677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201400,424591960,16900,16900,16900,16900,553
|
|
20241211,201300,424591960,16900,16900,16900,16900,0
|
|
20241211,201200,424591960,16900,16900,16900,16900,0
|
|
20241211,201100,424591960,16900,16900,16900,16900,0
|
|
20241211,201000,424591960,16900,16900,16900,16900,0
|
|
20241211,200900,424591960,16900,16900,16900,16900,0
|
|
20241211,200800,424591960,16900,16900,16900,16900,0
|
|
20241211,200700,424591960,16900,16900,16900,16900,0
|
|
20241211,200600,424591960,16900,16900,16900,16900,0
|
|
20241211,200500,424591960,16900,16900,16900,16900,0
|
|
20241211,200400,424591960,16900,16900,16900,16900,0
|
|
20241211,200300,424591960,16900,16900,16900,16900,0
|
|
20241211,200200,424591960,16900,16900,16900,16900,0
|
|
20241211,200100,424591960,16900,16900,16900,16900,0
|
|
20241211,200000,424591960,16900,16900,16900,16900,0
|
|
20241211,195900,424591960,16900,16900,16900,16900,0
|
|
20241211,195800,424591960,16900,16900,16900,16900,0
|
|
20241211,195700,424591960,16900,16900,16900,16900,0
|
|
20241211,195600,424591960,16900,16900,16900,16900,0
|
|
20241211,195500,424591960,16900,16900,16900,16900,0
|
|
20241211,195400,424591960,16900,16900,16900,16900,0
|
|
20241211,195300,424591960,16900,16900,16900,16900,0
|
|
20241211,195200,424591960,16900,16900,16900,16900,0
|
|
20241211,195100,424591960,16900,16900,16900,16900,0
|
|
20241211,195000,424591960,16900,16900,16900,16900,0
|
|
20241211,194900,424591960,16900,16900,16900,16900,0
|
|
20241211,194800,424591960,16900,16900,16900,16900,0
|
|
20241211,194700,424591960,16900,16900,16900,16900,0
|
|
20241211,194600,424591960,16900,16900,16900,16900,0
|
|
20241211,194500,424591960,16900,16900,16900,16900,0
|
|
20241211,194400,424591960,16900,16900,16900,16900,553
|
|
20241211,194300,424591960,16900,16900,16900,16900,0
|
|
20241211,194200,424591960,16900,16900,16900,16900,0
|
|
20241211,194100,424591960,16900,16900,16900,16900,0
|
|
20241211,194000,424591960,16900,16900,16900,16900,0
|
|
20241211,193900,424591960,16900,16900,16900,16900,0
|
|
20241211,193800,424591960,16900,16900,16900,16900,0
|
|
20241211,193700,424591960,16900,16900,16900,16900,0
|
|
20241211,193600,424591960,16900,16900,16900,16900,0
|
|
20241211,193500,424591960,16900,16900,16900,16900,0
|
|
20241211,193400,424591960,16900,16900,16900,16900,0
|
|
20241211,193300,424591960,16900,16900,16900,16900,0
|
|
20241211,193200,424591960,16900,16900,16900,16900,0
|
|
20241211,193100,424591960,16900,16900,16900,16900,0
|
|
20241211,193000,424591960,16900,16900,16900,16900,0
|
|
20241211,192900,424591960,16900,16900,16900,16900,0
|
|
20241211,192800,424591960,16900,16900,16900,16900,0
|
|
20241211,192700,424591960,16900,16900,16900,16900,0
|
|
20241211,192600,424591960,16900,16900,16900,16900,0
|
|
20241211,192500,424591960,16900,16900,16900,16900,0
|
|
20241211,192400,424591960,16900,16900,16900,16900,0
|
|
20241211,192300,424591960,16900,16900,16900,16900,0
|
|
20241211,192200,424591960,16900,16900,16900,16900,0
|
|
20241211,192100,424591960,16900,16900,16900,16900,0
|
|
20241211,192000,424591960,16900,16900,16900,16900,0
|
|
20241211,191900,424591960,16900,16900,16900,16900,0
|
|
20241211,191800,424591960,16900,16900,16900,16900,0
|
|
20241211,191700,424591960,16900,16900,16900,16900,0
|
|
20241211,191600,424591960,16900,16900,16900,16900,0
|
|
20241211,191500,424591960,16900,16900,16900,16900,0
|
|
20241211,191400,424591960,16900,16900,16900,16900,553
|
|
20241211,191300,424591960,16900,16900,16900,16900,0
|
|
20241211,191200,424591960,16900,16900,16900,16900,0
|
|
20241211,191100,424591960,16900,16900,16900,16900,0
|
|
20241211,191000,424591960,16900,16900,16900,16900,0
|
|
20241211,190900,424591960,16900,16900,16900,16900,0
|
|
20241211,190800,424591960,16900,16900,16900,16900,0
|
|
20241211,190700,424591960,16900,16900,16900,16900,0
|
|
20241211,190600,424591960,16900,16900,16900,16900,0
|
|
20241211,190500,424591960,16900,16900,16900,16900,0
|
|
20241211,190400,424591960,16900,16900,16900,16900,0
|
|
20241211,190300,424591960,16900,16900,16900,16900,0
|
|
20241211,190200,424591960,16900,16900,16900,16900,0
|
|
20241211,190100,424591960,16900,16900,16900,16900,0
|
|
20241211,190000,424591960,16900,16900,16900,16900,0
|
|
20241211,185900,424591960,16900,16900,16900,16900,0
|
|
20241211,185800,424591960,16900,16900,16900,16900,0
|
|
20241211,185700,424591960,16900,16900,16900,16900,0
|
|
20241211,185600,424591960,16900,16900,16900,16900,0
|
|
20241211,185500,424591960,16900,16900,16900,16900,0
|
|
20241211,185400,424591960,16900,16900,16900,16900,0
|
|
20241211,185300,424591960,16900,16900,16900,16900,0
|
|
20241211,185200,424591960,16900,16900,16900,16900,0
|
|
20241211,185100,424591960,16900,16900,16900,16900,0
|
|
20241211,185000,424591960,16900,16900,16900,16900,0
|
|
20241211,184900,424591960,16900,16900,16900,16900,0
|
|
20241211,184800,424591960,16900,16900,16900,16900,0
|
|
20241211,184700,424591960,16900,16900,16900,16900,0
|
|
20241211,184600,424591960,16900,16900,16900,16900,0
|
|
20241211,184500,424591960,16900,16900,16900,16900,0
|
|
20241211,184400,424591960,16900,16900,16900,16900,553
|
|
20241211,184300,424591960,16900,16900,16900,16900,0
|
|
20241211,184200,424591960,16900,16900,16900,16900,0
|
|
20241211,184100,424591960,16900,16900,16900,16900,0
|
|
20241211,184000,424591960,16900,16900,16900,16900,0
|
|
20241211,183900,424591960,16900,16900,16900,16900,0
|
|
20241211,183800,424591960,16900,16900,16900,16900,0
|
|
20241211,183700,424591960,16900,16900,16900,16900,0
|
|
20241211,183600,424591960,16900,16900,16900,16900,0
|
|
20241211,183500,424591960,16900,16900,16900,16900,0
|
|
20241211,183400,424591960,16900,16900,16900,16900,0
|
|
20241211,183300,424591960,16900,16900,16900,16900,0
|
|
20241211,183200,424591960,16900,16900,16900,16900,0
|
|
20241211,183100,424591960,16900,16900,16900,16900,0
|
|
20241211,183000,424591960,16900,16900,16900,16900,0
|
|
20241211,182900,424591960,16900,16900,16900,16900,0
|
|
20241211,182800,424591960,16900,16900,16900,16900,0
|
|
20241211,182700,424591960,16900,16900,16900,16900,0
|
|
20241211,182600,424591960,16900,16900,16900,16900,0
|
|
20241211,182500,424591960,16900,16900,16900,16900,0
|
|
20241211,182400,424591960,16900,16900,16900,16900,0
|
|
20241211,182300,424591960,16900,16900,16900,16900,0
|
|
20241211,182200,424591960,16900,16900,16900,16900,0
|
|
20241211,182100,424591960,16900,16900,16900,16900,0
|
|
20241211,182000,424591960,16900,16900,16900,16900,0
|
|
20241211,181900,424591960,16900,16900,16900,16900,0
|
|
20241211,181800,424591960,16900,16900,16900,16900,0
|
|
20241211,181700,424591960,16900,16900,16900,16900,0
|
|
20241211,181600,424591960,16900,16900,16900,16900,0
|
|
20241211,181500,424591960,16900,16900,16900,16900,0
|
|
20241211,181400,424591960,16900,16900,16900,16900,553
|
|
20241211,181300,424591960,16900,16900,16900,16900,0
|
|
20241211,181200,424591960,16900,16900,16900,16900,0
|
|
20241211,181100,424591960,16900,16900,16900,16900,0
|
|
20241211,181000,424591960,16900,16900,16900,16900,0
|
|
20241211,180900,424591960,16900,16900,16900,16900,0
|
|
20241211,180800,424591960,16900,16900,16900,16900,0
|
|
20241211,180700,424591960,16900,16900,16900,16900,0
|
|
20241211,180600,424591960,16900,16900,16900,16900,0
|
|
20241211,180500,424591960,16900,16900,16900,16900,0
|
|
20241211,180400,424591960,16900,16900,16900,16900,0
|
|
20241211,180300,424591960,16900,16900,16900,16900,0
|
|
20241211,180200,424591960,16900,16900,16900,16900,0
|
|
20241211,180100,424591960,16900,16900,16900,16900,0
|
|
20241211,180000,424591960,16900,16900,16900,16900,0
|
|
20241211,175900,424591960,16900,16900,16900,16900,0
|
|
20241211,175800,424591960,16900,16900,16900,16900,0
|
|
20241211,175700,424591960,16900,16900,16900,16900,0
|
|
20241211,175600,424591960,16900,16900,16900,16900,0
|
|
20241211,175500,424591960,16900,16900,16900,16900,0
|
|
20241211,175400,424591960,16900,16900,16900,16900,0
|
|
20241211,175300,424591960,16900,16900,16900,16900,0
|
|
20241211,175200,424591960,16900,16900,16900,16900,0
|
|
20241211,175100,424591960,16900,16900,16900,16900,0
|
|
20241211,175000,424591960,16900,16900,16900,16900,0
|
|
20241211,174900,424591960,16900,16900,16900,16900,0
|
|
20241211,174800,424591960,16900,16900,16900,16900,0
|
|
20241211,174700,424591960,16900,16900,16900,16900,0
|
|
20241211,174600,424591960,16900,16900,16900,16900,0
|
|
20241211,174500,424591960,16900,16900,16900,16900,0
|
|
20241211,174400,424591960,16900,16900,16900,16900,553
|
|
20241211,174300,424591960,16900,16900,16900,16900,0
|
|
20241211,174200,424591960,16900,16900,16900,16900,0
|
|
20241211,174100,424591960,16900,16900,16900,16900,0
|
|
20241211,174000,424591960,16900,16900,16900,16900,0
|
|
20241211,173900,424591960,16900,16900,16900,16900,0
|
|
20241211,173800,424591960,16900,16900,16900,16900,0
|
|
20241211,173700,424591960,16900,16900,16900,16900,0
|
|
20241211,173600,424591960,16900,16900,16900,16900,0
|
|
20241211,173500,424591960,16900,16900,16900,16900,0
|
|
20241211,173400,424591960,16900,16900,16900,16900,0
|
|
20241211,173300,424591960,16900,16900,16900,16900,0
|
|
20241211,173200,424591960,16900,16900,16900,16900,0
|
|
20241211,173100,424591960,16900,16900,16900,16900,0
|
|
20241211,173000,424591960,16900,16900,16900,16900,0
|
|
20241211,172900,424591960,16900,16900,16900,16900,0
|
|
20241211,172800,424591960,16900,16900,16900,16900,0
|
|
20241211,172700,424591960,16900,16900,16900,16900,0
|
|
20241211,172600,424591960,16900,16900,16900,16900,0
|
|
20241211,172500,424591960,16900,16900,16900,16900,0
|
|
20241211,172400,424591960,16900,16900,16900,16900,0
|
|
20241211,172300,424591960,16900,16900,16900,16900,0
|
|
20241211,172200,424591960,16900,16900,16900,16900,0
|
|
20241211,172100,424591960,16900,16900,16900,16900,0
|
|
20241211,172000,424591960,16900,16900,16900,16900,0
|
|
20241211,171900,424591960,16900,16900,16900,16900,0
|
|
20241211,171800,424591960,16900,16900,16900,16900,0
|
|
20241211,171700,424591960,16900,16900,16900,16900,0
|
|
20241211,171600,424591960,16900,16900,16900,16900,0
|
|
20241211,171500,424591960,16900,16900,16900,16900,0
|
|
20241211,171400,424591960,16900,16900,16900,16900,553
|
|
20241211,171300,424591960,16900,16900,16900,16900,0
|
|
20241211,171200,424591960,16900,16900,16900,16900,0
|
|
20241211,171100,424591960,16900,16900,16900,16900,0
|
|
20241211,171000,424591960,16900,16900,16900,16900,0
|
|
20241211,170900,424591960,16900,16900,16900,16900,0
|
|
20241211,170800,424591960,16900,16900,16900,16900,0
|
|
20241211,170700,424591960,16900,16900,16900,16900,0
|
|
20241211,170600,424591960,16900,16900,16900,16900,0
|
|
20241211,170500,424591960,16900,16900,16900,16900,0
|
|
20241211,170400,424591960,16900,16900,16900,16900,0
|
|
20241211,170300,424591960,16900,16900,16900,16900,0
|
|
20241211,170200,424591960,16900,16900,16900,16900,0
|
|
20241211,170100,424591960,16900,16900,16900,16900,0
|
|
20241211,170000,424591960,16900,16900,16900,16900,0
|
|
20241211,165900,424591960,16900,16900,16900,16900,0
|
|
20241211,165800,424591960,16900,16900,16900,16900,0
|
|
20241211,165700,424591960,16900,16900,16900,16900,0
|
|
20241211,165600,424591960,16900,16900,16900,16900,0
|
|
20241211,165500,424591960,16900,16900,16900,16900,0
|
|
20241211,165400,424591960,16900,16900,16900,16900,0
|
|
20241211,165300,424591960,16900,16900,16900,16900,0
|
|
20241211,165200,424591960,16900,16900,16900,16900,0
|
|
20241211,165100,424591960,16900,16900,16900,16900,0
|
|
20241211,165000,424591960,16900,16900,16900,16900,0
|
|
20241211,164900,424591960,16900,16900,16900,16900,0
|
|
20241211,164800,424591960,16900,16900,16900,16900,0
|
|
20241211,164700,424591960,16900,16900,16900,16900,0
|
|
20241211,164600,424591960,16900,16900,16900,16900,0
|
|
20241211,164500,424591960,16900,16900,16900,16900,0
|
|
20241211,164400,424591960,16900,16900,16900,16900,553
|
|
20241211,164300,424591960,16900,16900,16900,16900,0
|
|
20241211,164200,424591960,16900,16900,16900,16900,0
|
|
20241211,164100,424591960,16900,16900,16900,16900,0
|
|
20241211,164000,424591960,16900,16900,16900,16900,0
|
|
20241211,163900,424591960,16900,16900,16900,16900,0
|
|
20241211,163800,424591960,16900,16900,16900,16900,0
|
|
20241211,163700,424591960,16900,16900,16900,16900,0
|
|
20241211,163600,424591960,16900,16900,16900,16900,0
|
|
20241211,163500,424591960,16900,16900,16900,16900,0
|
|
20241211,163400,424591960,16900,16900,16900,16900,0
|
|
20241211,163300,424591960,16900,16900,16900,16900,0
|
|
20241211,163200,424591960,16900,16900,16900,16900,0
|
|
20241211,163100,424591960,16900,16900,16900,16900,0
|
|
20241211,163000,424591960,16900,16900,16900,16900,0
|
|
20241211,162900,424591960,16900,16900,16900,16900,0
|
|
20241211,162800,424591960,16900,16900,16900,16900,0
|
|
20241211,162700,424591960,16900,16900,16900,16900,0
|
|
20241211,162600,424591960,16900,16900,16900,16900,0
|
|
20241211,162500,424591960,16900,16900,16900,16900,0
|
|
20241211,162400,424591960,16900,16900,16900,16900,0
|
|
20241211,162300,424591960,16900,16900,16900,16900,0
|
|
20241211,162200,424591960,16900,16900,16900,16900,0
|
|
20241211,162100,424591960,16900,16900,16900,16900,0
|
|
20241211,162000,424591960,16900,16900,16900,16900,0
|
|
20241211,161900,424591960,16900,16900,16900,16900,0
|
|
20241211,161800,424591960,16900,16900,16900,16900,0
|
|
20241211,161700,424591960,16900,16900,16900,16900,0
|
|
20241211,161600,424591960,16900,16900,16900,16900,0
|
|
20241211,161500,424591960,16900,16900,16900,16900,0
|
|
20241211,161400,424591960,16900,16900,16900,16900,553
|
|
20241211,161300,424591960,16900,16900,16900,16900,0
|
|
20241211,161200,424591960,16900,16900,16900,16900,0
|
|
20241211,161100,424591960,16900,16900,16900,16900,0
|
|
20241211,161000,424591960,16900,16900,16900,16900,0
|
|
20241211,160900,424591960,16900,16900,16900,16900,0
|
|
20241211,160800,424591960,16900,16900,16900,16900,0
|
|
20241211,160700,424591960,16900,16900,16900,16900,0
|
|
20241211,160600,424591960,16900,16900,16900,16900,0
|
|
20241211,160500,424591960,16900,16900,16900,16900,0
|
|
20241211,160400,424591960,16900,16900,16900,16900,0
|
|
20241211,160300,424591960,16900,16900,16900,16900,0
|
|
20241211,160200,424591960,16900,16900,16900,16900,0
|
|
20241211,160100,424591960,16900,16900,16900,16900,0
|
|
20241211,160000,424591960,16900,16900,16900,16900,0
|
|
20241211,155900,424591960,16900,16900,16900,16900,0
|
|
20241211,155800,424591960,16900,16900,16900,16900,0
|
|
20241211,155700,424591960,16900,16900,16900,16900,0
|
|
20241211,155600,424591960,16900,16900,16900,16900,0
|
|
20241211,155500,424591960,16900,16900,16900,16900,0
|
|
20241211,155400,424591960,16900,16900,16900,16900,0
|
|
20241211,155300,424591960,16900,16900,16900,16900,0
|
|
20241211,155200,424591960,16900,16900,16900,16900,0
|
|
20241211,155100,424591960,16900,16900,16900,16900,0
|
|
20241211,155000,424591960,16900,16900,16900,16900,0
|
|
20241211,154900,424591960,16900,16900,16900,16900,0
|
|
20241211,154800,424591960,16900,16900,16900,16900,0
|
|
20241211,154700,424591960,16900,16900,16900,16900,0
|
|
20241211,154600,424591960,16900,16900,16900,16900,0
|
|
20241211,154500,424591960,16900,16900,16900,16900,0
|
|
20241211,154400,424591960,16900,16900,16900,16900,553
|
|
20241211,154300,424591960,16900,16900,16900,16900,0
|
|
20241211,154200,424591960,16900,16900,16900,16900,0
|
|
20241211,154100,424591960,16900,16900,16900,16900,0
|
|
20241211,154000,424591960,16900,16900,16900,16900,0
|
|
20241211,153900,424591960,16900,16900,16900,16900,0
|
|
20241211,153800,424591960,16900,16900,16900,16900,0
|
|
20241211,153700,424591960,16900,16900,16900,16900,0
|
|
20241211,153600,424591960,16900,16900,16900,16900,0
|
|
20241211,153500,424591960,16900,16900,16900,16900,0
|
|
20241211,153400,424591960,16900,16900,16900,16900,0
|
|
20241211,153300,424591960,16900,16900,16900,16900,0
|
|
20241211,153200,424591960,16900,16900,16900,16900,0
|
|
20241211,153100,424591960,16900,16900,16900,16900,0
|
|
20241211,153000,424591960,16900,16900,16900,16900,553
|
|
20241211,152900,415246260,16900,16900,16900,16900,0
|
|
20241211,152800,415246260,16900,16900,16900,16900,0
|
|
20241211,152700,415246260,16900,16900,16900,16900,0
|
|
20241211,152600,415246260,16900,16900,16900,16900,0
|
|
20241211,152500,415246260,16900,16900,16900,16900,0
|
|
20241211,152400,415246260,16900,16900,16900,16900,0
|
|
20241211,152300,415246260,16900,16900,16900,16900,0
|
|
20241211,152200,415246260,16900,16900,16900,16900,0
|
|
20241211,152100,415246260,16900,16900,16900,16900,0
|
|
20241211,152000,415246260,16900,16900,16900,16900,0
|
|
20241211,151900,415246260,16900,16800,16900,16800,222
|
|
20241211,151800,411499360,16900,16900,16900,16800,102
|
|
20241211,151700,409775860,16790,16900,16900,16790,45
|
|
20241211,151600,409015470,16900,16880,16900,16880,292
|
|
20241211,151500,404082710,16870,16870,16870,16870,21
|
|
20241211,151400,403728440,16780,16880,16880,16780,49
|
|
20241211,151300,402901920,16870,16870,16870,16780,70
|
|
20241211,151200,401721200,16780,16870,16880,16780,52
|
|
20241211,151100,400844310,16780,16780,16780,16780,3
|
|
20241211,151000,400793970,16870,16860,16870,16860,60
|
|
20241211,150900,399781780,16870,16870,16870,16870,0
|
|
20241211,150800,399781780,16870,16870,16870,16870,56
|
|
20241211,150700,398837060,16870,16870,16870,16870,60
|
|
20241211,150600,397824860,16850,16850,16850,16850,134
|
|
20241211,150500,395566960,16850,16850,16850,16850,33
|
|
20241211,150400,395010910,16850,16850,16850,16850,0
|
|
20241211,150300,395010910,16850,16850,16850,16850,1
|
|
20241211,150200,394994060,16800,16840,16840,16800,3
|
|
20241211,150100,394943620,16840,16840,16840,16840,0
|
|
20241211,150000,394943620,16840,16840,16840,16840,9
|
|
20241211,145900,394792060,16840,16840,16840,16840,28
|
|
20241211,145800,394320540,16840,16840,16840,16840,22
|
|
20241211,145700,393950060,16840,16840,16840,16840,0
|
|
20241211,145600,393950060,16840,16840,16840,16840,54
|
|
20241211,145500,393040700,16830,16830,16830,16830,18
|
|
20241211,145400,392737760,16830,16830,16830,16830,0
|
|
20241211,145300,392737760,16830,16830,16830,16830,0
|
|
20241211,145200,392737760,16830,16830,16830,16830,35
|
|
20241211,145100,392148710,16830,16830,16830,16830,35
|
|
20241211,145000,391559660,16830,16830,16830,16830,0
|
|
20241211,144900,391559660,16830,16830,16830,16830,54
|
|
20241211,144800,390650840,16830,16830,16830,16830,0
|
|
20241211,144700,390650840,16830,16830,16830,16830,0
|
|
20241211,144600,390650840,16830,16830,16830,16830,0
|
|
20241211,144500,390650840,16830,16830,16830,16830,1
|
|
20241211,144400,390634010,16700,16730,16830,16700,7
|
|
20241211,144300,390516950,16730,16730,16730,16730,0
|
|
20241211,144200,390516950,16730,16730,16730,16730,0
|
|
20241211,144100,390516950,16730,16730,16730,16730,0
|
|
20241211,144000,390516950,16730,16730,16730,16730,1
|
|
20241211,143900,390500220,16730,16730,16730,16730,71
|
|
20241211,143800,389312390,16730,16740,16740,16730,97
|
|
20241211,143700,387689500,16740,16740,16740,16740,132
|
|
20241211,143600,385479820,16740,16740,16740,16740,0
|
|
20241211,143500,385479820,16740,16740,16740,16740,0
|
|
20241211,143400,385479820,16740,16740,16740,16740,0
|
|
20241211,143300,385479820,16740,16740,16740,16740,350
|
|
20241211,143200,379620820,16840,16840,16840,16840,49
|
|
20241211,143100,378795660,16830,16830,16830,16830,23
|
|
20241211,143000,378408570,16830,16820,16830,16820,49
|
|
20241211,142900,377583910,16740,16740,16740,16740,0
|
|
20241211,142800,377583910,16740,16740,16740,16740,0
|
|
20241211,142700,377583910,16740,16740,16740,16740,60
|
|
20241211,142600,376579510,16830,16830,16830,16830,0
|
|
20241211,142500,376579510,16830,16830,16830,16830,0
|
|
20241211,142400,376579510,16830,16830,16830,16830,1
|
|
20241211,142300,376562680,16830,16830,16830,16830,4
|
|
20241211,142200,376495360,16830,16830,16830,16830,0
|
|
20241211,142100,376495360,16830,16830,16830,16830,30
|
|
20241211,142000,375990460,16840,16840,16840,16840,0
|
|
20241211,141900,375990460,16840,16840,16840,16840,3
|
|
20241211,141800,375939940,16840,16840,16840,16840,0
|
|
20241211,141700,375939940,16840,16800,16840,16800,49
|
|
20241211,141600,375115060,16800,16800,16800,16800,4
|
|
20241211,141500,375047860,16690,16690,16690,16690,0
|
|
20241211,141400,375047860,16690,16690,16690,16690,0
|
|
20241211,141300,375047860,16690,16690,16690,16690,5
|
|
20241211,141200,374964410,16800,16690,16800,16690,76
|
|
20241211,141100,373689860,16800,16800,16800,16800,0
|
|
20241211,141000,373689860,16800,16800,16800,16800,9
|
|
20241211,140900,373538660,16800,16780,16800,16780,14
|
|
20241211,140800,373303570,16790,16790,16790,16790,39
|
|
20241211,140700,372648760,16780,16780,16780,16780,0
|
|
20241211,140600,372648760,16780,16780,16780,16780,0
|
|
20241211,140500,372648760,16780,16780,16780,16780,0
|
|
20241211,140400,372648760,16780,16770,16780,16770,203
|
|
20241211,140300,369244070,16770,16770,16770,16770,0
|
|
20241211,140200,369244070,16770,16770,16770,16770,23
|
|
20241211,140100,368858360,16760,16750,16760,16750,9
|
|
20241211,140000,368707530,16730,16730,16730,16730,0
|
|
20241211,135900,368707530,16730,16720,16730,16720,33
|
|
20241211,135800,368155540,16730,16730,16730,16730,0
|
|
20241211,135700,368155540,16730,16730,16730,16730,0
|
|
20241211,135600,368155540,16730,16730,16730,16730,60
|
|
20241211,135500,367151740,16760,16760,16760,16760,0
|
|
20241211,135400,367151740,16760,16760,16760,16760,0
|
|
20241211,135300,367151740,16760,16760,16760,16760,43
|
|
20241211,135200,366431060,16770,16770,16770,16770,0
|
|
20241211,135100,366431060,16770,16770,16770,16770,0
|
|
20241211,135000,366431060,16770,16780,16780,16620,44
|
|
20241211,134900,365693520,16770,16750,16770,16750,14
|
|
20241211,134800,365458800,16750,16750,16750,16750,0
|
|
20241211,134700,365458800,16750,16720,16750,16720,40
|
|
20241211,134600,364789230,16720,16730,16730,16580,35
|
|
20241211,134500,364205120,16680,16680,16680,16680,0
|
|
20241211,134400,364205120,16680,16680,16680,16680,265
|
|
20241211,134300,359784920,16680,16730,16740,16680,95
|
|
20241211,134200,358196630,16720,16720,16720,16720,8
|
|
20241211,134100,358062870,16680,16720,16720,16680,71
|
|
20241211,134000,356878290,16720,16700,16720,16700,66
|
|
20241211,133900,355775840,16690,16670,16690,16670,89
|
|
20241211,133800,354291350,16660,16650,16660,16650,59
|
|
20241211,133700,353308850,16630,16600,16630,16600,884
|
|
20241211,133600,338629050,16600,16600,16600,16600,190
|
|
20241211,133500,335475050,16600,16600,16600,16600,0
|
|
20241211,133400,335475050,16600,16600,16600,16600,32
|
|
20241211,133300,334943850,16600,16600,16600,16600,0
|
|
20241211,133200,334943850,16600,16600,16600,16600,0
|
|
20241211,133100,334943850,16600,16600,16600,16600,0
|
|
20241211,133000,334943850,16600,16600,16600,16600,52
|
|
20241211,132900,334080650,16600,16600,16600,16600,0
|
|
20241211,132800,334080650,16600,16600,16600,16600,0
|
|
20241211,132700,334080650,16600,16600,16600,16600,0
|
|
20241211,132600,334080650,16600,16600,16600,16600,58
|
|
20241211,132500,333117850,16600,16600,16600,16600,0
|
|
20241211,132400,333117850,16600,16600,16600,16600,50
|
|
20241211,132300,332287850,16590,16590,16590,16590,100
|
|
20241211,132200,330628850,16600,16600,16600,16600,0
|
|
20241211,132100,330628850,16600,16600,16600,16600,1
|
|
20241211,132000,330612250,16600,16600,16600,16600,32
|
|
20241211,131900,330081050,16600,16600,16600,16600,21
|
|
20241211,131800,329732450,16600,16600,16600,16600,84
|
|
20241211,131700,328338050,16600,16600,16600,16600,0
|
|
20241211,131600,328338050,16600,16600,16600,16600,0
|
|
20241211,131500,328338050,16600,16600,16600,16600,7
|
|
20241211,131400,328221850,16600,16600,16600,16600,0
|
|
20241211,131300,328221850,16600,16600,16600,16600,0
|
|
20241211,131200,328221850,16600,16600,16600,16600,2
|
|
20241211,131100,328188650,16600,16600,16600,16600,0
|
|
20241211,131000,328188650,16600,16600,16600,16600,50
|
|
20241211,130900,327358650,16590,16590,16590,16590,2
|
|
20241211,130800,327325470,16580,16580,16580,16580,3
|
|
20241211,130700,327275730,16580,16580,16580,16580,2
|
|
20241211,130600,327242570,16590,16590,16590,16590,8
|
|
20241211,130500,327109850,16600,16600,16600,16600,0
|
|
20241211,130400,327109850,16600,16600,16600,16600,39
|
|
20241211,130300,326462450,16500,16500,16500,16500,0
|
|
20241211,130200,326462450,16500,16600,16600,16500,101
|
|
20241211,130100,324785950,16600,16600,16600,16600,50
|
|
20241211,130000,323955950,16600,16600,16600,16600,0
|
|
20241211,125900,323955950,16600,16600,16600,16600,30
|
|
20241211,125800,323457950,16600,16600,16600,16600,0
|
|
20241211,125700,323457950,16600,16600,16600,16600,47
|
|
20241211,125600,322677750,16520,16530,16530,16520,203
|
|
20241211,125500,319322870,16600,16590,16600,16590,12
|
|
20241211,125400,319123760,16590,16590,16590,16590,0
|
|
20241211,125300,319123760,16590,16590,16590,16590,60
|
|
20241211,125200,318128360,16590,16580,16590,16580,47
|
|
20241211,125100,317348640,16580,16580,16580,16580,0
|
|
20241211,125000,317348640,16580,16580,16580,16580,0
|
|
20241211,124900,317348640,16580,16570,16580,16570,145
|
|
20241211,124800,314944570,16570,16560,16570,16560,7
|
|
20241211,124700,314828600,16560,16540,16560,16540,9
|
|
20241211,124600,314679620,16520,16550,16550,16520,9
|
|
20241211,124500,314530760,16460,16460,16460,16460,1
|
|
20241211,124400,314514300,16540,16540,16540,16540,0
|
|
20241211,124300,314514300,16540,16540,16540,16540,19
|
|
20241211,124200,314200040,16540,16540,16540,16540,1
|
|
20241211,124100,314183500,16550,16550,16550,16550,0
|
|
20241211,124000,314183500,16550,16550,16550,16550,0
|
|
20241211,123900,314183500,16550,16550,16550,16550,0
|
|
20241211,123800,314183500,16550,16550,16550,16550,0
|
|
20241211,123700,314183500,16550,16550,16550,16550,0
|
|
20241211,123600,314183500,16550,16550,16550,16550,0
|
|
20241211,123500,314183500,16550,16550,16550,16550,1
|
|
20241211,123400,314166950,16490,16500,16500,16490,36
|
|
20241211,123300,313572970,16550,16550,16550,16550,1
|
|
20241211,123200,313556420,16570,16570,16570,16570,0
|
|
20241211,123100,313556420,16570,16580,16580,16490,102
|
|
20241211,123000,311869290,16580,16580,16580,16580,0
|
|
20241211,122900,311869290,16580,16550,16580,16550,18
|
|
20241211,122800,311570940,16550,16550,16550,16550,2
|
|
20241211,122700,311537840,16550,16550,16550,16550,0
|
|
20241211,122600,311537840,16550,16550,16550,16550,0
|
|
20241211,122500,311537840,16550,16540,16550,16540,5
|
|
20241211,122400,311455130,16450,16450,16450,16450,0
|
|
20241211,122300,311455130,16450,16450,16450,16450,1
|
|
20241211,122200,311438680,16450,16430,16450,16370,422
|
|
20241211,122100,304500740,16370,16370,16370,16370,0
|
|
20241211,122000,304500740,16370,16370,16370,16370,0
|
|
20241211,121900,304500740,16370,16370,16370,16370,0
|
|
20241211,121800,304500740,16370,16370,16370,16370,0
|
|
20241211,121700,304500740,16370,16370,16370,16370,36
|
|
20241211,121600,303911420,16430,16430,16430,16430,35
|
|
20241211,121500,303336370,16420,16420,16420,16420,0
|
|
20241211,121400,303336370,16420,16370,16420,16370,32
|
|
20241211,121300,302811930,16400,16400,16400,16400,0
|
|
20241211,121200,302811930,16400,16390,16400,16390,20
|
|
20241211,121100,302483950,16370,16370,16370,16370,1
|
|
20241211,121000,302467580,16380,16380,16380,16380,10
|
|
20241211,120900,302303780,16380,16380,16380,16380,10
|
|
20241211,120800,302139980,16380,16380,16380,16380,0
|
|
20241211,120700,302139980,16380,16380,16380,16380,0
|
|
20241211,120600,302139980,16380,16380,16380,16380,0
|
|
20241211,120500,302139980,16380,16380,16380,16380,0
|
|
20241211,120400,302139980,16380,16380,16380,16380,3
|
|
20241211,120300,302090840,16380,16360,16380,16360,256
|
|
20241211,120200,297901560,16380,16380,16380,16380,2
|
|
20241211,120100,297868800,16380,16380,16380,16380,50
|
|
20241211,120000,297049800,16360,16390,16390,16360,11
|
|
20241211,115900,296869810,16350,16350,16350,16350,0
|
|
20241211,115800,296869810,16350,16350,16350,16350,0
|
|
20241211,115700,296869810,16350,16350,16350,16350,0
|
|
20241211,115600,296869810,16350,16350,16350,16350,0
|
|
20241211,115500,296869810,16350,16350,16350,16350,0
|
|
20241211,115400,296869810,16350,16350,16350,16350,0
|
|
20241211,115300,296869810,16350,16350,16350,16350,8
|
|
20241211,115200,296739010,16300,16300,16300,16300,0
|
|
20241211,115100,296739010,16300,16300,16300,16300,0
|
|
20241211,115000,296739010,16300,16300,16300,16300,20
|
|
20241211,114900,296413010,16300,16300,16300,16300,24
|
|
20241211,114800,296021810,16350,16350,16350,16350,0
|
|
20241211,114700,296021810,16350,16350,16350,16350,0
|
|
20241211,114600,296021810,16350,16350,16350,16350,0
|
|
20241211,114500,296021810,16350,16350,16350,16350,1
|
|
20241211,114400,296005460,16350,16350,16350,16350,0
|
|
20241211,114300,296005460,16350,16300,16350,16300,2
|
|
20241211,114200,295972810,16280,16290,16290,16280,42
|
|
20241211,114100,295288650,16290,16290,16290,16290,50
|
|
20241211,114000,294474150,16290,16330,16330,16290,69
|
|
20241211,113900,293348040,16400,16360,16410,16360,292
|
|
20241211,113800,288566270,16300,16300,16300,16300,20
|
|
20241211,113700,288240270,16370,16370,16370,16370,100
|
|
20241211,113600,286603270,16380,16380,16380,16380,0
|
|
20241211,113500,286603270,16380,16290,16380,16290,2
|
|
20241211,113400,286570600,16390,16390,16390,16390,0
|
|
20241211,113300,286570600,16390,16390,16390,16390,0
|
|
20241211,113200,286570600,16390,16390,16390,16390,1
|
|
20241211,113100,286554210,16300,16390,16520,16300,1144
|
|
20241211,113000,267890760,16300,16300,16300,16300,431
|
|
20241211,112900,260865460,16400,16400,16400,16400,0
|
|
20241211,112800,260865460,16400,16400,16400,16400,0
|
|
20241211,112700,260865460,16400,16400,16400,16400,163
|
|
20241211,112600,258192260,16500,16500,16500,16500,0
|
|
20241211,112500,258192260,16500,16500,16500,16500,1
|
|
20241211,112400,258175760,16510,16510,16510,16510,1
|
|
20241211,112300,258159250,16380,16450,16450,16350,455
|
|
20241211,112200,250697530,16440,16420,16440,16420,11
|
|
20241211,112100,250516750,16410,16410,16410,16410,0
|
|
20241211,112000,250516750,16410,16420,16420,16410,4
|
|
20241211,111900,250451100,16450,16450,16450,16450,88
|
|
20241211,111800,249003500,16450,16450,16450,16450,0
|
|
20241211,111700,249003500,16450,16450,16450,16450,105
|
|
20241211,111600,247276250,16520,16520,16520,16520,0
|
|
20241211,111500,247276250,16520,16520,16520,16520,0
|
|
20241211,111400,247276250,16520,16520,16520,16520,0
|
|
20241211,111300,247276250,16520,16520,16520,16520,1
|
|
20241211,111200,247259730,16530,16530,16530,16530,0
|
|
20241211,111100,247259730,16530,16530,16530,16530,0
|
|
20241211,111000,247259730,16530,16460,16530,16460,114
|
|
20241211,110900,245379300,16510,16510,16510,16510,0
|
|
20241211,110800,245379300,16510,16510,16510,16510,17
|
|
20241211,110700,245098630,16460,16460,16460,16460,1
|
|
20241211,110600,245082170,16450,16450,16450,16450,0
|
|
20241211,110500,245082170,16450,16450,16450,16450,2
|
|
20241211,110400,245049270,16550,16550,16550,16550,39
|
|
20241211,110300,244403820,16550,16500,16550,16500,976
|
|
20241211,110200,228261630,16500,16500,16500,16500,0
|
|
20241211,110100,228261630,16500,16500,16500,16500,0
|
|
20241211,110000,228261630,16500,16500,16500,16500,7
|
|
20241211,105900,228146130,16500,16500,16500,16500,38
|
|
20241211,105800,227519130,16540,16540,16540,16540,0
|
|
20241211,105700,227519130,16540,16540,16540,16540,0
|
|
20241211,105600,227519130,16540,16540,16540,16540,0
|
|
20241211,105500,227519130,16540,16540,16540,16540,43
|
|
20241211,105400,226807910,16540,16540,16540,16540,1
|
|
20241211,105300,226791370,16500,16500,16500,16500,0
|
|
20241211,105200,226791370,16500,16500,16500,16500,41
|
|
20241211,105100,226114870,16500,16500,16500,16500,38
|
|
20241211,105000,225487870,16500,16500,16500,16500,196
|
|
20241211,104900,222253870,16500,16550,16550,16500,235
|
|
20241211,104800,218374620,16550,16550,16550,16550,0
|
|
20241211,104700,218374620,16550,16550,16550,16550,2
|
|
20241211,104600,218341520,16550,16550,16550,16550,1
|
|
20241211,104500,218324970,16540,16450,16540,16450,38
|
|
20241211,104400,217696550,16530,16530,16530,16530,50
|
|
20241211,104300,216870050,16540,16530,16540,16530,32
|
|
20241211,104200,216340990,16530,16530,16530,16530,0
|
|
20241211,104100,216340990,16530,16530,16530,16530,0
|
|
20241211,104000,216340990,16530,16530,16530,16530,40
|
|
20241211,103900,215679790,16530,16530,16530,16530,0
|
|
20241211,103800,215679790,16530,16530,16530,16530,0
|
|
20241211,103700,215679790,16530,16450,16530,16450,35
|
|
20241211,103600,215101320,16450,16450,16450,16450,4
|
|
20241211,103500,215035520,16520,16520,16520,16520,3
|
|
20241211,103400,214985960,16530,16530,16530,16530,2
|
|
20241211,103300,214952900,16450,16450,16450,16450,100
|
|
20241211,103200,213307900,16450,16450,16450,16450,0
|
|
20241211,103100,213307900,16450,16450,16450,16450,10
|
|
20241211,103000,213143400,16450,16450,16450,16450,0
|
|
20241211,102900,213143400,16450,16450,16450,16450,54
|
|
20241211,102800,212255100,16450,16450,16450,16450,0
|
|
20241211,102700,212255100,16450,16540,16540,16450,117
|
|
20241211,102600,210325950,16540,16540,16540,16540,41
|
|
20241211,102500,209647810,16470,16500,16500,16470,372
|
|
20241211,102400,203514540,16520,16580,16580,16520,627
|
|
20241211,102300,193144240,16580,16580,16580,16580,36
|
|
20241211,102200,192547360,16580,16580,16580,16580,0
|
|
20241211,102100,192547360,16580,16580,16580,16580,0
|
|
20241211,102000,192547360,16580,16590,16590,16580,260
|
|
20241211,101900,188236040,16580,16580,16580,16580,2
|
|
20241211,101800,188202880,16590,16590,16590,16590,1
|
|
20241211,101700,188186290,16590,16590,16590,16580,211
|
|
20241211,101600,184686810,16590,16590,16590,16590,55
|
|
20241211,101500,183774360,16590,16590,16590,16590,0
|
|
20241211,101400,183774360,16590,16590,16590,16590,1
|
|
20241211,101300,183757770,16590,16590,16590,16590,57
|
|
20241211,101200,182812140,16600,16600,16600,16600,0
|
|
20241211,101100,182812140,16600,16600,16600,16600,34
|
|
20241211,101000,182247740,16520,16520,16520,16520,10
|
|
20241211,100900,182082540,16550,16550,16550,16550,0
|
|
20241211,100800,182082540,16550,16550,16550,16550,0
|
|
20241211,100700,182082540,16550,16550,16550,16550,0
|
|
20241211,100600,182082540,16550,16550,16550,16550,232
|
|
20241211,100500,178242940,16550,16550,16550,16550,3
|
|
20241211,100400,178193290,16550,16550,16550,16550,273
|
|
20241211,100300,173675140,16590,16590,16590,16590,2
|
|
20241211,100200,173641960,16550,16600,16600,16550,61
|
|
20241211,100100,172632110,16600,16600,16600,16600,0
|
|
20241211,100000,172632110,16600,16600,16600,16600,117
|
|
20241211,095900,170689910,16600,16600,16600,16600,0
|
|
20241211,095800,170689910,16600,16600,16600,16600,45
|
|
20241211,095700,169942910,16590,16540,16590,16540,16
|
|
20241211,095600,169677570,16590,16590,16590,16590,0
|
|
20241211,095500,169677570,16590,16580,16590,16580,39
|
|
20241211,095400,169030570,16580,16490,16580,16490,57
|
|
20241211,095300,168089020,16590,16590,16590,16590,61
|
|
20241211,095200,167077030,16590,16540,16590,16540,22
|
|
20241211,095100,166712150,16590,16490,16590,16490,268
|
|
20241211,095000,162286530,16590,16590,16590,16590,31
|
|
20241211,094900,161772240,16570,16560,16570,16560,544
|
|
20241211,094800,152763480,16560,16560,16560,16560,52
|
|
20241211,094700,151902360,16560,16560,16560,16560,0
|
|
20241211,094600,151902360,16560,16550,16560,16550,51
|
|
20241211,094500,151057840,16560,16560,16560,16560,0
|
|
20241211,094400,151057840,16560,16560,16560,16560,38
|
|
20241211,094300,150428560,16550,16550,16550,16550,10
|
|
20241211,094200,150263060,16560,16550,16560,16550,241
|
|
20241211,094100,146273600,16550,16550,16550,16470,75
|
|
20241211,094000,145033150,16550,16550,16550,16550,1
|
|
20241211,093900,145016600,16550,16540,16560,16540,169
|
|
20241211,093800,142219570,16530,16510,16530,16510,286
|
|
20241211,093700,137496490,16510,16510,16510,16410,58
|
|
20241211,093600,136539010,16510,16500,16510,16500,360
|
|
20241211,093500,130597540,16500,16500,16500,16500,37
|
|
20241211,093400,129987040,16490,16420,16490,16420,2
|
|
20241211,093300,129954130,16490,16430,16490,16420,611
|
|
20241211,093200,119920270,16430,16490,16490,16430,50
|
|
20241211,093100,119098410,16500,16410,16500,16410,214
|
|
20241211,093000,115586580,16520,16530,16530,16520,44
|
|
20241211,092900,114859300,16540,16380,16540,16380,154
|
|
20241211,092800,112322150,16480,16500,16500,16480,157
|
|
20241211,092700,109733450,16500,16500,16500,16500,1
|
|
20241211,092600,109716950,16480,16490,16490,16480,35
|
|
20241211,092500,109140110,16480,16490,16500,16480,240
|
|
20241211,092400,105183860,16500,16480,16500,16480,1156
|
|
20241211,092300,86114340,16480,16450,16480,16450,110
|
|
20241211,092200,84302660,16450,16350,16450,16350,1389
|
|
20241211,092100,61531670,16370,16370,16370,16370,31
|
|
20241211,092000,61024200,16350,16350,16350,16350,112
|
|
20241211,091900,59193000,16350,16310,16350,16310,36
|
|
20241211,091800,58604460,16300,16300,16300,16300,40
|
|
20241211,091700,57952460,16300,16300,16300,16300,4
|
|
20241211,091600,57887260,16300,16290,16300,16290,203
|
|
20241211,091500,54579380,16280,16260,16280,16260,149
|
|
20241211,091400,52154840,16250,16250,16250,16250,1
|
|
20241211,091300,52138590,16260,16260,16260,16260,104
|
|
20241211,091200,50447550,16260,16260,16260,16260,7
|
|
20241211,091100,50333730,16270,16270,16270,16270,1
|
|
20241211,091000,50317460,16300,16300,16300,16300,0
|
|
20241211,090900,50317460,16300,16270,16390,16270,371
|
|
20241211,090800,44274200,16270,15860,16280,15860,1699
|
|
20241211,090700,17230820,15840,15800,15840,15800,111
|
|
20241211,090600,15473970,15810,15800,15830,15800,278
|
|
20241211,090500,11077390,15750,15680,15750,15680,125
|
|
20241211,090400,9112840,15730,15730,15730,15710,68
|
|
20241211,090300,8044060,15730,15730,15730,15730,2
|
|
20241211,090200,8012600,15750,15700,15750,15700,127
|
|
20241211,090100,6014980,15740,15740,15740,15740,0
|
|
20241211,090000,6014980,15740,15420,15740,15410,388
|