620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191700,706228530,18410,18410,18410,18410,563
|
|
20241204,191600,706228530,18410,18410,18410,18410,0
|
|
20241204,191500,706228530,18410,18410,18410,18410,0
|
|
20241204,191400,706228530,18410,18410,18410,18410,0
|
|
20241204,191300,706228530,18410,18410,18410,18410,0
|
|
20241204,191200,706228530,18410,18410,18410,18410,0
|
|
20241204,191100,706228530,18410,18410,18410,18410,0
|
|
20241204,191000,706228530,18410,18410,18410,18410,0
|
|
20241204,190900,706228530,18410,18410,18410,18410,0
|
|
20241204,190800,706228530,18410,18410,18410,18410,0
|
|
20241204,190700,706228530,18410,18410,18410,18410,0
|
|
20241204,190600,706228530,18410,18410,18410,18410,0
|
|
20241204,190500,706228530,18410,18410,18410,18410,0
|
|
20241204,190400,706228530,18410,18410,18410,18410,0
|
|
20241204,190300,706228530,18410,18410,18410,18410,0
|
|
20241204,190200,706228530,18410,18410,18410,18410,0
|
|
20241204,190100,706228530,18410,18410,18410,18410,0
|
|
20241204,190000,706228530,18410,18410,18410,18410,0
|
|
20241204,185900,706228530,18410,18410,18410,18410,0
|
|
20241204,185800,706228530,18410,18410,18410,18410,0
|
|
20241204,185700,706228530,18410,18410,18410,18410,0
|
|
20241204,185600,706228530,18410,18410,18410,18410,0
|
|
20241204,185500,706228530,18410,18410,18410,18410,0
|
|
20241204,185400,706228530,18410,18410,18410,18410,0
|
|
20241204,185300,706228530,18410,18410,18410,18410,0
|
|
20241204,185200,706228530,18410,18410,18410,18410,0
|
|
20241204,185100,706228530,18410,18410,18410,18410,0
|
|
20241204,185000,706228530,18410,18410,18410,18410,0
|
|
20241204,184900,706228530,18410,18410,18410,18410,0
|
|
20241204,184800,706228530,18410,18410,18410,18410,0
|
|
20241204,184700,706228530,18410,18410,18410,18410,563
|
|
20241204,184600,706228530,18410,18410,18410,18410,0
|
|
20241204,184500,706228530,18410,18410,18410,18410,0
|
|
20241204,184400,706228530,18410,18410,18410,18410,0
|
|
20241204,184300,706228530,18410,18410,18410,18410,0
|
|
20241204,184200,706228530,18410,18410,18410,18410,0
|
|
20241204,184100,706228530,18410,18410,18410,18410,0
|
|
20241204,184000,706228530,18410,18410,18410,18410,0
|
|
20241204,183900,706228530,18410,18410,18410,18410,0
|
|
20241204,183800,706228530,18410,18410,18410,18410,0
|
|
20241204,183700,706228530,18410,18410,18410,18410,0
|
|
20241204,183600,706228530,18410,18410,18410,18410,0
|
|
20241204,183500,706228530,18410,18410,18410,18410,0
|
|
20241204,183400,706228530,18410,18410,18410,18410,0
|
|
20241204,183300,706228530,18410,18410,18410,18410,0
|
|
20241204,183200,706228530,18410,18410,18410,18410,0
|
|
20241204,183100,706228530,18410,18410,18410,18410,0
|
|
20241204,183000,706228530,18410,18410,18410,18410,0
|
|
20241204,182900,706228530,18410,18410,18410,18410,0
|
|
20241204,182800,706228530,18410,18410,18410,18410,0
|
|
20241204,182700,706228530,18410,18410,18410,18410,0
|
|
20241204,182600,706228530,18410,18410,18410,18410,0
|
|
20241204,182500,706228530,18410,18410,18410,18410,0
|
|
20241204,182400,706228530,18410,18410,18410,18410,0
|
|
20241204,182300,706228530,18410,18410,18410,18410,0
|
|
20241204,182200,706228530,18410,18410,18410,18410,0
|
|
20241204,182100,706228530,18410,18410,18410,18410,0
|
|
20241204,182000,706228530,18410,18410,18410,18410,0
|
|
20241204,181900,706228530,18410,18410,18410,18410,0
|
|
20241204,181800,706228530,18410,18410,18410,18410,0
|
|
20241204,181700,706228530,18410,18410,18410,18410,563
|
|
20241204,181600,706228530,18410,18410,18410,18410,0
|
|
20241204,181500,706228530,18410,18410,18410,18410,0
|
|
20241204,181400,706228530,18410,18410,18410,18410,0
|
|
20241204,181300,706228530,18410,18410,18410,18410,0
|
|
20241204,181200,706228530,18410,18410,18410,18410,0
|
|
20241204,181100,706228530,18410,18410,18410,18410,0
|
|
20241204,181000,706228530,18410,18410,18410,18410,0
|
|
20241204,180900,706228530,18410,18410,18410,18410,0
|
|
20241204,180800,706228530,18410,18410,18410,18410,0
|
|
20241204,180700,706228530,18410,18410,18410,18410,0
|
|
20241204,180600,706228530,18410,18410,18410,18410,0
|
|
20241204,180500,706228530,18410,18410,18410,18410,0
|
|
20241204,180400,706228530,18410,18410,18410,18410,0
|
|
20241204,180300,706228530,18410,18410,18410,18410,0
|
|
20241204,180200,706228530,18410,18410,18410,18410,0
|
|
20241204,180100,706228530,18410,18410,18410,18410,0
|
|
20241204,180000,706228530,18410,18410,18410,18410,0
|
|
20241204,175900,706228530,18410,18410,18410,18410,0
|
|
20241204,175800,706228530,18410,18410,18410,18410,0
|
|
20241204,175700,706228530,18410,18410,18410,18410,0
|
|
20241204,175600,706228530,18410,18410,18410,18410,0
|
|
20241204,175500,706228530,18410,18410,18410,18410,0
|
|
20241204,175400,706228530,18410,18410,18410,18410,0
|
|
20241204,175300,706228530,18410,18410,18410,18410,0
|
|
20241204,175200,706228530,18410,18410,18410,18410,0
|
|
20241204,175100,706228530,18410,18410,18410,18410,0
|
|
20241204,175000,706228530,18410,18410,18410,18410,0
|
|
20241204,174900,706228530,18410,18410,18410,18410,0
|
|
20241204,174800,706228530,18410,18410,18410,18410,0
|
|
20241204,174700,706228530,18410,18410,18410,18410,563
|
|
20241204,174600,706228530,18410,18410,18410,18410,0
|
|
20241204,174500,706228530,18410,18410,18410,18410,0
|
|
20241204,174400,706228530,18410,18410,18410,18410,0
|
|
20241204,174300,706228530,18410,18410,18410,18410,0
|
|
20241204,174200,706228530,18410,18410,18410,18410,0
|
|
20241204,174100,706228530,18410,18410,18410,18410,0
|
|
20241204,174000,706228530,18410,18410,18410,18410,0
|
|
20241204,173900,706228530,18410,18410,18410,18410,0
|
|
20241204,173800,706228530,18410,18410,18410,18410,0
|
|
20241204,173700,706228530,18410,18410,18410,18410,0
|
|
20241204,173600,706228530,18410,18410,18410,18410,0
|
|
20241204,173500,706228530,18410,18410,18410,18410,0
|
|
20241204,173400,706228530,18410,18410,18410,18410,0
|
|
20241204,173300,706228530,18410,18410,18410,18410,0
|
|
20241204,173200,706228530,18410,18410,18410,18410,0
|
|
20241204,173100,706228530,18410,18410,18410,18410,0
|
|
20241204,173000,706228530,18410,18410,18410,18410,0
|
|
20241204,172900,706228530,18410,18410,18410,18410,0
|
|
20241204,172800,706228530,18410,18410,18410,18410,0
|
|
20241204,172700,706228530,18410,18410,18410,18410,0
|
|
20241204,172600,706228530,18410,18410,18410,18410,0
|
|
20241204,172500,706228530,18410,18410,18410,18410,0
|
|
20241204,172400,706228530,18410,18410,18410,18410,0
|
|
20241204,172300,706228530,18410,18410,18410,18410,0
|
|
20241204,172200,706228530,18410,18410,18410,18410,0
|
|
20241204,172100,706228530,18410,18410,18410,18410,0
|
|
20241204,172000,706228530,18410,18410,18410,18410,0
|
|
20241204,171900,706228530,18410,18410,18410,18410,0
|
|
20241204,171800,706228530,18410,18410,18410,18410,0
|
|
20241204,171700,706228530,18410,18410,18410,18410,563
|
|
20241204,171600,706228530,18410,18410,18410,18410,0
|
|
20241204,171500,706228530,18410,18410,18410,18410,0
|
|
20241204,171400,706228530,18410,18410,18410,18410,0
|
|
20241204,171300,706228530,18410,18410,18410,18410,0
|
|
20241204,171200,706228530,18410,18410,18410,18410,0
|
|
20241204,171100,706228530,18410,18410,18410,18410,0
|
|
20241204,171000,706228530,18410,18410,18410,18410,0
|
|
20241204,170900,706228530,18410,18410,18410,18410,0
|
|
20241204,170800,706228530,18410,18410,18410,18410,0
|
|
20241204,170700,706228530,18410,18410,18410,18410,0
|
|
20241204,170600,706228530,18410,18410,18410,18410,0
|
|
20241204,170500,706228530,18410,18410,18410,18410,0
|
|
20241204,170400,706228530,18410,18410,18410,18410,0
|
|
20241204,170300,706228530,18410,18410,18410,18410,0
|
|
20241204,170200,706228530,18410,18410,18410,18410,0
|
|
20241204,170100,706228530,18410,18410,18410,18410,0
|
|
20241204,170000,706228530,18410,18410,18410,18410,0
|
|
20241204,165900,706228530,18410,18410,18410,18410,0
|
|
20241204,165800,706228530,18410,18410,18410,18410,0
|
|
20241204,165700,706228530,18410,18410,18410,18410,0
|
|
20241204,165600,706228530,18410,18410,18410,18410,0
|
|
20241204,165500,706228530,18410,18410,18410,18410,0
|
|
20241204,165400,706228530,18410,18410,18410,18410,0
|
|
20241204,165300,706228530,18410,18410,18410,18410,0
|
|
20241204,165200,706228530,18410,18410,18410,18410,0
|
|
20241204,165100,706228530,18410,18410,18410,18410,0
|
|
20241204,165000,706228530,18410,18410,18410,18410,0
|
|
20241204,164900,706228530,18410,18410,18410,18410,0
|
|
20241204,164800,706228530,18410,18410,18410,18410,0
|
|
20241204,164700,706228530,18410,18410,18410,18410,563
|
|
20241204,164600,706228530,18410,18410,18410,18410,0
|
|
20241204,164500,706228530,18410,18410,18410,18410,0
|
|
20241204,164400,706228530,18410,18410,18410,18410,0
|
|
20241204,164300,706228530,18410,18410,18410,18410,0
|
|
20241204,164200,706228530,18410,18410,18410,18410,0
|
|
20241204,164100,706228530,18410,18410,18410,18410,0
|
|
20241204,164000,706228530,18410,18410,18410,18410,0
|
|
20241204,163900,706228530,18410,18410,18410,18410,0
|
|
20241204,163800,706228530,18410,18410,18410,18410,0
|
|
20241204,163700,706228530,18410,18410,18410,18410,0
|
|
20241204,163600,706228530,18410,18410,18410,18410,0
|
|
20241204,163500,706228530,18410,18410,18410,18410,0
|
|
20241204,163400,706228530,18410,18410,18410,18410,0
|
|
20241204,163300,706228530,18410,18410,18410,18410,0
|
|
20241204,163200,706228530,18410,18410,18410,18410,0
|
|
20241204,163100,706228530,18410,18410,18410,18410,0
|
|
20241204,163000,706228530,18410,18410,18410,18410,0
|
|
20241204,162900,706228530,18410,18410,18410,18410,0
|
|
20241204,162800,706228530,18410,18410,18410,18410,0
|
|
20241204,162700,706228530,18410,18410,18410,18410,0
|
|
20241204,162600,706228530,18410,18410,18410,18410,0
|
|
20241204,162500,706228530,18410,18410,18410,18410,0
|
|
20241204,162400,706228530,18410,18410,18410,18410,0
|
|
20241204,162300,706228530,18410,18410,18410,18410,0
|
|
20241204,162200,706228530,18410,18410,18410,18410,0
|
|
20241204,162100,706228530,18410,18410,18410,18410,0
|
|
20241204,162000,706228530,18410,18410,18410,18410,0
|
|
20241204,161900,706228530,18410,18410,18410,18410,0
|
|
20241204,161800,706228530,18410,18410,18410,18410,0
|
|
20241204,161700,706228530,18410,18410,18410,18410,563
|
|
20241204,161600,706228530,18410,18410,18410,18410,0
|
|
20241204,161500,706228530,18410,18410,18410,18410,0
|
|
20241204,161400,706228530,18410,18410,18410,18410,0
|
|
20241204,161300,706228530,18410,18410,18410,18410,0
|
|
20241204,161200,706228530,18410,18410,18410,18410,0
|
|
20241204,161100,706228530,18410,18410,18410,18410,0
|
|
20241204,161000,706228530,18410,18410,18410,18410,0
|
|
20241204,160900,706228530,18410,18410,18410,18410,0
|
|
20241204,160800,706228530,18410,18410,18410,18410,0
|
|
20241204,160700,706228530,18410,18410,18410,18410,0
|
|
20241204,160600,706228530,18410,18410,18410,18410,0
|
|
20241204,160500,706228530,18410,18410,18410,18410,0
|
|
20241204,160400,706228530,18410,18410,18410,18410,0
|
|
20241204,160300,706228530,18410,18410,18410,18410,0
|
|
20241204,160200,706228530,18410,18410,18410,18410,0
|
|
20241204,160100,706228530,18410,18410,18410,18410,0
|
|
20241204,160000,706228530,18410,18410,18410,18410,0
|
|
20241204,155900,706228530,18410,18410,18410,18410,0
|
|
20241204,155800,706228530,18410,18410,18410,18410,0
|
|
20241204,155700,706228530,18410,18410,18410,18410,0
|
|
20241204,155600,706228530,18410,18410,18410,18410,0
|
|
20241204,155500,706228530,18410,18410,18410,18410,0
|
|
20241204,155400,706228530,18410,18410,18410,18410,0
|
|
20241204,155300,706228530,18410,18410,18410,18410,0
|
|
20241204,155200,706228530,18410,18410,18410,18410,0
|
|
20241204,155100,706228530,18410,18410,18410,18410,0
|
|
20241204,155000,706228530,18410,18410,18410,18410,0
|
|
20241204,154900,706228530,18410,18410,18410,18410,0
|
|
20241204,154800,706228530,18410,18410,18410,18410,0
|
|
20241204,154700,706228530,18410,18410,18410,18410,563
|
|
20241204,154600,706228530,18410,18410,18410,18410,0
|
|
20241204,154500,706228530,18410,18410,18410,18410,0
|
|
20241204,154400,706228530,18410,18410,18410,18410,0
|
|
20241204,154300,706228530,18410,18410,18410,18410,0
|
|
20241204,154200,706228530,18410,18410,18410,18410,0
|
|
20241204,154100,706228530,18410,18410,18410,18410,0
|
|
20241204,154000,706228530,18410,18410,18410,18410,0
|
|
20241204,153900,706228530,18410,18410,18410,18410,0
|
|
20241204,153800,706228530,18410,18410,18410,18410,0
|
|
20241204,153700,706228530,18410,18410,18410,18410,0
|
|
20241204,153600,706228530,18410,18410,18410,18410,0
|
|
20241204,153500,706228530,18410,18410,18410,18410,0
|
|
20241204,153400,706228530,18410,18410,18410,18410,0
|
|
20241204,153300,706228530,18410,18410,18410,18410,0
|
|
20241204,153200,706228530,18410,18410,18410,18410,0
|
|
20241204,153100,706228530,18410,18410,18410,18410,0
|
|
20241204,153000,706228530,18410,18410,18410,18410,563
|
|
20241204,152900,695863700,18380,18380,18380,18380,0
|
|
20241204,152800,695863700,18380,18380,18380,18380,0
|
|
20241204,152700,695863700,18380,18380,18380,18380,0
|
|
20241204,152600,695863700,18380,18380,18380,18380,0
|
|
20241204,152500,695863700,18380,18380,18380,18380,0
|
|
20241204,152400,695863700,18380,18380,18380,18380,0
|
|
20241204,152300,695863700,18380,18380,18380,18380,0
|
|
20241204,152200,695863700,18380,18380,18380,18380,0
|
|
20241204,152100,695863700,18380,18380,18380,18380,0
|
|
20241204,152000,695863700,18380,18380,18380,18380,0
|
|
20241204,151900,695863700,18380,18390,18390,18380,52
|
|
20241204,151800,694907880,18380,18370,18380,18370,239
|
|
20241204,151700,690515320,18380,18380,18380,18380,43
|
|
20241204,151600,689724980,18380,18380,18390,18380,36
|
|
20241204,151500,689063290,18390,18390,18390,18390,101
|
|
20241204,151400,687205900,18390,18390,18390,18390,50
|
|
20241204,151300,686286400,18400,18400,18400,18400,118
|
|
20241204,151200,684115200,18400,18400,18400,18400,197
|
|
20241204,151100,680490400,18400,18400,18400,18400,133
|
|
20241204,151000,678043200,18400,18410,18410,18400,103
|
|
20241204,150900,676147000,18400,18410,18410,18400,170
|
|
20241204,150800,673018850,18410,18410,18410,18410,8
|
|
20241204,150700,672871570,18410,18410,18410,18410,10
|
|
20241204,150600,672687470,18400,18400,18400,18400,0
|
|
20241204,150500,672687470,18400,18400,18400,18400,0
|
|
20241204,150400,672687470,18400,18420,18420,18400,71
|
|
20241204,150300,671380390,18410,18410,18410,18410,0
|
|
20241204,150200,671380390,18410,18410,18410,18410,1
|
|
20241204,150100,671361980,18400,18400,18400,18400,9
|
|
20241204,150000,671196380,18400,18400,18400,18400,216
|
|
20241204,145900,667221980,18390,18390,18390,18390,28
|
|
20241204,145800,666707060,18390,18390,18420,18390,110
|
|
20241204,145700,664683970,18400,18400,18400,18400,137
|
|
20241204,145600,662163170,18400,18400,18400,18400,0
|
|
20241204,145500,662163170,18400,18400,18400,18400,0
|
|
20241204,145400,662163170,18400,18400,18400,18400,25
|
|
20241204,145300,661703170,18400,18400,18400,18400,0
|
|
20241204,145200,661703170,18400,18360,18400,18360,437
|
|
20241204,145100,653663350,18390,18390,18390,18390,11
|
|
20241204,145000,653461060,18360,18370,18370,18360,118
|
|
20241204,144900,651294510,18370,18370,18370,18370,231
|
|
20241204,144800,647051040,18380,18380,18380,18380,0
|
|
20241204,144700,647051040,18380,18380,18380,18380,66
|
|
20241204,144600,645837960,18390,18390,18390,18390,104
|
|
20241204,144500,643925400,18380,18380,18380,18380,0
|
|
20241204,144400,643925400,18380,18380,18380,18380,1
|
|
20241204,144300,643907020,18370,18390,18390,18370,101
|
|
20241204,144200,642051630,18370,18370,18370,18370,0
|
|
20241204,144100,642051630,18370,18380,18380,18370,94
|
|
20241204,144000,640324560,18390,18390,18390,18390,46
|
|
20241204,143900,639478620,18390,18390,18390,18390,1
|
|
20241204,143800,639460230,18380,18380,18380,18380,43
|
|
20241204,143700,638669890,18380,18380,18380,18380,158
|
|
20241204,143600,635765850,18370,18370,18370,18370,16
|
|
20241204,143500,635471930,18360,18360,18360,18360,2
|
|
20241204,143400,635435210,18350,18350,18350,18350,0
|
|
20241204,143300,635435210,18350,18350,18350,18350,0
|
|
20241204,143200,635435210,18350,18350,18350,18350,0
|
|
20241204,143100,635435210,18350,18360,18360,18350,301
|
|
20241204,143000,629909660,18370,18370,18370,18370,58
|
|
20241204,142900,628844200,18370,18380,18380,18370,70
|
|
20241204,142800,627558290,18380,18380,18380,18380,0
|
|
20241204,142700,627558290,18380,18380,18380,18380,0
|
|
20241204,142600,627558290,18380,18370,18380,18370,62
|
|
20241204,142500,626419140,18360,18360,18360,18360,45
|
|
20241204,142400,625592940,18370,18370,18370,18370,20
|
|
20241204,142300,625225540,18370,18370,18370,18370,0
|
|
20241204,142200,625225540,18370,18400,18400,18370,901
|
|
20241204,142100,608650000,18400,18400,18400,18400,12
|
|
20241204,142000,608429200,18400,18400,18400,18400,500
|
|
20241204,141900,599229200,18400,18400,18400,18400,49
|
|
20241204,141800,598327600,18400,18400,18400,18400,12
|
|
20241204,141700,598106800,18410,18410,18410,18410,1
|
|
20241204,141600,598088390,18400,18400,18400,18400,127
|
|
20241204,141500,595751590,18400,18400,18400,18400,0
|
|
20241204,141400,595751590,18400,18430,18430,18400,109
|
|
20241204,141300,593745840,18430,18430,18430,18430,0
|
|
20241204,141200,593745840,18430,18430,18430,18430,2
|
|
20241204,141100,593708980,18400,18400,18400,18400,12
|
|
20241204,141000,593488180,18430,18430,18430,18430,7
|
|
20241204,140900,593359170,18400,18400,18400,18400,10
|
|
20241204,140800,593175170,18400,18400,18400,18400,9
|
|
20241204,140700,593009570,18400,18400,18400,18400,12
|
|
20241204,140600,592788770,18400,18400,18400,18400,0
|
|
20241204,140500,592788770,18400,18410,18430,18400,255
|
|
20241204,140400,588094270,18400,18400,18400,18400,0
|
|
20241204,140300,588094270,18400,18410,18410,18400,573
|
|
20241204,140200,577545740,18410,18410,18410,18410,6
|
|
20241204,140100,577435280,18410,18420,18420,18410,68
|
|
20241204,140000,576182730,18420,18420,18420,18420,12
|
|
20241204,135900,575961690,18420,18430,18430,18420,71
|
|
20241204,135800,574653370,18420,18420,18420,18420,0
|
|
20241204,135700,574653370,18420,18420,18420,18420,0
|
|
20241204,135600,574653370,18420,18420,18420,18420,12
|
|
20241204,135500,574432330,18420,18420,18420,18420,40
|
|
20241204,135400,573695530,18420,18420,18420,18420,73
|
|
20241204,135300,572350870,18420,18420,18420,18420,12
|
|
20241204,135200,572129830,18420,18420,18420,18420,0
|
|
20241204,135100,572129830,18420,18420,18420,18420,0
|
|
20241204,135000,572129830,18420,18420,18420,18420,0
|
|
20241204,134900,572129830,18420,18430,18430,18420,13
|
|
20241204,134800,571890360,18420,18420,18420,18420,0
|
|
20241204,134700,571890360,18420,18420,18420,18420,0
|
|
20241204,134600,571890360,18420,18420,18420,18420,12
|
|
20241204,134500,571669320,18430,18420,18430,18420,39
|
|
20241204,134400,570950890,18430,18450,18450,18430,455
|
|
20241204,134300,562562880,18450,18450,18450,18450,40
|
|
20241204,134200,561824880,18450,18450,18450,18450,12
|
|
20241204,134100,561603480,18440,18440,18440,18440,0
|
|
20241204,134000,561603480,18440,18440,18440,18440,0
|
|
20241204,133900,561603480,18440,18440,18440,18440,12
|
|
20241204,133800,561382200,18470,18470,18470,18470,100
|
|
20241204,133700,559535200,18440,18440,18440,18440,0
|
|
20241204,133600,559535200,18440,18440,18440,18440,11
|
|
20241204,133500,559332360,18440,18480,18480,18440,924
|
|
20241204,133400,542266840,18480,18480,18480,18480,0
|
|
20241204,133300,542266840,18480,18470,18480,18470,5
|
|
20241204,133200,542174480,18470,18470,18470,18470,12
|
|
20241204,133100,541952840,18470,18470,18470,18470,15
|
|
20241204,133000,541675790,18470,18470,18470,18470,0
|
|
20241204,132900,541675790,18470,18470,18470,18470,0
|
|
20241204,132800,541675790,18470,18480,18480,18470,22
|
|
20241204,132700,541269400,18480,18470,18480,18470,12
|
|
20241204,132600,541047660,18470,18470,18470,18470,3
|
|
20241204,132500,540992250,18470,18460,18470,18460,70
|
|
20241204,132400,539699470,18460,18470,18480,18460,166
|
|
20241204,132300,536632050,18460,18460,18460,18460,1
|
|
20241204,132200,536613590,18450,18450,18450,18450,1
|
|
20241204,132100,536595140,18440,18440,18440,18430,22
|
|
20241204,132000,536189580,18430,18430,18430,18430,0
|
|
20241204,131900,536189580,18430,18430,18430,18430,0
|
|
20241204,131800,536189580,18430,18430,18430,18430,12
|
|
20241204,131700,535968420,18430,18440,18440,18430,20
|
|
20241204,131600,535599630,18430,18430,18430,18430,92
|
|
20241204,131500,533904070,18420,18420,18420,18420,10
|
|
20241204,131400,533719870,18420,18430,18430,18420,163
|
|
20241204,131300,530715800,18430,18430,18430,18430,3
|
|
20241204,131200,530660510,18450,18450,18450,18450,88
|
|
20241204,131100,529036910,18430,18430,18430,18420,19
|
|
20241204,131000,528686770,18430,18500,18500,18430,562
|
|
20241204,130900,518319470,18500,18500,18500,18500,0
|
|
20241204,130800,518319470,18500,18500,18500,18500,0
|
|
20241204,130700,518319470,18500,18500,18500,18490,51
|
|
20241204,130600,517376090,18490,18490,18490,18490,15
|
|
20241204,130500,517098740,18490,18490,18490,18490,5
|
|
20241204,130400,517006290,18490,18490,18490,18490,16
|
|
20241204,130300,516710450,18490,18490,18490,18490,30
|
|
20241204,130200,516155750,18480,18480,18480,18480,0
|
|
20241204,130100,516155750,18480,18480,18480,18480,8
|
|
20241204,130000,516007910,18480,18470,18480,18470,15
|
|
20241204,125900,515730850,18470,18470,18470,18470,1
|
|
20241204,125800,515712380,18440,18440,18440,18440,8
|
|
20241204,125700,515564860,18440,18440,18440,18440,0
|
|
20241204,125600,515564860,18440,18470,18470,18440,13
|
|
20241204,125500,515325110,18440,18440,18440,18440,6
|
|
20241204,125400,515214470,18440,18440,18440,18440,2
|
|
20241204,125300,515177590,18440,18440,18440,18440,24
|
|
20241204,125200,514735030,18470,18470,18470,18470,0
|
|
20241204,125100,514735030,18470,18470,18470,18470,1
|
|
20241204,125000,514716560,18430,18440,18440,18430,39
|
|
20241204,124900,513997680,18430,18430,18430,18430,12
|
|
20241204,124800,513776520,18430,18430,18430,18430,0
|
|
20241204,124700,513776520,18430,18430,18430,18430,0
|
|
20241204,124600,513776520,18430,18430,18430,18430,13
|
|
20241204,124500,513536930,18430,18430,18430,18430,47
|
|
20241204,124400,512670720,18430,18430,18430,18430,24
|
|
20241204,124300,512228400,18430,18470,18470,18430,105
|
|
20241204,124200,510292220,18440,18440,18440,18440,12
|
|
20241204,124100,510070940,18440,18440,18440,18440,0
|
|
20241204,124000,510070940,18440,18440,18440,18440,0
|
|
20241204,123900,510070940,18440,18440,18440,18440,12
|
|
20241204,123800,509849660,18440,18440,18440,18440,27
|
|
20241204,123700,509351780,18440,18440,18440,18440,21
|
|
20241204,123600,508964540,18430,18430,18430,18430,0
|
|
20241204,123500,508964540,18430,18430,18430,18430,20
|
|
20241204,123400,508595940,18430,18500,18500,18430,45
|
|
20241204,123300,507766510,18500,18500,18500,18500,2
|
|
20241204,123200,507729510,18430,18430,18430,18430,12
|
|
20241204,123100,507508350,18430,18430,18430,18430,0
|
|
20241204,123000,507508350,18430,18430,18430,18430,0
|
|
20241204,122900,507508350,18430,18430,18430,18430,39
|
|
20241204,122800,506789580,18430,18500,18500,18430,59
|
|
20241204,122700,505699760,18500,18500,18500,18500,300
|
|
20241204,122600,500149760,18490,18490,18490,18490,51
|
|
20241204,122500,499206770,18420,18420,18420,18420,12
|
|
20241204,122400,498985730,18460,18460,18460,18460,0
|
|
20241204,122300,498985730,18460,18460,18460,18460,50
|
|
20241204,122200,498062730,18460,18450,18460,18450,109
|
|
20241204,122100,496050670,18410,18410,18410,18410,12
|
|
20241204,122000,495829750,18440,18410,18440,18410,121
|
|
20241204,121900,493598540,18440,18440,18440,18440,20
|
|
20241204,121800,493229740,18410,18410,18410,18410,31
|
|
20241204,121700,492659030,18410,18400,18410,18400,122
|
|
20241204,121600,490413220,18380,18380,18380,18380,50
|
|
20241204,121500,489494220,18370,18410,18410,18370,644
|
|
20241204,121400,477647480,18410,18440,18440,18410,2
|
|
20241204,121300,477610630,18400,18400,18400,18400,0
|
|
20241204,121200,477610630,18400,18400,18400,18400,0
|
|
20241204,121100,477610630,18400,18400,18400,18400,0
|
|
20241204,121000,477610630,18400,18400,18400,18400,12
|
|
20241204,120900,477389830,18400,18440,18440,18400,6
|
|
20241204,120800,477279390,18400,18400,18400,18400,0
|
|
20241204,120700,477279390,18400,18400,18400,18400,343
|
|
20241204,120600,470968190,18440,18440,18440,18440,5
|
|
20241204,120500,470875990,18400,18400,18400,18400,0
|
|
20241204,120400,470875990,18400,18400,18400,18400,0
|
|
20241204,120300,470875990,18400,18400,18400,18400,13
|
|
20241204,120200,470636790,18400,18400,18400,18400,0
|
|
20241204,120100,470636790,18400,18400,18400,18400,1
|
|
20241204,120000,470618390,18400,18410,18450,18400,34
|
|
20241204,115900,469992520,18440,18440,18440,18440,15
|
|
20241204,115800,469715920,18440,18430,18440,18430,35
|
|
20241204,115700,469070820,18430,18430,18430,18430,20
|
|
20241204,115600,468702220,18410,18410,18410,18410,13
|
|
20241204,115500,468462890,18410,18410,18410,18410,1
|
|
20241204,115400,468444480,18410,18410,18410,18410,29
|
|
20241204,115300,467910590,18430,18430,18430,18430,1
|
|
20241204,115200,467892160,18440,18440,18440,18440,39
|
|
20241204,115100,467173000,18420,18420,18420,18420,0
|
|
20241204,115000,467173000,18420,18420,18420,18420,0
|
|
20241204,114900,467173000,18420,18420,18420,18420,36
|
|
20241204,114800,466509880,18410,18410,18410,18410,7
|
|
20241204,114700,466381010,18410,18400,18410,18400,24
|
|
20241204,114600,465939380,18400,18400,18400,18400,23
|
|
20241204,114500,465516180,18400,18410,18410,18400,15
|
|
20241204,114400,465240080,18410,18410,18410,18410,0
|
|
20241204,114300,465240080,18410,18410,18410,18410,10
|
|
20241204,114200,465055980,18400,18400,18400,18400,13
|
|
20241204,114100,464816780,18410,18410,18410,18410,9
|
|
20241204,114000,464651090,18400,18400,18400,18400,1
|
|
20241204,113900,464632690,18400,18400,18400,18400,16
|
|
20241204,113800,464338290,18400,18400,18400,18400,18
|
|
20241204,113700,464007090,18400,18400,18400,18400,65
|
|
20241204,113600,462811090,18410,18410,18410,18410,69
|
|
20241204,113500,461540800,18410,18450,18450,18410,18
|
|
20241204,113400,461209230,18440,18440,18440,18440,0
|
|
20241204,113300,461209230,18440,18440,18440,18440,1
|
|
20241204,113200,461190790,18410,18410,18410,18410,63
|
|
20241204,113100,460030960,18450,18450,18450,18450,0
|
|
20241204,113000,460030960,18450,18450,18450,18450,0
|
|
20241204,112900,460030960,18450,18440,18450,18440,2
|
|
20241204,112800,459994070,18410,18410,18410,18410,13
|
|
20241204,112700,459754740,18410,18410,18410,18410,35
|
|
20241204,112600,459110390,18410,18410,18410,18410,161
|
|
20241204,112500,456146380,18400,18400,18400,18400,13
|
|
20241204,112400,455907180,18400,18400,18400,18400,0
|
|
20241204,112300,455907180,18400,18400,18400,18400,0
|
|
20241204,112200,455907180,18400,18400,18400,18400,12
|
|
20241204,112100,455686380,18400,18400,18400,18400,1
|
|
20241204,112000,455667980,18430,18430,18430,18430,0
|
|
20241204,111900,455667980,18430,18430,18430,18430,0
|
|
20241204,111800,455667980,18430,18430,18430,18430,216
|
|
20241204,111700,451687100,18340,18370,18370,18340,63
|
|
20241204,111600,450531470,18540,18540,18540,18540,0
|
|
20241204,111500,450531470,18540,18540,18540,18370,140
|
|
20241204,111400,447959330,18370,18380,18380,18370,73
|
|
20241204,111300,446618160,18580,18580,18580,18580,8
|
|
20241204,111200,446469520,18600,18350,18600,18300,2143
|
|
20241204,111100,406998210,18440,18410,18440,18330,2188
|
|
20241204,111000,366765310,18410,18420,18420,18410,14
|
|
20241204,110900,366507560,18420,18430,18430,18420,92
|
|
20241204,110800,364812820,18410,18410,18410,18410,0
|
|
20241204,110700,364812820,18410,18410,18410,18410,13
|
|
20241204,110600,364573490,18440,18440,18440,18440,10
|
|
20241204,110500,364389090,18410,18420,18420,18410,256
|
|
20241204,110400,359674410,18430,18430,18430,18430,52
|
|
20241204,110300,358716050,18420,18460,18460,18420,62
|
|
20241204,110200,357573220,18430,18430,18430,18430,0
|
|
20241204,110100,357573220,18430,18510,18510,18430,101
|
|
20241204,110000,355711710,18510,18450,18510,18440,124
|
|
20241204,105900,353424490,18490,18490,18490,18490,50
|
|
20241204,105800,352499990,18480,18480,18480,18480,37
|
|
20241204,105700,351816230,18480,18480,18480,18480,0
|
|
20241204,105600,351816230,18480,18480,18480,18480,13
|
|
20241204,105500,351575990,18500,18500,18500,18500,200
|
|
20241204,105400,347875990,18510,18510,18510,18510,1
|
|
20241204,105300,347857480,18450,18450,18450,18450,14
|
|
20241204,105200,347599180,18510,18440,18510,18440,12
|
|
20241204,105100,347377830,18440,18440,18440,18430,99
|
|
20241204,105000,345552280,18440,18460,18460,18440,40
|
|
20241204,104900,344814660,18440,18440,18440,18440,292
|
|
20241204,104800,339430180,18440,18440,18440,18440,16
|
|
20241204,104700,339135140,18440,18440,18440,18440,31
|
|
20241204,104600,338563500,18440,18450,18450,18440,301
|
|
20241204,104500,333010750,18460,18470,18470,18460,161
|
|
20241204,104400,330038190,18460,18520,18520,18460,2
|
|
20241204,104300,330001210,18470,18470,18470,18470,36
|
|
20241204,104200,329336290,18470,18470,18470,18470,13
|
|
20241204,104100,329096180,18550,18550,18550,18550,0
|
|
20241204,104000,329096180,18550,18550,18550,18550,0
|
|
20241204,103900,329096180,18550,18470,18550,18470,15
|
|
20241204,103800,328818970,18550,18550,18550,18550,180
|
|
20241204,103700,325479970,18540,18470,18540,18460,29
|
|
20241204,103600,324944070,18480,18470,18480,18470,10
|
|
20241204,103500,324759360,18470,18480,18480,18440,34
|
|
20241204,103400,324131760,18450,18450,18450,18450,43
|
|
20241204,103300,323338410,18470,18470,18480,18450,469
|
|
20241204,103200,314679100,18470,18470,18470,18470,5
|
|
20241204,103100,314586750,18470,18480,18480,18470,233
|
|
20241204,103000,310283040,18480,18500,18500,18480,420
|
|
20241204,102900,302518490,18510,18510,18510,18510,80
|
|
20241204,102800,301037690,18500,18510,18510,18500,218
|
|
20241204,102700,297002690,18510,18550,18550,18510,9
|
|
20241204,102600,296836060,18510,18510,18510,18510,0
|
|
20241204,102500,296836060,18510,18510,18510,18510,0
|
|
20241204,102400,296836060,18510,18510,18510,18510,13
|
|
20241204,102300,296595430,18590,18590,18590,18590,5
|
|
20241204,102200,296502480,18590,18500,18590,18500,233
|
|
20241204,102100,292187570,18500,18470,18500,18470,99
|
|
20241204,102000,290357920,18470,18470,18470,18470,190
|
|
20241204,101900,286848620,18470,18470,18470,18470,8
|
|
20241204,101800,286700860,18480,18490,18490,18480,539
|
|
20241204,101700,276740130,18480,18500,18500,18480,20
|
|
20241204,101600,276370390,18480,18510,18510,18480,486
|
|
20241204,101500,267380900,18500,18500,18500,18500,0
|
|
20241204,101400,267380900,18500,18520,18520,18500,452
|
|
20241204,101300,259011430,18520,18520,18520,18520,0
|
|
20241204,101200,259011430,18520,18530,18530,18520,168
|
|
20241204,101100,255898510,18530,18530,18530,18530,0
|
|
20241204,101000,255898510,18530,18600,18600,18530,8
|
|
20241204,100900,255750180,18530,18530,18530,18530,0
|
|
20241204,100800,255750180,18530,18530,18530,18530,0
|
|
20241204,100700,255750180,18530,18530,18530,18530,13
|
|
20241204,100600,255509290,18600,18600,18600,18600,0
|
|
20241204,100500,255509290,18600,18600,18600,18600,1
|
|
20241204,100400,255490690,18600,18550,18600,18530,182
|
|
20241204,100300,252118090,18520,18520,18520,18520,13
|
|
20241204,100200,251877330,18620,18620,18620,18620,0
|
|
20241204,100100,251877330,18620,18620,18620,18620,1
|
|
20241204,100000,251858710,18510,18510,18510,18510,13
|
|
20241204,095900,251618080,18530,18530,18530,18530,20
|
|
20241204,095800,251247480,18530,18530,18530,18530,19
|
|
20241204,095700,250895410,18500,18500,18500,18500,0
|
|
20241204,095600,250895410,18500,18500,18500,18500,13
|
|
20241204,095500,250654910,18610,18610,18610,18610,0
|
|
20241204,095400,250654910,18610,18610,18610,18610,1
|
|
20241204,095300,250636300,18500,18610,18610,18500,14
|
|
20241204,095200,250377190,18510,18510,18510,18510,41
|
|
20241204,095100,249618280,18610,18610,18610,18610,9
|
|
20241204,095000,249450790,18480,18480,18480,18480,0
|
|
20241204,094900,249450790,18480,18490,18490,18480,113
|
|
20241204,094800,247361550,18490,18490,18490,18490,864
|
|
20241204,094700,231386190,18650,18650,18650,18650,1
|
|
20241204,094600,231367540,18490,18540,18540,18490,392
|
|
20241204,094500,224104860,18500,18490,18500,18490,272
|
|
20241204,094400,219073410,18500,18610,18610,18500,641
|
|
20241204,094300,207214660,18530,18530,18530,18530,0
|
|
20241204,094200,207214660,18530,18610,18610,18530,6
|
|
20241204,094100,207103400,18490,18560,18560,18490,2763
|
|
20241204,094000,155968100,18570,18560,18570,18560,43
|
|
20241204,093900,155169870,18530,18530,18530,18530,0
|
|
20241204,093800,155169870,18530,18530,18530,18530,176
|
|
20241204,093700,151908590,18520,18560,18570,18520,396
|
|
20241204,093600,144566190,18570,18640,18640,18570,1090
|
|
20241204,093500,124312310,18610,18640,18640,18600,654
|
|
20241204,093400,112139780,18640,18640,18640,18640,49
|
|
20241204,093300,111226420,18630,18630,18630,18630,0
|
|
20241204,093200,111226420,18630,18630,18630,18630,0
|
|
20241204,093100,111226420,18630,18630,18630,18630,110
|
|
20241204,093000,109177120,18630,18630,18630,18630,0
|
|
20241204,092900,109177120,18630,18660,18700,18630,252
|
|
20241204,092800,104478890,18660,18660,18670,18660,134
|
|
20241204,092700,101978120,18670,18770,18770,18670,297
|
|
20241204,092600,96428290,18700,18700,18700,18700,16
|
|
20241204,092500,96129090,18690,18690,18690,18690,0
|
|
20241204,092400,96129090,18690,18690,18690,18690,0
|
|
20241204,092300,96129090,18690,18700,18700,18690,891
|
|
20241204,092200,79468380,18700,18700,18700,18700,131
|
|
20241204,092100,77018680,18700,18700,18700,18700,109
|
|
20241204,092000,74980380,18700,18710,18710,18700,72
|
|
20241204,091900,73633760,18780,18780,18780,18780,201
|
|
20241204,091800,69858980,18780,18780,18780,18780,100
|
|
20241204,091700,67980980,18800,18730,18800,18730,104
|
|
20241204,091600,66027460,18730,18750,18750,18730,260
|
|
20241204,091500,61153810,18760,18760,18760,18760,12
|
|
20241204,091400,60928690,18770,18800,18800,18770,182
|
|
20241204,091300,57509270,18810,18790,18810,18790,10
|
|
20241204,091200,57321300,18790,18800,18800,18790,111
|
|
20241204,091100,55235530,18810,18810,18810,18810,7
|
|
20241204,091000,55103860,18810,18800,18810,18800,64
|
|
20241204,090900,53900560,18810,18820,18820,18810,61
|
|
20241204,090800,52752550,18820,18850,18850,18820,88
|
|
20241204,090700,51094260,18850,18850,18850,18850,24
|
|
20241204,090600,50641860,18860,18840,18860,18840,5
|
|
20241204,090500,50547580,18720,18730,18840,18720,32
|
|
20241204,090400,49948120,18730,18720,18730,18720,135
|
|
20241204,090300,47420570,18720,18710,18730,18710,1000
|
|
20241204,090200,28706960,18710,18740,18740,18710,21
|
|
20241204,090100,28313450,18740,18760,18760,18740,140
|
|
20241204,090000,25689660,18670,18550,18670,18550,1384
|