14200,14200,14200,14200,0
|
|
20241204,183700,1507816760,14200,14200,14200,14200,0
|
|
20241204,183600,1507816760,14200,14200,14200,14200,0
|
|
20241204,183500,1507816760,14200,14200,14200,14200,0
|
|
20241204,183400,1507816760,14200,14200,14200,14200,0
|
|
20241204,183300,1507816760,14200,14200,14200,14200,0
|
|
20241204,183200,1507816760,14200,14200,14200,14200,0
|
|
20241204,183100,1507816760,14200,14200,14200,14200,0
|
|
20241204,183000,1507816760,14200,14200,14200,14200,0
|
|
20241204,182900,1507816760,14200,14200,14200,14200,0
|
|
20241204,182800,1507816760,14200,14200,14200,14200,0
|
|
20241204,182700,1507816760,14200,14200,14200,14200,0
|
|
20241204,182600,1507816760,14200,14200,14200,14200,0
|
|
20241204,182500,1507816760,14200,14200,14200,14200,0
|
|
20241204,182400,1507816760,14200,14200,14200,14200,0
|
|
20241204,182300,1507816760,14200,14200,14200,14200,0
|
|
20241204,182200,1507816760,14200,14200,14200,14200,0
|
|
20241204,182100,1507816760,14200,14200,14200,14200,0
|
|
20241204,182000,1507816760,14200,14200,14200,14200,0
|
|
20241204,181900,1507816760,14200,14200,14200,14200,0
|
|
20241204,181800,1507816760,14200,14200,14200,14200,0
|
|
20241204,181700,1507816760,14200,14200,14200,14200,0
|
|
20241204,181600,1507816760,14200,14200,14200,14200,0
|
|
20241204,181500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,181400,1507816760,14200,14200,14200,14200,0
|
|
20241204,181300,1507816760,14200,14200,14200,14200,0
|
|
20241204,181200,1507816760,14200,14200,14200,14200,0
|
|
20241204,181100,1507816760,14200,14200,14200,14200,0
|
|
20241204,181000,1507816760,14200,14200,14200,14200,0
|
|
20241204,180900,1507816760,14200,14200,14200,14200,0
|
|
20241204,180800,1507816760,14200,14200,14200,14200,0
|
|
20241204,180700,1507816760,14200,14200,14200,14200,0
|
|
20241204,180600,1507816760,14200,14200,14200,14200,0
|
|
20241204,180500,1507816760,14200,14200,14200,14200,0
|
|
20241204,180400,1507816760,14200,14200,14200,14200,0
|
|
20241204,180300,1507816760,14200,14200,14200,14200,0
|
|
20241204,180200,1507816760,14200,14200,14200,14200,0
|
|
20241204,180100,1507816760,14200,14200,14200,14200,0
|
|
20241204,180000,1507816760,14200,14200,14200,14200,0
|
|
20241204,175900,1507816760,14200,14200,14200,14200,0
|
|
20241204,175800,1507816760,14200,14200,14200,14200,0
|
|
20241204,175700,1507816760,14200,14200,14200,14200,0
|
|
20241204,175600,1507816760,14200,14200,14200,14200,0
|
|
20241204,175500,1507816760,14200,14200,14200,14200,0
|
|
20241204,175400,1507816760,14200,14200,14200,14200,0
|
|
20241204,175300,1507816760,14200,14200,14200,14200,0
|
|
20241204,175200,1507816760,14200,14200,14200,14200,0
|
|
20241204,175100,1507816760,14200,14200,14200,14200,0
|
|
20241204,175000,1507816760,14200,14200,14200,14200,0
|
|
20241204,174900,1507816760,14200,14200,14200,14200,0
|
|
20241204,174800,1507816760,14200,14200,14200,14200,0
|
|
20241204,174700,1507816760,14200,14200,14200,14200,0
|
|
20241204,174600,1507816760,14200,14200,14200,14200,0
|
|
20241204,174500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,174400,1507816760,14200,14200,14200,14200,0
|
|
20241204,174300,1507816760,14200,14200,14200,14200,0
|
|
20241204,174200,1507816760,14200,14200,14200,14200,0
|
|
20241204,174100,1507816760,14200,14200,14200,14200,0
|
|
20241204,174000,1507816760,14200,14200,14200,14200,0
|
|
20241204,173900,1507816760,14200,14200,14200,14200,0
|
|
20241204,173800,1507816760,14200,14200,14200,14200,0
|
|
20241204,173700,1507816760,14200,14200,14200,14200,0
|
|
20241204,173600,1507816760,14200,14200,14200,14200,0
|
|
20241204,173500,1507816760,14200,14200,14200,14200,0
|
|
20241204,173400,1507816760,14200,14200,14200,14200,0
|
|
20241204,173300,1507816760,14200,14200,14200,14200,0
|
|
20241204,173200,1507816760,14200,14200,14200,14200,0
|
|
20241204,173100,1507816760,14200,14200,14200,14200,0
|
|
20241204,173000,1507816760,14200,14200,14200,14200,0
|
|
20241204,172900,1507816760,14200,14200,14200,14200,0
|
|
20241204,172800,1507816760,14200,14200,14200,14200,0
|
|
20241204,172700,1507816760,14200,14200,14200,14200,0
|
|
20241204,172600,1507816760,14200,14200,14200,14200,0
|
|
20241204,172500,1507816760,14200,14200,14200,14200,0
|
|
20241204,172400,1507816760,14200,14200,14200,14200,0
|
|
20241204,172300,1507816760,14200,14200,14200,14200,0
|
|
20241204,172200,1507816760,14200,14200,14200,14200,0
|
|
20241204,172100,1507816760,14200,14200,14200,14200,0
|
|
20241204,172000,1507816760,14200,14200,14200,14200,0
|
|
20241204,171900,1507816760,14200,14200,14200,14200,0
|
|
20241204,171800,1507816760,14200,14200,14200,14200,0
|
|
20241204,171700,1507816760,14200,14200,14200,14200,0
|
|
20241204,171600,1507816760,14200,14200,14200,14200,0
|
|
20241204,171500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,171400,1507816760,14200,14200,14200,14200,0
|
|
20241204,171300,1507816760,14200,14200,14200,14200,0
|
|
20241204,171200,1507816760,14200,14200,14200,14200,0
|
|
20241204,171100,1507816760,14200,14200,14200,14200,0
|
|
20241204,171000,1507816760,14200,14200,14200,14200,0
|
|
20241204,170900,1507816760,14200,14200,14200,14200,0
|
|
20241204,170800,1507816760,14200,14200,14200,14200,0
|
|
20241204,170700,1507816760,14200,14200,14200,14200,0
|
|
20241204,170600,1507816760,14200,14200,14200,14200,0
|
|
20241204,170500,1507816760,14200,14200,14200,14200,0
|
|
20241204,170400,1507816760,14200,14200,14200,14200,0
|
|
20241204,170300,1507816760,14200,14200,14200,14200,0
|
|
20241204,170200,1507816760,14200,14200,14200,14200,0
|
|
20241204,170100,1507816760,14200,14200,14200,14200,0
|
|
20241204,170000,1507816760,14200,14200,14200,14200,0
|
|
20241204,165900,1507816760,14200,14200,14200,14200,0
|
|
20241204,165800,1507816760,14200,14200,14200,14200,0
|
|
20241204,165700,1507816760,14200,14200,14200,14200,0
|
|
20241204,165600,1507816760,14200,14200,14200,14200,0
|
|
20241204,165500,1507816760,14200,14200,14200,14200,0
|
|
20241204,165400,1507816760,14200,14200,14200,14200,0
|
|
20241204,165300,1507816760,14200,14200,14200,14200,0
|
|
20241204,165200,1507816760,14200,14200,14200,14200,0
|
|
20241204,165100,1507816760,14200,14200,14200,14200,0
|
|
20241204,165000,1507816760,14200,14200,14200,14200,0
|
|
20241204,164900,1507816760,14200,14200,14200,14200,0
|
|
20241204,164800,1507816760,14200,14200,14200,14200,0
|
|
20241204,164700,1507816760,14200,14200,14200,14200,0
|
|
20241204,164600,1507816760,14200,14200,14200,14200,0
|
|
20241204,164500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,164400,1507816760,14200,14200,14200,14200,0
|
|
20241204,164300,1507816760,14200,14200,14200,14200,0
|
|
20241204,164200,1507816760,14200,14200,14200,14200,0
|
|
20241204,164100,1507816760,14200,14200,14200,14200,0
|
|
20241204,164000,1507816760,14200,14200,14200,14200,0
|
|
20241204,163900,1507816760,14200,14200,14200,14200,0
|
|
20241204,163800,1507816760,14200,14200,14200,14200,0
|
|
20241204,163700,1507816760,14200,14200,14200,14200,0
|
|
20241204,163600,1507816760,14200,14200,14200,14200,0
|
|
20241204,163500,1507816760,14200,14200,14200,14200,0
|
|
20241204,163400,1507816760,14200,14200,14200,14200,0
|
|
20241204,163300,1507816760,14200,14200,14200,14200,0
|
|
20241204,163200,1507816760,14200,14200,14200,14200,0
|
|
20241204,163100,1507816760,14200,14200,14200,14200,0
|
|
20241204,163000,1507816760,14200,14200,14200,14200,0
|
|
20241204,162900,1507816760,14200,14200,14200,14200,0
|
|
20241204,162800,1507816760,14200,14200,14200,14200,0
|
|
20241204,162700,1507816760,14200,14200,14200,14200,0
|
|
20241204,162600,1507816760,14200,14200,14200,14200,0
|
|
20241204,162500,1507816760,14200,14200,14200,14200,0
|
|
20241204,162400,1507816760,14200,14200,14200,14200,0
|
|
20241204,162300,1507816760,14200,14200,14200,14200,0
|
|
20241204,162200,1507816760,14200,14200,14200,14200,0
|
|
20241204,162100,1507816760,14200,14200,14200,14200,0
|
|
20241204,162000,1507816760,14200,14200,14200,14200,0
|
|
20241204,161900,1507816760,14200,14200,14200,14200,0
|
|
20241204,161800,1507816760,14200,14200,14200,14200,0
|
|
20241204,161700,1507816760,14200,14200,14200,14200,0
|
|
20241204,161600,1507816760,14200,14200,14200,14200,0
|
|
20241204,161500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,161400,1507816760,14200,14200,14200,14200,0
|
|
20241204,161300,1507816760,14200,14200,14200,14200,0
|
|
20241204,161200,1507816760,14200,14200,14200,14200,0
|
|
20241204,161100,1507816760,14200,14200,14200,14200,0
|
|
20241204,161000,1507816760,14200,14200,14200,14200,0
|
|
20241204,160900,1507816760,14200,14200,14200,14200,0
|
|
20241204,160800,1507816760,14200,14200,14200,14200,0
|
|
20241204,160700,1507816760,14200,14200,14200,14200,0
|
|
20241204,160600,1507816760,14200,14200,14200,14200,0
|
|
20241204,160500,1507816760,14200,14200,14200,14200,0
|
|
20241204,160400,1507816760,14200,14200,14200,14200,0
|
|
20241204,160300,1507816760,14200,14200,14200,14200,0
|
|
20241204,160200,1507816760,14200,14200,14200,14200,0
|
|
20241204,160100,1507816760,14200,14200,14200,14200,0
|
|
20241204,160000,1507816760,14200,14200,14200,14200,0
|
|
20241204,155900,1507816760,14200,14200,14200,14200,0
|
|
20241204,155800,1507816760,14200,14200,14200,14200,0
|
|
20241204,155700,1507816760,14200,14200,14200,14200,0
|
|
20241204,155600,1507816760,14200,14200,14200,14200,0
|
|
20241204,155500,1507816760,14200,14200,14200,14200,0
|
|
20241204,155400,1507816760,14200,14200,14200,14200,0
|
|
20241204,155300,1507816760,14200,14200,14200,14200,0
|
|
20241204,155200,1507816760,14200,14200,14200,14200,0
|
|
20241204,155100,1507816760,14200,14200,14200,14200,0
|
|
20241204,155000,1507816760,14200,14200,14200,14200,0
|
|
20241204,154900,1507816760,14200,14200,14200,14200,0
|
|
20241204,154800,1507816760,14200,14200,14200,14200,0
|
|
20241204,154700,1507816760,14200,14200,14200,14200,0
|
|
20241204,154600,1507816760,14200,14200,14200,14200,0
|
|
20241204,154500,1507816760,14200,14200,14200,14200,2125
|
|
20241204,154400,1507816760,14200,14200,14200,14200,0
|
|
20241204,154300,1507816760,14200,14200,14200,14200,0
|
|
20241204,154200,1507816760,14200,14200,14200,14200,0
|
|
20241204,154100,1507816760,14200,14200,14200,14200,0
|
|
20241204,154000,1507816760,14200,14200,14200,14200,0
|
|
20241204,153900,1507816760,14200,14200,14200,14200,0
|
|
20241204,153800,1507816760,14200,14200,14200,14200,0
|
|
20241204,153700,1507816760,14200,14200,14200,14200,0
|
|
20241204,153600,1507816760,14200,14200,14200,14200,0
|
|
20241204,153500,1507816760,14200,14200,14200,14200,0
|
|
20241204,153400,1507816760,14200,14200,14200,14200,0
|
|
20241204,153300,1507816760,14200,14200,14200,14200,0
|
|
20241204,153200,1507816760,14200,14200,14200,14200,0
|
|
20241204,153100,1507816760,14200,14200,14200,14200,0
|
|
20241204,153000,1507816760,14200,14200,14200,14200,2125
|
|
20241204,152900,1477641760,14270,14270,14270,14270,0
|
|
20241204,152800,1477641760,14270,14270,14270,14270,0
|
|
20241204,152700,1477641760,14270,14270,14270,14270,0
|
|
20241204,152600,1477641760,14270,14270,14270,14270,0
|
|
20241204,152500,1477641760,14270,14270,14270,14270,0
|
|
20241204,152400,1477641760,14270,14270,14270,14270,0
|
|
20241204,152300,1477641760,14270,14270,14270,14270,0
|
|
20241204,152200,1477641760,14270,14270,14270,14270,0
|
|
20241204,152100,1477641760,14270,14270,14270,14270,0
|
|
20241204,152000,1477641760,14270,14270,14270,14270,0
|
|
20241204,151900,1477641760,14270,14250,14270,14250,91
|
|
20241204,151800,1476344650,14270,14260,14270,14260,135
|
|
20241204,151700,1474418690,14250,14260,14260,14250,330
|
|
20241204,151600,1469714760,14250,14250,14250,14250,3
|
|
20241204,151500,1469672010,14260,14260,14270,14260,640
|
|
20241204,151400,1460544910,14250,14260,14260,14250,53
|
|
20241204,151300,1459789450,14260,14270,14270,14260,139
|
|
20241204,151200,1457806750,14260,14270,14270,14260,11
|
|
20241204,151100,1457649790,14270,14270,14270,14260,160
|
|
20241204,151000,1455366600,14280,14280,14290,14280,132
|
|
20241204,150900,1453481270,14290,14270,14290,14270,50
|
|
20241204,150800,1452767330,14270,14270,14270,14260,39
|
|
20241204,150700,1452210820,14260,14270,14270,14250,171
|
|
20241204,150600,1449772690,14280,14270,14280,14270,47
|
|
20241204,150500,1449101620,14260,14250,14260,14250,10
|
|
20241204,150400,1448959030,14250,14270,14280,14250,224
|
|
20241204,150300,1445764510,14280,14280,14280,14270,49
|
|
20241204,150200,1445064860,14280,14280,14280,14280,44
|
|
20241204,150100,1444436540,14260,14270,14270,14260,118
|
|
20241204,150000,1442753840,14270,14270,14280,14270,111
|
|
20241204,145900,1441169470,14280,14290,14290,14270,16
|
|
20241204,145800,1440940940,14290,14260,14290,14260,176
|
|
20241204,145700,1438430420,14260,14280,14290,14260,317
|
|
20241204,145600,1433903940,14280,14280,14290,14280,6
|
|
20241204,145500,1433818250,14280,14280,14280,14280,42
|
|
20241204,145400,1433218490,14280,14290,14300,14260,157
|
|
20241204,145300,1430977240,14300,14290,14300,14290,241
|
|
20241204,145200,1427533240,14280,14260,14280,14260,432
|
|
20241204,145100,1421366730,14260,14260,14270,14250,192
|
|
20241204,145000,1418629090,14260,14270,14270,14260,11
|
|
20241204,144900,1418472210,14250,14270,14270,14240,473
|
|
20241204,144800,1411722790,14270,14260,14270,14250,108
|
|
20241204,144700,1410183630,14280,14240,14280,14240,42
|
|
20241204,144600,1409583950,14280,14280,14290,14280,57
|
|
20241204,144500,1408769760,14230,14260,14270,14230,102
|
|
20241204,144400,1407314790,14260,14270,14280,14260,124
|
|
20241204,144300,1405545110,14270,14270,14270,14270,13
|
|
20241204,144200,1405359600,14270,14270,14270,14260,115
|
|
20241204,144100,1403719240,14260,14280,14280,14260,104
|
|
20241204,144000,1402235480,14280,14280,14280,14280,62
|
|
20241204,143900,1401350120,14270,14270,14280,14260,70
|
|
20241204,143800,1400351380,14270,14250,14270,14250,89
|
|
20241204,143700,1399082900,14250,14250,14260,14250,18
|
|
20241204,143600,1398826330,14260,14260,14260,14260,33
|
|
20241204,143500,1398355750,14260,14270,14280,14260,75
|
|
20241204,143400,1397285030,14260,14280,14280,14260,26
|
|
20241204,143300,1396914070,14260,14260,14260,14250,82
|
|
20241204,143200,1395745110,14250,14260,14260,14250,40
|
|
20241204,143100,1395174900,14260,14260,14270,14260,37
|
|
20241204,143000,1394647160,14260,14260,14260,14240,76
|
|
20241204,142900,1393563950,14260,14250,14260,14250,56
|
|
20241204,142800,1392765740,14260,14280,14280,14260,30
|
|
20241204,142700,1392337510,14270,14230,14280,14230,153
|
|
20241204,142600,1390155610,14260,14210,14260,14210,64
|
|
20241204,142500,1389244110,14220,14210,14220,14210,55
|
|
20241204,142400,1388462020,14200,14270,14270,14200,25
|
|
20241204,142300,1388105480,14210,14220,14230,14210,138
|
|
20241204,142200,1386143100,14230,14270,14270,14230,128
|
|
20241204,142100,1384318500,14240,14240,14240,14240,13
|
|
20241204,142000,1384133380,14230,14230,14230,14220,214
|
|
20241204,141900,1381088520,14220,14230,14230,14220,154
|
|
20241204,141800,1378897890,14190,14190,14210,14190,677
|
|
20241204,141700,1369286470,14180,14200,14200,14180,104
|
|
20241204,141600,1367810260,14190,14190,14200,14190,120
|
|
20241204,141500,1366107180,14200,14190,14200,14190,36
|
|
20241204,141400,1365596000,14200,14200,14200,14200,57
|
|
20241204,141300,1364786600,14200,14200,14210,14200,57
|
|
20241204,141200,1363976890,14210,14200,14210,14200,39
|
|
20241204,141100,1363422840,14210,14230,14230,14200,51
|
|
20241204,141000,1362697780,14220,14210,14220,14200,56
|
|
20241204,140900,1361901830,14200,14200,14210,14200,97
|
|
20241204,140800,1360523560,14210,14210,14210,14210,45
|
|
20241204,140700,1359884110,14210,14200,14210,14200,81
|
|
20241204,140600,1358733350,14210,14210,14210,14210,29
|
|
20241204,140500,1358321260,14210,14220,14220,14210,134
|
|
20241204,140400,1356417030,14210,14220,14220,14200,482
|
|
20241204,140300,1349571090,14220,14240,14240,14220,99
|
|
20241204,140200,1348162800,14240,14240,14240,14230,46
|
|
20241204,140100,1347507850,14250,14230,14250,14230,20
|
|
20241204,140000,1347222920,14230,14250,14250,14230,199
|
|
20241204,135900,1344390410,14260,14250,14260,14250,9
|
|
20241204,135800,1344262080,14260,14260,14260,14260,25
|
|
20241204,135700,1343905580,14260,14240,14260,14240,53
|
|
20241204,135600,1343150660,14240,14270,14270,14240,51
|
|
20241204,135500,1342423760,14240,14220,14270,14220,333
|
|
20241204,135400,1337685520,14220,14220,14220,14210,39
|
|
20241204,135300,1337131040,14210,14260,14260,14210,836
|
|
20241204,135200,1325229520,14260,14260,14260,14250,61
|
|
20241204,135100,1324360030,14260,14260,14260,14250,43
|
|
20241204,135000,1323746990,14250,14260,14260,14250,26
|
|
20241204,134900,1323376320,14250,14300,14300,14250,144
|
|
20241204,134800,1321321820,14270,14250,14290,14250,37
|
|
20241204,134700,1320793910,14250,14270,14270,14250,88
|
|
20241204,134600,1319539210,14270,14270,14270,14260,58
|
|
20241204,134500,1318711950,14300,14260,14300,14260,35
|
|
20241204,134400,1318211920,14270,14270,14270,14260,83
|
|
20241204,134300,1317027600,14320,14270,14320,14270,33
|
|
20241204,134200,1316555590,14280,14270,14290,14270,178
|
|
20241204,134100,1314012600,14280,14260,14290,14260,60
|
|
20241204,134000,1313155450,14270,14360,14360,14270,126
|
|
20241204,133900,1311355090,14280,14280,14290,14280,30
|
|
20241204,133800,1310926530,14280,14290,14290,14280,34
|
|
20241204,133700,1310440790,14270,14310,14330,14270,137
|
|
20241204,133600,1308482850,14300,14350,14350,14300,23
|
|
20241204,133500,1308152850,14290,14300,14300,14290,39
|
|
20241204,133400,1307595180,14300,14320,14320,14290,119
|
|
20241204,133300,1305893920,14320,14300,14320,14300,89
|
|
20241204,133200,1304619980,14290,14290,14290,14270,143
|
|
20241204,133100,1302577720,14260,14290,14290,14260,108
|
|
20241204,133000,1301036380,14300,14290,14300,14290,192
|
|
20241204,132900,1298292370,14290,14290,14290,14270,158
|
|
20241204,132800,1296034660,14290,14270,14290,14250,579
|
|
20241204,132700,1287773970,14270,14270,14270,14260,34
|
|
20241204,132600,1287288890,14260,14300,14310,14260,1912
|
|
20241204,132500,1259956450,14300,14320,14320,14300,125
|
|
20241204,132400,1258168120,14320,14320,14320,14300,167
|
|
20241204,132300,1255778450,14320,14300,14330,14300,71
|
|
20241204,132200,1254762040,14310,14310,14310,14300,36
|
|
20241204,132100,1254246980,14310,14340,14350,14310,127
|
|
20241204,132000,1252427490,14330,14340,14340,14330,27
|
|
20241204,131900,1252040500,14330,14330,14330,14320,35
|
|
20241204,131800,1251539060,14330,14340,14350,14320,76
|
|
20241204,131700,1250449410,14350,14350,14350,14350,8
|
|
20241204,131600,1250334610,14340,14330,14340,14330,68
|
|
20241204,131500,1249359690,14340,14360,14360,14340,36
|
|
20241204,131400,1248843130,14360,14350,14360,14340,31
|
|
20241204,131300,1248398280,14340,14340,14340,14330,81
|
|
20241204,131200,1247236810,14340,14350,14350,14340,63
|
|
20241204,131100,1246333280,14350,14350,14360,14350,20
|
|
20241204,131000,1246046200,14350,14340,14350,14340,50
|
|
20241204,130900,1245328820,14340,14350,14350,14340,12
|
|
20241204,130800,1245156730,14340,14380,14380,14340,80
|
|
20241204,130700,1244008100,14370,14370,14370,14360,37
|
|
20241204,130600,1243476440,14360,14360,14380,14360,51
|
|
20241204,130500,1242743500,14350,14390,14400,14350,134
|
|
20241204,130400,1240818290,14390,14370,14390,14370,12
|
|
20241204,130300,1240645820,14380,14380,14390,14380,34
|
|
20241204,130200,1240156780,14360,14390,14390,14350,112
|
|
20241204,130100,1238548250,14390,14390,14400,14390,28
|
|
20241204,130000,1238145080,14380,14380,14400,14380,79
|
|
20241204,125900,1237008380,14380,14380,14380,14340,92
|
|
20241204,125800,1235688140,14400,14400,14400,14400,28
|
|
20241204,125700,1235284940,14380,14380,14380,14380,36
|
|
20241204,125600,1234767260,14330,14330,14400,14310,132
|
|
20241204,125500,1232875180,14390,14370,14390,14360,52
|
|
20241204,125400,1232127570,14370,14370,14380,14360,81
|
|
20241204,125300,1230963640,14370,14370,14370,14360,32
|
|
20241204,125200,1230504010,14370,14360,14400,14360,105
|
|
20241204,125100,1228993580,14360,14360,14360,14360,39
|
|
20241204,125000,1228433540,14410,14350,14410,14350,115
|
|
20241204,124900,1226781970,14300,14340,14350,14300,209
|
|
20241204,124800,1223786740,14340,14330,14340,14330,50
|
|
20241204,124700,1223069850,14330,14330,14340,14330,163
|
|
20241204,124600,1220734050,14330,14330,14330,14320,136
|
|
20241204,124500,1218786330,14330,14330,14330,14330,23
|
|
20241204,124400,1218456740,14320,14310,14320,14280,1230
|
|
20241204,124300,1200879410,14290,14310,14310,14290,110
|
|
20241204,124200,1199307110,14290,14320,14320,14290,95
|
|
20241204,124100,1197948610,14330,14330,14340,14320,72
|
|
20241204,124000,1196916770,14300,14310,14310,14300,67
|
|
20241204,123900,1195958540,14330,14320,14330,14320,66
|
|
20241204,123800,1195012880,14320,14320,14320,14320,10
|
|
20241204,123700,1194869680,14330,14310,14330,14310,19
|
|
20241204,123600,1194597590,14330,14340,14340,14300,107
|
|
20241204,123500,1193065860,14340,14330,14340,14330,59
|
|
20241204,123400,1192219980,14330,14310,14340,14310,50
|
|
20241204,123300,1191503920,14310,14330,14330,14310,89
|
|
20241204,123200,1190229590,14330,14330,14340,14330,32
|
|
20241204,123100,1189770960,14340,14340,14340,14340,3
|
|
20241204,123000,1189727940,14340,14350,14400,14340,137
|
|
20241204,122900,1187760870,14340,14340,14360,14340,46
|
|
20241204,122800,1187100850,14340,14320,14360,14320,54
|
|
20241204,122700,1186325750,14320,14360,14360,14320,78
|
|
20241204,122600,1185208600,14360,14340,14410,14340,158
|
|
20241204,122500,1182939340,14350,14410,14410,14350,113
|
|
20241204,122400,1181317680,14360,14360,14360,14340,165
|
|
20241204,122300,1178949990,14350,14400,14400,14350,102
|
|
20241204,122200,1177484030,14360,14370,14400,14360,59
|
|
20241204,122100,1176636480,14360,14360,14370,14350,155
|
|
20241204,122000,1174410950,14360,14390,14390,14360,109
|
|
20241204,121900,1172844620,14380,14380,14380,14380,38
|
|
20241204,121800,1172298180,14380,14380,14380,14360,47
|
|
20241204,121700,1171622480,14350,14380,14380,14350,99
|
|
20241204,121600,1170201140,14360,14350,14360,14350,12
|
|
20241204,121500,1170028830,14340,14420,14430,14340,104
|
|
20241204,121400,1168533950,14370,14370,14440,14370,124
|
|
20241204,121300,1166752000,14360,14370,14400,14350,179
|
|
20241204,121200,1164180610,14410,14350,14410,14350,62
|
|
20241204,121100,1163287990,14400,14360,14400,14350,141
|
|
20241204,121000,1161262240,14400,14370,14400,14350,85
|
|
20241204,120900,1160039980,14350,14350,14350,14350,23
|
|
20241204,120800,1159709930,14360,14350,14360,14350,79
|
|
20241204,120700,1158576030,14350,14340,14370,14340,61
|
|
20241204,120600,1157700720,14340,14330,14340,14330,21
|
|
20241204,120500,1157399670,14310,14310,14310,14310,64
|
|
20241204,120400,1156483830,14300,14340,14350,14300,101
|
|
20241204,120300,1155036020,14340,14340,14370,14340,133
|
|
20241204,120200,1153127690,14340,14350,14350,14340,26
|
|
20241204,120100,1152754710,14350,14350,14350,14350,84
|
|
20241204,120000,1151549310,14340,14400,14400,14340,85
|
|
20241204,115900,1150328830,14330,14310,14340,14310,170
|
|
20241204,115800,1147891940,14300,14310,14310,14300,96
|
|
20241204,115700,1146518950,14340,14280,14340,14280,361
|
|
20241204,115600,1141359630,14290,14300,14300,14280,416
|
|
20241204,115500,1135412800,14300,14340,14340,14300,307
|
|
20241204,115400,1131019140,14360,14360,14410,14360,100
|
|
20241204,115300,1129583040,14350,14390,14420,14350,164
|
|
20241204,115200,1127224690,14390,14410,14430,14390,229
|
|
20241204,115100,1123923440,14410,14470,14470,14410,70
|
|
20241204,115000,1122913060,14490,14470,14500,14470,127
|
|
20241204,114900,1121074480,14480,14420,14480,14420,53
|
|
20241204,114800,1120307740,14410,14480,14510,14410,423
|
|
20241204,114700,1114182390,14510,14470,14510,14470,136
|
|
20241204,114600,1112211650,14470,14470,14480,14470,218
|
|
20241204,114500,1109055680,14460,14490,14510,14450,308
|
|
20241204,114400,1104596150,14480,14520,14520,14460,239
|
|
20241204,114300,1101133110,14520,14450,14520,14450,301
|
|
20241204,114200,1096771680,14450,14460,14460,14430,145
|
|
20241204,114100,1094676290,14460,14500,14500,14450,540
|
|
20241204,114000,1086863290,14490,14500,14520,14490,227
|
|
20241204,113900,1083571340,14500,14490,14500,14470,201
|
|
20241204,113800,1080659390,14500,14490,14500,14490,289
|
|
20241204,113700,1076469950,14500,14500,14500,14460,363
|
|
20241204,113600,1071214240,14530,14460,14530,14440,373
|
|
20241204,113500,1065818870,14460,14510,14510,14460,330
|
|
20241204,113400,1061035680,14520,14500,14520,14500,201
|
|
20241204,113300,1058120160,14520,14500,14520,14500,190
|
|
20241204,113200,1055362580,14420,14520,14520,14390,312
|
|
20241204,113100,1050847850,14480,14510,14540,14480,276
|
|
20241204,113000,1046842650,14490,14510,14540,14490,434
|
|
20241204,112900,1040543910,14540,14500,14540,14490,206
|
|
20241204,112800,1037555330,14530,14510,14550,14510,346
|
|
20241204,112700,1032528310,14510,14540,14550,14510,271
|
|
20241204,112600,1028588870,14540,14540,14540,14530,378
|
|
20241204,112500,1023093840,14540,14540,14540,14520,189
|
|
20241204,112400,1020347990,14540,14530,14540,14510,335
|
|
20241204,112300,1015479170,14530,14500,14540,14490,178
|
|
20241204,112200,1012896810,14490,14530,14540,14490,397
|
|
20241204,112100,1007135600,14540,14540,14550,14530,493
|
|
20241204,112000,999965170,14540,14490,14540,14490,146
|
|
20241204,111900,997845610,14520,14530,14530,14510,380
|
|
20241204,111800,992325630,14510,14530,14530,14490,332
|
|
20241204,111700,987506900,14500,14520,14530,14500,218
|
|
20241204,111600,984340280,14520,14520,14540,14510,298
|
|
20241204,111500,980013330,14550,14530,14550,14530,416
|
|
20241204,111400,973961570,14550,14540,14550,14500,265
|
|
20241204,111300,970108570,14540,14570,14570,14540,132
|
|
20241204,111200,968188570,14560,14520,14560,14520,430
|
|
20241204,111100,961934110,14540,14530,14550,14520,420
|
|
20241204,111000,955829140,14500,14530,14530,14480,208
|
|
20241204,110900,952810690,14540,14540,14560,14530,312
|
|
20241204,110800,948275440,14540,14540,14540,14530,406
|
|
20241204,110700,942373420,14470,14470,14540,14460,258
|
|
20241204,110600,938630410,14550,14530,14550,14520,213
|
|
20241204,110500,935533710,14530,14530,14530,14530,335
|
|
20241204,110400,930666160,14530,14420,14530,14420,295
|
|
20241204,110300,926386670,14410,14540,14540,14410,941
|
|
20241204,110200,912748920,14540,14530,14540,14530,195
|
|
20241204,110100,909914100,14520,14520,14530,14520,203
|
|
20241204,110000,906965080,14520,14530,14530,14520,508
|
|
20241204,105900,899585090,14520,14520,14530,14520,234
|
|
20241204,105800,896185230,14520,14520,14530,14480,324
|
|
20241204,105700,891482630,14520,14520,14550,14520,305
|
|
20241204,105600,887047600,14540,14520,14540,14520,131
|
|
20241204,105500,885143280,14520,14540,14540,14480,230
|
|
20241204,105400,881802560,14530,14510,14530,14450,354
|
|
20241204,105300,876670750,14510,14460,14510,14460,275
|
|
20241204,105200,872687250,14440,14440,14500,14440,642
|
|
20241204,105100,863399810,14360,14370,14430,14340,854
|
|
20241204,105000,851100170,14360,14350,14410,14350,63
|
|
20241204,104900,850192970,14350,14340,14420,14340,655
|
|
20241204,104800,840773450,14340,14380,14380,14340,62
|
|
20241204,104700,839882290,14260,14330,14380,14250,273
|
|
20241204,104600,835977770,14330,14350,14350,14330,125
|
|
20241204,104500,834184190,14360,14350,14370,14350,157
|
|
20241204,104400,831929030,14350,14360,14360,14350,155
|
|
20241204,104300,829704680,14360,14350,14360,14350,125
|
|
20241204,104200,827910710,14350,14360,14360,14350,98
|
|
20241204,104100,826504190,14360,14360,14360,14320,232
|
|
20241204,104000,823177170,14370,14350,14370,14350,106
|
|
20241204,103900,821655900,14310,14310,14310,14310,3
|
|
20241204,103800,821612970,14350,14310,14350,14300,215
|
|
20241204,103700,818533490,14350,14350,14350,14350,0
|
|
20241204,103600,818533490,14350,14280,14350,14280,25
|
|
20241204,103500,818174950,14270,14270,14350,14270,67
|
|
20241204,103400,817218780,14270,14260,14350,14240,840
|
|
20241204,103300,805208810,14330,14340,14340,14250,2494
|
|
20241204,103200,769515580,14340,14340,14360,14340,299
|
|
20241204,103100,765226250,14340,14380,14410,14340,605
|
|
20241204,103000,756531980,14410,14390,14410,14370,31
|
|
20241204,102900,756086220,14400,14400,14410,14400,109
|
|
20241204,102800,754516400,14400,14420,14420,14400,70
|
|
20241204,102700,753508380,14400,14390,14420,14390,246
|
|
20241204,102600,749963190,14390,14390,14390,14390,6
|
|
20241204,102500,749876850,14400,14430,14430,14400,169
|
|
20241204,102400,747440280,14440,14440,14440,14440,20
|
|
20241204,102300,747151480,14440,14420,14440,14420,228
|
|
20241204,102200,743859240,14440,14450,14460,14440,79
|
|
20241204,102100,742717610,14460,14440,14500,14440,133
|
|
20241204,102000,740793010,14430,14420,14430,14420,158
|
|
20241204,101900,738513150,14410,14410,14410,14400,72
|
|
20241204,101800,737476220,14420,14430,14430,14420,119
|
|
20241204,101700,735759920,14420,14410,14450,14410,190
|
|
20241204,101600,733019590,14410,14400,14410,14400,25
|
|
20241204,101500,732659390,14380,14470,14470,14380,203
|
|
20241204,101400,729732350,14490,14500,14500,14480,102
|
|
20241204,101300,728254920,14470,14470,14470,14470,56
|
|
20241204,101200,727444600,14470,14480,14520,14460,472
|
|
20241204,101100,720613920,14480,14500,14530,14470,95
|
|
20241204,101000,719236540,14530,14510,14530,14490,125
|
|
20241204,100900,717423930,14500,14500,14510,14500,289
|
|
20241204,100800,713232100,14470,14480,14480,14460,19
|
|
20241204,100700,712957140,14500,14540,14580,14500,222
|
|
20241204,100600,709732140,14550,14570,14580,14540,566
|
|
20241204,100500,701492110,14570,14570,14630,14560,752
|
|
20241204,100400,690514010,14560,14630,14630,14560,1450
|
|
20241204,100300,669302120,14630,14560,14630,14560,450
|
|
20241204,100200,662725520,14560,14630,14630,14560,47
|
|
20241204,100100,662040770,14640,14600,14640,14560,3793
|
|
20241204,100000,606618190,14600,14570,14600,14570,223
|
|
20241204,095900,603366380,14540,14580,14580,14540,583
|
|
20241204,095800,594875420,14580,14600,14600,14570,498
|
|
20241204,095700,587606450,14580,14610,14610,14570,591
|
|
20241204,095600,578976740,14610,14610,14610,14610,406
|
|
20241204,095500,573045080,14610,14610,14610,14610,84
|
|
20241204,095400,571817840,14610,14600,14620,14580,462
|
|
20241204,095300,565073920,14600,14590,14600,14590,94
|
|
20241204,095200,563701590,14580,14580,14600,14580,179
|
|
20241204,095100,561090380,14590,14540,14600,14540,649
|
|
20241204,095000,551641620,14540,14510,14540,14510,2220
|
|
20241204,094900,519385960,14520,14520,14520,14510,282
|
|
20241204,094800,515291420,14530,14530,14550,14510,133
|
|
20241204,094700,513359820,14530,14490,14550,14440,1119
|
|
20241204,094600,497124250,14490,14460,14490,14440,232
|
|
20241204,094500,493768830,14470,14430,14470,14420,314
|
|
20241204,094400,489237800,14410,14410,14430,14410,170
|
|
20241204,094300,486787920,14350,14340,14380,14340,930
|
|
20241204,094200,473427590,14340,14340,14340,14280,822
|
|
20241204,094100,461646760,14340,14360,14360,14340,32
|
|
20241204,094000,461187440,14340,14330,14340,14330,54
|
|
20241204,093900,460413110,14380,14380,14380,14320,525
|
|
20241204,093800,452891460,14320,14370,14370,14320,758
|
|
20241204,093700,442029530,14380,14400,14400,14380,193
|
|
20241204,093600,439251280,14400,14510,14520,14390,423
|
|
20241204,093500,433119910,14510,14490,14510,14480,729
|
|
20241204,093400,422558390,14480,14450,14560,14360,6971
|
|
20241204,093300,321499770,14450,14400,14450,14280,3203
|
|
20241204,093200,275361420,14440,14400,14440,14400,189
|
|
20241204,093100,272636390,14340,14350,14350,14340,187
|
|
20241204,093000,269953580,14400,14400,14400,14400,22
|
|
20241204,092900,269636780,14340,14390,14410,14340,169
|
|
20241204,092800,267204880,14420,14430,14430,14420,468
|
|
20241204,092700,260455750,14440,14430,14440,14430,307
|
|
20241204,092600,256023480,14430,14420,14440,14420,144
|
|
20241204,092500,253946340,14420,14430,14450,14410,73
|
|
20241204,092400,252892350,14410,14350,14430,14350,2879
|
|
20241204,092300,211446930,14350,14350,14350,14350,50
|
|
20241204,092200,210729430,14350,14290,14350,14290,4
|
|
20241204,092100,210672210,14280,14240,14380,14240,4045
|
|
20241204,092000,152844030,14240,14240,14240,14240,99
|
|
20241204,091900,151434270,14100,14150,14240,14100,457
|
|
20241204,091800,144975030,14160,14160,14160,14160,0
|
|
20241204,091700,144975030,14160,14160,14160,14160,400
|
|
20241204,091600,139311030,14150,14150,14150,14120,177
|
|
20241204,091500,136807120,14160,14140,14160,14140,27
|
|
20241204,091400,136425320,14140,14190,14200,14100,863
|
|
20241204,091300,124193830,14200,14190,14200,14190,127
|
|
20241204,091200,122391240,14200,14150,14200,14140,898
|
|
20241204,091100,109675270,14080,14110,14110,14070,930
|
|
20241204,091000,96570470,14140,14140,14160,14140,492
|
|
20241204,090900,89606330,14130,14110,14160,14110,944
|
|
20241204,090800,76265500,14110,14110,14110,14110,7
|
|
20241204,090700,76166730,14070,14070,14070,14070,1
|
|
20241204,090600,76152660,14110,14070,14110,14060,793
|
|
20241204,090500,64995710,14110,14070,14120,14050,151
|
|
20241204,090400,62873280,14120,14140,14140,14120,11
|
|
20241204,090300,62717940,14140,14060,14140,14060,310
|
|
20241204,090200,58358540,14060,14050,14070,14050,20
|
|
20241204,090100,58077300,14050,14090,14090,14040,310
|
|
20241204,090000,53714770,14190,14160,14190,14080,3794
|