670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200700,173379950,17050,17050,17050,17050,276
|
|
20241212,200600,173379950,17050,17050,17050,17050,0
|
|
20241212,200500,173379950,17050,17050,17050,17050,0
|
|
20241212,200400,173379950,17050,17050,17050,17050,0
|
|
20241212,200300,173379950,17050,17050,17050,17050,0
|
|
20241212,200200,173379950,17050,17050,17050,17050,0
|
|
20241212,200100,173379950,17050,17050,17050,17050,0
|
|
20241212,200000,173379950,17050,17050,17050,17050,0
|
|
20241212,195900,173379950,17050,17050,17050,17050,0
|
|
20241212,195800,173379950,17050,17050,17050,17050,0
|
|
20241212,195700,173379950,17050,17050,17050,17050,0
|
|
20241212,195600,173379950,17050,17050,17050,17050,0
|
|
20241212,195500,173379950,17050,17050,17050,17050,0
|
|
20241212,195400,173379950,17050,17050,17050,17050,0
|
|
20241212,195300,173379950,17050,17050,17050,17050,0
|
|
20241212,195200,173379950,17050,17050,17050,17050,0
|
|
20241212,195100,173379950,17050,17050,17050,17050,0
|
|
20241212,195000,173379950,17050,17050,17050,17050,0
|
|
20241212,194900,173379950,17050,17050,17050,17050,0
|
|
20241212,194800,173379950,17050,17050,17050,17050,0
|
|
20241212,194700,173379950,17050,17050,17050,17050,0
|
|
20241212,194600,173379950,17050,17050,17050,17050,0
|
|
20241212,194500,173379950,17050,17050,17050,17050,0
|
|
20241212,194400,173379950,17050,17050,17050,17050,0
|
|
20241212,194300,173379950,17050,17050,17050,17050,0
|
|
20241212,194200,173379950,17050,17050,17050,17050,0
|
|
20241212,194100,173379950,17050,17050,17050,17050,0
|
|
20241212,194000,173379950,17050,17050,17050,17050,0
|
|
20241212,193900,173379950,17050,17050,17050,17050,0
|
|
20241212,193800,173379950,17050,17050,17050,17050,0
|
|
20241212,193700,173379950,17050,17050,17050,17050,276
|
|
20241212,193600,173379950,17050,17050,17050,17050,0
|
|
20241212,193500,173379950,17050,17050,17050,17050,0
|
|
20241212,193400,173379950,17050,17050,17050,17050,0
|
|
20241212,193300,173379950,17050,17050,17050,17050,0
|
|
20241212,193200,173379950,17050,17050,17050,17050,0
|
|
20241212,193100,173379950,17050,17050,17050,17050,0
|
|
20241212,193000,173379950,17050,17050,17050,17050,0
|
|
20241212,192900,173379950,17050,17050,17050,17050,0
|
|
20241212,192800,173379950,17050,17050,17050,17050,0
|
|
20241212,192700,173379950,17050,17050,17050,17050,0
|
|
20241212,192600,173379950,17050,17050,17050,17050,0
|
|
20241212,192500,173379950,17050,17050,17050,17050,0
|
|
20241212,192400,173379950,17050,17050,17050,17050,0
|
|
20241212,192300,173379950,17050,17050,17050,17050,0
|
|
20241212,192200,173379950,17050,17050,17050,17050,0
|
|
20241212,192100,173379950,17050,17050,17050,17050,0
|
|
20241212,192000,173379950,17050,17050,17050,17050,0
|
|
20241212,191900,173379950,17050,17050,17050,17050,0
|
|
20241212,191800,173379950,17050,17050,17050,17050,0
|
|
20241212,191700,173379950,17050,17050,17050,17050,0
|
|
20241212,191600,173379950,17050,17050,17050,17050,0
|
|
20241212,191500,173379950,17050,17050,17050,17050,0
|
|
20241212,191400,173379950,17050,17050,17050,17050,0
|
|
20241212,191300,173379950,17050,17050,17050,17050,0
|
|
20241212,191200,173379950,17050,17050,17050,17050,0
|
|
20241212,191100,173379950,17050,17050,17050,17050,0
|
|
20241212,191000,173379950,17050,17050,17050,17050,0
|
|
20241212,190900,173379950,17050,17050,17050,17050,0
|
|
20241212,190800,173379950,17050,17050,17050,17050,0
|
|
20241212,190700,173379950,17050,17050,17050,17050,276
|
|
20241212,190600,173379950,17050,17050,17050,17050,0
|
|
20241212,190500,173379950,17050,17050,17050,17050,0
|
|
20241212,190400,173379950,17050,17050,17050,17050,0
|
|
20241212,190300,173379950,17050,17050,17050,17050,0
|
|
20241212,190200,173379950,17050,17050,17050,17050,0
|
|
20241212,190100,173379950,17050,17050,17050,17050,0
|
|
20241212,190000,173379950,17050,17050,17050,17050,0
|
|
20241212,185900,173379950,17050,17050,17050,17050,0
|
|
20241212,185800,173379950,17050,17050,17050,17050,0
|
|
20241212,185700,173379950,17050,17050,17050,17050,0
|
|
20241212,185600,173379950,17050,17050,17050,17050,0
|
|
20241212,185500,173379950,17050,17050,17050,17050,0
|
|
20241212,185400,173379950,17050,17050,17050,17050,0
|
|
20241212,185300,173379950,17050,17050,17050,17050,0
|
|
20241212,185200,173379950,17050,17050,17050,17050,0
|
|
20241212,185100,173379950,17050,17050,17050,17050,0
|
|
20241212,185000,173379950,17050,17050,17050,17050,0
|
|
20241212,184900,173379950,17050,17050,17050,17050,0
|
|
20241212,184800,173379950,17050,17050,17050,17050,0
|
|
20241212,184700,173379950,17050,17050,17050,17050,0
|
|
20241212,184600,173379950,17050,17050,17050,17050,0
|
|
20241212,184500,173379950,17050,17050,17050,17050,0
|
|
20241212,184400,173379950,17050,17050,17050,17050,0
|
|
20241212,184300,173379950,17050,17050,17050,17050,0
|
|
20241212,184200,173379950,17050,17050,17050,17050,0
|
|
20241212,184100,173379950,17050,17050,17050,17050,0
|
|
20241212,184000,173379950,17050,17050,17050,17050,0
|
|
20241212,183900,173379950,17050,17050,17050,17050,0
|
|
20241212,183800,173379950,17050,17050,17050,17050,0
|
|
20241212,183700,173379950,17050,17050,17050,17050,276
|
|
20241212,183600,173379950,17050,17050,17050,17050,0
|
|
20241212,183500,173379950,17050,17050,17050,17050,0
|
|
20241212,183400,173379950,17050,17050,17050,17050,0
|
|
20241212,183300,173379950,17050,17050,17050,17050,0
|
|
20241212,183200,173379950,17050,17050,17050,17050,0
|
|
20241212,183100,173379950,17050,17050,17050,17050,0
|
|
20241212,183000,173379950,17050,17050,17050,17050,0
|
|
20241212,182900,173379950,17050,17050,17050,17050,0
|
|
20241212,182800,173379950,17050,17050,17050,17050,0
|
|
20241212,182700,173379950,17050,17050,17050,17050,0
|
|
20241212,182600,173379950,17050,17050,17050,17050,0
|
|
20241212,182500,173379950,17050,17050,17050,17050,0
|
|
20241212,182400,173379950,17050,17050,17050,17050,0
|
|
20241212,182300,173379950,17050,17050,17050,17050,0
|
|
20241212,182200,173379950,17050,17050,17050,17050,0
|
|
20241212,182100,173379950,17050,17050,17050,17050,0
|
|
20241212,182000,173379950,17050,17050,17050,17050,0
|
|
20241212,181900,173379950,17050,17050,17050,17050,0
|
|
20241212,181800,173379950,17050,17050,17050,17050,0
|
|
20241212,181700,173379950,17050,17050,17050,17050,0
|
|
20241212,181600,173379950,17050,17050,17050,17050,0
|
|
20241212,181500,173379950,17050,17050,17050,17050,0
|
|
20241212,181400,173379950,17050,17050,17050,17050,0
|
|
20241212,181300,173379950,17050,17050,17050,17050,0
|
|
20241212,181200,173379950,17050,17050,17050,17050,0
|
|
20241212,181100,173379950,17050,17050,17050,17050,0
|
|
20241212,181000,173379950,17050,17050,17050,17050,0
|
|
20241212,180900,173379950,17050,17050,17050,17050,0
|
|
20241212,180800,173379950,17050,17050,17050,17050,0
|
|
20241212,180700,173379950,17050,17050,17050,17050,276
|
|
20241212,180600,173379950,17050,17050,17050,17050,0
|
|
20241212,180500,173379950,17050,17050,17050,17050,0
|
|
20241212,180400,173379950,17050,17050,17050,17050,0
|
|
20241212,180300,173379950,17050,17050,17050,17050,0
|
|
20241212,180200,173379950,17050,17050,17050,17050,0
|
|
20241212,180100,173379950,17050,17050,17050,17050,0
|
|
20241212,180000,173379950,17050,17050,17050,17050,0
|
|
20241212,175900,173379950,17050,17050,17050,17050,0
|
|
20241212,175800,173379950,17050,17050,17050,17050,0
|
|
20241212,175700,173379950,17050,17050,17050,17050,0
|
|
20241212,175600,173379950,17050,17050,17050,17050,0
|
|
20241212,175500,173379950,17050,17050,17050,17050,0
|
|
20241212,175400,173379950,17050,17050,17050,17050,0
|
|
20241212,175300,173379950,17050,17050,17050,17050,0
|
|
20241212,175200,173379950,17050,17050,17050,17050,0
|
|
20241212,175100,173379950,17050,17050,17050,17050,0
|
|
20241212,175000,173379950,17050,17050,17050,17050,0
|
|
20241212,174900,173379950,17050,17050,17050,17050,0
|
|
20241212,174800,173379950,17050,17050,17050,17050,0
|
|
20241212,174700,173379950,17050,17050,17050,17050,0
|
|
20241212,174600,173379950,17050,17050,17050,17050,0
|
|
20241212,174500,173379950,17050,17050,17050,17050,0
|
|
20241212,174400,173379950,17050,17050,17050,17050,0
|
|
20241212,174300,173379950,17050,17050,17050,17050,0
|
|
20241212,174200,173379950,17050,17050,17050,17050,0
|
|
20241212,174100,173379950,17050,17050,17050,17050,0
|
|
20241212,174000,173379950,17050,17050,17050,17050,0
|
|
20241212,173900,173379950,17050,17050,17050,17050,0
|
|
20241212,173800,173379950,17050,17050,17050,17050,0
|
|
20241212,173700,173379950,17050,17050,17050,17050,276
|
|
20241212,173600,173379950,17050,17050,17050,17050,0
|
|
20241212,173500,173379950,17050,17050,17050,17050,0
|
|
20241212,173400,173379950,17050,17050,17050,17050,0
|
|
20241212,173300,173379950,17050,17050,17050,17050,0
|
|
20241212,173200,173379950,17050,17050,17050,17050,0
|
|
20241212,173100,173379950,17050,17050,17050,17050,0
|
|
20241212,173000,173379950,17050,17050,17050,17050,0
|
|
20241212,172900,173379950,17050,17050,17050,17050,0
|
|
20241212,172800,173379950,17050,17050,17050,17050,0
|
|
20241212,172700,173379950,17050,17050,17050,17050,0
|
|
20241212,172600,173379950,17050,17050,17050,17050,0
|
|
20241212,172500,173379950,17050,17050,17050,17050,0
|
|
20241212,172400,173379950,17050,17050,17050,17050,0
|
|
20241212,172300,173379950,17050,17050,17050,17050,0
|
|
20241212,172200,173379950,17050,17050,17050,17050,0
|
|
20241212,172100,173379950,17050,17050,17050,17050,0
|
|
20241212,172000,173379950,17050,17050,17050,17050,0
|
|
20241212,171900,173379950,17050,17050,17050,17050,0
|
|
20241212,171800,173379950,17050,17050,17050,17050,0
|
|
20241212,171700,173379950,17050,17050,17050,17050,0
|
|
20241212,171600,173379950,17050,17050,17050,17050,0
|
|
20241212,171500,173379950,17050,17050,17050,17050,0
|
|
20241212,171400,173379950,17050,17050,17050,17050,0
|
|
20241212,171300,173379950,17050,17050,17050,17050,0
|
|
20241212,171200,173379950,17050,17050,17050,17050,0
|
|
20241212,171100,173379950,17050,17050,17050,17050,0
|
|
20241212,171000,173379950,17050,17050,17050,17050,0
|
|
20241212,170900,173379950,17050,17050,17050,17050,0
|
|
20241212,170800,173379950,17050,17050,17050,17050,0
|
|
20241212,170700,173379950,17050,17050,17050,17050,276
|
|
20241212,170600,173379950,17050,17050,17050,17050,0
|
|
20241212,170500,173379950,17050,17050,17050,17050,0
|
|
20241212,170400,173379950,17050,17050,17050,17050,0
|
|
20241212,170300,173379950,17050,17050,17050,17050,0
|
|
20241212,170200,173379950,17050,17050,17050,17050,0
|
|
20241212,170100,173379950,17050,17050,17050,17050,0
|
|
20241212,170000,173379950,17050,17050,17050,17050,0
|
|
20241212,165900,173379950,17050,17050,17050,17050,0
|
|
20241212,165800,173379950,17050,17050,17050,17050,0
|
|
20241212,165700,173379950,17050,17050,17050,17050,0
|
|
20241212,165600,173379950,17050,17050,17050,17050,0
|
|
20241212,165500,173379950,17050,17050,17050,17050,0
|
|
20241212,165400,173379950,17050,17050,17050,17050,0
|
|
20241212,165300,173379950,17050,17050,17050,17050,0
|
|
20241212,165200,173379950,17050,17050,17050,17050,0
|
|
20241212,165100,173379950,17050,17050,17050,17050,0
|
|
20241212,165000,173379950,17050,17050,17050,17050,0
|
|
20241212,164900,173379950,17050,17050,17050,17050,0
|
|
20241212,164800,173379950,17050,17050,17050,17050,0
|
|
20241212,164700,173379950,17050,17050,17050,17050,0
|
|
20241212,164600,173379950,17050,17050,17050,17050,0
|
|
20241212,164500,173379950,17050,17050,17050,17050,0
|
|
20241212,164400,173379950,17050,17050,17050,17050,0
|
|
20241212,164300,173379950,17050,17050,17050,17050,0
|
|
20241212,164200,173379950,17050,17050,17050,17050,0
|
|
20241212,164100,173379950,17050,17050,17050,17050,0
|
|
20241212,164000,173379950,17050,17050,17050,17050,0
|
|
20241212,163900,173379950,17050,17050,17050,17050,0
|
|
20241212,163800,173379950,17050,17050,17050,17050,0
|
|
20241212,163700,173379950,17050,17050,17050,17050,276
|
|
20241212,163600,173379950,17050,17050,17050,17050,0
|
|
20241212,163500,173379950,17050,17050,17050,17050,0
|
|
20241212,163400,173379950,17050,17050,17050,17050,0
|
|
20241212,163300,173379950,17050,17050,17050,17050,0
|
|
20241212,163200,173379950,17050,17050,17050,17050,0
|
|
20241212,163100,173379950,17050,17050,17050,17050,0
|
|
20241212,163000,173379950,17050,17050,17050,17050,0
|
|
20241212,162900,173379950,17050,17050,17050,17050,0
|
|
20241212,162800,173379950,17050,17050,17050,17050,0
|
|
20241212,162700,173379950,17050,17050,17050,17050,0
|
|
20241212,162600,173379950,17050,17050,17050,17050,0
|
|
20241212,162500,173379950,17050,17050,17050,17050,0
|
|
20241212,162400,173379950,17050,17050,17050,17050,0
|
|
20241212,162300,173379950,17050,17050,17050,17050,0
|
|
20241212,162200,173379950,17050,17050,17050,17050,0
|
|
20241212,162100,173379950,17050,17050,17050,17050,0
|
|
20241212,162000,173379950,17050,17050,17050,17050,0
|
|
20241212,161900,173379950,17050,17050,17050,17050,0
|
|
20241212,161800,173379950,17050,17050,17050,17050,0
|
|
20241212,161700,173379950,17050,17050,17050,17050,0
|
|
20241212,161600,173379950,17050,17050,17050,17050,0
|
|
20241212,161500,173379950,17050,17050,17050,17050,0
|
|
20241212,161400,173379950,17050,17050,17050,17050,0
|
|
20241212,161300,173379950,17050,17050,17050,17050,0
|
|
20241212,161200,173379950,17050,17050,17050,17050,0
|
|
20241212,161100,173379950,17050,17050,17050,17050,0
|
|
20241212,161000,173379950,17050,17050,17050,17050,0
|
|
20241212,160900,173379950,17050,17050,17050,17050,0
|
|
20241212,160800,173379950,17050,17050,17050,17050,0
|
|
20241212,160700,173379950,17050,17050,17050,17050,276
|
|
20241212,160600,173379950,17050,17050,17050,17050,0
|
|
20241212,160500,173379950,17050,17050,17050,17050,0
|
|
20241212,160400,173379950,17050,17050,17050,17050,0
|
|
20241212,160300,173379950,17050,17050,17050,17050,0
|
|
20241212,160200,173379950,17050,17050,17050,17050,0
|
|
20241212,160100,173379950,17050,17050,17050,17050,0
|
|
20241212,160000,173379950,17050,17050,17050,17050,0
|
|
20241212,155900,173379950,17050,17050,17050,17050,0
|
|
20241212,155800,173379950,17050,17050,17050,17050,0
|
|
20241212,155700,173379950,17050,17050,17050,17050,0
|
|
20241212,155600,173379950,17050,17050,17050,17050,0
|
|
20241212,155500,173379950,17050,17050,17050,17050,0
|
|
20241212,155400,173379950,17050,17050,17050,17050,0
|
|
20241212,155300,173379950,17050,17050,17050,17050,0
|
|
20241212,155200,173379950,17050,17050,17050,17050,0
|
|
20241212,155100,173379950,17050,17050,17050,17050,0
|
|
20241212,155000,173379950,17050,17050,17050,17050,0
|
|
20241212,154900,173379950,17050,17050,17050,17050,0
|
|
20241212,154800,173379950,17050,17050,17050,17050,0
|
|
20241212,154700,173379950,17050,17050,17050,17050,0
|
|
20241212,154600,173379950,17050,17050,17050,17050,0
|
|
20241212,154500,173379950,17050,17050,17050,17050,0
|
|
20241212,154400,173379950,17050,17050,17050,17050,0
|
|
20241212,154300,173379950,17050,17050,17050,17050,0
|
|
20241212,154200,173379950,17050,17050,17050,17050,0
|
|
20241212,154100,173379950,17050,17050,17050,17050,0
|
|
20241212,154000,173379950,17050,17050,17050,17050,0
|
|
20241212,153900,173379950,17050,17050,17050,17050,0
|
|
20241212,153800,173379950,17050,17050,17050,17050,0
|
|
20241212,153700,173379950,17050,17050,17050,17050,276
|
|
20241212,153600,173379950,17050,17050,17050,17050,0
|
|
20241212,153500,173379950,17050,17050,17050,17050,0
|
|
20241212,153400,173379950,17050,17050,17050,17050,0
|
|
20241212,153300,173379950,17050,17050,17050,17050,0
|
|
20241212,153200,173379950,17050,17050,17050,17050,0
|
|
20241212,153100,173379950,17050,17050,17050,17050,0
|
|
20241212,153000,173379950,17050,17050,17050,17050,276
|
|
20241212,152900,168674150,17050,17050,17050,17050,0
|
|
20241212,152800,168674150,17050,17050,17050,17050,0
|
|
20241212,152700,168674150,17050,17050,17050,17050,0
|
|
20241212,152600,168674150,17050,17050,17050,17050,0
|
|
20241212,152500,168674150,17050,17050,17050,17050,0
|
|
20241212,152400,168674150,17050,17050,17050,17050,0
|
|
20241212,152300,168674150,17050,17050,17050,17050,0
|
|
20241212,152200,168674150,17050,17050,17050,17050,0
|
|
20241212,152100,168674150,17050,17050,17050,17050,0
|
|
20241212,152000,168674150,17050,17050,17050,17050,0
|
|
20241212,151900,168674150,17050,17050,17050,17050,0
|
|
20241212,151800,168674150,17050,17050,17050,16950,20
|
|
20241212,151700,168333250,17050,17050,17050,17050,0
|
|
20241212,151600,168333250,17050,17040,17050,17040,9
|
|
20241212,151500,168179840,17050,17050,17050,17050,0
|
|
20241212,151400,168179840,17050,17040,17050,17040,88
|
|
20241212,151300,166679910,17040,17040,17040,17040,0
|
|
20241212,151200,166679910,17040,17040,17040,17040,10
|
|
20241212,151100,166509510,17040,17000,17050,17000,215
|
|
20241212,151000,162854010,16990,16990,16990,16990,26
|
|
20241212,150900,162412270,16990,16990,16990,16990,12
|
|
20241212,150800,162208390,16990,16990,16990,16990,0
|
|
20241212,150700,162208390,16990,16990,16990,16990,1
|
|
20241212,150600,162191400,16900,16990,16990,16900,13
|
|
20241212,150500,161970710,16980,16980,16980,16980,0
|
|
20241212,150400,161970710,16980,16980,16980,16980,104
|
|
20241212,150300,160204790,16960,16930,16960,16930,122
|
|
20241212,150200,158139240,16900,16900,16900,16900,0
|
|
20241212,150100,158139240,16900,16900,16900,16900,62
|
|
20241212,150000,157091440,16840,16830,16840,16830,66
|
|
20241212,145900,155980100,16800,16800,16800,16800,0
|
|
20241212,145800,155980100,16800,16800,16800,16800,0
|
|
20241212,145700,155980100,16800,16800,16800,16800,341
|
|
20241212,145600,150251300,16790,16790,16790,16790,2
|
|
20241212,145500,150217720,16800,16800,16800,16800,0
|
|
20241212,145400,150217720,16800,16800,16800,16800,0
|
|
20241212,145300,150217720,16800,16800,16800,16800,0
|
|
20241212,145200,150217720,16800,16770,16800,16770,39
|
|
20241212,145100,149562980,16800,16800,16800,16800,13
|
|
20241212,145000,149344580,16800,16800,16800,16800,1
|
|
20241212,144900,149327780,16770,16770,16770,16770,0
|
|
20241212,144800,149327780,16770,16770,16770,16770,4
|
|
20241212,144700,149260700,16770,16770,16770,16770,0
|
|
20241212,144600,149260700,16770,16770,16770,16770,0
|
|
20241212,144500,149260700,16770,16770,16770,16770,16
|
|
20241212,144400,148992380,16800,16800,16800,16800,3
|
|
20241212,144300,148941980,16800,16800,16800,16800,7
|
|
20241212,144200,148824380,16800,16800,16800,16800,0
|
|
20241212,144100,148824380,16800,16800,16800,16800,2
|
|
20241212,144000,148790780,16770,16770,16770,16770,4
|
|
20241212,143900,148723700,16800,16800,16800,16800,1
|
|
20241212,143800,148706900,16770,16790,16790,16770,68
|
|
20241212,143700,147565380,16780,16780,16780,16780,25
|
|
20241212,143600,147145880,16780,16780,16780,16780,0
|
|
20241212,143500,147145880,16780,16780,16780,16780,180
|
|
20241212,143400,144125480,16770,16770,16770,16770,14
|
|
20241212,143300,143890700,16770,16780,16780,16770,7
|
|
20241212,143200,143773250,16760,16760,16760,16760,0
|
|
20241212,143100,143773250,16760,16760,16760,16760,59
|
|
20241212,143000,142784410,16740,16740,16740,16740,1
|
|
20241212,142900,142767670,16740,16740,16740,16740,1
|
|
20241212,142800,142750930,16760,16760,16760,16760,0
|
|
20241212,142700,142750930,16760,16760,16760,16760,0
|
|
20241212,142600,142750930,16760,16760,16760,16760,0
|
|
20241212,142500,142750930,16760,16760,16760,16760,0
|
|
20241212,142400,142750930,16760,16760,16760,16760,0
|
|
20241212,142300,142750930,16760,16760,16760,16760,0
|
|
20241212,142200,142750930,16760,16760,16760,16760,1
|
|
20241212,142100,142734170,16770,16770,16770,16770,0
|
|
20241212,142000,142734170,16770,16770,16770,16770,0
|
|
20241212,141900,142734170,16770,16770,16770,16770,0
|
|
20241212,141800,142734170,16770,16770,16770,16770,0
|
|
20241212,141700,142734170,16770,16770,16770,16770,0
|
|
20241212,141600,142734170,16770,16770,16770,16770,0
|
|
20241212,141500,142734170,16770,16770,16770,16770,0
|
|
20241212,141400,142734170,16770,16770,16770,16770,0
|
|
20241212,141300,142734170,16770,16770,16770,16770,0
|
|
20241212,141200,142734170,16770,16770,16770,16770,0
|
|
20241212,141100,142734170,16770,16770,16770,16770,0
|
|
20241212,141000,142734170,16770,16770,16770,16770,0
|
|
20241212,140900,142734170,16770,16770,16770,16770,0
|
|
20241212,140800,142734170,16770,16770,16770,16770,0
|
|
20241212,140700,142734170,16770,16770,16770,16770,0
|
|
20241212,140600,142734170,16770,16770,16770,16770,0
|
|
20241212,140500,142734170,16770,16770,16770,16770,1
|
|
20241212,140400,142717400,16780,16780,16780,16780,0
|
|
20241212,140300,142717400,16780,16780,16780,16780,0
|
|
20241212,140200,142717400,16780,16780,16780,16780,0
|
|
20241212,140100,142717400,16780,16780,16780,16780,0
|
|
20241212,140000,142717400,16780,16780,16780,16780,0
|
|
20241212,135900,142717400,16780,16780,16780,16780,1
|
|
20241212,135800,142700620,16690,16690,16690,16690,0
|
|
20241212,135700,142700620,16690,16690,16690,16690,0
|
|
20241212,135600,142700620,16690,16690,16690,16690,50
|
|
20241212,135500,141866120,16690,16690,16690,16690,2
|
|
20241212,135400,141832740,16690,16690,16690,16690,0
|
|
20241212,135300,141832740,16690,16690,16690,16690,0
|
|
20241212,135200,141832740,16690,16690,16690,16690,0
|
|
20241212,135100,141832740,16690,16690,16690,16690,0
|
|
20241212,135000,141832740,16690,16690,16690,16690,13
|
|
20241212,134900,141615770,16780,16780,16780,16780,0
|
|
20241212,134800,141615770,16780,16780,16780,16780,0
|
|
20241212,134700,141615770,16780,16780,16780,16780,1
|
|
20241212,134600,141598990,16780,16780,16780,16780,0
|
|
20241212,134500,141598990,16780,16780,16780,16780,0
|
|
20241212,134400,141598990,16780,16780,16780,16780,4
|
|
20241212,134300,141531870,16690,16710,16710,16690,399
|
|
20241212,134200,134872150,16780,16780,16780,16780,0
|
|
20241212,134100,134872150,16780,16780,16780,16780,0
|
|
20241212,134000,134872150,16780,16780,16780,16780,0
|
|
20241212,133900,134872150,16780,16780,16780,16780,0
|
|
20241212,133800,134872150,16780,16780,16780,16780,0
|
|
20241212,133700,134872150,16780,16780,16780,16780,0
|
|
20241212,133600,134872150,16780,16780,16780,16780,0
|
|
20241212,133500,134872150,16780,16780,16780,16780,0
|
|
20241212,133400,134872150,16780,16780,16780,16780,10
|
|
20241212,133300,134704350,16690,16690,16690,16690,0
|
|
20241212,133200,134704350,16690,16690,16690,16690,0
|
|
20241212,133100,134704350,16690,16690,16690,16690,0
|
|
20241212,133000,134704350,16690,16690,16690,16690,0
|
|
20241212,132900,134704350,16690,16690,16690,16690,0
|
|
20241212,132800,134704350,16690,16690,16690,16690,0
|
|
20241212,132700,134704350,16690,16690,16690,16690,0
|
|
20241212,132600,134704350,16690,16690,16690,16690,0
|
|
20241212,132500,134704350,16690,16690,16690,16690,0
|
|
20241212,132400,134704350,16690,16730,16730,16690,180
|
|
20241212,132300,131697270,16730,16730,16730,16730,0
|
|
20241212,132200,131697270,16730,16730,16730,16730,7
|
|
20241212,132100,131580160,16730,16780,16780,16720,83
|
|
20241212,132000,130189390,16790,16790,16790,16790,0
|
|
20241212,131900,130189390,16790,16790,16790,16790,0
|
|
20241212,131800,130189390,16790,16790,16790,16790,0
|
|
20241212,131700,130189390,16790,16790,16790,16790,0
|
|
20241212,131600,130189390,16790,16720,16790,16720,2
|
|
20241212,131500,130155880,16790,16790,16790,16790,0
|
|
20241212,131400,130155880,16790,16790,16790,16790,0
|
|
20241212,131300,130155880,16790,16790,16790,16790,0
|
|
20241212,131200,130155880,16790,16790,16790,16790,0
|
|
20241212,131100,130155880,16790,16790,16790,16790,0
|
|
20241212,131000,130155880,16790,16790,16790,16790,0
|
|
20241212,130900,130155880,16790,16790,16790,16790,0
|
|
20241212,130800,130155880,16790,16790,16790,16790,0
|
|
20241212,130700,130155880,16790,16790,16790,16790,0
|
|
20241212,130600,130155880,16790,16790,16790,16790,0
|
|
20241212,130500,130155880,16790,16790,16790,16790,0
|
|
20241212,130400,130155880,16790,16790,16790,16790,0
|
|
20241212,130300,130155880,16790,16790,16790,16790,0
|
|
20241212,130200,130155880,16790,16790,16790,16790,0
|
|
20241212,130100,130155880,16790,16790,16790,16790,0
|
|
20241212,130000,130155880,16790,16790,16790,16790,0
|
|
20241212,125900,130155880,16790,16790,16790,16790,35
|
|
20241212,125800,129568230,16780,16780,16780,16780,0
|
|
20241212,125700,129568230,16780,16780,16780,16780,0
|
|
20241212,125600,129568230,16780,16780,16780,16780,0
|
|
20241212,125500,129568230,16780,16780,16780,16780,0
|
|
20241212,125400,129568230,16780,16780,16780,16780,0
|
|
20241212,125300,129568230,16780,16780,16780,16780,0
|
|
20241212,125200,129568230,16780,16780,16780,16780,0
|
|
20241212,125100,129568230,16780,16780,16780,16780,0
|
|
20241212,125000,129568230,16780,16780,16780,16780,1
|
|
20241212,124900,129551450,16780,16780,16780,16780,0
|
|
20241212,124800,129551450,16780,16780,16780,16780,0
|
|
20241212,124700,129551450,16780,16780,16780,16780,5
|
|
20241212,124600,129467550,16780,16780,16780,16780,0
|
|
20241212,124500,129467550,16780,16780,16780,16780,0
|
|
20241212,124400,129467550,16780,16780,16780,16780,0
|
|
20241212,124300,129467550,16780,16780,16780,16780,1
|
|
20241212,124200,129450770,16770,16770,16770,16770,2
|
|
20241212,124100,129417230,16770,16770,16770,16770,1
|
|
20241212,124000,129400460,16790,16790,16790,16790,0
|
|
20241212,123900,129400460,16790,16790,16790,16790,0
|
|
20241212,123800,129400460,16790,16790,16790,16790,0
|
|
20241212,123700,129400460,16790,16790,16790,16790,0
|
|
20241212,123600,129400460,16790,16790,16790,16790,0
|
|
20241212,123500,129400460,16790,16790,16790,16790,0
|
|
20241212,123400,129400460,16790,16790,16790,16790,0
|
|
20241212,123300,129400460,16790,16790,16790,16790,0
|
|
20241212,123200,129400460,16790,16790,16790,16790,0
|
|
20241212,123100,129400460,16790,16700,16790,16700,88
|
|
20241212,123000,127930770,16700,16700,16700,16700,0
|
|
20241212,122900,127930770,16700,16710,16710,16700,54
|
|
20241212,122800,127028930,16710,16710,16710,16710,67
|
|
20241212,122700,125909360,16710,16710,16710,16710,0
|
|
20241212,122600,125909360,16710,16710,16710,16710,0
|
|
20241212,122500,125909360,16710,16710,16710,16710,0
|
|
20241212,122400,125909360,16710,16710,16710,16700,267
|
|
20241212,122300,121450340,16700,16700,16700,16700,0
|
|
20241212,122200,121450340,16700,16700,16700,16700,0
|
|
20241212,122100,121450340,16700,16740,16740,16700,100
|
|
20241212,122000,119778240,16880,16790,16880,16740,39
|
|
20241212,121900,119123450,16900,16900,16900,16900,0
|
|
20241212,121800,119123450,16900,16900,16900,16900,0
|
|
20241212,121700,119123450,16900,16900,16900,16900,0
|
|
20241212,121600,119123450,16900,16900,16900,16900,0
|
|
20241212,121500,119123450,16900,16900,16900,16900,0
|
|
20241212,121400,119123450,16900,16900,16900,16900,2
|
|
20241212,121300,119089650,16900,16900,16900,16900,0
|
|
20241212,121200,119089650,16900,16900,16900,16900,1
|
|
20241212,121100,119072750,16900,16900,16900,16900,0
|
|
20241212,121000,119072750,16900,16900,16900,16900,1
|
|
20241212,120900,119055850,16910,16910,16910,16910,1
|
|
20241212,120800,119038940,16780,16780,16780,16780,0
|
|
20241212,120700,119038940,16780,16780,16780,16780,54
|
|
20241212,120600,118132820,16910,16910,16910,16910,0
|
|
20241212,120500,118132820,16910,16910,16910,16910,0
|
|
20241212,120400,118132820,16910,16910,16910,16910,0
|
|
20241212,120300,118132820,16910,16910,16910,16910,1
|
|
20241212,120200,118115910,16800,16840,16840,16800,321
|
|
20241212,120100,112718100,16930,16930,16930,16930,0
|
|
20241212,120000,112718100,16930,16930,16930,16930,0
|
|
20241212,115900,112718100,16930,16930,16930,16930,0
|
|
20241212,115800,112718100,16930,16930,16930,16930,0
|
|
20241212,115700,112718100,16930,16930,16930,16930,3
|
|
20241212,115600,112667310,16930,16930,16930,16930,0
|
|
20241212,115500,112667310,16930,16930,16930,16930,0
|
|
20241212,115400,112667310,16930,16830,16930,16830,7
|
|
20241212,115300,112548900,16840,16840,16840,16840,0
|
|
20241212,115200,112548900,16840,16840,16840,16840,0
|
|
20241212,115100,112548900,16840,16840,16840,16840,0
|
|
20241212,115000,112548900,16840,16860,16860,16840,131
|
|
20241212,114900,110342160,16940,16940,16940,16940,0
|
|
20241212,114800,110342160,16940,16940,16940,16940,0
|
|
20241212,114700,110342160,16940,16940,16940,16940,0
|
|
20241212,114600,110342160,16940,16940,16940,16940,0
|
|
20241212,114500,110342160,16940,16940,16940,16940,0
|
|
20241212,114400,110342160,16940,16940,16940,16940,0
|
|
20241212,114300,110342160,16940,16940,16940,16940,0
|
|
20241212,114200,110342160,16940,16940,16940,16940,0
|
|
20241212,114100,110342160,16940,16940,16940,16940,0
|
|
20241212,114000,110342160,16940,16940,16940,16940,30
|
|
20241212,113900,109833960,16900,16900,16900,16900,11
|
|
20241212,113800,109648060,16900,16900,16900,16900,152
|
|
20241212,113700,107079260,16950,16950,16950,16950,1
|
|
20241212,113600,107062310,16950,16950,16950,16950,1
|
|
20241212,113500,107045360,16950,16950,16950,16950,0
|
|
20241212,113400,107045360,16950,16950,16950,16950,0
|
|
20241212,113300,107045360,16950,16950,16950,16950,25
|
|
20241212,113200,106621610,16900,16900,16900,16900,1
|
|
20241212,113100,106604710,16950,16950,16950,16950,0
|
|
20241212,113000,106604710,16950,16950,16950,16950,0
|
|
20241212,112900,106604710,16950,16950,16950,16950,0
|
|
20241212,112800,106604710,16950,16950,16950,16950,5
|
|
20241212,112700,106519960,16970,16970,16970,16970,0
|
|
20241212,112600,106519960,16970,16970,16970,16970,0
|
|
20241212,112500,106519960,16970,16970,16970,16970,0
|
|
20241212,112400,106519960,16970,16970,16970,16970,0
|
|
20241212,112300,106519960,16970,16970,16970,16970,0
|
|
20241212,112200,106519960,16970,16970,16970,16970,0
|
|
20241212,112100,106519960,16970,16970,16970,16970,0
|
|
20241212,112000,106519960,16970,16970,16970,16970,1
|
|
20241212,111900,106502990,16880,16880,16880,16880,16
|
|
20241212,111800,106232910,16880,16970,16970,16880,4
|
|
20241212,111700,106165300,16880,16880,16880,16880,0
|
|
20241212,111600,106165300,16880,16880,16880,16880,0
|
|
20241212,111500,106165300,16880,16880,16880,16880,1
|
|
20241212,111400,106148420,16880,16880,16880,16880,0
|
|
20241212,111300,106148420,16880,16880,16880,16880,79
|
|
20241212,111200,104814900,16880,16980,16980,16880,134
|
|
20241212,111100,102549580,16980,16980,16980,16980,0
|
|
20241212,111000,102549580,16980,16980,16980,16980,0
|
|
20241212,110900,102549580,16980,16980,16980,16980,0
|
|
20241212,110800,102549580,16980,16980,16980,16980,0
|
|
20241212,110700,102549580,16980,16980,16980,16980,0
|
|
20241212,110600,102549580,16980,16980,16980,16980,0
|
|
20241212,110500,102549580,16980,16980,16980,16980,1
|
|
20241212,110400,102532600,16980,16980,16980,16980,0
|
|
20241212,110300,102532600,16980,16980,16980,16980,0
|
|
20241212,110200,102532600,16980,16980,16980,16980,0
|
|
20241212,110100,102532600,16980,16980,16980,16980,12
|
|
20241212,110000,102328840,16880,16890,16890,16880,81
|
|
20241212,105900,100961420,16890,16890,16890,16890,0
|
|
20241212,105800,100961420,16890,16890,16890,16890,0
|
|
20241212,105700,100961420,16890,16890,16890,16890,0
|
|
20241212,105600,100961420,16890,16890,16980,16890,111
|
|
20241212,105500,99086000,16980,16980,16980,16980,0
|
|
20241212,105400,99086000,16980,16980,16980,16980,5
|
|
20241212,105300,99001100,16980,16890,16980,16890,13
|
|
20241212,105200,98781110,16980,16980,16980,16980,34
|
|
20241212,105100,98203790,16980,16980,16980,16980,3
|
|
20241212,105000,98152850,16980,16980,16980,16980,0
|
|
20241212,104900,98152850,16980,16980,16980,16980,0
|
|
20241212,104800,98152850,16980,16980,16980,16980,0
|
|
20241212,104700,98152850,16980,16980,16980,16980,22
|
|
20241212,104600,97779290,17000,17000,17000,17000,0
|
|
20241212,104500,97779290,17000,17000,17000,17000,0
|
|
20241212,104400,97779290,17000,16990,17000,16990,50
|
|
20241212,104300,96929590,16990,16990,16990,16990,100
|
|
20241212,104200,95230590,16990,16990,16990,16990,2
|
|
20241212,104100,95196610,16990,16990,16990,16990,0
|
|
20241212,104000,95196610,16990,16990,16990,16990,0
|
|
20241212,103900,95196610,16990,16980,16990,16980,105
|
|
20241212,103800,93412710,16900,16900,16900,16900,0
|
|
20241212,103700,93412710,16900,16900,16900,16900,0
|
|
20241212,103600,93412710,16900,16900,16900,16900,150
|
|
20241212,103500,90877710,16980,16980,16980,16980,0
|
|
20241212,103400,90877710,16980,16980,16980,16980,0
|
|
20241212,103300,90877710,16980,16980,16980,16980,51
|
|
20241212,103200,90011730,16920,16920,16920,16920,0
|
|
20241212,103100,90011730,16920,16920,16920,16920,0
|
|
20241212,103000,90011730,16920,16920,16920,16920,0
|
|
20241212,102900,90011730,16920,16910,16920,16910,130
|
|
20241212,102800,87812930,16900,16900,16900,16900,2
|
|
20241212,102700,87779130,16910,16910,16910,16910,0
|
|
20241212,102600,87779130,16910,16910,16910,16910,0
|
|
20241212,102500,87779130,16910,16910,16910,16910,0
|
|
20241212,102400,87779130,16910,16910,16910,16910,0
|
|
20241212,102300,87779130,16910,16910,16910,16910,19
|
|
20241212,102200,87457840,16900,16900,16900,16900,3
|
|
20241212,102100,87407140,16900,16900,16900,16900,0
|
|
20241212,102000,87407140,16900,16900,16900,16900,1
|
|
20241212,101900,87390240,16810,16810,16810,16810,13
|
|
20241212,101800,87171710,16810,16810,16810,16810,0
|
|
20241212,101700,87171710,16810,16810,16810,16810,1
|
|
20241212,101600,87154900,16800,16800,16800,16800,0
|
|
20241212,101500,87154900,16800,16800,16800,16800,10
|
|
20241212,101400,86986900,16780,16780,16780,16780,27
|
|
20241212,101300,86533840,16780,16770,16780,16770,66
|
|
20241212,101200,85426460,16780,16780,16780,16780,47
|
|
20241212,101100,84637800,16780,16780,16780,16780,0
|
|
20241212,101000,84637800,16780,16780,16780,16780,52
|
|
20241212,100900,83765240,16910,16910,16910,16910,35
|
|
20241212,100800,83173390,16910,16850,16910,16850,20
|
|
20241212,100700,82836330,16850,16840,16850,16840,81
|
|
20241212,100600,81471560,16850,16850,16850,16850,0
|
|
20241212,100500,81471560,16850,16850,16850,16850,0
|
|
20241212,100400,81471560,16850,16850,16850,16850,0
|
|
20241212,100300,81471560,16850,16850,16850,16850,0
|
|
20241212,100200,81471560,16850,16850,16850,16850,0
|
|
20241212,100100,81471560,16850,16850,16850,16850,154
|
|
20241212,100000,78876660,16890,16850,16890,16850,20
|
|
20241212,095900,78539220,16850,16850,16850,16850,1
|
|
20241212,095800,78522370,16810,16810,16810,16810,0
|
|
20241212,095700,78522370,16810,16810,16810,16810,0
|
|
20241212,095600,78522370,16810,16810,16810,16810,28
|
|
20241212,095500,78051690,16760,16760,16760,16760,0
|
|
20241212,095400,78051690,16760,16750,16760,16750,40
|
|
20241212,095300,77381500,16760,16780,16780,16760,9
|
|
20241212,095200,77230500,16790,16820,16820,16790,279
|
|
20241212,095100,72542680,16810,16810,16810,16810,0
|
|
20241212,095000,72542680,16810,16810,16810,16810,0
|
|
20241212,094900,72542680,16810,16810,16810,16810,0
|
|
20241212,094800,72542680,16810,16810,16810,16810,0
|
|
20241212,094700,72542680,16810,16810,16810,16810,0
|
|
20241212,094600,72542680,16810,16810,16810,16810,0
|
|
20241212,094500,72542680,16810,16810,16810,16810,50
|
|
20241212,094400,71702180,16810,16830,16830,16810,17
|
|
20241212,094300,71416390,16910,16910,16910,16840,185
|
|
20241212,094200,68300640,16910,16910,16910,16910,2
|
|
20241212,094100,68266820,16910,16910,16910,16910,1
|
|
20241212,094000,68249910,16910,16910,16910,16910,2
|
|
20241212,093900,68216090,16910,16840,16910,16840,2
|
|
20241212,093800,68182340,16900,16900,16900,16900,1
|
|
20241212,093700,68165440,16840,16840,16840,16840,0
|
|
20241212,093600,68165440,16840,16840,16840,16840,296
|
|
20241212,093500,63180800,16840,16840,16840,16840,0
|
|
20241212,093400,63180800,16840,16840,16840,16840,21
|
|
20241212,093300,62827160,16850,16890,16890,16850,429
|
|
20241212,093200,55589610,16970,16970,16970,16970,0
|
|
20241212,093100,55589610,16970,16970,16970,16970,1
|
|
20241212,093000,55572640,16970,16960,16970,16960,2
|
|
20241212,092900,55538710,16970,16970,16970,16970,0
|
|
20241212,092800,55538710,16970,16970,16970,16970,0
|
|
20241212,092700,55538710,16970,16970,16970,16870,123
|
|
20241212,092600,53460000,16870,16970,16970,16870,17
|
|
20241212,092500,53173110,16880,16880,16880,16880,0
|
|
20241212,092400,53173110,16880,16880,16880,16880,0
|
|
20241212,092300,53173110,16880,16880,16880,16880,0
|
|
20241212,092200,53173110,16880,16880,16880,16880,3
|
|
20241212,092100,53122470,16870,16900,16900,16870,305
|
|
20241212,092000,47975410,16900,16910,16910,16900,100
|
|
20241212,091900,46284610,17010,17010,17010,17010,0
|
|
20241212,091800,46284610,17010,17000,17010,17000,21
|
|
20241212,091700,45927600,17000,17100,17100,17000,256
|
|
20241212,091600,41569370,17100,17060,17100,17060,4
|
|
20241212,091500,41501050,17060,17060,17060,17060,0
|
|
20241212,091400,41501050,17060,17030,17060,17030,139
|
|
20241212,091300,39131540,17020,17020,17020,17020,4
|
|
20241212,091200,39063460,17000,17000,17000,17000,11
|
|
20241212,091100,38876460,17000,16860,17000,16860,28
|
|
20241212,091000,38403260,16860,16890,16900,16860,102
|
|
20241212,090900,36683020,16980,16980,16980,16980,0
|
|
20241212,090800,36683020,16980,17150,17160,16980,365
|
|
20241212,090700,30453280,17000,16980,17000,16980,1125
|
|
20241212,090600,11345590,16980,16970,16980,16960,439
|
|
20241212,090500,3895720,16970,16970,16970,16970,16
|
|
20241212,090400,3624200,16980,16980,16980,16980,0
|
|
20241212,090300,3624200,16980,16990,16990,16980,68
|
|
20241212,090200,2469380,16990,16990,16990,16990,10
|
|
20241212,090100,2299480,16990,16990,16990,16990,100
|
|
20241212,090000,600480,16680,16680,16680,16680,36
|