679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201600,388364290,15750,15750,15750,15750,637
|
|
20241210,201500,388364290,15750,15750,15750,15750,0
|
|
20241210,201400,388364290,15750,15750,15750,15750,0
|
|
20241210,201300,388364290,15750,15750,15750,15750,0
|
|
20241210,201200,388364290,15750,15750,15750,15750,0
|
|
20241210,201100,388364290,15750,15750,15750,15750,0
|
|
20241210,201000,388364290,15750,15750,15750,15750,0
|
|
20241210,200900,388364290,15750,15750,15750,15750,0
|
|
20241210,200800,388364290,15750,15750,15750,15750,0
|
|
20241210,200700,388364290,15750,15750,15750,15750,0
|
|
20241210,200600,388364290,15750,15750,15750,15750,0
|
|
20241210,200500,388364290,15750,15750,15750,15750,0
|
|
20241210,200400,388364290,15750,15750,15750,15750,0
|
|
20241210,200300,388364290,15750,15750,15750,15750,0
|
|
20241210,200200,388364290,15750,15750,15750,15750,0
|
|
20241210,200100,388364290,15750,15750,15750,15750,0
|
|
20241210,200000,388364290,15750,15750,15750,15750,0
|
|
20241210,195900,388364290,15750,15750,15750,15750,0
|
|
20241210,195800,388364290,15750,15750,15750,15750,0
|
|
20241210,195700,388364290,15750,15750,15750,15750,0
|
|
20241210,195600,388364290,15750,15750,15750,15750,0
|
|
20241210,195500,388364290,15750,15750,15750,15750,0
|
|
20241210,195400,388364290,15750,15750,15750,15750,0
|
|
20241210,195300,388364290,15750,15750,15750,15750,0
|
|
20241210,195200,388364290,15750,15750,15750,15750,0
|
|
20241210,195100,388364290,15750,15750,15750,15750,0
|
|
20241210,195000,388364290,15750,15750,15750,15750,0
|
|
20241210,194900,388364290,15750,15750,15750,15750,0
|
|
20241210,194800,388364290,15750,15750,15750,15750,0
|
|
20241210,194700,388364290,15750,15750,15750,15750,0
|
|
20241210,194600,388364290,15750,15750,15750,15750,637
|
|
20241210,194500,388364290,15750,15750,15750,15750,0
|
|
20241210,194400,388364290,15750,15750,15750,15750,0
|
|
20241210,194300,388364290,15750,15750,15750,15750,0
|
|
20241210,194200,388364290,15750,15750,15750,15750,0
|
|
20241210,194100,388364290,15750,15750,15750,15750,0
|
|
20241210,194000,388364290,15750,15750,15750,15750,0
|
|
20241210,193900,388364290,15750,15750,15750,15750,0
|
|
20241210,193800,388364290,15750,15750,15750,15750,0
|
|
20241210,193700,388364290,15750,15750,15750,15750,0
|
|
20241210,193600,388364290,15750,15750,15750,15750,0
|
|
20241210,193500,388364290,15750,15750,15750,15750,0
|
|
20241210,193400,388364290,15750,15750,15750,15750,0
|
|
20241210,193300,388364290,15750,15750,15750,15750,0
|
|
20241210,193200,388364290,15750,15750,15750,15750,0
|
|
20241210,193100,388364290,15750,15750,15750,15750,0
|
|
20241210,193000,388364290,15750,15750,15750,15750,0
|
|
20241210,192900,388364290,15750,15750,15750,15750,0
|
|
20241210,192800,388364290,15750,15750,15750,15750,0
|
|
20241210,192700,388364290,15750,15750,15750,15750,0
|
|
20241210,192600,388364290,15750,15750,15750,15750,0
|
|
20241210,192500,388364290,15750,15750,15750,15750,0
|
|
20241210,192400,388364290,15750,15750,15750,15750,0
|
|
20241210,192300,388364290,15750,15750,15750,15750,0
|
|
20241210,192200,388364290,15750,15750,15750,15750,0
|
|
20241210,192100,388364290,15750,15750,15750,15750,0
|
|
20241210,192000,388364290,15750,15750,15750,15750,0
|
|
20241210,191900,388364290,15750,15750,15750,15750,0
|
|
20241210,191800,388364290,15750,15750,15750,15750,0
|
|
20241210,191700,388364290,15750,15750,15750,15750,0
|
|
20241210,191600,388364290,15750,15750,15750,15750,637
|
|
20241210,191500,388364290,15750,15750,15750,15750,0
|
|
20241210,191400,388364290,15750,15750,15750,15750,0
|
|
20241210,191300,388364290,15750,15750,15750,15750,0
|
|
20241210,191200,388364290,15750,15750,15750,15750,0
|
|
20241210,191100,388364290,15750,15750,15750,15750,0
|
|
20241210,191000,388364290,15750,15750,15750,15750,0
|
|
20241210,190900,388364290,15750,15750,15750,15750,0
|
|
20241210,190800,388364290,15750,15750,15750,15750,0
|
|
20241210,190700,388364290,15750,15750,15750,15750,0
|
|
20241210,190600,388364290,15750,15750,15750,15750,0
|
|
20241210,190500,388364290,15750,15750,15750,15750,0
|
|
20241210,190400,388364290,15750,15750,15750,15750,0
|
|
20241210,190300,388364290,15750,15750,15750,15750,0
|
|
20241210,190200,388364290,15750,15750,15750,15750,0
|
|
20241210,190100,388364290,15750,15750,15750,15750,0
|
|
20241210,190000,388364290,15750,15750,15750,15750,0
|
|
20241210,185900,388364290,15750,15750,15750,15750,0
|
|
20241210,185800,388364290,15750,15750,15750,15750,0
|
|
20241210,185700,388364290,15750,15750,15750,15750,0
|
|
20241210,185600,388364290,15750,15750,15750,15750,0
|
|
20241210,185500,388364290,15750,15750,15750,15750,0
|
|
20241210,185400,388364290,15750,15750,15750,15750,0
|
|
20241210,185300,388364290,15750,15750,15750,15750,0
|
|
20241210,185200,388364290,15750,15750,15750,15750,0
|
|
20241210,185100,388364290,15750,15750,15750,15750,0
|
|
20241210,185000,388364290,15750,15750,15750,15750,0
|
|
20241210,184900,388364290,15750,15750,15750,15750,0
|
|
20241210,184800,388364290,15750,15750,15750,15750,0
|
|
20241210,184700,388364290,15750,15750,15750,15750,0
|
|
20241210,184600,388364290,15750,15750,15750,15750,637
|
|
20241210,184500,388364290,15750,15750,15750,15750,0
|
|
20241210,184400,388364290,15750,15750,15750,15750,0
|
|
20241210,184300,388364290,15750,15750,15750,15750,0
|
|
20241210,184200,388364290,15750,15750,15750,15750,0
|
|
20241210,184100,388364290,15750,15750,15750,15750,0
|
|
20241210,184000,388364290,15750,15750,15750,15750,0
|
|
20241210,183900,388364290,15750,15750,15750,15750,0
|
|
20241210,183800,388364290,15750,15750,15750,15750,0
|
|
20241210,183700,388364290,15750,15750,15750,15750,0
|
|
20241210,183600,388364290,15750,15750,15750,15750,0
|
|
20241210,183500,388364290,15750,15750,15750,15750,0
|
|
20241210,183400,388364290,15750,15750,15750,15750,0
|
|
20241210,183300,388364290,15750,15750,15750,15750,0
|
|
20241210,183200,388364290,15750,15750,15750,15750,0
|
|
20241210,183100,388364290,15750,15750,15750,15750,0
|
|
20241210,183000,388364290,15750,15750,15750,15750,0
|
|
20241210,182900,388364290,15750,15750,15750,15750,0
|
|
20241210,182800,388364290,15750,15750,15750,15750,0
|
|
20241210,182700,388364290,15750,15750,15750,15750,0
|
|
20241210,182600,388364290,15750,15750,15750,15750,0
|
|
20241210,182500,388364290,15750,15750,15750,15750,0
|
|
20241210,182400,388364290,15750,15750,15750,15750,0
|
|
20241210,182300,388364290,15750,15750,15750,15750,0
|
|
20241210,182200,388364290,15750,15750,15750,15750,0
|
|
20241210,182100,388364290,15750,15750,15750,15750,0
|
|
20241210,182000,388364290,15750,15750,15750,15750,0
|
|
20241210,181900,388364290,15750,15750,15750,15750,0
|
|
20241210,181800,388364290,15750,15750,15750,15750,0
|
|
20241210,181700,388364290,15750,15750,15750,15750,0
|
|
20241210,181600,388364290,15750,15750,15750,15750,637
|
|
20241210,181500,388364290,15750,15750,15750,15750,0
|
|
20241210,181400,388364290,15750,15750,15750,15750,0
|
|
20241210,181300,388364290,15750,15750,15750,15750,0
|
|
20241210,181200,388364290,15750,15750,15750,15750,0
|
|
20241210,181100,388364290,15750,15750,15750,15750,0
|
|
20241210,181000,388364290,15750,15750,15750,15750,0
|
|
20241210,180900,388364290,15750,15750,15750,15750,0
|
|
20241210,180800,388364290,15750,15750,15750,15750,0
|
|
20241210,180700,388364290,15750,15750,15750,15750,0
|
|
20241210,180600,388364290,15750,15750,15750,15750,0
|
|
20241210,180500,388364290,15750,15750,15750,15750,0
|
|
20241210,180400,388364290,15750,15750,15750,15750,0
|
|
20241210,180300,388364290,15750,15750,15750,15750,0
|
|
20241210,180200,388364290,15750,15750,15750,15750,0
|
|
20241210,180100,388364290,15750,15750,15750,15750,0
|
|
20241210,180000,388364290,15750,15750,15750,15750,0
|
|
20241210,175900,388364290,15750,15750,15750,15750,0
|
|
20241210,175800,388364290,15750,15750,15750,15750,0
|
|
20241210,175700,388364290,15750,15750,15750,15750,0
|
|
20241210,175600,388364290,15750,15750,15750,15750,0
|
|
20241210,175500,388364290,15750,15750,15750,15750,0
|
|
20241210,175400,388364290,15750,15750,15750,15750,0
|
|
20241210,175300,388364290,15750,15750,15750,15750,0
|
|
20241210,175200,388364290,15750,15750,15750,15750,0
|
|
20241210,175100,388364290,15750,15750,15750,15750,0
|
|
20241210,175000,388364290,15750,15750,15750,15750,0
|
|
20241210,174900,388364290,15750,15750,15750,15750,0
|
|
20241210,174800,388364290,15750,15750,15750,15750,0
|
|
20241210,174700,388364290,15750,15750,15750,15750,0
|
|
20241210,174600,388364290,15750,15750,15750,15750,637
|
|
20241210,174500,388364290,15750,15750,15750,15750,0
|
|
20241210,174400,388364290,15750,15750,15750,15750,0
|
|
20241210,174300,388364290,15750,15750,15750,15750,0
|
|
20241210,174200,388364290,15750,15750,15750,15750,0
|
|
20241210,174100,388364290,15750,15750,15750,15750,0
|
|
20241210,174000,388364290,15750,15750,15750,15750,0
|
|
20241210,173900,388364290,15750,15750,15750,15750,0
|
|
20241210,173800,388364290,15750,15750,15750,15750,0
|
|
20241210,173700,388364290,15750,15750,15750,15750,0
|
|
20241210,173600,388364290,15750,15750,15750,15750,0
|
|
20241210,173500,388364290,15750,15750,15750,15750,0
|
|
20241210,173400,388364290,15750,15750,15750,15750,0
|
|
20241210,173300,388364290,15750,15750,15750,15750,0
|
|
20241210,173200,388364290,15750,15750,15750,15750,0
|
|
20241210,173100,388364290,15750,15750,15750,15750,0
|
|
20241210,173000,388364290,15750,15750,15750,15750,0
|
|
20241210,172900,388364290,15750,15750,15750,15750,0
|
|
20241210,172800,388364290,15750,15750,15750,15750,0
|
|
20241210,172700,388364290,15750,15750,15750,15750,0
|
|
20241210,172600,388364290,15750,15750,15750,15750,0
|
|
20241210,172500,388364290,15750,15750,15750,15750,0
|
|
20241210,172400,388364290,15750,15750,15750,15750,0
|
|
20241210,172300,388364290,15750,15750,15750,15750,0
|
|
20241210,172200,388364290,15750,15750,15750,15750,0
|
|
20241210,172100,388364290,15750,15750,15750,15750,0
|
|
20241210,172000,388364290,15750,15750,15750,15750,0
|
|
20241210,171900,388364290,15750,15750,15750,15750,0
|
|
20241210,171800,388364290,15750,15750,15750,15750,0
|
|
20241210,171700,388364290,15750,15750,15750,15750,0
|
|
20241210,171600,388364290,15750,15750,15750,15750,637
|
|
20241210,171500,388364290,15750,15750,15750,15750,0
|
|
20241210,171400,388364290,15750,15750,15750,15750,0
|
|
20241210,171300,388364290,15750,15750,15750,15750,0
|
|
20241210,171200,388364290,15750,15750,15750,15750,0
|
|
20241210,171100,388364290,15750,15750,15750,15750,0
|
|
20241210,171000,388364290,15750,15750,15750,15750,0
|
|
20241210,170900,388364290,15750,15750,15750,15750,0
|
|
20241210,170800,388364290,15750,15750,15750,15750,0
|
|
20241210,170700,388364290,15750,15750,15750,15750,0
|
|
20241210,170600,388364290,15750,15750,15750,15750,0
|
|
20241210,170500,388364290,15750,15750,15750,15750,0
|
|
20241210,170400,388364290,15750,15750,15750,15750,0
|
|
20241210,170300,388364290,15750,15750,15750,15750,0
|
|
20241210,170200,388364290,15750,15750,15750,15750,0
|
|
20241210,170100,388364290,15750,15750,15750,15750,0
|
|
20241210,170000,388364290,15750,15750,15750,15750,0
|
|
20241210,165900,388364290,15750,15750,15750,15750,0
|
|
20241210,165800,388364290,15750,15750,15750,15750,0
|
|
20241210,165700,388364290,15750,15750,15750,15750,0
|
|
20241210,165600,388364290,15750,15750,15750,15750,0
|
|
20241210,165500,388364290,15750,15750,15750,15750,0
|
|
20241210,165400,388364290,15750,15750,15750,15750,0
|
|
20241210,165300,388364290,15750,15750,15750,15750,0
|
|
20241210,165200,388364290,15750,15750,15750,15750,0
|
|
20241210,165100,388364290,15750,15750,15750,15750,0
|
|
20241210,165000,388364290,15750,15750,15750,15750,0
|
|
20241210,164900,388364290,15750,15750,15750,15750,0
|
|
20241210,164800,388364290,15750,15750,15750,15750,0
|
|
20241210,164700,388364290,15750,15750,15750,15750,0
|
|
20241210,164600,388364290,15750,15750,15750,15750,637
|
|
20241210,164500,388364290,15750,15750,15750,15750,0
|
|
20241210,164400,388364290,15750,15750,15750,15750,0
|
|
20241210,164300,388364290,15750,15750,15750,15750,0
|
|
20241210,164200,388364290,15750,15750,15750,15750,0
|
|
20241210,164100,388364290,15750,15750,15750,15750,0
|
|
20241210,164000,388364290,15750,15750,15750,15750,0
|
|
20241210,163900,388364290,15750,15750,15750,15750,0
|
|
20241210,163800,388364290,15750,15750,15750,15750,0
|
|
20241210,163700,388364290,15750,15750,15750,15750,0
|
|
20241210,163600,388364290,15750,15750,15750,15750,0
|
|
20241210,163500,388364290,15750,15750,15750,15750,0
|
|
20241210,163400,388364290,15750,15750,15750,15750,0
|
|
20241210,163300,388364290,15750,15750,15750,15750,0
|
|
20241210,163200,388364290,15750,15750,15750,15750,0
|
|
20241210,163100,388364290,15750,15750,15750,15750,0
|
|
20241210,163000,388364290,15750,15750,15750,15750,0
|
|
20241210,162900,388364290,15750,15750,15750,15750,0
|
|
20241210,162800,388364290,15750,15750,15750,15750,0
|
|
20241210,162700,388364290,15750,15750,15750,15750,0
|
|
20241210,162600,388364290,15750,15750,15750,15750,0
|
|
20241210,162500,388364290,15750,15750,15750,15750,0
|
|
20241210,162400,388364290,15750,15750,15750,15750,0
|
|
20241210,162300,388364290,15750,15750,15750,15750,0
|
|
20241210,162200,388364290,15750,15750,15750,15750,0
|
|
20241210,162100,388364290,15750,15750,15750,15750,0
|
|
20241210,162000,388364290,15750,15750,15750,15750,0
|
|
20241210,161900,388364290,15750,15750,15750,15750,0
|
|
20241210,161800,388364290,15750,15750,15750,15750,0
|
|
20241210,161700,388364290,15750,15750,15750,15750,0
|
|
20241210,161600,388364290,15750,15750,15750,15750,637
|
|
20241210,161500,388364290,15750,15750,15750,15750,0
|
|
20241210,161400,388364290,15750,15750,15750,15750,0
|
|
20241210,161300,388364290,15750,15750,15750,15750,0
|
|
20241210,161200,388364290,15750,15750,15750,15750,0
|
|
20241210,161100,388364290,15750,15750,15750,15750,0
|
|
20241210,161000,388364290,15750,15750,15750,15750,0
|
|
20241210,160900,388364290,15750,15750,15750,15750,0
|
|
20241210,160800,388364290,15750,15750,15750,15750,0
|
|
20241210,160700,388364290,15750,15750,15750,15750,0
|
|
20241210,160600,388364290,15750,15750,15750,15750,0
|
|
20241210,160500,388364290,15750,15750,15750,15750,0
|
|
20241210,160400,388364290,15750,15750,15750,15750,0
|
|
20241210,160300,388364290,15750,15750,15750,15750,0
|
|
20241210,160200,388364290,15750,15750,15750,15750,0
|
|
20241210,160100,388364290,15750,15750,15750,15750,0
|
|
20241210,160000,388364290,15750,15750,15750,15750,0
|
|
20241210,155900,388364290,15750,15750,15750,15750,0
|
|
20241210,155800,388364290,15750,15750,15750,15750,0
|
|
20241210,155700,388364290,15750,15750,15750,15750,0
|
|
20241210,155600,388364290,15750,15750,15750,15750,0
|
|
20241210,155500,388364290,15750,15750,15750,15750,0
|
|
20241210,155400,388364290,15750,15750,15750,15750,0
|
|
20241210,155300,388364290,15750,15750,15750,15750,0
|
|
20241210,155200,388364290,15750,15750,15750,15750,0
|
|
20241210,155100,388364290,15750,15750,15750,15750,0
|
|
20241210,155000,388364290,15750,15750,15750,15750,0
|
|
20241210,154900,388364290,15750,15750,15750,15750,0
|
|
20241210,154800,388364290,15750,15750,15750,15750,0
|
|
20241210,154700,388364290,15750,15750,15750,15750,0
|
|
20241210,154600,388364290,15750,15750,15750,15750,637
|
|
20241210,154500,388364290,15750,15750,15750,15750,0
|
|
20241210,154400,388364290,15750,15750,15750,15750,0
|
|
20241210,154300,388364290,15750,15750,15750,15750,0
|
|
20241210,154200,388364290,15750,15750,15750,15750,0
|
|
20241210,154100,388364290,15750,15750,15750,15750,0
|
|
20241210,154000,388364290,15750,15750,15750,15750,0
|
|
20241210,153900,388364290,15750,15750,15750,15750,0
|
|
20241210,153800,388364290,15750,15750,15750,15750,0
|
|
20241210,153700,388364290,15750,15750,15750,15750,0
|
|
20241210,153600,388364290,15750,15750,15750,15750,0
|
|
20241210,153500,388364290,15750,15750,15750,15750,0
|
|
20241210,153400,388364290,15750,15750,15750,15750,0
|
|
20241210,153300,388364290,15750,15750,15750,15750,0
|
|
20241210,153200,388364290,15750,15750,15750,15750,0
|
|
20241210,153100,388364290,15750,15750,15750,15750,0
|
|
20241210,153000,388364290,15750,15750,15750,15750,637
|
|
20241210,152900,378331540,15670,15670,15670,15670,0
|
|
20241210,152800,378331540,15670,15670,15670,15670,0
|
|
20241210,152700,378331540,15670,15670,15670,15670,0
|
|
20241210,152600,378331540,15670,15670,15670,15670,0
|
|
20241210,152500,378331540,15670,15670,15670,15670,0
|
|
20241210,152400,378331540,15670,15670,15670,15670,0
|
|
20241210,152300,378331540,15670,15670,15670,15670,0
|
|
20241210,152200,378331540,15670,15670,15670,15670,0
|
|
20241210,152100,378331540,15670,15670,15670,15670,0
|
|
20241210,152000,378331540,15670,15670,15670,15670,0
|
|
20241210,151900,378331540,15670,15670,15670,15670,23
|
|
20241210,151800,377971130,15670,15730,15730,15670,35
|
|
20241210,151700,377421780,15740,15740,15740,15740,3
|
|
20241210,151600,377374560,15730,15730,15730,15730,0
|
|
20241210,151500,377374560,15730,15730,15730,15730,12
|
|
20241210,151400,377185800,15750,15750,15750,15750,2
|
|
20241210,151300,377154300,15750,15750,15750,15750,5
|
|
20241210,151200,377075550,15740,15750,15750,15740,36
|
|
20241210,151100,376508850,15670,15740,15740,15670,237
|
|
20241210,151000,372790920,15740,15680,15740,15680,292
|
|
20241210,150900,368199200,15730,15730,15730,15730,0
|
|
20241210,150800,368199200,15730,15730,15730,15730,0
|
|
20241210,150700,368199200,15730,15730,15730,15730,0
|
|
20241210,150600,368199200,15730,15730,15730,15730,0
|
|
20241210,150500,368199200,15730,15730,15730,15680,134
|
|
20241210,150400,366096380,15740,15740,15740,15740,0
|
|
20241210,150300,366096380,15740,15740,15740,15740,5
|
|
20241210,150200,366017680,15740,15740,15740,15740,25
|
|
20241210,150100,365624180,15740,15730,15740,15730,163
|
|
20241210,150000,363059690,15730,15730,15730,15730,0
|
|
20241210,145900,363059690,15730,15730,15730,15730,12
|
|
20241210,145800,362870930,15730,15730,15730,15730,0
|
|
20241210,145700,362870930,15730,15730,15730,15730,1
|
|
20241210,145600,362855200,15670,15670,15670,15670,20
|
|
20241210,145500,362541800,15730,15730,15730,15730,0
|
|
20241210,145400,362541800,15730,15730,15730,15730,0
|
|
20241210,145300,362541800,15730,15730,15730,15730,1
|
|
20241210,145200,362526070,15730,15730,15730,15730,0
|
|
20241210,145100,362526070,15730,15730,15730,15730,0
|
|
20241210,145000,362526070,15730,15730,15730,15730,0
|
|
20241210,144900,362526070,15730,15730,15730,15730,0
|
|
20241210,144800,362526070,15730,15700,15730,15700,219
|
|
20241210,144700,359085360,15710,15710,15710,15710,0
|
|
20241210,144600,359085360,15710,15710,15710,15710,0
|
|
20241210,144500,359085360,15710,15700,15710,15700,6
|
|
20241210,144400,358991120,15700,15700,15700,15700,0
|
|
20241210,144300,358991120,15700,15700,15700,15700,1
|
|
20241210,144200,358975420,15700,15690,15700,15690,11
|
|
20241210,144100,358802820,15700,15700,15700,15700,0
|
|
20241210,144000,358802820,15700,15700,15700,15700,0
|
|
20241210,143900,358802820,15700,15700,15700,15700,0
|
|
20241210,143800,358802820,15700,15690,15700,15690,22
|
|
20241210,143700,358457480,15670,15670,15670,15670,0
|
|
20241210,143600,358457480,15670,15670,15670,15670,0
|
|
20241210,143500,358457480,15670,15670,15670,15670,1
|
|
20241210,143400,358441810,15580,15580,15580,15580,0
|
|
20241210,143300,358441810,15580,15580,15580,15580,0
|
|
20241210,143200,358441810,15580,15580,15580,15580,0
|
|
20241210,143100,358441810,15580,15580,15580,15580,0
|
|
20241210,143000,358441810,15580,15580,15580,15580,0
|
|
20241210,142900,358441810,15580,15580,15580,15580,0
|
|
20241210,142800,358441810,15580,15580,15580,15580,0
|
|
20241210,142700,358441810,15580,15580,15580,15580,0
|
|
20241210,142600,358441810,15580,15580,15580,15580,0
|
|
20241210,142500,358441810,15580,15590,15590,15580,159
|
|
20241210,142400,355964370,15580,15580,15580,15580,0
|
|
20241210,142300,355964370,15580,15580,15580,15580,342
|
|
20241210,142200,350636010,15660,15660,15660,15660,0
|
|
20241210,142100,350636010,15660,15660,15660,15660,159
|
|
20241210,142000,348146070,15730,15730,15730,15730,0
|
|
20241210,141900,348146070,15730,15730,15730,15730,0
|
|
20241210,141800,348146070,15730,15730,15730,15730,0
|
|
20241210,141700,348146070,15730,15730,15730,15730,0
|
|
20241210,141600,348146070,15730,15730,15730,15730,0
|
|
20241210,141500,348146070,15730,15730,15730,15730,0
|
|
20241210,141400,348146070,15730,15730,15730,15730,0
|
|
20241210,141300,348146070,15730,15730,15730,15730,10
|
|
20241210,141200,347988770,15740,15740,15740,15740,0
|
|
20241210,141100,347988770,15740,15740,15740,15740,0
|
|
20241210,141000,347988770,15740,15740,15740,15740,0
|
|
20241210,140900,347988770,15740,15740,15740,15740,0
|
|
20241210,140800,347988770,15740,15740,15740,15740,0
|
|
20241210,140700,347988770,15740,15740,15740,15740,1
|
|
20241210,140600,347973030,15730,15730,15730,15730,8
|
|
20241210,140500,347847190,15730,15730,15730,15730,0
|
|
20241210,140400,347847190,15730,15730,15730,15730,0
|
|
20241210,140300,347847190,15730,15730,15730,15730,0
|
|
20241210,140200,347847190,15730,15730,15730,15730,0
|
|
20241210,140100,347847190,15730,15730,15730,15730,7
|
|
20241210,140000,347737080,15740,15740,15740,15740,0
|
|
20241210,135900,347737080,15740,15740,15740,15740,0
|
|
20241210,135800,347737080,15740,15740,15740,15740,0
|
|
20241210,135700,347737080,15740,15740,15740,15740,0
|
|
20241210,135600,347737080,15740,15740,15740,15740,0
|
|
20241210,135500,347737080,15740,15740,15740,15740,0
|
|
20241210,135400,347737080,15740,15700,15740,15700,425
|
|
20241210,135300,341060270,15700,15700,15700,15700,1
|
|
20241210,135200,341044570,15660,15660,15660,15660,0
|
|
20241210,135100,341044570,15660,15660,15660,15660,0
|
|
20241210,135000,341044570,15660,15660,15660,15660,0
|
|
20241210,134900,341044570,15660,15660,15660,15660,2
|
|
20241210,134800,341013250,15660,15660,15660,15660,32
|
|
20241210,134700,340512130,15700,15700,15700,15700,5
|
|
20241210,134600,340433630,15700,15700,15700,15700,1
|
|
20241210,134500,340417930,15700,15700,15700,15700,0
|
|
20241210,134400,340417930,15700,15700,15700,15700,0
|
|
20241210,134300,340417930,15700,15700,15700,15700,5
|
|
20241210,134200,340339430,15700,15700,15700,15700,20
|
|
20241210,134100,340025430,15700,15690,15700,15690,18
|
|
20241210,134000,339742960,15690,15690,15690,15690,14
|
|
20241210,133900,339523300,15690,15690,15690,15690,0
|
|
20241210,133800,339523300,15690,15690,15690,15690,0
|
|
20241210,133700,339523300,15690,15680,15690,15680,80
|
|
20241210,133600,338268890,15680,15680,15680,15680,1
|
|
20241210,133500,338253210,15690,15690,15690,15690,0
|
|
20241210,133400,338253210,15690,15690,15690,15690,0
|
|
20241210,133300,338253210,15690,15690,15690,15690,0
|
|
20241210,133200,338253210,15690,15690,15690,15690,1
|
|
20241210,133100,338237520,15690,15690,15690,15690,1
|
|
20241210,133000,338221830,15600,15600,15600,15600,0
|
|
20241210,132900,338221830,15600,15600,15600,15600,0
|
|
20241210,132800,338221830,15600,15600,15600,15600,0
|
|
20241210,132700,338221830,15600,15600,15600,15600,93
|
|
20241210,132600,336771030,15600,15600,15600,15600,6
|
|
20241210,132500,336677430,15600,15600,15600,15600,21
|
|
20241210,132400,336349830,15710,15710,15710,15710,100
|
|
20241210,132300,334778830,15600,15600,15600,15600,12
|
|
20241210,132200,334591630,15600,15600,15600,15600,120
|
|
20241210,132100,332719630,15600,15690,15690,15600,88
|
|
20241210,132000,331340710,15690,15690,15690,15690,2
|
|
20241210,131900,331309330,15690,15700,15700,15690,164
|
|
20241210,131800,328734540,15720,15720,15720,15720,113
|
|
20241210,131700,326958180,15720,15700,15720,15690,109
|
|
20241210,131600,325245900,15700,15610,15700,15610,196
|
|
20241210,131500,322170630,15600,15600,15600,15600,0
|
|
20241210,131400,322170630,15600,15600,15600,15600,0
|
|
20241210,131300,322170630,15600,15590,15600,15590,404
|
|
20241210,131200,315870690,15580,15580,15580,15580,1
|
|
20241210,131100,315855110,15580,15580,15580,15580,0
|
|
20241210,131000,315855110,15580,15580,15580,15580,0
|
|
20241210,130900,315855110,15580,15580,15580,15580,212
|
|
20241210,130800,312552150,15590,15590,15590,15590,0
|
|
20241210,130700,312552150,15590,15590,15590,15590,0
|
|
20241210,130600,312552150,15590,15590,15590,15590,0
|
|
20241210,130500,312552150,15590,15590,15590,15590,0
|
|
20241210,130400,312552150,15590,15590,15590,15590,0
|
|
20241210,130300,312552150,15590,15590,15590,15590,2
|
|
20241210,130200,312520970,15500,15500,15500,15500,0
|
|
20241210,130100,312520970,15500,15500,15500,15500,0
|
|
20241210,130000,312520970,15500,15500,15500,15500,0
|
|
20241210,125900,312520970,15500,15500,15500,15500,0
|
|
20241210,125800,312520970,15500,15500,15500,15500,58
|
|
20241210,125700,311621970,15580,15580,15580,15580,0
|
|
20241210,125600,311621970,15580,15580,15580,15580,230
|
|
20241210,125500,308038570,15590,15590,15590,15590,0
|
|
20241210,125400,308038570,15590,15540,15590,15540,10
|
|
20241210,125300,307882770,15550,15550,15550,15550,0
|
|
20241210,125200,307882770,15550,15550,15550,15550,3
|
|
20241210,125100,307836120,15550,15550,15550,15550,0
|
|
20241210,125000,307836120,15550,15590,15590,15550,7
|
|
20241210,124900,307727070,15590,15600,15600,15590,302
|
|
20241210,124800,303015890,15690,15690,15690,15690,0
|
|
20241210,124700,303015890,15690,15550,15690,15550,1605
|
|
20241210,124600,278022270,15540,15540,15540,15540,0
|
|
20241210,124500,278022270,15540,15540,15540,15470,13
|
|
20241210,124400,277820320,15550,15550,15550,15550,0
|
|
20241210,124300,277820320,15550,15550,15550,15550,0
|
|
20241210,124200,277820320,15550,15550,15550,15550,10
|
|
20241210,124100,277664820,15550,15540,15550,15540,10
|
|
20241210,124000,277509380,15440,15440,15440,15440,0
|
|
20241210,123900,277509380,15440,15440,15440,15440,0
|
|
20241210,123800,277509380,15440,15440,15440,15440,19
|
|
20241210,123700,277216020,15540,15540,15540,15540,0
|
|
20241210,123600,277216020,15540,15540,15540,15540,10
|
|
20241210,123500,277060620,15550,15540,15550,15540,57
|
|
20241210,123400,276174800,15540,15540,15540,15540,0
|
|
20241210,123300,276174800,15540,15540,15540,15540,0
|
|
20241210,123200,276174800,15540,15540,15540,15540,0
|
|
20241210,123100,276174800,15540,15540,15540,15540,0
|
|
20241210,123000,276174800,15540,15540,15540,15540,0
|
|
20241210,122900,276174800,15540,15540,15540,15540,0
|
|
20241210,122800,276174800,15540,15540,15540,15540,0
|
|
20241210,122700,276174800,15540,15540,15540,15540,0
|
|
20241210,122600,276174800,15540,15540,15540,15540,0
|
|
20241210,122500,276174800,15540,15540,15540,15540,0
|
|
20241210,122400,276174800,15540,15540,15540,15540,0
|
|
20241210,122300,276174800,15540,15540,15540,15540,0
|
|
20241210,122200,276174800,15540,15540,15540,15540,10
|
|
20241210,122100,276019400,15490,15490,15490,15490,0
|
|
20241210,122000,276019400,15490,15490,15490,15490,0
|
|
20241210,121900,276019400,15490,15490,15490,15490,1
|
|
20241210,121800,276003910,15540,15540,15540,15540,1
|
|
20241210,121700,275988370,15490,15490,15490,15490,0
|
|
20241210,121600,275988370,15490,15490,15490,15490,0
|
|
20241210,121500,275988370,15490,15490,15490,15490,0
|
|
20241210,121400,275988370,15490,15490,15490,15490,0
|
|
20241210,121300,275988370,15490,15500,15500,15490,84
|
|
20241210,121200,274687180,15510,15510,15510,15510,6
|
|
20241210,121100,274594120,15540,15540,15540,15540,0
|
|
20241210,121000,274594120,15540,15540,15540,15540,0
|
|
20241210,120900,274594120,15540,15540,15540,15540,0
|
|
20241210,120800,274594120,15540,15540,15540,15540,0
|
|
20241210,120700,274594120,15540,15540,15540,15540,0
|
|
20241210,120600,274594120,15540,15540,15540,15540,7
|
|
20241210,120500,274485340,15550,15550,15550,15550,0
|
|
20241210,120400,274485340,15550,15550,15550,15550,6
|
|
20241210,120300,274392040,15540,15540,15540,15540,0
|
|
20241210,120200,274392040,15540,15540,15540,15540,100
|
|
20241210,120100,272838040,15550,15550,15550,15550,0
|
|
20241210,120000,272838040,15550,15530,15550,15530,47
|
|
20241210,115900,272107790,15550,15510,15550,15510,274
|
|
20241210,115800,267847460,15510,15540,15540,15510,2
|
|
20241210,115700,267816410,15510,15510,15510,15510,0
|
|
20241210,115600,267816410,15510,15510,15510,15510,0
|
|
20241210,115500,267816410,15510,15510,15510,15510,0
|
|
20241210,115400,267816410,15510,15510,15510,15510,5
|
|
20241210,115300,267738860,15510,15510,15540,15510,234
|
|
20241210,115200,264109280,15510,15510,15510,15510,0
|
|
20241210,115100,264109280,15510,15510,15510,15510,0
|
|
20241210,115000,264109280,15510,15510,15510,15510,0
|
|
20241210,114900,264109280,15510,15510,15510,15510,1
|
|
20241210,114800,264093770,15510,15510,15510,15510,0
|
|
20241210,114700,264093770,15510,15510,15510,15510,0
|
|
20241210,114600,264093770,15510,15510,15510,15510,0
|
|
20241210,114500,264093770,15510,15510,15510,15510,1
|
|
20241210,114400,264078260,15510,15510,15510,15510,0
|
|
20241210,114300,264078260,15510,15510,15510,15510,0
|
|
20241210,114200,264078260,15510,15510,15510,15510,0
|
|
20241210,114100,264078260,15510,15510,15510,15510,0
|
|
20241210,114000,264078260,15510,15510,15510,15510,2
|
|
20241210,113900,264047240,15570,15570,15570,15570,0
|
|
20241210,113800,264047240,15570,15570,15570,15570,0
|
|
20241210,113700,264047240,15570,15570,15570,15570,0
|
|
20241210,113600,264047240,15570,15570,15570,15570,0
|
|
20241210,113500,264047240,15570,15570,15570,15570,0
|
|
20241210,113400,264047240,15570,15570,15570,15570,0
|
|
20241210,113300,264047240,15570,15570,15570,15570,0
|
|
20241210,113200,264047240,15570,15570,15570,15570,0
|
|
20241210,113100,264047240,15570,15570,15570,15570,0
|
|
20241210,113000,264047240,15570,15570,15570,15570,0
|
|
20241210,112900,264047240,15570,15570,15570,15570,0
|
|
20241210,112800,264047240,15570,15570,15570,15570,0
|
|
20241210,112700,264047240,15570,15570,15570,15570,30
|
|
20241210,112600,263580140,15570,15570,15570,15570,0
|
|
20241210,112500,263580140,15570,15570,15570,15570,0
|
|
20241210,112400,263580140,15570,15570,15570,15570,0
|
|
20241210,112300,263580140,15570,15570,15570,15570,0
|
|
20241210,112200,263580140,15570,15570,15570,15570,0
|
|
20241210,112100,263580140,15570,15570,15570,15570,0
|
|
20241210,112000,263580140,15570,15570,15570,15570,1
|
|
20241210,111900,263564570,15510,15510,15510,15510,0
|
|
20241210,111800,263564570,15510,15510,15510,15510,0
|
|
20241210,111700,263564570,15510,15510,15510,15510,50
|
|
20241210,111600,262789070,15510,15510,15510,15510,19
|
|
20241210,111500,262494380,15590,15590,15590,15590,0
|
|
20241210,111400,262494380,15590,15590,15590,15590,0
|
|
20241210,111300,262494380,15590,15590,15590,15590,0
|
|
20241210,111200,262494380,15590,15590,15590,15590,0
|
|
20241210,111100,262494380,15590,15590,15590,15590,0
|
|
20241210,111000,262494380,15590,15590,15590,15590,0
|
|
20241210,110900,262494380,15590,15590,15590,15590,0
|
|
20241210,110800,262494380,15590,15590,15590,15590,1
|
|
20241210,110700,262478790,15510,15510,15510,15510,0
|
|
20241210,110600,262478790,15510,15510,15510,15510,0
|
|
20241210,110500,262478790,15510,15510,15510,15510,36
|
|
20241210,110400,261920430,15590,15550,15590,15550,17
|
|
20241210,110300,261656040,15540,15540,15540,15540,16
|
|
20241210,110200,261407400,15550,15490,15550,15490,592
|
|
20241210,110100,252230890,15490,15490,15490,15490,22
|
|
20241210,110000,251890110,15490,15410,15490,15410,71
|
|
20241210,105900,250790400,15410,15480,15480,15410,9
|
|
20241210,105800,250651430,15410,15410,15410,15410,10
|
|
20241210,105700,250497330,15410,15410,15410,15410,0
|
|
20241210,105600,250497330,15410,15410,15410,15410,0
|
|
20241210,105500,250497330,15410,15410,15410,15410,0
|
|
20241210,105400,250497330,15410,15410,15410,15410,5
|
|
20241210,105300,250420280,15500,15410,15500,15410,2848
|
|
20241210,105200,206326000,15480,15480,15480,15480,0
|
|
20241210,105100,206326000,15480,15480,15480,15480,12
|
|
20241210,105000,206140240,15480,15480,15480,15480,0
|
|
20241210,104900,206140240,15480,15480,15480,15480,0
|
|
20241210,104800,206140240,15480,15400,15480,15400,3
|
|
20241210,104700,206093910,15400,15400,15400,15400,1
|
|
20241210,104600,206078510,15400,15400,15400,15400,0
|
|
20241210,104500,206078510,15400,15400,15400,15400,0
|
|
20241210,104400,206078510,15400,15400,15400,15400,0
|
|
20241210,104300,206078510,15400,15400,15400,15400,0
|
|
20241210,104200,206078510,15400,15400,15400,15400,0
|
|
20241210,104100,206078510,15400,15400,15400,15400,70
|
|
20241210,104000,205000510,15410,15410,15410,15410,7
|
|
20241210,103900,204892640,15480,15480,15480,15480,3
|
|
20241210,103800,204846200,15480,15480,15480,15480,0
|
|
20241210,103700,204846200,15480,15480,15480,15480,0
|
|
20241210,103600,204846200,15480,15470,15480,15470,13
|
|
20241210,103500,204645060,15470,15470,15470,15470,0
|
|
20241210,103400,204645060,15470,15470,15470,15390,129
|
|
20241210,103300,202650140,15480,15480,15480,15480,0
|
|
20241210,103200,202650140,15480,15490,15490,15480,105
|
|
20241210,103100,201023710,15430,15430,15430,15430,0
|
|
20241210,103000,201023710,15430,15430,15430,15430,4
|
|
20241210,102900,200961990,15430,15430,15430,15430,1
|
|
20241210,102800,200946560,15430,15430,15430,15430,112
|
|
20241210,102700,199218400,15430,15430,15430,15430,0
|
|
20241210,102600,199218400,15430,15430,15430,15430,0
|
|
20241210,102500,199218400,15430,15430,15430,15430,20
|
|
20241210,102400,198909800,15490,15490,15490,15490,6
|
|
20241210,102300,198816860,15490,15490,15490,15490,47
|
|
20241210,102200,198088830,15490,15490,15490,15490,0
|
|
20241210,102100,198088830,15490,15490,15490,15490,2
|
|
20241210,102000,198057850,15490,15490,15490,15490,3
|
|
20241210,101900,198011380,15490,15490,15490,15490,106
|
|
20241210,101800,196369440,15490,15490,15490,15490,0
|
|
20241210,101700,196369440,15490,15490,15490,15490,0
|
|
20241210,101600,196369440,15490,15490,15490,15490,1
|
|
20241210,101500,196353950,15480,15480,15480,15480,4
|
|
20241210,101400,196292030,15490,15480,15490,15480,148
|
|
20241210,101300,194000080,15420,15490,15490,15420,164
|
|
20241210,101200,191462300,15490,15350,15490,15350,1793
|
|
20241210,101100,163845450,15340,15340,15340,15340,72
|
|
20241210,101000,162740970,15340,15340,15350,15340,904
|
|
20241210,100900,148865490,15340,15340,15340,15340,55
|
|
20241210,100800,148021790,15330,15330,15330,15330,2
|
|
20241210,100700,147991130,15340,15340,15340,15340,0
|
|
20241210,100600,147991130,15340,15340,15340,15340,0
|
|
20241210,100500,147991130,15340,15320,15340,15320,245
|
|
20241210,100400,144237570,15220,15290,15310,15220,186
|
|
20241210,100300,141391970,15290,15290,15290,15290,10
|
|
20241210,100200,141239070,15300,15290,15300,15290,133
|
|
20241210,100100,139204470,15220,15220,15220,15220,0
|
|
20241210,100000,139204470,15220,15220,15220,15220,0
|
|
20241210,095900,139204470,15220,15220,15220,15220,15
|
|
20241210,095800,138976170,15220,15290,15290,15220,40
|
|
20241210,095700,138364780,15290,15290,15290,15290,33
|
|
20241210,095600,137860210,15290,15280,15290,15280,10
|
|
20241210,095500,137707330,15300,15300,15300,15300,23
|
|
20241210,095400,137355430,15300,15300,15300,15300,1
|
|
20241210,095300,137340130,15300,15300,15300,15300,0
|
|
20241210,095200,137340130,15300,15300,15300,15300,0
|
|
20241210,095100,137340130,15300,15300,15300,15300,0
|
|
20241210,095000,137340130,15300,15300,15300,15300,1
|
|
20241210,094900,137324830,15300,15300,15300,15300,0
|
|
20241210,094800,137324830,15300,15300,15300,15300,105
|
|
20241210,094700,135718330,15310,15310,15310,15310,0
|
|
20241210,094600,135718330,15310,15310,15310,15310,0
|
|
20241210,094500,135718330,15310,15310,15310,15310,1
|
|
20241210,094400,135703020,15310,15310,15310,15310,35
|
|
20241210,094300,135167170,15310,15310,15320,15310,162
|
|
20241210,094200,132686430,15240,15230,15240,15230,634
|
|
20241210,094100,123026300,15230,15230,15230,15230,0
|
|
20241210,094000,123026300,15230,15230,15240,15070,268
|
|
20241210,093900,118976650,15080,15250,15250,15080,1603
|
|
20241210,093800,94787460,15310,15310,15310,15310,24
|
|
20241210,093700,94420020,15310,15310,15320,15310,196
|
|
20241210,093600,91418910,15310,15310,15310,15310,2
|
|
20241210,093500,91388290,15320,15320,15320,15320,0
|
|
20241210,093400,91388290,15320,15320,15320,15320,33
|
|
20241210,093300,90882730,15320,15320,15320,15320,1
|
|
20241210,093200,90867410,15330,15330,15330,15330,1
|
|
20241210,093100,90852080,15340,15250,15340,15250,9
|
|
20241210,093000,90714740,15250,15230,15250,15220,99
|
|
20241210,092900,89206340,15240,15240,15240,15240,0
|
|
20241210,092800,89206340,15240,15240,15240,15240,3
|
|
20241210,092700,89160620,15190,15190,15190,15190,5
|
|
20241210,092600,89084670,15250,15170,15250,15170,1679
|
|
20241210,092500,63540980,15170,15150,15170,15150,104
|
|
20241210,092400,61965360,15150,15130,15150,15130,118
|
|
20241210,092300,60179760,15140,15090,15140,15090,24
|
|
20241210,092200,59816840,15080,15080,15080,15080,10
|
|
20241210,092100,59666040,15090,15140,15140,15090,157
|
|
20241210,092000,57289720,15130,15100,15130,15100,20
|
|
20241210,091900,56987420,15100,15100,15100,15100,0
|
|
20241210,091800,56987420,15100,15090,15100,15090,69
|
|
20241210,091700,55945530,15080,15080,15080,15080,0
|
|
20241210,091600,55945530,15080,15000,15080,15000,68
|
|
20241210,091500,54920970,15000,15000,15000,15000,10
|
|
20241210,091400,54770970,15000,15000,15000,15000,14
|
|
20241210,091300,54560970,15000,14950,15000,14900,563
|
|
20241210,091200,46125520,14900,14900,14900,14870,62
|
|
20241210,091100,45201780,14870,14890,14890,14870,38
|
|
20241210,091000,44636100,14890,14890,14890,14890,1
|
|
20241210,090900,44621210,14870,14850,14870,14850,545
|
|
20241210,090800,36526960,14850,14840,14850,14840,5
|
|
20241210,090700,36452750,14790,14790,14790,14790,10
|
|
20241210,090600,36304850,14790,14850,14850,14790,11
|
|
20241210,090500,36142100,14870,14870,14870,14870,0
|
|
20241210,090400,36142100,14870,14870,14870,14870,0
|
|
20241210,090300,36142100,14870,14780,14870,14780,134
|
|
20241210,090200,34150090,14560,14560,14560,14560,0
|
|
20241210,090100,34150090,14560,14560,14560,14560,0
|
|
20241210,090000,34150090,14560,14390,14560,14390,2367
|