677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201400,604063170,14350,14350,14350,14350,842
|
|
20241211,201300,604063170,14350,14350,14350,14350,0
|
|
20241211,201200,604063170,14350,14350,14350,14350,0
|
|
20241211,201100,604063170,14350,14350,14350,14350,0
|
|
20241211,201000,604063170,14350,14350,14350,14350,0
|
|
20241211,200900,604063170,14350,14350,14350,14350,0
|
|
20241211,200800,604063170,14350,14350,14350,14350,0
|
|
20241211,200700,604063170,14350,14350,14350,14350,0
|
|
20241211,200600,604063170,14350,14350,14350,14350,0
|
|
20241211,200500,604063170,14350,14350,14350,14350,0
|
|
20241211,200400,604063170,14350,14350,14350,14350,0
|
|
20241211,200300,604063170,14350,14350,14350,14350,0
|
|
20241211,200200,604063170,14350,14350,14350,14350,0
|
|
20241211,200100,604063170,14350,14350,14350,14350,0
|
|
20241211,200000,604063170,14350,14350,14350,14350,0
|
|
20241211,195900,604063170,14350,14350,14350,14350,0
|
|
20241211,195800,604063170,14350,14350,14350,14350,0
|
|
20241211,195700,604063170,14350,14350,14350,14350,0
|
|
20241211,195600,604063170,14350,14350,14350,14350,0
|
|
20241211,195500,604063170,14350,14350,14350,14350,0
|
|
20241211,195400,604063170,14350,14350,14350,14350,0
|
|
20241211,195300,604063170,14350,14350,14350,14350,0
|
|
20241211,195200,604063170,14350,14350,14350,14350,0
|
|
20241211,195100,604063170,14350,14350,14350,14350,0
|
|
20241211,195000,604063170,14350,14350,14350,14350,0
|
|
20241211,194900,604063170,14350,14350,14350,14350,0
|
|
20241211,194800,604063170,14350,14350,14350,14350,0
|
|
20241211,194700,604063170,14350,14350,14350,14350,0
|
|
20241211,194600,604063170,14350,14350,14350,14350,0
|
|
20241211,194500,604063170,14350,14350,14350,14350,0
|
|
20241211,194400,604063170,14350,14350,14350,14350,842
|
|
20241211,194300,604063170,14350,14350,14350,14350,0
|
|
20241211,194200,604063170,14350,14350,14350,14350,0
|
|
20241211,194100,604063170,14350,14350,14350,14350,0
|
|
20241211,194000,604063170,14350,14350,14350,14350,0
|
|
20241211,193900,604063170,14350,14350,14350,14350,0
|
|
20241211,193800,604063170,14350,14350,14350,14350,0
|
|
20241211,193700,604063170,14350,14350,14350,14350,0
|
|
20241211,193600,604063170,14350,14350,14350,14350,0
|
|
20241211,193500,604063170,14350,14350,14350,14350,0
|
|
20241211,193400,604063170,14350,14350,14350,14350,0
|
|
20241211,193300,604063170,14350,14350,14350,14350,0
|
|
20241211,193200,604063170,14350,14350,14350,14350,0
|
|
20241211,193100,604063170,14350,14350,14350,14350,0
|
|
20241211,193000,604063170,14350,14350,14350,14350,0
|
|
20241211,192900,604063170,14350,14350,14350,14350,0
|
|
20241211,192800,604063170,14350,14350,14350,14350,0
|
|
20241211,192700,604063170,14350,14350,14350,14350,0
|
|
20241211,192600,604063170,14350,14350,14350,14350,0
|
|
20241211,192500,604063170,14350,14350,14350,14350,0
|
|
20241211,192400,604063170,14350,14350,14350,14350,0
|
|
20241211,192300,604063170,14350,14350,14350,14350,0
|
|
20241211,192200,604063170,14350,14350,14350,14350,0
|
|
20241211,192100,604063170,14350,14350,14350,14350,0
|
|
20241211,192000,604063170,14350,14350,14350,14350,0
|
|
20241211,191900,604063170,14350,14350,14350,14350,0
|
|
20241211,191800,604063170,14350,14350,14350,14350,0
|
|
20241211,191700,604063170,14350,14350,14350,14350,0
|
|
20241211,191600,604063170,14350,14350,14350,14350,0
|
|
20241211,191500,604063170,14350,14350,14350,14350,0
|
|
20241211,191400,604063170,14350,14350,14350,14350,842
|
|
20241211,191300,604063170,14350,14350,14350,14350,0
|
|
20241211,191200,604063170,14350,14350,14350,14350,0
|
|
20241211,191100,604063170,14350,14350,14350,14350,0
|
|
20241211,191000,604063170,14350,14350,14350,14350,0
|
|
20241211,190900,604063170,14350,14350,14350,14350,0
|
|
20241211,190800,604063170,14350,14350,14350,14350,0
|
|
20241211,190700,604063170,14350,14350,14350,14350,0
|
|
20241211,190600,604063170,14350,14350,14350,14350,0
|
|
20241211,190500,604063170,14350,14350,14350,14350,0
|
|
20241211,190400,604063170,14350,14350,14350,14350,0
|
|
20241211,190300,604063170,14350,14350,14350,14350,0
|
|
20241211,190200,604063170,14350,14350,14350,14350,0
|
|
20241211,190100,604063170,14350,14350,14350,14350,0
|
|
20241211,190000,604063170,14350,14350,14350,14350,0
|
|
20241211,185900,604063170,14350,14350,14350,14350,0
|
|
20241211,185800,604063170,14350,14350,14350,14350,0
|
|
20241211,185700,604063170,14350,14350,14350,14350,0
|
|
20241211,185600,604063170,14350,14350,14350,14350,0
|
|
20241211,185500,604063170,14350,14350,14350,14350,0
|
|
20241211,185400,604063170,14350,14350,14350,14350,0
|
|
20241211,185300,604063170,14350,14350,14350,14350,0
|
|
20241211,185200,604063170,14350,14350,14350,14350,0
|
|
20241211,185100,604063170,14350,14350,14350,14350,0
|
|
20241211,185000,604063170,14350,14350,14350,14350,0
|
|
20241211,184900,604063170,14350,14350,14350,14350,0
|
|
20241211,184800,604063170,14350,14350,14350,14350,0
|
|
20241211,184700,604063170,14350,14350,14350,14350,0
|
|
20241211,184600,604063170,14350,14350,14350,14350,0
|
|
20241211,184500,604063170,14350,14350,14350,14350,0
|
|
20241211,184400,604063170,14350,14350,14350,14350,842
|
|
20241211,184300,604063170,14350,14350,14350,14350,0
|
|
20241211,184200,604063170,14350,14350,14350,14350,0
|
|
20241211,184100,604063170,14350,14350,14350,14350,0
|
|
20241211,184000,604063170,14350,14350,14350,14350,0
|
|
20241211,183900,604063170,14350,14350,14350,14350,0
|
|
20241211,183800,604063170,14350,14350,14350,14350,0
|
|
20241211,183700,604063170,14350,14350,14350,14350,0
|
|
20241211,183600,604063170,14350,14350,14350,14350,0
|
|
20241211,183500,604063170,14350,14350,14350,14350,0
|
|
20241211,183400,604063170,14350,14350,14350,14350,0
|
|
20241211,183300,604063170,14350,14350,14350,14350,0
|
|
20241211,183200,604063170,14350,14350,14350,14350,0
|
|
20241211,183100,604063170,14350,14350,14350,14350,0
|
|
20241211,183000,604063170,14350,14350,14350,14350,0
|
|
20241211,182900,604063170,14350,14350,14350,14350,0
|
|
20241211,182800,604063170,14350,14350,14350,14350,0
|
|
20241211,182700,604063170,14350,14350,14350,14350,0
|
|
20241211,182600,604063170,14350,14350,14350,14350,0
|
|
20241211,182500,604063170,14350,14350,14350,14350,0
|
|
20241211,182400,604063170,14350,14350,14350,14350,0
|
|
20241211,182300,604063170,14350,14350,14350,14350,0
|
|
20241211,182200,604063170,14350,14350,14350,14350,0
|
|
20241211,182100,604063170,14350,14350,14350,14350,0
|
|
20241211,182000,604063170,14350,14350,14350,14350,0
|
|
20241211,181900,604063170,14350,14350,14350,14350,0
|
|
20241211,181800,604063170,14350,14350,14350,14350,0
|
|
20241211,181700,604063170,14350,14350,14350,14350,0
|
|
20241211,181600,604063170,14350,14350,14350,14350,0
|
|
20241211,181500,604063170,14350,14350,14350,14350,0
|
|
20241211,181400,604063170,14350,14350,14350,14350,842
|
|
20241211,181300,604063170,14350,14350,14350,14350,0
|
|
20241211,181200,604063170,14350,14350,14350,14350,0
|
|
20241211,181100,604063170,14350,14350,14350,14350,0
|
|
20241211,181000,604063170,14350,14350,14350,14350,0
|
|
20241211,180900,604063170,14350,14350,14350,14350,0
|
|
20241211,180800,604063170,14350,14350,14350,14350,0
|
|
20241211,180700,604063170,14350,14350,14350,14350,0
|
|
20241211,180600,604063170,14350,14350,14350,14350,0
|
|
20241211,180500,604063170,14350,14350,14350,14350,0
|
|
20241211,180400,604063170,14350,14350,14350,14350,0
|
|
20241211,180300,604063170,14350,14350,14350,14350,0
|
|
20241211,180200,604063170,14350,14350,14350,14350,0
|
|
20241211,180100,604063170,14350,14350,14350,14350,0
|
|
20241211,180000,604063170,14350,14350,14350,14350,0
|
|
20241211,175900,604063170,14350,14350,14350,14350,0
|
|
20241211,175800,604063170,14350,14350,14350,14350,0
|
|
20241211,175700,604063170,14350,14350,14350,14350,0
|
|
20241211,175600,604063170,14350,14350,14350,14350,0
|
|
20241211,175500,604063170,14350,14350,14350,14350,0
|
|
20241211,175400,604063170,14350,14350,14350,14350,0
|
|
20241211,175300,604063170,14350,14350,14350,14350,0
|
|
20241211,175200,604063170,14350,14350,14350,14350,0
|
|
20241211,175100,604063170,14350,14350,14350,14350,0
|
|
20241211,175000,604063170,14350,14350,14350,14350,0
|
|
20241211,174900,604063170,14350,14350,14350,14350,0
|
|
20241211,174800,604063170,14350,14350,14350,14350,0
|
|
20241211,174700,604063170,14350,14350,14350,14350,0
|
|
20241211,174600,604063170,14350,14350,14350,14350,0
|
|
20241211,174500,604063170,14350,14350,14350,14350,0
|
|
20241211,174400,604063170,14350,14350,14350,14350,842
|
|
20241211,174300,604063170,14350,14350,14350,14350,0
|
|
20241211,174200,604063170,14350,14350,14350,14350,0
|
|
20241211,174100,604063170,14350,14350,14350,14350,0
|
|
20241211,174000,604063170,14350,14350,14350,14350,0
|
|
20241211,173900,604063170,14350,14350,14350,14350,0
|
|
20241211,173800,604063170,14350,14350,14350,14350,0
|
|
20241211,173700,604063170,14350,14350,14350,14350,0
|
|
20241211,173600,604063170,14350,14350,14350,14350,0
|
|
20241211,173500,604063170,14350,14350,14350,14350,0
|
|
20241211,173400,604063170,14350,14350,14350,14350,0
|
|
20241211,173300,604063170,14350,14350,14350,14350,0
|
|
20241211,173200,604063170,14350,14350,14350,14350,0
|
|
20241211,173100,604063170,14350,14350,14350,14350,0
|
|
20241211,173000,604063170,14350,14350,14350,14350,0
|
|
20241211,172900,604063170,14350,14350,14350,14350,0
|
|
20241211,172800,604063170,14350,14350,14350,14350,0
|
|
20241211,172700,604063170,14350,14350,14350,14350,0
|
|
20241211,172600,604063170,14350,14350,14350,14350,0
|
|
20241211,172500,604063170,14350,14350,14350,14350,0
|
|
20241211,172400,604063170,14350,14350,14350,14350,0
|
|
20241211,172300,604063170,14350,14350,14350,14350,0
|
|
20241211,172200,604063170,14350,14350,14350,14350,0
|
|
20241211,172100,604063170,14350,14350,14350,14350,0
|
|
20241211,172000,604063170,14350,14350,14350,14350,0
|
|
20241211,171900,604063170,14350,14350,14350,14350,0
|
|
20241211,171800,604063170,14350,14350,14350,14350,0
|
|
20241211,171700,604063170,14350,14350,14350,14350,0
|
|
20241211,171600,604063170,14350,14350,14350,14350,0
|
|
20241211,171500,604063170,14350,14350,14350,14350,0
|
|
20241211,171400,604063170,14350,14350,14350,14350,842
|
|
20241211,171300,604063170,14350,14350,14350,14350,0
|
|
20241211,171200,604063170,14350,14350,14350,14350,0
|
|
20241211,171100,604063170,14350,14350,14350,14350,0
|
|
20241211,171000,604063170,14350,14350,14350,14350,0
|
|
20241211,170900,604063170,14350,14350,14350,14350,0
|
|
20241211,170800,604063170,14350,14350,14350,14350,0
|
|
20241211,170700,604063170,14350,14350,14350,14350,0
|
|
20241211,170600,604063170,14350,14350,14350,14350,0
|
|
20241211,170500,604063170,14350,14350,14350,14350,0
|
|
20241211,170400,604063170,14350,14350,14350,14350,0
|
|
20241211,170300,604063170,14350,14350,14350,14350,0
|
|
20241211,170200,604063170,14350,14350,14350,14350,0
|
|
20241211,170100,604063170,14350,14350,14350,14350,0
|
|
20241211,170000,604063170,14350,14350,14350,14350,0
|
|
20241211,165900,604063170,14350,14350,14350,14350,0
|
|
20241211,165800,604063170,14350,14350,14350,14350,0
|
|
20241211,165700,604063170,14350,14350,14350,14350,0
|
|
20241211,165600,604063170,14350,14350,14350,14350,0
|
|
20241211,165500,604063170,14350,14350,14350,14350,0
|
|
20241211,165400,604063170,14350,14350,14350,14350,0
|
|
20241211,165300,604063170,14350,14350,14350,14350,0
|
|
20241211,165200,604063170,14350,14350,14350,14350,0
|
|
20241211,165100,604063170,14350,14350,14350,14350,0
|
|
20241211,165000,604063170,14350,14350,14350,14350,0
|
|
20241211,164900,604063170,14350,14350,14350,14350,0
|
|
20241211,164800,604063170,14350,14350,14350,14350,0
|
|
20241211,164700,604063170,14350,14350,14350,14350,0
|
|
20241211,164600,604063170,14350,14350,14350,14350,0
|
|
20241211,164500,604063170,14350,14350,14350,14350,0
|
|
20241211,164400,604063170,14350,14350,14350,14350,842
|
|
20241211,164300,604063170,14350,14350,14350,14350,0
|
|
20241211,164200,604063170,14350,14350,14350,14350,0
|
|
20241211,164100,604063170,14350,14350,14350,14350,0
|
|
20241211,164000,604063170,14350,14350,14350,14350,0
|
|
20241211,163900,604063170,14350,14350,14350,14350,0
|
|
20241211,163800,604063170,14350,14350,14350,14350,0
|
|
20241211,163700,604063170,14350,14350,14350,14350,0
|
|
20241211,163600,604063170,14350,14350,14350,14350,0
|
|
20241211,163500,604063170,14350,14350,14350,14350,0
|
|
20241211,163400,604063170,14350,14350,14350,14350,0
|
|
20241211,163300,604063170,14350,14350,14350,14350,0
|
|
20241211,163200,604063170,14350,14350,14350,14350,0
|
|
20241211,163100,604063170,14350,14350,14350,14350,0
|
|
20241211,163000,604063170,14350,14350,14350,14350,0
|
|
20241211,162900,604063170,14350,14350,14350,14350,0
|
|
20241211,162800,604063170,14350,14350,14350,14350,0
|
|
20241211,162700,604063170,14350,14350,14350,14350,0
|
|
20241211,162600,604063170,14350,14350,14350,14350,0
|
|
20241211,162500,604063170,14350,14350,14350,14350,0
|
|
20241211,162400,604063170,14350,14350,14350,14350,0
|
|
20241211,162300,604063170,14350,14350,14350,14350,0
|
|
20241211,162200,604063170,14350,14350,14350,14350,0
|
|
20241211,162100,604063170,14350,14350,14350,14350,0
|
|
20241211,162000,604063170,14350,14350,14350,14350,0
|
|
20241211,161900,604063170,14350,14350,14350,14350,0
|
|
20241211,161800,604063170,14350,14350,14350,14350,0
|
|
20241211,161700,604063170,14350,14350,14350,14350,0
|
|
20241211,161600,604063170,14350,14350,14350,14350,0
|
|
20241211,161500,604063170,14350,14350,14350,14350,0
|
|
20241211,161400,604063170,14350,14350,14350,14350,842
|
|
20241211,161300,604063170,14350,14350,14350,14350,0
|
|
20241211,161200,604063170,14350,14350,14350,14350,0
|
|
20241211,161100,604063170,14350,14350,14350,14350,0
|
|
20241211,161000,604063170,14350,14350,14350,14350,0
|
|
20241211,160900,604063170,14350,14350,14350,14350,0
|
|
20241211,160800,604063170,14350,14350,14350,14350,0
|
|
20241211,160700,604063170,14350,14350,14350,14350,0
|
|
20241211,160600,604063170,14350,14350,14350,14350,0
|
|
20241211,160500,604063170,14350,14350,14350,14350,0
|
|
20241211,160400,604063170,14350,14350,14350,14350,0
|
|
20241211,160300,604063170,14350,14350,14350,14350,0
|
|
20241211,160200,604063170,14350,14350,14350,14350,0
|
|
20241211,160100,604063170,14350,14350,14350,14350,0
|
|
20241211,160000,604063170,14350,14350,14350,14350,0
|
|
20241211,155900,604063170,14350,14350,14350,14350,0
|
|
20241211,155800,604063170,14350,14350,14350,14350,0
|
|
20241211,155700,604063170,14350,14350,14350,14350,0
|
|
20241211,155600,604063170,14350,14350,14350,14350,0
|
|
20241211,155500,604063170,14350,14350,14350,14350,0
|
|
20241211,155400,604063170,14350,14350,14350,14350,0
|
|
20241211,155300,604063170,14350,14350,14350,14350,0
|
|
20241211,155200,604063170,14350,14350,14350,14350,0
|
|
20241211,155100,604063170,14350,14350,14350,14350,0
|
|
20241211,155000,604063170,14350,14350,14350,14350,0
|
|
20241211,154900,604063170,14350,14350,14350,14350,0
|
|
20241211,154800,604063170,14350,14350,14350,14350,0
|
|
20241211,154700,604063170,14350,14350,14350,14350,0
|
|
20241211,154600,604063170,14350,14350,14350,14350,0
|
|
20241211,154500,604063170,14350,14350,14350,14350,0
|
|
20241211,154400,604063170,14350,14350,14350,14350,842
|
|
20241211,154300,604063170,14350,14350,14350,14350,0
|
|
20241211,154200,604063170,14350,14350,14350,14350,0
|
|
20241211,154100,604063170,14350,14350,14350,14350,0
|
|
20241211,154000,604063170,14350,14350,14350,14350,0
|
|
20241211,153900,604063170,14350,14350,14350,14350,0
|
|
20241211,153800,604063170,14350,14350,14350,14350,0
|
|
20241211,153700,604063170,14350,14350,14350,14350,0
|
|
20241211,153600,604063170,14350,14350,14350,14350,0
|
|
20241211,153500,604063170,14350,14350,14350,14350,0
|
|
20241211,153400,604063170,14350,14350,14350,14350,0
|
|
20241211,153300,604063170,14350,14350,14350,14350,0
|
|
20241211,153200,604063170,14350,14350,14350,14350,0
|
|
20241211,153100,604063170,14350,14350,14350,14350,0
|
|
20241211,153000,604063170,14350,14350,14350,14350,842
|
|
20241211,152900,591980470,14320,14320,14320,14320,0
|
|
20241211,152800,591980470,14320,14320,14320,14320,0
|
|
20241211,152700,591980470,14320,14320,14320,14320,0
|
|
20241211,152600,591980470,14320,14320,14320,14320,0
|
|
20241211,152500,591980470,14320,14320,14320,14320,0
|
|
20241211,152400,591980470,14320,14320,14320,14320,0
|
|
20241211,152300,591980470,14320,14320,14320,14320,0
|
|
20241211,152200,591980470,14320,14320,14320,14320,0
|
|
20241211,152100,591980470,14320,14320,14320,14320,0
|
|
20241211,152000,591980470,14320,14320,14320,14320,0
|
|
20241211,151900,591980470,14320,14320,14320,14320,4
|
|
20241211,151800,591923190,14330,14340,14340,14330,10
|
|
20241211,151700,591779880,14330,14330,14350,14330,232
|
|
20241211,151600,588453120,14340,14330,14350,14330,10
|
|
20241211,151500,588309710,14330,14340,14350,14330,462
|
|
20241211,151400,581684070,14350,14350,14350,14340,126
|
|
20241211,151300,579876510,14350,14330,14350,14330,502
|
|
20241211,151200,572679210,14320,14320,14320,14290,856
|
|
20241211,151100,560434320,14320,14320,14330,14310,572
|
|
20241211,151000,552244770,14320,14310,14320,14300,39
|
|
20241211,150900,551686730,14300,14290,14320,14290,2741
|
|
20241211,150800,512489270,14290,14280,14290,14280,196
|
|
20241211,150700,509688480,14270,14280,14300,14270,76
|
|
20241211,150600,508601930,14300,14280,14300,14280,353
|
|
20241211,150500,503555880,14290,14280,14290,14270,413
|
|
20241211,150400,497659260,14270,14280,14280,14270,17
|
|
20241211,150300,497416510,14270,14260,14280,14260,1659
|
|
20241211,150200,473741890,14250,14260,14260,14250,129
|
|
20241211,150100,471902580,14260,14250,14260,14250,93
|
|
20241211,150000,470576410,14260,14240,14260,14240,130
|
|
20241211,145900,468723910,14240,14220,14250,14220,43
|
|
20241211,145800,468111630,14240,14250,14250,14210,42
|
|
20241211,145700,467513320,14250,14230,14250,14220,53
|
|
20241211,145600,466758620,14220,14250,14260,14220,139
|
|
20241211,145500,464777920,14250,14260,14270,14250,99
|
|
20241211,145400,463366180,14250,14260,14270,14250,84
|
|
20241211,145300,462167760,14270,14250,14270,14250,44
|
|
20241211,145200,461540290,14250,14260,14270,14250,142
|
|
20241211,145100,459515630,14260,14260,14270,14250,95
|
|
20241211,145000,458160530,14260,14270,14270,14250,89
|
|
20241211,144900,456890920,14260,14260,14260,14260,49
|
|
20241211,144800,456192180,14260,14260,14260,14240,31
|
|
20241211,144700,455750340,14250,14260,14270,14240,106
|
|
20241211,144600,454238400,14260,14260,14270,14260,50
|
|
20241211,144500,453525330,14260,14270,14270,14240,467
|
|
20241211,144400,446861510,14270,14270,14290,14260,247
|
|
20241211,144300,443336310,14260,14270,14270,14260,96
|
|
20241211,144200,441966700,14260,14260,14270,14260,127
|
|
20241211,144100,440155060,14260,14270,14270,14260,229
|
|
20241211,144000,436888780,14270,14240,14270,14240,622
|
|
20241211,143900,428019550,14240,14250,14250,14220,153
|
|
20241211,143800,425842850,14240,14240,14250,14230,153
|
|
20241211,143700,423662920,14240,14240,14250,14240,84
|
|
20241211,143600,422466150,14240,14230,14240,14230,48
|
|
20241211,143500,421782980,14220,14220,14250,14210,130
|
|
20241211,143400,419932290,14220,14200,14220,14200,17
|
|
20241211,143300,419690750,14200,14190,14230,14190,258
|
|
20241211,143200,416023880,14210,14180,14210,14170,253
|
|
20241211,143100,412429840,14190,14200,14210,14180,114
|
|
20241211,143000,410810950,14200,14190,14210,14180,101
|
|
20241211,142900,409376390,14200,14180,14210,14180,76
|
|
20241211,142800,408296920,14190,14200,14210,14190,125
|
|
20241211,142700,406521620,14210,14200,14210,14200,86
|
|
20241211,142600,405299810,14200,14190,14210,14190,57
|
|
20241211,142500,404490500,14190,14200,14200,14190,73
|
|
20241211,142400,403453950,14200,14200,14210,14190,76
|
|
20241211,142300,402374670,14200,14190,14210,14190,26
|
|
20241211,142200,402005600,14200,14200,14210,14200,68
|
|
20241211,142100,401039870,14170,14190,14220,14170,632
|
|
20241211,142000,392066150,14190,14190,14190,14170,109
|
|
20241211,141900,390520060,14190,14180,14200,14180,1036
|
|
20241211,141800,375823710,14170,14170,14180,14170,82
|
|
20241211,141700,374661170,14170,14160,14170,14160,202
|
|
20241211,141600,371799300,14160,14160,14160,14160,22
|
|
20241211,141500,371487780,14170,14160,14170,14160,22
|
|
20241211,141400,371176210,14150,14130,14160,14130,180
|
|
20241211,141300,368628270,14100,14120,14120,14100,31
|
|
20241211,141200,368190800,14130,14120,14130,14120,44
|
|
20241211,141100,367569460,14120,14120,14130,14120,36
|
|
20241211,141000,367061110,14120,14120,14120,14120,19
|
|
20241211,140900,366792830,14120,14110,14150,14110,53
|
|
20241211,140800,366044710,14110,14140,14150,14110,25
|
|
20241211,140700,365691650,14150,14110,14150,14110,22
|
|
20241211,140600,365380880,14110,14080,14120,14080,69
|
|
20241211,140500,364408030,14080,14080,14080,14080,17
|
|
20241211,140400,364168670,14080,14080,14080,14080,41
|
|
20241211,140300,363591390,14080,14090,14150,14080,33
|
|
20241211,140200,363126440,14080,14070,14080,14070,25
|
|
20241211,140100,362774640,14080,14080,14080,14070,53
|
|
20241211,140000,362028810,14070,14090,14090,14070,22
|
|
20241211,135900,361719230,14100,14060,14100,14060,30
|
|
20241211,135800,361296820,14060,14070,14070,14060,495
|
|
20241211,135700,354332200,14060,14060,14060,14060,14
|
|
20241211,135600,354135360,14060,14050,14150,14050,35
|
|
20241211,135500,353642540,14050,14080,14100,14050,72
|
|
20241211,135400,352629790,14060,14060,14060,14060,17
|
|
20241211,135300,352390770,14060,14050,14100,14050,61
|
|
20241211,135200,351532640,14060,14050,14130,14050,92
|
|
20241211,135100,350234830,14050,14050,14050,14050,16
|
|
20241211,135000,350010030,14130,14130,14130,14050,162
|
|
20241211,134900,347725080,14120,14120,14120,14120,22
|
|
20241211,134800,347414440,14120,14120,14120,14120,24
|
|
20241211,134700,347075560,14120,14130,14130,14120,57
|
|
20241211,134600,346270670,14160,14120,14160,14120,64
|
|
20241211,134500,345365750,14140,14120,14140,14120,67
|
|
20241211,134400,344419490,14120,14130,14130,14120,74
|
|
20241211,134300,343374400,14130,14130,14130,14130,15
|
|
20241211,134200,343162450,14150,14130,14150,14120,44
|
|
20241211,134100,342540600,14140,14150,14150,14130,9
|
|
20241211,134000,342413360,14160,14180,14180,14150,12
|
|
20241211,133900,342243470,14150,14180,14180,14150,35
|
|
20241211,133800,341748130,14150,14180,14180,14150,7
|
|
20241211,133700,341649050,14150,14180,14180,14140,32
|
|
20241211,133600,341196500,14140,14180,14180,14140,17
|
|
20241211,133500,340955640,14180,14140,14180,14140,29
|
|
20241211,133400,340544740,14140,14140,14140,14140,31
|
|
20241211,133300,340106400,14130,14150,14180,14130,35
|
|
20241211,133200,339610950,14130,14150,14150,14130,29
|
|
20241211,133100,339200660,14150,14190,14190,14150,7
|
|
20241211,133000,339101530,14190,14160,14190,14130,30
|
|
20241211,132900,338676810,14160,14120,14160,14120,817
|
|
20241211,132800,327130810,14090,14120,14120,14090,139
|
|
20241211,132700,325169180,14120,14120,14120,14090,74
|
|
20241211,132600,324124420,14090,14120,14120,14090,30
|
|
20241211,132500,323701690,14090,14080,14120,14080,38
|
|
20241211,132400,323165400,14070,14120,14120,14070,6
|
|
20241211,132300,323080930,14070,14100,14100,14070,1030
|
|
20241211,132200,308558830,14070,14070,14070,14070,4
|
|
20241211,132100,308502550,14070,14060,14070,14060,9
|
|
20241211,132000,308375970,14070,14120,14120,14070,53
|
|
20241211,131900,307629010,14110,14050,14110,14050,26
|
|
20241211,131800,307262510,14090,14090,14120,14090,58
|
|
20241211,131700,306445230,14080,14070,14080,14070,7
|
|
20241211,131600,306346690,14120,14070,14120,14070,10
|
|
20241211,131500,306205690,14070,14070,14070,14070,31
|
|
20241211,131400,305769520,14060,14060,14060,14060,5
|
|
20241211,131300,305699220,14060,14060,14060,14060,5
|
|
20241211,131200,305628920,14060,14060,14060,14060,29
|
|
20241211,131100,305221180,14050,14050,14050,14050,4
|
|
20241211,131000,305164980,14050,14050,14120,14050,40
|
|
20241211,130900,304602280,14050,14050,14050,14050,5
|
|
20241211,130800,304532030,14050,14060,14060,14050,7
|
|
20241211,130700,304433630,14050,14050,14050,14050,29
|
|
20241211,130600,304026180,14090,14060,14100,14060,1025
|
|
20241211,130500,289598020,14050,14050,14050,14050,5
|
|
20241211,130400,289527770,14040,14050,14050,14040,30
|
|
20241211,130300,289106550,14040,14070,14070,14040,505
|
|
20241211,130200,282004440,14070,14070,14070,14070,5
|
|
20241211,130100,281934090,14070,14070,14070,14070,41
|
|
20241211,130000,281357220,14060,14060,14060,14040,425
|
|
20241211,125900,275383830,14060,14070,14070,14060,125
|
|
20241211,125800,273626130,14080,14080,14080,14080,5
|
|
20241211,125700,273555730,14070,14070,14070,14070,8
|
|
20241211,125600,273443170,14070,14070,14070,14070,28
|
|
20241211,125500,273049210,14070,14070,14070,14060,48
|
|
20241211,125400,272373910,14090,14070,14090,14070,13
|
|
20241211,125300,272190930,14070,14070,14070,14070,30
|
|
20241211,125200,271768830,14070,14080,14080,14070,12
|
|
20241211,125100,271599940,14070,14080,14080,14070,41
|
|
20241211,125000,271022990,14080,14080,14080,14070,37
|
|
20241211,124900,270502180,14070,14070,14070,14070,8
|
|
20241211,124800,270389620,14080,14080,14080,14080,10
|
|
20241211,124700,270248820,14080,14060,14080,14060,11
|
|
20241211,124600,270094020,14060,14060,14060,14060,9
|
|
20241211,124500,269967480,14070,14060,14070,14060,38
|
|
20241211,124400,269432950,14060,14060,14060,14060,7
|
|
20241211,124300,269334530,14060,14060,14060,14050,70
|
|
20241211,124200,268350370,14060,14060,14070,14060,8
|
|
20241211,124100,268237840,14060,14060,14060,14060,5
|
|
20241211,124000,268167540,14060,14090,14090,14060,11
|
|
20241211,123900,268012580,14090,14060,14100,14060,19
|
|
20241211,123800,267744950,14060,14060,14060,14060,7
|
|
20241211,123700,267646530,14060,14080,14080,14060,51
|
|
20241211,123600,266929050,14060,14090,14090,14060,44
|
|
20241211,123500,266310260,14080,14080,14080,14080,8
|
|
20241211,123400,266197620,14080,14080,14080,14080,32
|
|
20241211,123300,265747060,14090,14100,14100,14080,130
|
|
20241211,123200,263916360,14090,14090,14090,14090,32
|
|
20241211,123100,263465480,14090,14090,14090,14090,7
|
|
20241211,123000,263366850,14090,14100,14100,14090,356
|
|
20241211,122900,258347640,14100,14100,14110,14100,42
|
|
20241211,122800,257755390,14110,14110,14120,14110,6
|
|
20241211,122700,257670720,14110,14110,14110,14110,5
|
|
20241211,122600,257600170,14120,14120,14120,14120,25
|
|
20241211,122500,257247170,14110,14110,14110,14110,10
|
|
20241211,122400,257106070,14110,14110,14110,14110,57
|
|
20241211,122300,256301800,14110,14110,14110,14110,3
|
|
20241211,122200,256259470,14100,14120,14120,14100,6
|
|
20241211,122100,256174830,14130,14130,14130,14130,16
|
|
20241211,122000,255948750,14130,14140,14140,14130,27
|
|
20241211,121900,255567040,14120,14100,14120,14100,10
|
|
20241211,121800,255425980,14120,14120,14120,14120,26
|
|
20241211,121700,255058860,14120,14120,14120,14120,7
|
|
20241211,121600,254960020,14120,14110,14120,14110,9
|
|
20241211,121500,254833000,14110,14130,14130,14110,49
|
|
20241211,121400,254141210,14100,14100,14100,14100,9
|
|
20241211,121300,254014310,14110,14100,14110,14100,52
|
|
20241211,121200,253281060,14100,14110,14110,14100,24
|
|
20241211,121100,252942480,14110,14110,14110,14110,8
|
|
20241211,121000,252829600,14120,14110,14120,14110,22
|
|
20241211,120900,252518970,14110,14110,14110,14110,7
|
|
20241211,120800,252420200,14110,14110,14110,14110,8
|
|
20241211,120700,252307320,14110,14120,14120,14110,36
|
|
20241211,120600,251799310,14110,14110,14110,14110,11
|
|
20241211,120500,251644100,14110,14120,14120,14110,29
|
|
20241211,120400,251234640,14120,14120,14120,14120,13
|
|
20241211,120300,251051080,14130,14130,14130,14130,8
|
|
20241211,120200,250938040,14120,14130,14130,14110,50
|
|
20241211,120100,250232120,14110,14120,14120,14110,12
|
|
20241211,120000,250062750,14110,14110,14110,14110,7
|
|
20241211,115900,249963980,14150,14110,14150,14110,83
|
|
20241211,115800,248792250,14110,14110,14110,14110,5
|
|
20241211,115700,248721700,14120,14120,14120,14110,19
|
|
20241211,115600,248453500,14120,14120,14120,14120,0
|
|
20241211,115500,248453500,14120,14120,14120,14120,9
|
|
20241211,115400,248326420,14120,14130,14130,14120,7
|
|
20241211,115300,248227530,14120,14120,14120,14120,6
|
|
20241211,115200,248142810,14120,14120,14120,14120,6
|
|
20241211,115100,248058090,14120,14110,14120,14110,53
|
|
20241211,115000,247310190,14110,14110,14110,14110,5
|
|
20241211,114900,247239640,14110,14110,14110,14110,8
|
|
20241211,114800,247126760,14120,14150,14150,14120,126
|
|
20241211,114700,245344820,14160,14130,14160,14130,172
|
|
20241211,114600,242913340,14120,14130,14130,14120,17
|
|
20241211,114500,242673160,14130,14130,14130,14130,4
|
|
20241211,114400,242616640,14120,14120,14120,14120,6
|
|
20241211,114300,242531920,14120,14120,14120,14120,32
|
|
20241211,114200,242080080,14120,14120,14120,14120,8
|
|
20241211,114100,241967120,14130,14120,14130,14120,10
|
|
20241211,114000,241825870,14120,14120,14120,14120,71
|
|
20241211,113900,240823350,14120,14120,14120,14120,7
|
|
20241211,113800,240724510,14120,14130,14130,14120,28
|
|
20241211,113700,240328960,14130,14130,14130,14130,2
|
|
20241211,113600,240300700,14130,14130,14130,14130,10
|
|
20241211,113500,240159400,14130,14150,14150,14130,8
|
|
20241211,113400,240046240,14140,14140,14140,14140,7
|
|
20241211,113300,239947260,14140,14140,14140,14140,5
|
|
20241211,113200,239876560,14140,14140,14140,14140,31
|
|
20241211,113100,239438220,14130,14180,14190,14130,89
|
|
20241211,113000,238176350,14190,14130,14190,14130,54
|
|
20241211,112900,237413170,14130,14130,14130,14130,4
|
|
20241211,112800,237356650,14130,14130,14140,14130,57
|
|
20241211,112700,236550850,14130,14140,14140,14130,26
|
|
20241211,112600,236183220,14140,14140,14140,14140,2
|
|
20241211,112500,236154940,14140,14130,14140,14130,9
|
|
20241211,112400,236027720,14130,14180,14190,14130,49
|
|
20241211,112300,235334160,14170,14130,14170,14120,35
|
|
20241211,112200,234839210,14130,14120,14130,14120,42
|
|
20241211,112100,234245830,14130,14130,14130,14130,11
|
|
20241211,112000,234090400,14130,14130,14130,14130,10
|
|
20241211,111900,233949100,14130,14150,14150,14130,74
|
|
20241211,111800,232903260,14150,14150,14150,14140,14
|
|
20241211,111700,232705280,14150,14150,14150,14150,6
|
|
20241211,111600,232620380,14150,14130,14150,14130,35
|
|
20241211,111500,232125230,14130,14140,14140,14130,8
|
|
20241211,111400,232012140,14130,14130,14130,14130,11
|
|
20241211,111300,231856710,14130,14130,14130,14130,28
|
|
20241211,111200,231461070,14130,14130,14140,14130,13
|
|
20241211,111100,231277330,14140,14140,14140,14130,200
|
|
20241211,111000,228449900,14140,14140,14140,14140,7
|
|
20241211,110900,228350920,14150,14150,14160,14150,150
|
|
20241211,110800,226228370,14150,14160,14160,14150,110
|
|
20241211,110700,224671770,14150,14150,14180,14150,121
|
|
20241211,110600,222959020,14150,14200,14200,14150,13
|
|
20241211,110500,222774710,14160,14160,14160,14160,58
|
|
20241211,110400,221953430,14160,14210,14210,14160,248
|
|
20241211,110300,218431470,14210,14220,14220,14210,35
|
|
20241211,110200,217933840,14230,14220,14230,14220,8
|
|
20241211,110100,217820030,14220,14260,14260,14220,27
|
|
20241211,110000,217435450,14210,14220,14220,14210,36
|
|
20241211,105900,216923600,14240,14210,14240,14210,242
|
|
20241211,105800,213483580,14210,14210,14210,14210,4
|
|
20241211,105700,213426740,14210,14210,14210,14210,35
|
|
20241211,105600,212929390,14240,14220,14240,14220,201
|
|
20241211,105500,210067590,14210,14210,14210,14210,33
|
|
20241211,105400,209598660,14220,14250,14250,14220,289
|
|
20241211,105300,205482090,14240,14210,14240,14210,142
|
|
20241211,105200,203462060,14200,14200,14200,14200,35
|
|
20241211,105100,202965060,14200,14190,14200,14190,64
|
|
20241211,105000,202056280,14190,14190,14200,14190,126
|
|
20241211,104900,200268140,14180,14150,14180,14150,93
|
|
20241211,104800,198950390,14150,14150,14150,14150,6
|
|
20241211,104700,198865490,14150,14150,14150,14150,5
|
|
20241211,104600,198794740,14160,14140,14160,14140,273
|
|
20241211,104500,194932650,14140,14140,14140,14140,2
|
|
20241211,104400,194904370,14140,14150,14150,14140,157
|
|
20241211,104300,192682880,14160,14170,14170,14160,34
|
|
20241211,104200,192201110,14180,14170,14180,14170,38
|
|
20241211,104100,191662290,14170,14170,14170,14170,34
|
|
20241211,104000,191180510,14160,14160,14160,14160,4
|
|
20241211,103900,191123870,14150,14150,14150,14150,15
|
|
20241211,103800,190911620,14150,14160,14160,14150,33
|
|
20241211,103700,190444630,14160,14160,14160,14160,2
|
|
20241211,103600,190416310,14150,14140,14180,14140,34
|
|
20241211,103500,189935460,14190,14180,14190,14150,137
|
|
20241211,103400,187993860,14180,14150,14180,14150,7
|
|
20241211,103300,187894720,14150,14140,14150,14140,42
|
|
20241211,103200,187300750,14140,14150,14150,14140,97
|
|
20241211,103100,185928840,14150,14150,14150,14150,2
|
|
20241211,103000,185900540,14140,14190,14190,14140,36
|
|
20241211,102900,185391250,14180,14180,14180,14180,78
|
|
20241211,102800,184285210,14180,14180,14180,14180,3
|
|
20241211,102700,184242670,14180,14150,14180,14150,110
|
|
20241211,102600,182683020,14150,14150,14150,14150,5
|
|
20241211,102500,182612270,14150,14160,14160,14150,56
|
|
20241211,102400,181819560,14160,14170,14170,14160,55
|
|
20241211,102300,181040710,14160,14160,14160,14160,2
|
|
20241211,102200,181012390,14160,14170,14170,14160,37
|
|
20241211,102100,180488150,14180,14180,14180,14170,254
|
|
20241211,102000,176886480,14170,14170,14170,14170,3
|
|
20241211,101900,176843970,14180,14160,14180,14160,25
|
|
20241211,101800,176489590,14170,14180,14180,14170,19
|
|
20241211,101700,176220180,14180,14150,14180,14150,87
|
|
20241211,101600,174988370,14140,14140,14140,14140,5
|
|
20241211,101500,174917670,14140,14140,14140,14140,2
|
|
20241211,101400,174889390,14140,14130,14140,14130,35
|
|
20241211,101300,174394800,14130,14130,14130,14130,7
|
|
20241211,101200,174295890,14130,14140,14140,14130,503
|
|
20241211,101100,167185900,14130,14150,14160,14130,98
|
|
20241211,101000,165798390,14150,14150,14150,14150,5
|
|
20241211,100900,165727640,14150,14170,14170,14150,352
|
|
20241211,100800,160742400,14170,14180,14190,14170,20
|
|
20241211,100700,160458850,14180,14180,14180,14180,15
|
|
20241211,100600,160246150,14170,14170,14170,14170,32
|
|
20241211,100500,159792710,14170,14200,14200,14170,9
|
|
20241211,100400,159664970,14190,14170,14190,14170,126
|
|
20241211,100300,157877750,14180,14180,14180,14180,220
|
|
20241211,100200,154758150,14180,14180,14180,14170,42
|
|
20241211,100100,154162630,14180,14180,14180,14180,2
|
|
20241211,100000,154134270,14170,14170,14170,14170,34
|
|
20241211,095900,153652490,14190,14180,14190,14180,21
|
|
20241211,095800,153354530,14190,14180,14190,14180,30
|
|
20241211,095700,152929120,14180,14180,14180,14180,7
|
|
20241211,095600,152829860,14180,14180,14180,14180,2
|
|
20241211,095500,152801500,14190,14190,14190,14160,61
|
|
20241211,095400,151936750,14190,14180,14190,14170,19
|
|
20241211,095300,151667230,14180,14170,14180,14170,37
|
|
20241211,095200,151142600,14160,14180,14180,14160,42
|
|
20241211,095100,150547620,14150,14150,14150,14150,10
|
|
20241211,095000,150406120,14180,14140,14180,14140,32
|
|
20241211,094900,149953520,14180,14170,14180,14170,19
|
|
20241211,094800,149684120,14200,14200,14200,14200,12
|
|
20241211,094700,149513720,14200,14140,14200,14140,31
|
|
20241211,094600,149075200,14210,14210,14210,14210,6
|
|
20241211,094500,148989940,14200,14200,14200,14200,95
|
|
20241211,094400,147640940,14120,14190,14190,14120,54
|
|
20241211,094300,146878040,14190,14120,14190,14120,8
|
|
20241211,094200,146764700,14120,14190,14190,14120,421
|
|
20241211,094100,140797910,14220,14170,14250,14170,142
|
|
20241211,094000,138781010,14180,14260,14270,14170,168
|
|
20241211,093900,136390380,14250,14170,14250,14170,73
|
|
20241211,093800,135352820,14230,14170,14230,14170,16
|
|
20241211,093700,135125300,14170,14180,14180,14170,3
|
|
20241211,093600,135082780,14170,14170,14230,14160,1556
|
|
20241211,093500,112967300,14170,14180,14190,14170,520
|
|
20241211,093400,105588660,14160,14160,14160,14160,3
|
|
20241211,093300,105546180,14160,14160,14160,14160,29
|
|
20241211,093200,105135540,14170,14160,14170,14150,30
|
|
20241211,093100,104710600,14160,14150,14160,14150,38
|
|
20241211,093000,104172830,14150,14150,14150,14150,4
|
|
20241211,092900,104116230,14110,14130,14130,14110,92
|
|
20241211,092800,102816310,14130,14160,14160,14130,459
|
|
20241211,092700,96322170,14200,14190,14200,14190,11
|
|
20241211,092600,96165990,14160,14160,14160,14160,2
|
|
20241211,092500,96137670,14160,14160,14210,14160,24
|
|
20241211,092400,95797280,14210,14210,14210,14210,100
|
|
20241211,092300,94376280,14210,14160,14210,14160,9
|
|
20241211,092200,94248590,14190,14150,14190,14150,9
|
|
20241211,092100,94120960,14160,14170,14170,14160,342
|
|
20241211,092000,89277230,14160,14170,14170,14150,15
|
|
20241211,091900,89064820,14170,14150,14170,14150,8
|
|
20241211,091800,88951500,14150,14150,14150,14150,60
|
|
20241211,091700,88102500,14130,14160,14160,14130,59
|
|
20241211,091600,87267360,14160,14210,14230,14160,175
|
|
20241211,091500,84787800,14210,14190,14220,14190,416
|
|
20241211,091400,78880160,14190,14170,14190,14160,82
|
|
20241211,091300,77717380,14130,14140,14200,14130,761
|
|
20241211,091200,66931620,14150,14150,14150,14150,143
|
|
20241211,091100,64908170,14150,14110,14150,14110,201
|
|
20241211,091000,62067320,14120,14120,14120,14050,46
|
|
20241211,090900,61418640,14120,14120,14130,14070,78
|
|
20241211,090800,60318270,14100,14080,14120,14080,403
|
|
20241211,090700,54634650,14080,14010,14080,14010,14
|
|
20241211,090600,54438230,14060,14030,14060,14010,1309
|
|
20241211,090500,36072610,14000,13900,14000,13900,27
|
|
20241211,090400,35696710,13950,14000,14000,13950,839
|
|
20241211,090300,23986710,14000,13900,14000,13900,696
|
|
20241211,090200,14246210,13960,13910,13960,13910,25
|
|
20241211,090100,13898250,13890,13920,13970,13850,312
|
|
20241211,090000,9547560,13840,13840,13920,13840,688
|