620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191700,750539520,18180,18180,18180,18180,573
|
|
20241206,191600,750539520,18180,18180,18180,18180,0
|
|
20241206,191500,750539520,18180,18180,18180,18180,0
|
|
20241206,191400,750539520,18180,18180,18180,18180,0
|
|
20241206,191300,750539520,18180,18180,18180,18180,0
|
|
20241206,191200,750539520,18180,18180,18180,18180,0
|
|
20241206,191100,750539520,18180,18180,18180,18180,0
|
|
20241206,191000,750539520,18180,18180,18180,18180,0
|
|
20241206,190900,750539520,18180,18180,18180,18180,0
|
|
20241206,190800,750539520,18180,18180,18180,18180,0
|
|
20241206,190700,750539520,18180,18180,18180,18180,0
|
|
20241206,190600,750539520,18180,18180,18180,18180,0
|
|
20241206,190500,750539520,18180,18180,18180,18180,0
|
|
20241206,190400,750539520,18180,18180,18180,18180,0
|
|
20241206,190300,750539520,18180,18180,18180,18180,0
|
|
20241206,190200,750539520,18180,18180,18180,18180,0
|
|
20241206,190100,750539520,18180,18180,18180,18180,0
|
|
20241206,190000,750539520,18180,18180,18180,18180,0
|
|
20241206,185900,750539520,18180,18180,18180,18180,0
|
|
20241206,185800,750539520,18180,18180,18180,18180,0
|
|
20241206,185700,750539520,18180,18180,18180,18180,0
|
|
20241206,185600,750539520,18180,18180,18180,18180,0
|
|
20241206,185500,750539520,18180,18180,18180,18180,0
|
|
20241206,185400,750539520,18180,18180,18180,18180,0
|
|
20241206,185300,750539520,18180,18180,18180,18180,0
|
|
20241206,185200,750539520,18180,18180,18180,18180,0
|
|
20241206,185100,750539520,18180,18180,18180,18180,0
|
|
20241206,185000,750539520,18180,18180,18180,18180,0
|
|
20241206,184900,750539520,18180,18180,18180,18180,0
|
|
20241206,184800,750539520,18180,18180,18180,18180,0
|
|
20241206,184700,750539520,18180,18180,18180,18180,573
|
|
20241206,184600,750539520,18180,18180,18180,18180,0
|
|
20241206,184500,750539520,18180,18180,18180,18180,0
|
|
20241206,184400,750539520,18180,18180,18180,18180,0
|
|
20241206,184300,750539520,18180,18180,18180,18180,0
|
|
20241206,184200,750539520,18180,18180,18180,18180,0
|
|
20241206,184100,750539520,18180,18180,18180,18180,0
|
|
20241206,184000,750539520,18180,18180,18180,18180,0
|
|
20241206,183900,750539520,18180,18180,18180,18180,0
|
|
20241206,183800,750539520,18180,18180,18180,18180,0
|
|
20241206,183700,750539520,18180,18180,18180,18180,0
|
|
20241206,183600,750539520,18180,18180,18180,18180,0
|
|
20241206,183500,750539520,18180,18180,18180,18180,0
|
|
20241206,183400,750539520,18180,18180,18180,18180,0
|
|
20241206,183300,750539520,18180,18180,18180,18180,0
|
|
20241206,183200,750539520,18180,18180,18180,18180,0
|
|
20241206,183100,750539520,18180,18180,18180,18180,0
|
|
20241206,183000,750539520,18180,18180,18180,18180,0
|
|
20241206,182900,750539520,18180,18180,18180,18180,0
|
|
20241206,182800,750539520,18180,18180,18180,18180,0
|
|
20241206,182700,750539520,18180,18180,18180,18180,0
|
|
20241206,182600,750539520,18180,18180,18180,18180,0
|
|
20241206,182500,750539520,18180,18180,18180,18180,0
|
|
20241206,182400,750539520,18180,18180,18180,18180,0
|
|
20241206,182300,750539520,18180,18180,18180,18180,0
|
|
20241206,182200,750539520,18180,18180,18180,18180,0
|
|
20241206,182100,750539520,18180,18180,18180,18180,0
|
|
20241206,182000,750539520,18180,18180,18180,18180,0
|
|
20241206,181900,750539520,18180,18180,18180,18180,0
|
|
20241206,181800,750539520,18180,18180,18180,18180,0
|
|
20241206,181700,750539520,18180,18180,18180,18180,573
|
|
20241206,181600,750539520,18180,18180,18180,18180,0
|
|
20241206,181500,750539520,18180,18180,18180,18180,0
|
|
20241206,181400,750539520,18180,18180,18180,18180,0
|
|
20241206,181300,750539520,18180,18180,18180,18180,0
|
|
20241206,181200,750539520,18180,18180,18180,18180,0
|
|
20241206,181100,750539520,18180,18180,18180,18180,0
|
|
20241206,181000,750539520,18180,18180,18180,18180,0
|
|
20241206,180900,750539520,18180,18180,18180,18180,0
|
|
20241206,180800,750539520,18180,18180,18180,18180,0
|
|
20241206,180700,750539520,18180,18180,18180,18180,0
|
|
20241206,180600,750539520,18180,18180,18180,18180,0
|
|
20241206,180500,750539520,18180,18180,18180,18180,0
|
|
20241206,180400,750539520,18180,18180,18180,18180,0
|
|
20241206,180300,750539520,18180,18180,18180,18180,0
|
|
20241206,180200,750539520,18180,18180,18180,18180,0
|
|
20241206,180100,750539520,18180,18180,18180,18180,0
|
|
20241206,180000,750539520,18180,18180,18180,18180,0
|
|
20241206,175900,750539520,18180,18180,18180,18180,0
|
|
20241206,175800,750539520,18180,18180,18180,18180,0
|
|
20241206,175700,750539520,18180,18180,18180,18180,0
|
|
20241206,175600,750539520,18180,18180,18180,18180,0
|
|
20241206,175500,750539520,18180,18180,18180,18180,0
|
|
20241206,175400,750539520,18180,18180,18180,18180,0
|
|
20241206,175300,750539520,18180,18180,18180,18180,0
|
|
20241206,175200,750539520,18180,18180,18180,18180,0
|
|
20241206,175100,750539520,18180,18180,18180,18180,0
|
|
20241206,175000,750539520,18180,18180,18180,18180,0
|
|
20241206,174900,750539520,18180,18180,18180,18180,0
|
|
20241206,174800,750539520,18180,18180,18180,18180,0
|
|
20241206,174700,750539520,18180,18180,18180,18180,573
|
|
20241206,174600,750539520,18180,18180,18180,18180,0
|
|
20241206,174500,750539520,18180,18180,18180,18180,0
|
|
20241206,174400,750539520,18180,18180,18180,18180,0
|
|
20241206,174300,750539520,18180,18180,18180,18180,0
|
|
20241206,174200,750539520,18180,18180,18180,18180,0
|
|
20241206,174100,750539520,18180,18180,18180,18180,0
|
|
20241206,174000,750539520,18180,18180,18180,18180,0
|
|
20241206,173900,750539520,18180,18180,18180,18180,0
|
|
20241206,173800,750539520,18180,18180,18180,18180,0
|
|
20241206,173700,750539520,18180,18180,18180,18180,0
|
|
20241206,173600,750539520,18180,18180,18180,18180,0
|
|
20241206,173500,750539520,18180,18180,18180,18180,0
|
|
20241206,173400,750539520,18180,18180,18180,18180,0
|
|
20241206,173300,750539520,18180,18180,18180,18180,0
|
|
20241206,173200,750539520,18180,18180,18180,18180,0
|
|
20241206,173100,750539520,18180,18180,18180,18180,0
|
|
20241206,173000,750539520,18180,18180,18180,18180,0
|
|
20241206,172900,750539520,18180,18180,18180,18180,0
|
|
20241206,172800,750539520,18180,18180,18180,18180,0
|
|
20241206,172700,750539520,18180,18180,18180,18180,0
|
|
20241206,172600,750539520,18180,18180,18180,18180,0
|
|
20241206,172500,750539520,18180,18180,18180,18180,0
|
|
20241206,172400,750539520,18180,18180,18180,18180,0
|
|
20241206,172300,750539520,18180,18180,18180,18180,0
|
|
20241206,172200,750539520,18180,18180,18180,18180,0
|
|
20241206,172100,750539520,18180,18180,18180,18180,0
|
|
20241206,172000,750539520,18180,18180,18180,18180,0
|
|
20241206,171900,750539520,18180,18180,18180,18180,0
|
|
20241206,171800,750539520,18180,18180,18180,18180,0
|
|
20241206,171700,750539520,18180,18180,18180,18180,573
|
|
20241206,171600,750539520,18180,18180,18180,18180,0
|
|
20241206,171500,750539520,18180,18180,18180,18180,0
|
|
20241206,171400,750539520,18180,18180,18180,18180,0
|
|
20241206,171300,750539520,18180,18180,18180,18180,0
|
|
20241206,171200,750539520,18180,18180,18180,18180,0
|
|
20241206,171100,750539520,18180,18180,18180,18180,0
|
|
20241206,171000,750539520,18180,18180,18180,18180,0
|
|
20241206,170900,750539520,18180,18180,18180,18180,0
|
|
20241206,170800,750539520,18180,18180,18180,18180,0
|
|
20241206,170700,750539520,18180,18180,18180,18180,0
|
|
20241206,170600,750539520,18180,18180,18180,18180,0
|
|
20241206,170500,750539520,18180,18180,18180,18180,0
|
|
20241206,170400,750539520,18180,18180,18180,18180,0
|
|
20241206,170300,750539520,18180,18180,18180,18180,0
|
|
20241206,170200,750539520,18180,18180,18180,18180,0
|
|
20241206,170100,750539520,18180,18180,18180,18180,0
|
|
20241206,170000,750539520,18180,18180,18180,18180,0
|
|
20241206,165900,750539520,18180,18180,18180,18180,0
|
|
20241206,165800,750539520,18180,18180,18180,18180,0
|
|
20241206,165700,750539520,18180,18180,18180,18180,0
|
|
20241206,165600,750539520,18180,18180,18180,18180,0
|
|
20241206,165500,750539520,18180,18180,18180,18180,0
|
|
20241206,165400,750539520,18180,18180,18180,18180,0
|
|
20241206,165300,750539520,18180,18180,18180,18180,0
|
|
20241206,165200,750539520,18180,18180,18180,18180,0
|
|
20241206,165100,750539520,18180,18180,18180,18180,0
|
|
20241206,165000,750539520,18180,18180,18180,18180,0
|
|
20241206,164900,750539520,18180,18180,18180,18180,0
|
|
20241206,164800,750539520,18180,18180,18180,18180,0
|
|
20241206,164700,750539520,18180,18180,18180,18180,573
|
|
20241206,164600,750539520,18180,18180,18180,18180,0
|
|
20241206,164500,750539520,18180,18180,18180,18180,0
|
|
20241206,164400,750539520,18180,18180,18180,18180,0
|
|
20241206,164300,750539520,18180,18180,18180,18180,0
|
|
20241206,164200,750539520,18180,18180,18180,18180,0
|
|
20241206,164100,750539520,18180,18180,18180,18180,0
|
|
20241206,164000,750539520,18180,18180,18180,18180,0
|
|
20241206,163900,750539520,18180,18180,18180,18180,0
|
|
20241206,163800,750539520,18180,18180,18180,18180,0
|
|
20241206,163700,750539520,18180,18180,18180,18180,0
|
|
20241206,163600,750539520,18180,18180,18180,18180,0
|
|
20241206,163500,750539520,18180,18180,18180,18180,0
|
|
20241206,163400,750539520,18180,18180,18180,18180,0
|
|
20241206,163300,750539520,18180,18180,18180,18180,0
|
|
20241206,163200,750539520,18180,18180,18180,18180,0
|
|
20241206,163100,750539520,18180,18180,18180,18180,0
|
|
20241206,163000,750539520,18180,18180,18180,18180,0
|
|
20241206,162900,750539520,18180,18180,18180,18180,0
|
|
20241206,162800,750539520,18180,18180,18180,18180,0
|
|
20241206,162700,750539520,18180,18180,18180,18180,0
|
|
20241206,162600,750539520,18180,18180,18180,18180,0
|
|
20241206,162500,750539520,18180,18180,18180,18180,0
|
|
20241206,162400,750539520,18180,18180,18180,18180,0
|
|
20241206,162300,750539520,18180,18180,18180,18180,0
|
|
20241206,162200,750539520,18180,18180,18180,18180,0
|
|
20241206,162100,750539520,18180,18180,18180,18180,0
|
|
20241206,162000,750539520,18180,18180,18180,18180,0
|
|
20241206,161900,750539520,18180,18180,18180,18180,0
|
|
20241206,161800,750539520,18180,18180,18180,18180,0
|
|
20241206,161700,750539520,18180,18180,18180,18180,573
|
|
20241206,161600,750539520,18180,18180,18180,18180,0
|
|
20241206,161500,750539520,18180,18180,18180,18180,0
|
|
20241206,161400,750539520,18180,18180,18180,18180,0
|
|
20241206,161300,750539520,18180,18180,18180,18180,0
|
|
20241206,161200,750539520,18180,18180,18180,18180,0
|
|
20241206,161100,750539520,18180,18180,18180,18180,0
|
|
20241206,161000,750539520,18180,18180,18180,18180,0
|
|
20241206,160900,750539520,18180,18180,18180,18180,0
|
|
20241206,160800,750539520,18180,18180,18180,18180,0
|
|
20241206,160700,750539520,18180,18180,18180,18180,0
|
|
20241206,160600,750539520,18180,18180,18180,18180,0
|
|
20241206,160500,750539520,18180,18180,18180,18180,0
|
|
20241206,160400,750539520,18180,18180,18180,18180,0
|
|
20241206,160300,750539520,18180,18180,18180,18180,0
|
|
20241206,160200,750539520,18180,18180,18180,18180,0
|
|
20241206,160100,750539520,18180,18180,18180,18180,0
|
|
20241206,160000,750539520,18180,18180,18180,18180,0
|
|
20241206,155900,750539520,18180,18180,18180,18180,0
|
|
20241206,155800,750539520,18180,18180,18180,18180,0
|
|
20241206,155700,750539520,18180,18180,18180,18180,0
|
|
20241206,155600,750539520,18180,18180,18180,18180,0
|
|
20241206,155500,750539520,18180,18180,18180,18180,0
|
|
20241206,155400,750539520,18180,18180,18180,18180,0
|
|
20241206,155300,750539520,18180,18180,18180,18180,0
|
|
20241206,155200,750539520,18180,18180,18180,18180,0
|
|
20241206,155100,750539520,18180,18180,18180,18180,0
|
|
20241206,155000,750539520,18180,18180,18180,18180,0
|
|
20241206,154900,750539520,18180,18180,18180,18180,0
|
|
20241206,154800,750539520,18180,18180,18180,18180,0
|
|
20241206,154700,750539520,18180,18180,18180,18180,573
|
|
20241206,154600,750539520,18180,18180,18180,18180,0
|
|
20241206,154500,750539520,18180,18180,18180,18180,0
|
|
20241206,154400,750539520,18180,18180,18180,18180,0
|
|
20241206,154300,750539520,18180,18180,18180,18180,0
|
|
20241206,154200,750539520,18180,18180,18180,18180,0
|
|
20241206,154100,750539520,18180,18180,18180,18180,0
|
|
20241206,154000,750539520,18180,18180,18180,18180,0
|
|
20241206,153900,750539520,18180,18180,18180,18180,0
|
|
20241206,153800,750539520,18180,18180,18180,18180,0
|
|
20241206,153700,750539520,18180,18180,18180,18180,0
|
|
20241206,153600,750539520,18180,18180,18180,18180,0
|
|
20241206,153500,750539520,18180,18180,18180,18180,0
|
|
20241206,153400,750539520,18180,18180,18180,18180,0
|
|
20241206,153300,750539520,18180,18180,18180,18180,0
|
|
20241206,153200,750539520,18180,18180,18180,18180,0
|
|
20241206,153100,750539520,18180,18180,18180,18180,0
|
|
20241206,153000,750539520,18180,18180,18180,18180,573
|
|
20241206,152900,740122380,18200,18200,18200,18200,0
|
|
20241206,152800,740122380,18200,18200,18200,18200,0
|
|
20241206,152700,740122380,18200,18200,18200,18200,0
|
|
20241206,152600,740122380,18200,18200,18200,18200,0
|
|
20241206,152500,740122380,18200,18200,18200,18200,0
|
|
20241206,152400,740122380,18200,18200,18200,18200,0
|
|
20241206,152300,740122380,18200,18200,18200,18200,0
|
|
20241206,152200,740122380,18200,18200,18200,18200,0
|
|
20241206,152100,740122380,18200,18200,18200,18200,0
|
|
20241206,152000,740122380,18200,18200,18200,18200,0
|
|
20241206,151900,740122380,18200,18210,18210,18200,55
|
|
20241206,151800,739121220,18200,18200,18250,18200,147
|
|
20241206,151700,736445770,18260,18200,18260,18200,351
|
|
20241206,151600,730057510,18260,18260,18260,18260,0
|
|
20241206,151500,730057510,18260,18260,18260,18260,8
|
|
20241206,151400,729911430,18260,18260,18260,18260,1
|
|
20241206,151300,729893170,18220,18220,18220,18220,0
|
|
20241206,151200,729893170,18220,18220,18220,18220,56
|
|
20241206,151100,728872850,18200,18220,18220,18200,40
|
|
20241206,151000,728144710,18220,18200,18220,18200,51
|
|
20241206,150900,727215510,18220,18220,18220,18220,30
|
|
20241206,150800,726668910,18220,18190,18220,18190,5
|
|
20241206,150700,726577930,18280,18280,18280,18280,5
|
|
20241206,150600,726486530,18300,18300,18300,18300,1
|
|
20241206,150500,726468230,18190,18190,18190,18190,0
|
|
20241206,150400,726468230,18190,18250,18250,18190,9
|
|
20241206,150300,726304460,18330,18330,18330,18330,1
|
|
20241206,150200,726286130,18320,18310,18320,18310,135
|
|
20241206,150100,723813380,18300,18290,18300,18290,386
|
|
20241206,150000,716750030,18290,18260,18290,18260,70
|
|
20241206,145900,715471250,18200,18200,18200,18200,21
|
|
20241206,145800,715089050,18200,18200,18200,18200,18
|
|
20241206,145700,714761450,18200,18200,18200,18200,2
|
|
20241206,145600,714725050,18260,18260,18260,18260,1
|
|
20241206,145500,714706790,18260,18260,18260,18260,1
|
|
20241206,145400,714688530,18260,18260,18260,18260,0
|
|
20241206,145300,714688530,18260,18260,18260,18260,1
|
|
20241206,145200,714670270,18260,18260,18260,18260,3
|
|
20241206,145100,714615490,18260,18210,18260,18210,2
|
|
20241206,145000,714579020,18140,18140,18140,18140,100
|
|
20241206,144900,712765020,18260,18260,18260,18260,5
|
|
20241206,144800,712673720,18260,18260,18260,18260,0
|
|
20241206,144700,712673720,18260,18230,18260,18140,26
|
|
20241206,144600,712201090,18230,18230,18230,18230,0
|
|
20241206,144500,712201090,18230,18240,18280,18230,50
|
|
20241206,144400,711287530,18270,18270,18270,18270,1
|
|
20241206,144300,711269260,18270,18270,18270,18270,0
|
|
20241206,144200,711269260,18270,18270,18270,18270,3
|
|
20241206,144100,711214450,18270,18270,18270,18270,1
|
|
20241206,144000,711196180,18270,18260,18270,18250,3
|
|
20241206,143900,711141400,18270,18270,18270,18270,0
|
|
20241206,143800,711141400,18270,18270,18270,18240,107
|
|
20241206,143700,709188570,18270,18270,18270,18270,0
|
|
20241206,143600,709188570,18270,18270,18270,18270,1
|
|
20241206,143500,709170300,18270,18270,18270,18270,1
|
|
20241206,143400,709152030,18210,18210,18210,18210,11
|
|
20241206,143300,708951720,18210,18210,18250,18210,21
|
|
20241206,143200,708569210,18160,18190,18190,18160,28
|
|
20241206,143100,708060560,18230,18200,18260,18120,62
|
|
20241206,143000,706934410,18280,18210,18280,18200,201
|
|
20241206,142900,703275890,18280,18280,18280,18280,0
|
|
20241206,142800,703275890,18280,18270,18280,18210,8
|
|
20241206,142700,703129730,18210,18210,18210,18210,40
|
|
20241206,142600,702401330,18270,18270,18270,18270,1
|
|
20241206,142500,702383060,18210,18270,18270,18210,11
|
|
20241206,142400,702182690,18270,18270,18270,18270,1
|
|
20241206,142300,702164420,18270,18270,18270,18270,0
|
|
20241206,142200,702164420,18270,18270,18270,18270,1
|
|
20241206,142100,702146150,18270,18190,18270,18190,5
|
|
20241206,142000,702055040,18190,18190,18190,18190,1
|
|
20241206,141900,702036850,18130,18130,18130,18130,35
|
|
20241206,141800,701402300,18140,18160,18160,18140,7
|
|
20241206,141700,701275240,18180,18180,18180,18180,53
|
|
20241206,141600,700311700,18180,18180,18180,18180,0
|
|
20241206,141500,700311700,18180,18180,18180,18180,1
|
|
20241206,141400,700293520,18140,18190,18190,18140,92
|
|
20241206,141300,698624540,18140,18190,18190,18140,203
|
|
20241206,141200,694942070,18190,18190,18190,18190,0
|
|
20241206,141100,694942070,18190,18190,18190,18190,3
|
|
20241206,141000,694887500,18190,18190,18190,18190,0
|
|
20241206,140900,694887500,18190,18190,18190,18190,1
|
|
20241206,140800,694869310,18190,18190,18190,18190,1
|
|
20241206,140700,694851120,18190,18190,18190,18190,2
|
|
20241206,140600,694814740,18190,18190,18190,18190,1
|
|
20241206,140500,694796550,18200,18200,18200,18200,1
|
|
20241206,140400,694778350,18200,18200,18200,18200,2
|
|
20241206,140300,694741950,18200,18200,18200,18200,1
|
|
20241206,140200,694723750,18200,18200,18200,18200,0
|
|
20241206,140100,694723750,18200,18200,18200,18200,1
|
|
20241206,140000,694705550,18200,18200,18200,18200,3
|
|
20241206,135900,694650950,18200,18200,18200,18200,1
|
|
20241206,135800,694632750,18210,18210,18210,18210,0
|
|
20241206,135700,694632750,18210,18210,18210,18210,14
|
|
20241206,135600,694377810,18210,18210,18210,18210,60
|
|
20241206,135500,693285210,18210,18270,18270,18140,571
|
|
20241206,135400,682923090,18270,18270,18270,18270,80
|
|
20241206,135300,681461490,18270,18270,18270,18270,3
|
|
20241206,135200,681406680,18270,18270,18270,18270,0
|
|
20241206,135100,681406680,18270,18270,18270,18270,1
|
|
20241206,135000,681388410,18270,18270,18270,18270,2
|
|
20241206,134900,681351870,18270,18270,18270,18270,6
|
|
20241206,134800,681242250,18270,18270,18270,18270,25
|
|
20241206,134700,680785500,18190,18190,18190,18190,13
|
|
20241206,134600,680549030,18190,18250,18250,18140,6
|
|
20241206,134500,680439980,18250,18250,18250,18250,0
|
|
20241206,134400,680439980,18250,18250,18250,18250,61
|
|
20241206,134300,679326730,18250,18250,18250,18250,1
|
|
20241206,134200,679308480,18250,18250,18250,18250,1
|
|
20241206,134100,679290230,18250,18250,18250,18250,0
|
|
20241206,134000,679290230,18250,18250,18250,18250,1
|
|
20241206,133900,679271980,18250,18250,18250,18250,2
|
|
20241206,133800,679235480,18250,18250,18250,18250,1
|
|
20241206,133700,679217230,18130,18130,18130,18130,0
|
|
20241206,133600,679217230,18130,18230,18250,18130,27
|
|
20241206,133500,678725300,18130,18130,18130,18130,200
|
|
20241206,133400,675099300,18120,18230,18230,18120,101
|
|
20241206,133300,673268680,18230,18230,18230,18230,0
|
|
20241206,133200,673268680,18230,18230,18230,18230,4
|
|
20241206,133100,673195760,18230,18230,18230,18230,0
|
|
20241206,133000,673195760,18230,18230,18230,18230,1
|
|
20241206,132900,673177530,18130,18250,18250,18130,201
|
|
20241206,132800,669530280,18250,18250,18250,18250,1
|
|
20241206,132700,669512030,18260,18260,18260,18260,0
|
|
20241206,132600,669512030,18260,18260,18260,18260,202
|
|
20241206,132500,665823510,18260,18260,18260,18260,2
|
|
20241206,132400,665786990,18270,18270,18270,18270,1
|
|
20241206,132300,665768720,18270,18270,18270,18270,0
|
|
20241206,132200,665768720,18270,18280,18280,18270,3
|
|
20241206,132100,665713890,18280,18280,18280,18280,1
|
|
20241206,132000,665695610,18130,18130,18130,18130,0
|
|
20241206,131900,665695610,18130,18290,18290,18130,44
|
|
20241206,131800,664897250,18290,18290,18290,18290,0
|
|
20241206,131700,664897250,18290,18290,18290,18290,8
|
|
20241206,131600,664750930,18290,18290,18290,18290,5
|
|
20241206,131500,664659480,18300,18110,18300,18110,375
|
|
20241206,131400,657809030,18120,18110,18120,18110,31
|
|
20241206,131300,657247360,18100,18150,18150,18100,51
|
|
20241206,131200,656321880,18150,18150,18150,18150,2
|
|
20241206,131100,656285580,18160,18160,18160,18160,1
|
|
20241206,131000,656267420,18160,18160,18160,18160,0
|
|
20241206,130900,656267420,18160,18160,18160,18160,1
|
|
20241206,130800,656249260,18160,18100,18160,18100,69
|
|
20241206,130700,655000180,18160,18160,18160,18160,1
|
|
20241206,130600,654982020,18160,18160,18160,18160,0
|
|
20241206,130500,654982020,18160,18100,18160,18100,6
|
|
20241206,130400,654873300,18100,18130,18130,18100,304
|
|
20241206,130300,649368480,18170,18170,18170,18170,1
|
|
20241206,130200,649350310,18150,18200,18200,18110,295
|
|
20241206,130100,644003490,18110,18130,18210,18110,649
|
|
20241206,130000,632243200,18130,18190,18190,18130,135
|
|
20241206,125900,629793940,18230,18230,18230,18230,1
|
|
20241206,125800,629775710,18230,18230,18230,18230,1
|
|
20241206,125700,629757480,18230,18230,18230,18230,4
|
|
20241206,125600,629684560,18230,18230,18230,18230,0
|
|
20241206,125500,629684560,18230,18230,18230,18230,1
|
|
20241206,125400,629666330,18230,18230,18230,18230,3
|
|
20241206,125300,629611640,18230,18230,18230,18230,1
|
|
20241206,125200,629593410,18260,18270,18270,18260,101
|
|
20241206,125100,627749140,18280,18290,18290,18280,25
|
|
20241206,125000,627292120,18230,18230,18230,18230,21
|
|
20241206,124900,626909290,18160,18160,18160,18160,100
|
|
20241206,124800,625093290,18170,18230,18230,18170,2
|
|
20241206,124700,625056890,18230,18230,18230,18230,100
|
|
20241206,124600,623233890,18230,18230,18230,18230,1
|
|
20241206,124500,623215660,18230,18230,18230,18230,0
|
|
20241206,124400,623215660,18230,18230,18230,18230,4
|
|
20241206,124300,623142740,18230,18230,18230,18230,0
|
|
20241206,124200,623142740,18230,18230,18230,18230,1
|
|
20241206,124100,623124510,18230,18230,18230,18230,0
|
|
20241206,124000,623124510,18230,18230,18230,18230,3
|
|
20241206,123900,623069820,18230,18230,18230,18230,0
|
|
20241206,123800,623069820,18230,18140,18230,18130,214
|
|
20241206,123700,619188620,18230,18230,18230,18230,3
|
|
20241206,123600,619133930,18220,18220,18220,18220,13
|
|
20241206,123500,618897070,18230,18230,18230,18230,0
|
|
20241206,123400,618897070,18230,18230,18230,18230,1
|
|
20241206,123300,618878840,18230,18230,18230,18230,1
|
|
20241206,123200,618860610,18110,18240,18240,18110,20
|
|
20241206,123100,618498280,18240,18240,18240,18240,1
|
|
20241206,123000,618480040,18240,18170,18240,18170,56
|
|
20241206,122900,617459650,18100,18170,18170,18100,300
|
|
20241206,122800,612011140,18280,18280,18280,18280,1
|
|
20241206,122700,611992860,18280,18280,18280,18280,0
|
|
20241206,122600,611992860,18280,18280,18280,18280,3
|
|
20241206,122500,611938020,18280,18280,18280,18280,1
|
|
20241206,122400,611919740,18100,18280,18280,18100,55
|
|
20241206,122300,610922890,18290,18300,18300,18290,2
|
|
20241206,122200,610886300,18300,18300,18300,18300,0
|
|
20241206,122100,610886300,18300,18300,18300,18300,1
|
|
20241206,122000,610868000,18300,18300,18300,18300,1
|
|
20241206,121900,610849700,18300,18300,18300,18300,3
|
|
20241206,121800,610794800,18300,18300,18300,18300,0
|
|
20241206,121700,610794800,18300,18300,18300,18300,1
|
|
20241206,121600,610776500,18300,18300,18300,18300,2
|
|
20241206,121500,610739900,18290,18300,18300,18290,2
|
|
20241206,121400,610703310,18300,18300,18300,18300,0
|
|
20241206,121300,610703310,18300,18300,18300,18300,3
|
|
20241206,121200,610648410,18280,18280,18280,18280,19
|
|
20241206,121100,610301090,18280,18250,18280,18250,13
|
|
20241206,121000,610063780,18280,18270,18280,18270,30
|
|
20241206,120900,609515580,18270,18260,18270,18260,85
|
|
20241206,120800,607962720,18260,18250,18260,18250,16
|
|
20241206,120700,607670610,18250,18250,18250,18250,2
|
|
20241206,120600,607634110,18240,18260,18260,18240,4
|
|
20241206,120500,607561110,18260,18260,18260,18260,2
|
|
20241206,120400,607524590,18270,18270,18270,18270,0
|
|
20241206,120300,607524590,18270,18270,18270,18270,1
|
|
20241206,120200,607506320,18270,18270,18270,18270,3
|
|
20241206,120100,607451510,18270,18270,18270,18270,1
|
|
20241206,120000,607433240,18270,18270,18270,18270,0
|
|
20241206,115900,607433240,18270,18270,18270,18270,3
|
|
20241206,115800,607378430,18270,18270,18270,18270,10
|
|
20241206,115700,607195730,18270,18270,18270,18270,1
|
|
20241206,115600,607177460,18270,18270,18270,18270,1
|
|
20241206,115500,607159190,18270,18130,18270,18130,84
|
|
20241206,115400,605624650,18280,18280,18280,18280,1
|
|
20241206,115300,605606370,18280,18190,18280,18190,900
|
|
20241206,115200,589178610,18190,18190,18190,18190,8
|
|
20241206,115100,589033090,18250,18190,18250,18190,500
|
|
20241206,115000,579923170,18200,18200,18200,18200,1
|
|
20241206,114900,579904970,18210,18210,18210,18210,0
|
|
20241206,114800,579904970,18210,18100,18210,18030,1570
|
|
20241206,114700,551558230,18230,18230,18230,18230,1
|
|
20241206,114600,551540000,18090,18230,18230,18090,201
|
|
20241206,114500,547901310,18230,18230,18230,18230,3
|
|
20241206,114400,547846620,18150,18230,18230,18150,6
|
|
20241206,114300,547737640,18230,18230,18230,18230,25
|
|
20241206,114200,547281890,18230,18140,18230,18140,77
|
|
20241206,114100,545885020,18230,18230,18230,18230,2
|
|
20241206,114000,545848560,18230,18160,18250,18160,1196
|
|
20241206,113900,524081660,18160,18160,18160,18160,0
|
|
20241206,113800,524081660,18160,18160,18160,18160,2
|
|
20241206,113700,524045340,18160,18160,18160,18160,0
|
|
20241206,113600,524045340,18160,18160,18160,18160,1
|
|
20241206,113500,524027180,18160,18160,18160,18160,0
|
|
20241206,113400,524027180,18160,18160,18160,18160,5
|
|
20241206,113300,523936380,18160,18160,18160,18160,0
|
|
20241206,113200,523936380,18160,18160,18160,18160,2
|
|
20241206,113100,523900060,18090,18170,18170,18090,6
|
|
20241206,113000,523791440,18170,18170,18170,18170,1
|
|
20241206,112900,523773270,18170,18170,18170,18170,0
|
|
20241206,112800,523773270,18170,18170,18170,18170,7
|
|
20241206,112700,523646080,18170,18130,18170,18130,95
|
|
20241206,112600,521920490,18130,18130,18130,18130,20
|
|
20241206,112500,521557890,18130,18130,18130,18130,1
|
|
20241206,112400,521539760,18130,18130,18130,18130,3
|
|
20241206,112300,521485370,18020,18090,18090,18020,92
|
|
20241206,112200,519825990,18090,18090,18090,18090,1
|
|
20241206,112100,519807900,18050,18050,18050,18050,11
|
|
20241206,112000,519609350,18050,18030,18050,18030,85
|
|
20241206,111900,518076660,18030,18030,18030,18030,1
|
|
20241206,111800,518058630,18030,18030,18030,18030,700
|
|
20241206,111700,505437630,18030,17890,18030,17880,341
|
|
20241206,111600,499337450,17870,17870,17870,17870,0
|
|
20241206,111500,499337450,17870,18010,18010,17870,423
|
|
20241206,111400,491750930,18010,18010,18010,18010,1
|
|
20241206,111300,491732920,18010,18010,18010,18010,42
|
|
20241206,111200,490976500,17980,17980,17980,17980,26
|
|
20241206,111100,490509020,18010,18000,18010,18000,23
|
|
20241206,111000,490094840,18000,17930,18000,17930,90
|
|
20241206,110900,488475390,17930,17930,17930,17810,17
|
|
20241206,110800,488172050,17930,17910,17930,17910,253
|
|
20241206,110700,483638050,17920,17930,17930,17920,2
|
|
20241206,110600,483602200,17930,17930,17930,17930,0
|
|
20241206,110500,483602200,17930,17900,17940,17860,85
|
|
20241206,110400,482080890,17910,17910,17910,17910,1
|
|
20241206,110300,482062980,17940,17940,17940,17940,1
|
|
20241206,110200,482045040,17940,17860,17940,17860,165
|
|
20241206,110100,479090140,17860,17760,17860,17680,522
|
|
20241206,110000,469827690,17760,17760,17760,17760,6
|
|
20241206,105900,469721130,17770,17670,17770,17650,3461
|
|
20241206,105800,408629170,17670,17670,17740,17620,577
|
|
20241206,105700,398443650,17670,17670,17670,17670,200
|
|
20241206,105600,394909650,17760,17680,17760,17680,230
|
|
20241206,105500,390841650,17760,17670,17760,17670,881
|
|
20241206,105400,375204180,17670,17720,17770,17670,321
|
|
20241206,105300,369527470,17700,17770,17770,17700,2200
|
|
20241206,105200,330567340,17780,17800,17800,17770,581
|
|
20241206,105100,320237160,17800,17840,17840,17800,450
|
|
20241206,105000,312225920,17850,17850,17850,17850,54
|
|
20241206,104900,311262020,17860,17870,17870,17860,55
|
|
20241206,104800,310279710,17870,17890,17890,17870,367
|
|
20241206,104700,303717540,17960,17960,17960,17960,0
|
|
20241206,104600,303717540,17960,17960,17960,17960,10
|
|
20241206,104500,303537940,17900,17900,17900,17900,59
|
|
20241206,104400,302481840,17900,17910,17960,17900,412
|
|
20241206,104300,295103290,17900,17900,17900,17900,201
|
|
20241206,104200,291505390,17920,17910,17920,17900,169
|
|
20241206,104100,288478930,17920,17950,17950,17920,101
|
|
20241206,104000,286666010,17950,17950,17950,17950,110
|
|
20241206,103900,284691510,17950,17950,17950,17950,50
|
|
20241206,103800,283794010,17900,17900,17900,17900,0
|
|
20241206,103700,283794010,17900,17900,17900,17900,0
|
|
20241206,103600,283794010,17900,17900,17900,17900,10
|
|
20241206,103500,283615010,17950,17950,17950,17950,0
|
|
20241206,103400,283615010,17950,17950,17950,17950,102
|
|
20241206,103300,281784110,17950,17950,17950,17950,10
|
|
20241206,103200,281604610,17960,17960,17960,17960,0
|
|
20241206,103100,281604610,17960,17960,17960,17960,0
|
|
20241206,103000,281604610,17960,17860,17960,17860,150
|
|
20241206,102900,278923550,17800,17800,17800,17800,595
|
|
20241206,102800,268332550,17800,17860,17860,17800,340
|
|
20241206,102700,262273530,17860,17850,17900,17850,119
|
|
20241206,102600,260146080,17850,17970,17970,17850,144
|
|
20241206,102500,257569380,17990,17890,17990,17890,83
|
|
20241206,102400,256078510,17800,17800,17800,17800,0
|
|
20241206,102300,256078510,17800,17860,17860,17800,421
|
|
20241206,102200,248559690,17770,17800,17810,17770,785
|
|
20241206,102100,234598550,17800,17830,17830,17800,1545
|
|
20241206,102000,207089590,17860,17840,17860,17820,98
|
|
20241206,101900,205340890,17850,17850,17850,17850,39
|
|
20241206,101800,204644740,17860,17950,17950,17860,1859
|
|
20241206,101700,171364210,17950,17960,17960,17950,220
|
|
20241206,101600,167414350,17960,17960,17960,17960,2
|
|
20241206,101500,167378430,17970,17970,17970,17970,0
|
|
20241206,101400,167378430,17970,18060,18060,17970,756
|
|
20241206,101300,153780750,18010,18010,18010,18010,0
|
|
20241206,101200,153780750,18010,18040,18040,18010,251
|
|
20241206,101100,149256050,18060,18060,18060,18060,70
|
|
20241206,101000,147991850,18060,18060,18060,18060,0
|
|
20241206,100900,147991850,18060,18060,18060,18060,1
|
|
20241206,100800,147973790,18060,18060,18060,18060,0
|
|
20241206,100700,147973790,18060,18060,18060,18060,0
|
|
20241206,100600,147973790,18060,18060,18060,18060,0
|
|
20241206,100500,147973790,18060,18060,18060,18060,20
|
|
20241206,100400,147612590,18000,18000,18000,18000,13
|
|
20241206,100300,147378590,18000,18000,18000,18000,30
|
|
20241206,100200,146838590,18000,18000,18000,18000,224
|
|
20241206,100100,142806590,18000,18000,18000,17990,304
|
|
20241206,100000,137334600,17980,17980,17980,17980,116
|
|
20241206,095900,135248920,17960,17960,17980,17960,304
|
|
20241206,095800,129788860,17960,17980,17980,17960,77
|
|
20241206,095700,128405330,17980,17990,17990,17970,303
|
|
20241206,095600,122958740,17990,18000,18000,17990,144
|
|
20241206,095500,120368140,17990,17990,17990,17990,0
|
|
20241206,095400,120368140,17990,18050,18050,17990,639
|
|
20241206,095300,108865150,18050,18070,18070,18050,34
|
|
20241206,095200,108251230,18070,18070,18070,18070,0
|
|
20241206,095100,108251230,18070,18070,18070,18070,1
|
|
20241206,095000,108233160,18170,18170,18170,18170,0
|
|
20241206,094900,108233160,18170,18160,18170,18160,6
|
|
20241206,094800,108124190,18170,18170,18170,18170,100
|
|
20241206,094700,106307190,18170,18170,18170,18170,100
|
|
20241206,094600,104490190,18170,18050,18170,18050,40
|
|
20241206,094500,103764110,18050,18050,18050,18050,70
|
|
20241206,094400,102500610,18050,18050,18050,18050,50
|
|
20241206,094300,101598110,18050,18050,18050,18050,50
|
|
20241206,094200,100695610,18050,18050,18050,18050,1
|
|
20241206,094100,100677560,18020,18030,18030,18020,168
|
|
20241206,094000,97650080,18020,18050,18050,18020,115
|
|
20241206,093900,95574690,18050,18050,18050,18050,0
|
|
20241206,093800,95574690,18050,18040,18050,18010,271
|
|
20241206,093700,90690230,18040,18040,18040,18040,0
|
|
20241206,093600,90690230,18040,18100,18100,18040,502
|
|
20241206,093500,81623480,18170,18170,18170,18170,0
|
|
20241206,093400,81623480,18170,18170,18170,18170,2
|
|
20241206,093300,81587140,18170,18170,18170,18170,0
|
|
20241206,093200,81587140,18170,18180,18180,18100,5
|
|
20241206,093100,81496340,18100,18100,18100,18100,400
|
|
20241206,093000,74256340,18140,18140,18140,18140,6
|
|
20241206,092900,74147500,18100,18100,18100,18080,258
|
|
20241206,092800,69478200,18100,18080,18100,18070,70
|
|
20241206,092700,68212990,18070,18070,18070,18070,0
|
|
20241206,092600,68212990,18070,18150,18150,18070,2
|
|
20241206,092500,68176770,18150,18150,18150,18150,1
|
|
20241206,092400,68158620,18060,18060,18060,18060,400
|
|
20241206,092300,60934620,18060,18160,18160,18060,45
|
|
20241206,092200,60119350,18160,18210,18210,18160,543
|
|
20241206,092100,50245170,18210,18220,18220,18210,62
|
|
20241206,092000,49116050,18210,18210,18210,18210,2
|
|
20241206,091900,49079630,18210,18210,18210,18210,22
|
|
20241206,091800,48679010,18240,18240,18240,18240,0
|
|
20241206,091700,48679010,18240,18240,18240,18240,2
|
|
20241206,091600,48642530,18250,18250,18250,18250,1
|
|
20241206,091500,48624280,18250,18240,18250,18240,7
|
|
20241206,091400,48496550,18260,18260,18260,18260,0
|
|
20241206,091300,48496550,18260,18250,18260,17940,2166
|
|
20241206,091200,9342040,18370,18440,18440,18280,208
|
|
20241206,091100,5537870,18480,18480,18480,18480,0
|
|
20241206,091000,5537870,18480,18480,18480,18480,0
|
|
20241206,090900,5537870,18480,18480,18480,18480,0
|
|
20241206,090800,5537870,18480,18480,18480,18480,0
|
|
20241206,090700,5537870,18480,18480,18480,18480,0
|
|
20241206,090600,5537870,18480,18480,18480,18480,0
|
|
20241206,090500,5537870,18480,18480,18480,18480,1
|
|
20241206,090400,5519390,18280,18280,18280,18280,0
|
|
20241206,090300,5519390,18280,18300,18300,18280,47
|
|
20241206,090200,4659880,18540,18540,18540,18540,0
|
|
20241206,090100,4659880,18540,18540,18540,18540,0
|
|
20241206,090000,4659880,18540,18220,18540,18220,254
|