583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,183900,1056829310,18630,18630,18630,18630,0
|
|
20241217,183800,1056829310,18630,18630,18630,18630,0
|
|
20241217,183700,1056829310,18630,18630,18630,18630,0
|
|
20241217,183600,1056829310,18630,18630,18630,18630,0
|
|
20241217,183500,1056829310,18630,18630,18630,18630,0
|
|
20241217,183400,1056829310,18630,18630,18630,18630,0
|
|
20241217,183300,1056829310,18630,18630,18630,18630,0
|
|
20241217,183200,1056829310,18630,18630,18630,18630,0
|
|
20241217,183100,1056829310,18630,18630,18630,18630,0
|
|
20241217,183000,1056829310,18630,18630,18630,18630,0
|
|
20241217,182900,1056829310,18630,18630,18630,18630,0
|
|
20241217,182800,1056829310,18630,18630,18630,18630,0
|
|
20241217,182700,1056829310,18630,18630,18630,18630,0
|
|
20241217,182600,1056829310,18630,18630,18630,18630,0
|
|
20241217,182500,1056829310,18630,18630,18630,18630,0
|
|
20241217,182400,1056829310,18630,18630,18630,18630,0
|
|
20241217,182300,1056829310,18630,18630,18630,18630,0
|
|
20241217,182200,1056829310,18630,18630,18630,18630,0
|
|
20241217,182100,1056829310,18630,18630,18630,18630,0
|
|
20241217,182000,1056829310,18630,18630,18630,18630,0
|
|
20241217,181900,1056829310,18630,18630,18630,18630,0
|
|
20241217,181800,1056829310,18630,18630,18630,18630,0
|
|
20241217,181700,1056829310,18630,18630,18630,18630,0
|
|
20241217,181600,1056829310,18630,18630,18630,18630,0
|
|
20241217,181500,1056829310,18630,18630,18630,18630,0
|
|
20241217,181400,1056829310,18630,18630,18630,18630,0
|
|
20241217,181300,1056829310,18630,18630,18630,18630,0
|
|
20241217,181200,1056829310,18630,18630,18630,18630,0
|
|
20241217,181100,1056829310,18630,18630,18630,18630,0
|
|
20241217,181000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,180900,1056829310,18630,18630,18630,18630,0
|
|
20241217,180800,1056829310,18630,18630,18630,18630,0
|
|
20241217,180700,1056829310,18630,18630,18630,18630,0
|
|
20241217,180600,1056829310,18630,18630,18630,18630,0
|
|
20241217,180500,1056829310,18630,18630,18630,18630,0
|
|
20241217,180400,1056829310,18630,18630,18630,18630,0
|
|
20241217,180300,1056829310,18630,18630,18630,18630,0
|
|
20241217,180200,1056829310,18630,18630,18630,18630,0
|
|
20241217,180100,1056829310,18630,18630,18630,18630,0
|
|
20241217,180000,1056829310,18630,18630,18630,18630,0
|
|
20241217,175900,1056829310,18630,18630,18630,18630,0
|
|
20241217,175800,1056829310,18630,18630,18630,18630,0
|
|
20241217,175700,1056829310,18630,18630,18630,18630,0
|
|
20241217,175600,1056829310,18630,18630,18630,18630,0
|
|
20241217,175500,1056829310,18630,18630,18630,18630,0
|
|
20241217,175400,1056829310,18630,18630,18630,18630,0
|
|
20241217,175300,1056829310,18630,18630,18630,18630,0
|
|
20241217,175200,1056829310,18630,18630,18630,18630,0
|
|
20241217,175100,1056829310,18630,18630,18630,18630,0
|
|
20241217,175000,1056829310,18630,18630,18630,18630,0
|
|
20241217,174900,1056829310,18630,18630,18630,18630,0
|
|
20241217,174800,1056829310,18630,18630,18630,18630,0
|
|
20241217,174700,1056829310,18630,18630,18630,18630,0
|
|
20241217,174600,1056829310,18630,18630,18630,18630,0
|
|
20241217,174500,1056829310,18630,18630,18630,18630,0
|
|
20241217,174400,1056829310,18630,18630,18630,18630,0
|
|
20241217,174300,1056829310,18630,18630,18630,18630,0
|
|
20241217,174200,1056829310,18630,18630,18630,18630,0
|
|
20241217,174100,1056829310,18630,18630,18630,18630,0
|
|
20241217,174000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,173900,1056829310,18630,18630,18630,18630,0
|
|
20241217,173800,1056829310,18630,18630,18630,18630,0
|
|
20241217,173700,1056829310,18630,18630,18630,18630,0
|
|
20241217,173600,1056829310,18630,18630,18630,18630,0
|
|
20241217,173500,1056829310,18630,18630,18630,18630,0
|
|
20241217,173400,1056829310,18630,18630,18630,18630,0
|
|
20241217,173300,1056829310,18630,18630,18630,18630,0
|
|
20241217,173200,1056829310,18630,18630,18630,18630,0
|
|
20241217,173100,1056829310,18630,18630,18630,18630,0
|
|
20241217,173000,1056829310,18630,18630,18630,18630,0
|
|
20241217,172900,1056829310,18630,18630,18630,18630,0
|
|
20241217,172800,1056829310,18630,18630,18630,18630,0
|
|
20241217,172700,1056829310,18630,18630,18630,18630,0
|
|
20241217,172600,1056829310,18630,18630,18630,18630,0
|
|
20241217,172500,1056829310,18630,18630,18630,18630,0
|
|
20241217,172400,1056829310,18630,18630,18630,18630,0
|
|
20241217,172300,1056829310,18630,18630,18630,18630,0
|
|
20241217,172200,1056829310,18630,18630,18630,18630,0
|
|
20241217,172100,1056829310,18630,18630,18630,18630,0
|
|
20241217,172000,1056829310,18630,18630,18630,18630,0
|
|
20241217,171900,1056829310,18630,18630,18630,18630,0
|
|
20241217,171800,1056829310,18630,18630,18630,18630,0
|
|
20241217,171700,1056829310,18630,18630,18630,18630,0
|
|
20241217,171600,1056829310,18630,18630,18630,18630,0
|
|
20241217,171500,1056829310,18630,18630,18630,18630,0
|
|
20241217,171400,1056829310,18630,18630,18630,18630,0
|
|
20241217,171300,1056829310,18630,18630,18630,18630,0
|
|
20241217,171200,1056829310,18630,18630,18630,18630,0
|
|
20241217,171100,1056829310,18630,18630,18630,18630,0
|
|
20241217,171000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,170900,1056829310,18630,18630,18630,18630,0
|
|
20241217,170800,1056829310,18630,18630,18630,18630,0
|
|
20241217,170700,1056829310,18630,18630,18630,18630,0
|
|
20241217,170600,1056829310,18630,18630,18630,18630,0
|
|
20241217,170500,1056829310,18630,18630,18630,18630,0
|
|
20241217,170400,1056829310,18630,18630,18630,18630,0
|
|
20241217,170300,1056829310,18630,18630,18630,18630,0
|
|
20241217,170200,1056829310,18630,18630,18630,18630,0
|
|
20241217,170100,1056829310,18630,18630,18630,18630,0
|
|
20241217,170000,1056829310,18630,18630,18630,18630,0
|
|
20241217,165900,1056829310,18630,18630,18630,18630,0
|
|
20241217,165800,1056829310,18630,18630,18630,18630,0
|
|
20241217,165700,1056829310,18630,18630,18630,18630,0
|
|
20241217,165600,1056829310,18630,18630,18630,18630,0
|
|
20241217,165500,1056829310,18630,18630,18630,18630,0
|
|
20241217,165400,1056829310,18630,18630,18630,18630,0
|
|
20241217,165300,1056829310,18630,18630,18630,18630,0
|
|
20241217,165200,1056829310,18630,18630,18630,18630,0
|
|
20241217,165100,1056829310,18630,18630,18630,18630,0
|
|
20241217,165000,1056829310,18630,18630,18630,18630,0
|
|
20241217,164900,1056829310,18630,18630,18630,18630,0
|
|
20241217,164800,1056829310,18630,18630,18630,18630,0
|
|
20241217,164700,1056829310,18630,18630,18630,18630,0
|
|
20241217,164600,1056829310,18630,18630,18630,18630,0
|
|
20241217,164500,1056829310,18630,18630,18630,18630,0
|
|
20241217,164400,1056829310,18630,18630,18630,18630,0
|
|
20241217,164300,1056829310,18630,18630,18630,18630,0
|
|
20241217,164200,1056829310,18630,18630,18630,18630,0
|
|
20241217,164100,1056829310,18630,18630,18630,18630,0
|
|
20241217,164000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,163900,1056829310,18630,18630,18630,18630,0
|
|
20241217,163800,1056829310,18630,18630,18630,18630,0
|
|
20241217,163700,1056829310,18630,18630,18630,18630,0
|
|
20241217,163600,1056829310,18630,18630,18630,18630,0
|
|
20241217,163500,1056829310,18630,18630,18630,18630,0
|
|
20241217,163400,1056829310,18630,18630,18630,18630,0
|
|
20241217,163300,1056829310,18630,18630,18630,18630,0
|
|
20241217,163200,1056829310,18630,18630,18630,18630,0
|
|
20241217,163100,1056829310,18630,18630,18630,18630,0
|
|
20241217,163000,1056829310,18630,18630,18630,18630,0
|
|
20241217,162900,1056829310,18630,18630,18630,18630,0
|
|
20241217,162800,1056829310,18630,18630,18630,18630,0
|
|
20241217,162700,1056829310,18630,18630,18630,18630,0
|
|
20241217,162600,1056829310,18630,18630,18630,18630,0
|
|
20241217,162500,1056829310,18630,18630,18630,18630,0
|
|
20241217,162400,1056829310,18630,18630,18630,18630,0
|
|
20241217,162300,1056829310,18630,18630,18630,18630,0
|
|
20241217,162200,1056829310,18630,18630,18630,18630,0
|
|
20241217,162100,1056829310,18630,18630,18630,18630,0
|
|
20241217,162000,1056829310,18630,18630,18630,18630,0
|
|
20241217,161900,1056829310,18630,18630,18630,18630,0
|
|
20241217,161800,1056829310,18630,18630,18630,18630,0
|
|
20241217,161700,1056829310,18630,18630,18630,18630,0
|
|
20241217,161600,1056829310,18630,18630,18630,18630,0
|
|
20241217,161500,1056829310,18630,18630,18630,18630,0
|
|
20241217,161400,1056829310,18630,18630,18630,18630,0
|
|
20241217,161300,1056829310,18630,18630,18630,18630,0
|
|
20241217,161200,1056829310,18630,18630,18630,18630,0
|
|
20241217,161100,1056829310,18630,18630,18630,18630,0
|
|
20241217,161000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,160900,1056829310,18630,18630,18630,18630,0
|
|
20241217,160800,1056829310,18630,18630,18630,18630,0
|
|
20241217,160700,1056829310,18630,18630,18630,18630,0
|
|
20241217,160600,1056829310,18630,18630,18630,18630,0
|
|
20241217,160500,1056829310,18630,18630,18630,18630,0
|
|
20241217,160400,1056829310,18630,18630,18630,18630,0
|
|
20241217,160300,1056829310,18630,18630,18630,18630,0
|
|
20241217,160200,1056829310,18630,18630,18630,18630,0
|
|
20241217,160100,1056829310,18630,18630,18630,18630,0
|
|
20241217,160000,1056829310,18630,18630,18630,18630,0
|
|
20241217,155900,1056829310,18630,18630,18630,18630,0
|
|
20241217,155800,1056829310,18630,18630,18630,18630,0
|
|
20241217,155700,1056829310,18630,18630,18630,18630,0
|
|
20241217,155600,1056829310,18630,18630,18630,18630,0
|
|
20241217,155500,1056829310,18630,18630,18630,18630,0
|
|
20241217,155400,1056829310,18630,18630,18630,18630,0
|
|
20241217,155300,1056829310,18630,18630,18630,18630,0
|
|
20241217,155200,1056829310,18630,18630,18630,18630,0
|
|
20241217,155100,1056829310,18630,18630,18630,18630,0
|
|
20241217,155000,1056829310,18630,18630,18630,18630,0
|
|
20241217,154900,1056829310,18630,18630,18630,18630,0
|
|
20241217,154800,1056829310,18630,18630,18630,18630,0
|
|
20241217,154700,1056829310,18630,18630,18630,18630,0
|
|
20241217,154600,1056829310,18630,18630,18630,18630,0
|
|
20241217,154500,1056829310,18630,18630,18630,18630,0
|
|
20241217,154400,1056829310,18630,18630,18630,18630,0
|
|
20241217,154300,1056829310,18630,18630,18630,18630,0
|
|
20241217,154200,1056829310,18630,18630,18630,18630,0
|
|
20241217,154100,1056829310,18630,18630,18630,18630,0
|
|
20241217,154000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,153900,1056829310,18630,18630,18630,18630,0
|
|
20241217,153800,1056829310,18630,18630,18630,18630,0
|
|
20241217,153700,1056829310,18630,18630,18630,18630,0
|
|
20241217,153600,1056829310,18630,18630,18630,18630,0
|
|
20241217,153500,1056829310,18630,18630,18630,18630,0
|
|
20241217,153400,1056829310,18630,18630,18630,18630,0
|
|
20241217,153300,1056829310,18630,18630,18630,18630,0
|
|
20241217,153200,1056829310,18630,18630,18630,18630,0
|
|
20241217,153100,1056829310,18630,18630,18630,18630,0
|
|
20241217,153000,1056829310,18630,18630,18630,18630,1346
|
|
20241217,152900,1031753330,18630,18630,18630,18630,0
|
|
20241217,152800,1031753330,18630,18630,18630,18630,0
|
|
20241217,152700,1031753330,18630,18630,18630,18630,0
|
|
20241217,152600,1031753330,18630,18630,18630,18630,0
|
|
20241217,152500,1031753330,18630,18630,18630,18630,0
|
|
20241217,152400,1031753330,18630,18630,18630,18630,0
|
|
20241217,152300,1031753330,18630,18630,18630,18630,0
|
|
20241217,152200,1031753330,18630,18630,18630,18630,0
|
|
20241217,152100,1031753330,18630,18630,18630,18630,0
|
|
20241217,152000,1031753330,18630,18630,18630,18630,0
|
|
20241217,151900,1031753330,18630,18620,18630,18600,218
|
|
20241217,151800,1027694860,18630,18620,18630,18620,7
|
|
20241217,151700,1027564470,18620,18630,18680,18610,335
|
|
20241217,151600,1021316690,18630,18630,18630,18630,228
|
|
20241217,151500,1017069050,18630,18610,18630,18610,50
|
|
20241217,151400,1016138330,18610,18630,18630,18610,251
|
|
20241217,151300,1011466120,18630,18640,18690,18630,98
|
|
20241217,151200,1009635720,18640,18620,18640,18620,62
|
|
20241217,151100,1008480640,18630,18660,18660,18620,99
|
|
20241217,151000,1006634680,18650,18650,18660,18650,127
|
|
20241217,150900,1004265090,18640,18670,18670,18640,84
|
|
20241217,150800,1002698400,18670,18680,18700,18660,65
|
|
20241217,150700,1001484570,18680,18670,18680,18670,105
|
|
20241217,150600,999523410,18660,18680,18680,18650,9
|
|
20241217,150500,999355340,18690,18770,18790,18690,164
|
|
20241217,150400,996281790,18710,18710,18770,18700,60
|
|
20241217,150300,995158010,18700,18700,18700,18700,20
|
|
20241217,150200,994784010,18720,18730,18760,18720,262
|
|
20241217,150100,989875380,18760,18720,18760,18720,43
|
|
20241217,150000,989070110,18730,18710,18740,18710,76
|
|
20241217,145900,987646770,18710,18680,18710,18680,185
|
|
20241217,145800,984188520,18690,18700,18700,18690,5
|
|
20241217,145700,984095040,18690,18700,18700,18690,25
|
|
20241217,145600,983627740,18700,18700,18710,18690,252
|
|
20241217,145500,978915330,18700,18710,18710,18700,166
|
|
20241217,145400,975811090,18700,18720,18720,18700,50
|
|
20241217,145300,974875620,18720,18700,18720,18700,165
|
|
20241217,145200,971789320,18710,18720,18730,18710,29
|
|
20241217,145100,971246430,18720,18720,18720,18710,10
|
|
20241217,145000,971059240,18700,18700,18750,18700,116
|
|
20241217,144900,968885290,18700,18660,18710,18650,377
|
|
20241217,144800,961837850,18660,18680,18680,18660,30
|
|
20241217,144700,961277530,18640,18680,18680,18640,132
|
|
20241217,144600,958813210,18660,18680,18680,18650,88
|
|
20241217,144500,957171110,18680,18670,18680,18670,94
|
|
20241217,144400,955415870,18660,18660,18660,18660,40
|
|
20241217,144300,954669470,18660,18650,18670,18640,135
|
|
20241217,144200,952152480,18680,18680,18680,18680,91
|
|
20241217,144100,950452600,18680,18680,18680,18640,66
|
|
20241217,144000,949221850,18690,18690,18690,18690,61
|
|
20241217,143900,948081760,18710,18650,18710,18650,112
|
|
20241217,143800,945991100,18650,18640,18650,18640,94
|
|
20241217,143700,944238870,18640,18640,18640,18640,89
|
|
20241217,143600,942579910,18640,18660,18670,18640,127
|
|
20241217,143500,940210520,18660,18700,18700,18650,45
|
|
20241217,143400,939369810,18700,18720,18720,18700,107
|
|
20241217,143300,937368800,18710,18710,18720,18710,129
|
|
20241217,143200,934954290,18710,18720,18720,18710,9
|
|
20241217,143100,934785850,18720,18730,18740,18720,107
|
|
20241217,143000,932781520,18720,18710,18720,18700,37
|
|
20241217,142900,932089440,18700,18730,18730,18700,14
|
|
20241217,142800,931827440,18700,18710,18710,18700,26
|
|
20241217,142700,931341200,18720,18710,18720,18630,484
|
|
20241217,142600,922298850,18700,18700,18700,18700,27
|
|
20241217,142500,921793950,18700,18710,18720,18700,104
|
|
20241217,142400,919848930,18730,18710,18730,18710,111
|
|
20241217,142300,917770300,18740,18730,18740,18700,79
|
|
20241217,142200,916291280,18700,18740,18740,18660,218
|
|
20241217,142100,912211880,18740,18660,18740,18660,26
|
|
20241217,142000,911726320,18660,18660,18660,18660,31
|
|
20241217,141900,911147860,18650,18700,18710,18650,165
|
|
20241217,141800,908062480,18650,18700,18700,18650,49
|
|
20241217,141700,907147930,18710,18700,18710,18700,190
|
|
20241217,141600,903594810,18700,18700,18710,18700,258
|
|
20241217,141500,898769270,18660,18710,18710,18660,86
|
|
20241217,141400,897162000,18700,18700,18710,18700,143
|
|
20241217,141300,894487560,18700,18710,18710,18700,259
|
|
20241217,141200,889642000,18700,18710,18710,18700,27
|
|
20241217,141100,889137070,18700,18740,18740,18700,38
|
|
20241217,141000,888426220,18740,18720,18740,18660,411
|
|
20241217,140900,880741340,18670,18710,18720,18670,371
|
|
20241217,140800,873804220,18710,18720,18720,18710,768
|
|
20241217,140700,859429530,18720,18750,18780,18720,208
|
|
20241217,140600,855530590,18750,18740,18750,18730,35
|
|
20241217,140500,854874790,18730,18750,18820,18730,114
|
|
20241217,140400,852732210,18750,18750,18750,18750,53
|
|
20241217,140300,851738460,18740,18740,18740,18730,27
|
|
20241217,140200,851232490,18750,18750,18830,18740,144
|
|
20241217,140100,848527670,18740,18750,18750,18740,4
|
|
20241217,140000,848452680,18750,18810,18810,18740,64
|
|
20241217,135900,847249970,18770,18740,18770,18740,61
|
|
20241217,135800,846105890,18750,18750,18750,18750,32
|
|
20241217,135700,845505890,18750,18760,18760,18740,14
|
|
20241217,135600,845243290,18760,18750,18760,18750,106
|
|
20241217,135500,843255380,18750,18750,18750,18750,2
|
|
20241217,135400,843217880,18770,18760,18810,18760,34
|
|
20241217,135300,842578810,18760,18750,18810,18740,164
|
|
20241217,135200,839497420,18740,18730,18800,18730,585
|
|
20241217,135100,828504300,18720,18720,18760,18710,65
|
|
20241217,135000,827287030,18710,18700,18790,18700,204
|
|
20241217,134900,823459730,18700,18700,18800,18700,91
|
|
20241217,134800,821754860,18700,18680,18700,18670,201
|
|
20241217,134700,818000320,18670,18680,18680,18660,215
|
|
20241217,134600,813984570,18680,18680,18690,18680,41
|
|
20241217,134500,813218300,18680,18650,18680,18650,81
|
|
20241217,134400,811706670,18640,18610,18640,18610,307
|
|
20241217,134300,805990380,18610,18610,18620,18610,41
|
|
20241217,134200,805227340,18610,18650,18650,18610,144
|
|
20241217,134100,802545720,18640,18660,18670,18620,611
|
|
20241217,134000,791146690,18670,18670,18670,18660,191
|
|
20241217,133900,787581030,18660,18670,18670,18660,262
|
|
20241217,133800,782691170,18660,18680,18680,18660,117
|
|
20241217,133700,780505810,18680,18680,18690,18680,56
|
|
20241217,133600,779459390,18680,18710,18710,18680,473
|
|
20241217,133500,770614430,18720,18730,18730,18710,327
|
|
20241217,133400,764494290,18730,18710,18730,18710,21
|
|
20241217,133300,764101240,18710,18720,18730,18710,364
|
|
20241217,133200,757284600,18730,18740,18740,18730,20
|
|
20241217,133100,756909930,18740,18770,18800,18740,59
|
|
20241217,133000,755802530,18760,18760,18760,18750,50
|
|
20241217,132900,754864760,18750,18760,18760,18750,36
|
|
20241217,132800,754189410,18770,18770,18770,18770,4
|
|
20241217,132700,754114330,18800,18760,18800,18760,102
|
|
20241217,132600,752196980,18750,18750,18750,18750,2
|
|
20241217,132500,752159480,18790,18750,18790,18750,115
|
|
20241217,132400,749998670,18740,18800,18800,18720,34
|
|
20241217,132300,749360910,18710,18710,18780,18710,356
|
|
20241217,132200,742689220,18720,18750,18750,18720,6
|
|
20241217,132100,742576790,18790,18820,18820,18700,1246
|
|
20241217,132000,719201820,18820,18820,18820,18820,8
|
|
20241217,131900,719051260,18830,18820,18830,18820,101
|
|
20241217,131800,717149450,18820,18820,18820,18820,24
|
|
20241217,131700,716697770,18820,18820,18820,18820,3
|
|
20241217,131600,716641310,18820,18820,18830,18820,133
|
|
20241217,131500,714137330,18830,18830,18830,18830,10
|
|
20241217,131400,713949030,18830,18830,18830,18830,3
|
|
20241217,131300,713892540,18830,18820,18830,18820,128
|
|
20241217,131200,711482490,18820,18810,18820,18810,4
|
|
20241217,131100,711407230,18810,18810,18810,18810,6
|
|
20241217,131000,711294370,18810,18820,18830,18810,96
|
|
20241217,130900,709486940,18810,18820,18820,18810,16
|
|
20241217,130800,709185850,18820,18830,18830,18820,24
|
|
20241217,130700,708733940,18810,18800,18810,18800,93
|
|
20241217,130600,706984620,18800,18800,18800,18800,9
|
|
20241217,130500,706815420,18800,18810,18810,18800,92
|
|
20241217,130400,705084960,18800,18790,18800,18770,18
|
|
20241217,130300,704746850,18800,18800,18810,18800,13
|
|
20241217,130200,704502360,18800,18800,18810,18800,102
|
|
20241217,130100,702583840,18800,18810,18810,18790,9
|
|
20241217,130000,702414620,18810,18800,18810,18800,31
|
|
20241217,125900,701831520,18800,18800,18810,18800,17
|
|
20241217,125800,701511840,18800,18800,18800,18800,83
|
|
20241217,125700,699951440,18800,18800,18800,18800,17
|
|
20241217,125600,699631840,18800,18800,18800,18800,119
|
|
20241217,125500,697394640,18810,18810,18810,18800,14
|
|
20241217,125400,697131350,18810,18810,18810,18810,48
|
|
20241217,125300,696228470,18810,18810,18820,18810,201
|
|
20241217,125200,692446130,18810,18810,18810,18810,34
|
|
20241217,125100,691806590,18810,18740,18810,18740,13
|
|
20241217,125000,691562620,18810,18790,18810,18750,496
|
|
20241217,124900,682239260,18800,18800,18800,18800,0
|
|
20241217,124800,682239260,18800,18800,18800,18780,229
|
|
20241217,124700,677934100,18800,18760,18800,18760,346
|
|
20241217,124600,671434090,18710,18710,18710,18710,0
|
|
20241217,124500,671434090,18710,18710,18710,18710,0
|
|
20241217,124400,671434090,18710,18690,18760,18690,101
|
|
20241217,124300,669539550,18760,18760,18760,18760,23
|
|
20241217,124200,669108070,18660,18660,18660,18660,17
|
|
20241217,124100,668790850,18660,18710,18750,18660,304
|
|
20241217,124000,663099890,18750,18760,18760,18720,113
|
|
20241217,123900,660983650,18750,18760,18760,18750,123
|
|
20241217,123800,658676260,18760,18770,18770,18750,21
|
|
20241217,123700,658282230,18770,18780,18780,18770,6
|
|
20241217,123600,658169560,18760,18780,18780,18760,108
|
|
20241217,123500,656141630,18780,18790,18790,18780,29
|
|
20241217,123400,655596740,18800,18780,18800,18780,65
|
|
20241217,123300,654375300,18790,18780,18790,18780,96
|
|
20241217,123200,652571600,18770,18780,18780,18770,4
|
|
20241217,123100,652496510,18780,18760,18780,18760,21
|
|
20241217,123000,652102390,18760,18760,18760,18760,96
|
|
20241217,122900,650301430,18760,18760,18760,18760,9
|
|
20241217,122800,650132590,18790,18780,18790,18780,47
|
|
20241217,122700,649249650,18770,18760,18770,18750,105
|
|
20241217,122600,647279800,18760,18750,18760,18750,25
|
|
20241217,122500,646810840,18720,18720,18720,18720,0
|
|
20241217,122400,646810840,18720,18760,18760,18720,114
|
|
20241217,122300,644675140,18740,18760,18760,18730,27
|
|
20241217,122200,644168670,18730,18720,18760,18720,7
|
|
20241217,122100,644037420,18730,18730,18770,18730,143
|
|
20241217,122000,641355040,18730,18730,18730,18730,0
|
|
20241217,121900,641355040,18730,18790,18790,18720,38
|
|
20241217,121800,640641670,18790,18770,18790,18760,105
|
|
20241217,121700,638669040,18790,18790,18790,18790,4
|
|
20241217,121600,638593880,18800,18760,18800,18760,32
|
|
20241217,121500,637992560,18750,18750,18750,18750,239
|
|
20241217,121400,633511310,18740,18740,18740,18740,23
|
|
20241217,121300,633080290,18740,18740,18740,18730,97
|
|
20241217,121200,631262560,18740,18740,18740,18740,0
|
|
20241217,121100,631262560,18740,18750,18750,18740,14
|
|
20241217,121000,631000110,18750,18730,18750,18730,120
|
|
20241217,120900,628750200,18730,18730,18730,18730,3
|
|
20241217,120800,628694010,18740,18700,18740,18700,6
|
|
20241217,120700,628581620,18690,18700,18750,18690,103
|
|
20241217,120600,626651020,18750,18720,18750,18720,31
|
|
20241217,120500,626069800,18710,18700,18710,18700,4
|
|
20241217,120400,625994970,18690,18740,18760,18690,99
|
|
20241217,120300,624138820,18680,18680,18680,18680,0
|
|
20241217,120200,624138820,18680,18680,18750,18680,38
|
|
20241217,120100,623426730,18700,18740,18750,18700,106
|
|
20241217,120000,621439570,18710,18720,18720,18710,101
|
|
20241217,115900,619549760,18710,18710,18710,18710,30
|
|
20241217,115800,618988460,18710,18710,18710,18710,176
|
|
20241217,115700,615695500,18710,18710,18710,18710,10
|
|
20241217,115600,615508400,18710,18750,18750,18710,7
|
|
20241217,115500,615377290,18720,18750,18750,18720,305
|
|
20241217,115400,609664480,18750,18720,18750,18720,32
|
|
20241217,115300,609064600,18750,18710,18750,18700,225
|
|
20241217,115200,604854670,18750,18750,18750,18750,0
|
|
20241217,115100,604854670,18750,18750,18750,18750,4
|
|
20241217,115000,604779670,18760,18740,18760,18740,118
|
|
20241217,114900,602567360,18650,18650,18650,18650,5
|
|
20241217,114800,602474110,18650,18660,18660,18650,9
|
|
20241217,114700,602306220,18660,18730,18740,18660,292
|
|
20241217,114600,596842760,18730,18730,18730,18730,5
|
|
20241217,114500,596749110,18740,18710,18740,18710,32
|
|
20241217,114400,596149620,18700,18650,18740,18650,96
|
|
20241217,114300,594353040,18700,18760,18760,18610,564
|
|
20241217,114200,583836100,18690,18700,18700,18690,21
|
|
20241217,114100,583443570,18690,18750,18750,18690,1502
|
|
20241217,114000,555336260,18740,18770,18770,18740,49
|
|
20241217,113900,554417030,18770,18780,18780,18770,87
|
|
20241217,113800,552783970,18780,18780,18780,18780,122
|
|
20241217,113700,550492810,18780,18780,18780,18780,37
|
|
20241217,113600,549797950,18780,18780,18780,18780,10
|
|
20241217,113500,549610150,18780,18770,18780,18770,139
|
|
20241217,113400,547000130,18770,18770,18780,18770,24
|
|
20241217,113300,546549640,18780,18820,18820,18770,697
|
|
20241217,113200,533435160,18850,18860,18860,18840,127
|
|
20241217,113100,531041360,18840,18860,18860,18840,26
|
|
20241217,113000,530551170,18850,18860,18860,18840,105
|
|
20241217,112900,528571050,18860,18850,18860,18840,84
|
|
20241217,112800,526987660,18860,18860,18860,18860,13
|
|
20241217,112700,526742480,18840,18850,18860,18840,152
|
|
20241217,112600,523876330,18850,18850,18850,18850,4
|
|
20241217,112500,523800930,18850,18850,18850,18850,48
|
|
20241217,112400,522896130,18850,18840,18850,18840,96
|
|
20241217,112300,521086540,18850,18850,18850,18840,34
|
|
20241217,112200,520445850,18850,18840,18850,18840,64
|
|
20241217,112100,519239980,18830,18830,18840,18830,121
|
|
20241217,112000,516961420,18820,18830,18830,18820,8
|
|
20241217,111900,516810820,18810,18820,18820,18810,252
|
|
20241217,111800,512068380,18820,18830,18830,18820,101
|
|
20241217,111700,510166610,18830,18820,18830,18820,12
|
|
20241217,111600,509940660,18830,18840,18840,18810,34
|
|
20241217,111500,509300500,18830,18820,18830,18810,105
|
|
20241217,111400,507323600,18840,18830,18840,18810,282
|
|
20241217,111300,502016900,18830,18830,18840,18830,39
|
|
20241217,111200,501282280,18830,18830,18830,18820,93
|
|
20241217,111100,499531400,18800,18830,18830,18800,356
|
|
20241217,111000,492827950,18830,18810,18840,18810,150
|
|
20241217,110900,490004820,18810,18800,18810,18790,88
|
|
20241217,110800,488350920,18810,18800,18810,18800,2
|
|
20241217,110700,488313310,18830,18830,18830,18830,118
|
|
20241217,110600,486091370,18760,18770,18830,18760,1231
|
|
20241217,110500,462948330,18770,18770,18780,18770,58
|
|
20241217,110400,461859140,18760,18760,18790,18750,437
|
|
20241217,110300,453657220,18780,18760,18780,18760,226
|
|
20241217,110200,449413470,18740,18740,18740,18740,0
|
|
20241217,110100,449413470,18740,18720,18760,18720,227
|
|
20241217,110000,445159790,18710,18720,18750,18710,25
|
|
20241217,105900,444691110,18710,18740,18750,18710,69
|
|
20241217,105800,443399180,18750,18750,18750,18750,91
|
|
20241217,105700,441692930,18730,18720,18730,18720,4
|
|
20241217,105600,441618020,18720,18740,18750,18710,128
|
|
20241217,105500,439219260,18730,18730,18730,18720,747
|
|
20241217,105400,425227960,18730,18730,18730,18730,244
|
|
20241217,105300,420657840,18730,18710,18770,18710,522
|
|
20241217,105200,410867840,18700,18700,18720,18700,104
|
|
20241217,105100,408922910,18720,18730,18730,18720,17
|
|
20241217,105000,408604590,18730,18720,18730,18720,26
|
|
20241217,104900,408117620,18710,18710,18710,18710,80
|
|
20241217,104800,406620820,18710,18710,18710,18710,19
|
|
20241217,104700,406265330,18710,18700,18710,18700,118
|
|
20241217,104600,404058060,18700,18730,18730,18700,28
|
|
20241217,104500,403533830,18730,18730,18730,18730,7
|
|
20241217,104400,403402720,18730,18750,18750,18730,258
|
|
20241217,104300,398566910,18750,18740,18750,18740,38
|
|
20241217,104200,397854460,18740,18750,18770,18730,531
|
|
20241217,104100,387892760,18750,18740,18750,18740,100
|
|
20241217,104000,386017990,18740,18720,18740,18720,12
|
|
20241217,103900,385793270,18720,18720,18720,18720,8
|
|
20241217,103800,385643510,18750,18750,18760,18740,188
|
|
20241217,103700,382119240,18750,18750,18750,18750,6
|
|
20241217,103600,382006740,18730,18680,18750,18680,433
|
|
20241217,103500,373901250,18690,18650,18690,18650,151
|
|
20241217,103400,371080990,18650,18640,18660,18640,38
|
|
20241217,103300,370372260,18640,18670,18690,18640,118
|
|
20241217,103200,368168290,18670,18670,18670,18670,11
|
|
20241217,103100,367962920,18660,18690,18690,18650,28
|
|
20241217,103000,367439750,18640,18610,18640,18610,6
|
|
20241217,102900,367328010,18610,18610,18610,18610,0
|
|
20241217,102800,367328010,18610,18610,18610,18600,1889
|
|
20241217,102700,332173960,18610,18660,18690,18610,159
|
|
20241217,102600,329212620,18660,18590,18660,18590,171
|
|
20241217,102500,326032260,18580,18560,18580,18560,37
|
|
20241217,102400,325344820,18550,18570,18570,18550,434
|
|
20241217,102300,317290710,18580,18580,18590,18580,63
|
|
20241217,102200,316120160,18580,18580,18580,18580,30
|
|
20241217,102100,315562760,18590,18590,18590,18590,19
|
|
20241217,102000,315209550,18570,18570,18570,18570,2
|
|
20241217,101900,315172410,18570,18570,18570,18560,12
|
|
20241217,101800,314949670,18570,18590,18590,18560,7
|
|
20241217,101700,314819710,18570,18590,18590,18570,2
|
|
20241217,101600,314782550,18560,18580,18580,18560,10
|
|
20241217,101500,314596910,18560,18560,18560,18560,0
|
|
20241217,101400,314596910,18560,18570,18580,18560,715
|
|
20241217,101300,301318850,18570,18590,18590,18570,13
|
|
20241217,101200,301077420,18580,18590,18590,18580,2
|
|
20241217,101100,301040250,18580,18590,18590,18580,4
|
|
20241217,101000,300965920,18580,18590,18590,18580,32
|
|
20241217,100900,300371050,18600,18620,18620,18600,34
|
|
20241217,100800,299738590,18590,18590,18590,18590,0
|
|
20241217,100700,299738590,18590,18590,18590,18590,0
|
|
20241217,100600,299738590,18590,18590,18590,18590,0
|
|
20241217,100500,299738590,18590,18600,18600,18590,253
|
|
20241217,100400,295032930,18570,18580,18580,18570,187
|
|
20241217,100300,291558480,18580,18580,18580,18580,1
|
|
20241217,100200,291539900,18580,18590,18600,18580,19
|
|
20241217,100100,291186720,18590,18610,18610,18590,245
|
|
20241217,100000,286630210,18600,18620,18630,18600,50
|
|
20241217,095900,285699780,18610,18610,18610,18610,6
|
|
20241217,095800,285588120,18600,18600,18600,18600,0
|
|
20241217,095700,285588120,18600,18620,18620,18600,494
|
|
20241217,095600,276399670,18620,18620,18620,18620,0
|
|
20241217,095500,276399670,18620,18630,18630,18620,144
|
|
20241217,095400,273718380,18620,18620,18620,18620,356
|
|
20241217,095300,267089660,18630,18630,18630,18630,2
|
|
20241217,095200,267052400,18630,18620,18630,18620,34
|
|
20241217,095100,266418990,18620,18600,18630,18600,620
|
|
20241217,095000,254880880,18600,18610,18610,18600,301
|
|
20241217,094900,249282270,18610,18620,18620,18610,586
|
|
20241217,094800,238373420,18630,18660,18660,18630,267
|
|
20241217,094700,233398100,18660,18640,18660,18640,68
|
|
20241217,094600,232130400,18640,18640,18640,18640,23
|
|
20241217,094500,231701680,18640,18630,18650,18630,175
|
|
20241217,094400,228441190,18690,18640,18690,18640,531
|
|
20241217,094300,218530310,18630,18620,18630,18620,164
|
|
20241217,094200,215476610,18620,18610,18620,18610,47
|
|
20241217,094100,214601730,18620,18630,18660,18620,274
|
|
20241217,094000,209493190,18670,18670,18670,18670,1
|
|
20241217,093900,209474520,18620,18620,18620,18620,10
|
|
20241217,093800,209288320,18630,18670,18670,18630,1418
|
|
20241217,093700,182841840,18700,18710,18710,18700,77
|
|
20241217,093600,181401440,18730,18740,18760,18720,273
|
|
20241217,093500,176287540,18740,18720,18740,18700,116
|
|
20241217,093400,174115120,18690,18670,18720,18670,25
|
|
20241217,093300,173647800,18690,18650,18730,18650,133
|
|
20241217,093200,171160080,18660,18620,18680,18620,142
|
|
20241217,093100,168510490,18650,18650,18650,18650,81
|
|
20241217,093000,166999840,18600,18600,18600,18600,14
|
|
20241217,092900,166739440,18590,18560,18590,18560,18
|
|
20241217,092800,166404850,18550,18510,18550,18510,38
|
|
20241217,092700,165700730,18510,18480,18550,18480,23
|
|
20241217,092600,165274190,18480,18480,18520,18480,206
|
|
20241217,092500,161465030,18480,18470,18480,18470,49
|
|
20241217,092400,160559880,18460,18430,18460,18420,266
|
|
20241217,092300,155655750,18430,18510,18510,18430,392
|
|
20241217,092200,148410020,18520,18550,18550,18520,206
|
|
20241217,092100,144594440,18550,18620,18620,18550,681
|
|
20241217,092000,131938480,18630,18630,18630,18620,89
|
|
20241217,091900,130281200,18620,18620,18620,18620,40
|
|
20241217,091800,129536400,18620,18620,18620,18620,113
|
|
20241217,091700,127432340,18630,18630,18630,18630,240
|
|
20241217,091600,122961140,18650,18700,18700,18650,870
|
|
20241217,091500,106717180,18720,18780,18780,18720,900
|
|
20241217,091400,89852860,18780,18800,18800,18760,62
|
|
20241217,091300,88689100,18800,18770,18800,18760,41
|
|
20241217,091200,87919680,18760,18750,18760,18750,714
|
|
20241217,091100,74532100,18740,18750,18750,18740,83
|
|
20241217,091000,72976110,18840,18800,18840,18750,186
|
|
20241217,090900,69484750,18800,18790,18820,18790,255
|
|
20241217,090800,64688670,18790,18670,18790,18650,514
|
|
20241217,090700,55053750,18670,18690,18690,18670,176
|
|
20241217,090600,51765580,18670,18670,18670,18670,98
|
|
20241217,090500,49935920,18650,18650,18650,18650,95
|
|
20241217,090400,48164170,18650,18700,18710,18650,164
|
|
20241217,090300,45104390,18700,18760,18760,18700,122
|
|
20241217,090200,42821790,18700,18690,18790,18690,43
|
|
20241217,090100,42014110,18790,18670,18790,18670,34
|
|
20241217,090000,41375730,18660,18880,18880,18660,2208
|