621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191800,968853800,15100,15100,15100,15100,253
|
|
20241206,191700,968853800,15100,15100,15100,15100,0
|
|
20241206,191600,968853800,15100,15100,15100,15100,0
|
|
20241206,191500,968853800,15100,15100,15100,15100,0
|
|
20241206,191400,968853800,15100,15100,15100,15100,0
|
|
20241206,191300,968853800,15100,15100,15100,15100,0
|
|
20241206,191200,968853800,15100,15100,15100,15100,0
|
|
20241206,191100,968853800,15100,15100,15100,15100,0
|
|
20241206,191000,968853800,15100,15100,15100,15100,0
|
|
20241206,190900,968853800,15100,15100,15100,15100,0
|
|
20241206,190800,968853800,15100,15100,15100,15100,0
|
|
20241206,190700,968853800,15100,15100,15100,15100,0
|
|
20241206,190600,968853800,15100,15100,15100,15100,0
|
|
20241206,190500,968853800,15100,15100,15100,15100,0
|
|
20241206,190400,968853800,15100,15100,15100,15100,0
|
|
20241206,190300,968853800,15100,15100,15100,15100,0
|
|
20241206,190200,968853800,15100,15100,15100,15100,0
|
|
20241206,190100,968853800,15100,15100,15100,15100,0
|
|
20241206,190000,968853800,15100,15100,15100,15100,0
|
|
20241206,185900,968853800,15100,15100,15100,15100,0
|
|
20241206,185800,968853800,15100,15100,15100,15100,0
|
|
20241206,185700,968853800,15100,15100,15100,15100,0
|
|
20241206,185600,968853800,15100,15100,15100,15100,0
|
|
20241206,185500,968853800,15100,15100,15100,15100,0
|
|
20241206,185400,968853800,15100,15100,15100,15100,0
|
|
20241206,185300,968853800,15100,15100,15100,15100,0
|
|
20241206,185200,968853800,15100,15100,15100,15100,0
|
|
20241206,185100,968853800,15100,15100,15100,15100,0
|
|
20241206,185000,968853800,15100,15100,15100,15100,0
|
|
20241206,184900,968853800,15100,15100,15100,15100,0
|
|
20241206,184800,968853800,15100,15100,15100,15100,253
|
|
20241206,184700,968853800,15100,15100,15100,15100,0
|
|
20241206,184600,968853800,15100,15100,15100,15100,0
|
|
20241206,184500,968853800,15100,15100,15100,15100,0
|
|
20241206,184400,968853800,15100,15100,15100,15100,0
|
|
20241206,184300,968853800,15100,15100,15100,15100,0
|
|
20241206,184200,968853800,15100,15100,15100,15100,0
|
|
20241206,184100,968853800,15100,15100,15100,15100,0
|
|
20241206,184000,968853800,15100,15100,15100,15100,0
|
|
20241206,183900,968853800,15100,15100,15100,15100,0
|
|
20241206,183800,968853800,15100,15100,15100,15100,0
|
|
20241206,183700,968853800,15100,15100,15100,15100,0
|
|
20241206,183600,968853800,15100,15100,15100,15100,0
|
|
20241206,183500,968853800,15100,15100,15100,15100,0
|
|
20241206,183400,968853800,15100,15100,15100,15100,0
|
|
20241206,183300,968853800,15100,15100,15100,15100,0
|
|
20241206,183200,968853800,15100,15100,15100,15100,0
|
|
20241206,183100,968853800,15100,15100,15100,15100,0
|
|
20241206,183000,968853800,15100,15100,15100,15100,0
|
|
20241206,182900,968853800,15100,15100,15100,15100,0
|
|
20241206,182800,968853800,15100,15100,15100,15100,0
|
|
20241206,182700,968853800,15100,15100,15100,15100,0
|
|
20241206,182600,968853800,15100,15100,15100,15100,0
|
|
20241206,182500,968853800,15100,15100,15100,15100,0
|
|
20241206,182400,968853800,15100,15100,15100,15100,0
|
|
20241206,182300,968853800,15100,15100,15100,15100,0
|
|
20241206,182200,968853800,15100,15100,15100,15100,0
|
|
20241206,182100,968853800,15100,15100,15100,15100,0
|
|
20241206,182000,968853800,15100,15100,15100,15100,0
|
|
20241206,181900,968853800,15100,15100,15100,15100,0
|
|
20241206,181800,968853800,15100,15100,15100,15100,253
|
|
20241206,181700,968853800,15100,15100,15100,15100,0
|
|
20241206,181600,968853800,15100,15100,15100,15100,0
|
|
20241206,181500,968853800,15100,15100,15100,15100,0
|
|
20241206,181400,968853800,15100,15100,15100,15100,0
|
|
20241206,181300,968853800,15100,15100,15100,15100,0
|
|
20241206,181200,968853800,15100,15100,15100,15100,0
|
|
20241206,181100,968853800,15100,15100,15100,15100,0
|
|
20241206,181000,968853800,15100,15100,15100,15100,0
|
|
20241206,180900,968853800,15100,15100,15100,15100,0
|
|
20241206,180800,968853800,15100,15100,15100,15100,0
|
|
20241206,180700,968853800,15100,15100,15100,15100,0
|
|
20241206,180600,968853800,15100,15100,15100,15100,0
|
|
20241206,180500,968853800,15100,15100,15100,15100,0
|
|
20241206,180400,968853800,15100,15100,15100,15100,0
|
|
20241206,180300,968853800,15100,15100,15100,15100,0
|
|
20241206,180200,968853800,15100,15100,15100,15100,0
|
|
20241206,180100,968853800,15100,15100,15100,15100,0
|
|
20241206,180000,968853800,15100,15100,15100,15100,0
|
|
20241206,175900,968853800,15100,15100,15100,15100,0
|
|
20241206,175800,968853800,15100,15100,15100,15100,0
|
|
20241206,175700,968853800,15100,15100,15100,15100,0
|
|
20241206,175600,968853800,15100,15100,15100,15100,0
|
|
20241206,175500,968853800,15100,15100,15100,15100,0
|
|
20241206,175400,968853800,15100,15100,15100,15100,0
|
|
20241206,175300,968853800,15100,15100,15100,15100,0
|
|
20241206,175200,968853800,15100,15100,15100,15100,0
|
|
20241206,175100,968853800,15100,15100,15100,15100,0
|
|
20241206,175000,968853800,15100,15100,15100,15100,0
|
|
20241206,174900,968853800,15100,15100,15100,15100,0
|
|
20241206,174800,968853800,15100,15100,15100,15100,253
|
|
20241206,174700,968853800,15100,15100,15100,15100,0
|
|
20241206,174600,968853800,15100,15100,15100,15100,0
|
|
20241206,174500,968853800,15100,15100,15100,15100,0
|
|
20241206,174400,968853800,15100,15100,15100,15100,0
|
|
20241206,174300,968853800,15100,15100,15100,15100,0
|
|
20241206,174200,968853800,15100,15100,15100,15100,0
|
|
20241206,174100,968853800,15100,15100,15100,15100,0
|
|
20241206,174000,968853800,15100,15100,15100,15100,0
|
|
20241206,173900,968853800,15100,15100,15100,15100,0
|
|
20241206,173800,968853800,15100,15100,15100,15100,0
|
|
20241206,173700,968853800,15100,15100,15100,15100,0
|
|
20241206,173600,968853800,15100,15100,15100,15100,0
|
|
20241206,173500,968853800,15100,15100,15100,15100,0
|
|
20241206,173400,968853800,15100,15100,15100,15100,0
|
|
20241206,173300,968853800,15100,15100,15100,15100,0
|
|
20241206,173200,968853800,15100,15100,15100,15100,0
|
|
20241206,173100,968853800,15100,15100,15100,15100,0
|
|
20241206,173000,968853800,15100,15100,15100,15100,0
|
|
20241206,172900,968853800,15100,15100,15100,15100,0
|
|
20241206,172800,968853800,15100,15100,15100,15100,0
|
|
20241206,172700,968853800,15100,15100,15100,15100,0
|
|
20241206,172600,968853800,15100,15100,15100,15100,0
|
|
20241206,172500,968853800,15100,15100,15100,15100,0
|
|
20241206,172400,968853800,15100,15100,15100,15100,0
|
|
20241206,172300,968853800,15100,15100,15100,15100,0
|
|
20241206,172200,968853800,15100,15100,15100,15100,0
|
|
20241206,172100,968853800,15100,15100,15100,15100,0
|
|
20241206,172000,968853800,15100,15100,15100,15100,0
|
|
20241206,171900,968853800,15100,15100,15100,15100,0
|
|
20241206,171800,968853800,15100,15100,15100,15100,253
|
|
20241206,171700,968853800,15100,15100,15100,15100,0
|
|
20241206,171600,968853800,15100,15100,15100,15100,0
|
|
20241206,171500,968853800,15100,15100,15100,15100,0
|
|
20241206,171400,968853800,15100,15100,15100,15100,0
|
|
20241206,171300,968853800,15100,15100,15100,15100,0
|
|
20241206,171200,968853800,15100,15100,15100,15100,0
|
|
20241206,171100,968853800,15100,15100,15100,15100,0
|
|
20241206,171000,968853800,15100,15100,15100,15100,0
|
|
20241206,170900,968853800,15100,15100,15100,15100,0
|
|
20241206,170800,968853800,15100,15100,15100,15100,0
|
|
20241206,170700,968853800,15100,15100,15100,15100,0
|
|
20241206,170600,968853800,15100,15100,15100,15100,0
|
|
20241206,170500,968853800,15100,15100,15100,15100,0
|
|
20241206,170400,968853800,15100,15100,15100,15100,0
|
|
20241206,170300,968853800,15100,15100,15100,15100,0
|
|
20241206,170200,968853800,15100,15100,15100,15100,0
|
|
20241206,170100,968853800,15100,15100,15100,15100,0
|
|
20241206,170000,968853800,15100,15100,15100,15100,0
|
|
20241206,165900,968853800,15100,15100,15100,15100,0
|
|
20241206,165800,968853800,15100,15100,15100,15100,0
|
|
20241206,165700,968853800,15100,15100,15100,15100,0
|
|
20241206,165600,968853800,15100,15100,15100,15100,0
|
|
20241206,165500,968853800,15100,15100,15100,15100,0
|
|
20241206,165400,968853800,15100,15100,15100,15100,0
|
|
20241206,165300,968853800,15100,15100,15100,15100,0
|
|
20241206,165200,968853800,15100,15100,15100,15100,0
|
|
20241206,165100,968853800,15100,15100,15100,15100,0
|
|
20241206,165000,968853800,15100,15100,15100,15100,0
|
|
20241206,164900,968853800,15100,15100,15100,15100,0
|
|
20241206,164800,968853800,15100,15100,15100,15100,253
|
|
20241206,164700,968853800,15100,15100,15100,15100,0
|
|
20241206,164600,968853800,15100,15100,15100,15100,0
|
|
20241206,164500,968853800,15100,15100,15100,15100,0
|
|
20241206,164400,968853800,15100,15100,15100,15100,0
|
|
20241206,164300,968853800,15100,15100,15100,15100,0
|
|
20241206,164200,968853800,15100,15100,15100,15100,0
|
|
20241206,164100,968853800,15100,15100,15100,15100,0
|
|
20241206,164000,968853800,15100,15100,15100,15100,0
|
|
20241206,163900,968853800,15100,15100,15100,15100,0
|
|
20241206,163800,968853800,15100,15100,15100,15100,0
|
|
20241206,163700,968853800,15100,15100,15100,15100,0
|
|
20241206,163600,968853800,15100,15100,15100,15100,0
|
|
20241206,163500,968853800,15100,15100,15100,15100,0
|
|
20241206,163400,968853800,15100,15100,15100,15100,0
|
|
20241206,163300,968853800,15100,15100,15100,15100,0
|
|
20241206,163200,968853800,15100,15100,15100,15100,0
|
|
20241206,163100,968853800,15100,15100,15100,15100,0
|
|
20241206,163000,968853800,15100,15100,15100,15100,0
|
|
20241206,162900,968853800,15100,15100,15100,15100,0
|
|
20241206,162800,968853800,15100,15100,15100,15100,0
|
|
20241206,162700,968853800,15100,15100,15100,15100,0
|
|
20241206,162600,968853800,15100,15100,15100,15100,0
|
|
20241206,162500,968853800,15100,15100,15100,15100,0
|
|
20241206,162400,968853800,15100,15100,15100,15100,0
|
|
20241206,162300,968853800,15100,15100,15100,15100,0
|
|
20241206,162200,968853800,15100,15100,15100,15100,0
|
|
20241206,162100,968853800,15100,15100,15100,15100,0
|
|
20241206,162000,968853800,15100,15100,15100,15100,0
|
|
20241206,161900,968853800,15100,15100,15100,15100,0
|
|
20241206,161800,968853800,15100,15100,15100,15100,253
|
|
20241206,161700,968853800,15100,15100,15100,15100,0
|
|
20241206,161600,968853800,15100,15100,15100,15100,0
|
|
20241206,161500,968853800,15100,15100,15100,15100,0
|
|
20241206,161400,968853800,15100,15100,15100,15100,0
|
|
20241206,161300,968853800,15100,15100,15100,15100,0
|
|
20241206,161200,968853800,15100,15100,15100,15100,0
|
|
20241206,161100,968853800,15100,15100,15100,15100,0
|
|
20241206,161000,968853800,15100,15100,15100,15100,0
|
|
20241206,160900,968853800,15100,15100,15100,15100,0
|
|
20241206,160800,968853800,15100,15100,15100,15100,0
|
|
20241206,160700,968853800,15100,15100,15100,15100,0
|
|
20241206,160600,968853800,15100,15100,15100,15100,0
|
|
20241206,160500,968853800,15100,15100,15100,15100,0
|
|
20241206,160400,968853800,15100,15100,15100,15100,0
|
|
20241206,160300,968853800,15100,15100,15100,15100,0
|
|
20241206,160200,968853800,15100,15100,15100,15100,0
|
|
20241206,160100,968853800,15100,15100,15100,15100,0
|
|
20241206,160000,968853800,15100,15100,15100,15100,0
|
|
20241206,155900,968853800,15100,15100,15100,15100,0
|
|
20241206,155800,968853800,15100,15100,15100,15100,0
|
|
20241206,155700,968853800,15100,15100,15100,15100,0
|
|
20241206,155600,968853800,15100,15100,15100,15100,0
|
|
20241206,155500,968853800,15100,15100,15100,15100,0
|
|
20241206,155400,968853800,15100,15100,15100,15100,0
|
|
20241206,155300,968853800,15100,15100,15100,15100,0
|
|
20241206,155200,968853800,15100,15100,15100,15100,0
|
|
20241206,155100,968853800,15100,15100,15100,15100,0
|
|
20241206,155000,968853800,15100,15100,15100,15100,0
|
|
20241206,154900,968853800,15100,15100,15100,15100,0
|
|
20241206,154800,968853800,15100,15100,15100,15100,253
|
|
20241206,154700,968853800,15100,15100,15100,15100,0
|
|
20241206,154600,968853800,15100,15100,15100,15100,0
|
|
20241206,154500,968853800,15100,15100,15100,15100,0
|
|
20241206,154400,968853800,15100,15100,15100,15100,0
|
|
20241206,154300,968853800,15100,15100,15100,15100,0
|
|
20241206,154200,968853800,15100,15100,15100,15100,0
|
|
20241206,154100,968853800,15100,15100,15100,15100,0
|
|
20241206,154000,968853800,15100,15100,15100,15100,0
|
|
20241206,153900,968853800,15100,15100,15100,15100,0
|
|
20241206,153800,968853800,15100,15100,15100,15100,0
|
|
20241206,153700,968853800,15100,15100,15100,15100,0
|
|
20241206,153600,968853800,15100,15100,15100,15100,0
|
|
20241206,153500,968853800,15100,15100,15100,15100,0
|
|
20241206,153400,968853800,15100,15100,15100,15100,0
|
|
20241206,153300,968853800,15100,15100,15100,15100,0
|
|
20241206,153200,968853800,15100,15100,15100,15100,0
|
|
20241206,153100,968853800,15100,15100,15100,15100,0
|
|
20241206,153000,968853800,15100,15100,15100,15100,253
|
|
20241206,152900,965033500,15110,15110,15110,15110,0
|
|
20241206,152800,965033500,15110,15110,15110,15110,0
|
|
20241206,152700,965033500,15110,15110,15110,15110,0
|
|
20241206,152600,965033500,15110,15110,15110,15110,0
|
|
20241206,152500,965033500,15110,15110,15110,15110,0
|
|
20241206,152400,965033500,15110,15110,15110,15110,0
|
|
20241206,152300,965033500,15110,15110,15110,15110,0
|
|
20241206,152200,965033500,15110,15110,15110,15110,0
|
|
20241206,152100,965033500,15110,15110,15110,15110,0
|
|
20241206,152000,965033500,15110,15110,15110,15110,0
|
|
20241206,151900,965033500,15110,15100,15110,15070,462
|
|
20241206,151800,958068700,15080,15080,15090,15080,171
|
|
20241206,151700,955490010,15100,15100,15100,15100,0
|
|
20241206,151600,955490010,15100,15090,15100,15080,121
|
|
20241206,151500,953664950,15090,15090,15090,15080,197
|
|
20241206,151400,950692240,15100,15110,15110,15100,43
|
|
20241206,151300,950042920,15110,15110,15110,15110,2
|
|
20241206,151200,950012700,15110,15110,15110,15110,1
|
|
20241206,151100,949997590,15110,15100,15110,15090,234
|
|
20241206,151000,946466480,15110,15090,15110,15090,5
|
|
20241206,150900,946390970,15110,15100,15110,15090,309
|
|
20241206,150800,941727680,15110,15120,15120,15110,48
|
|
20241206,150700,941002370,15120,15110,15120,15100,46
|
|
20241206,150600,940307680,15120,15120,15120,15120,2
|
|
20241206,150500,940277440,15130,15130,15130,15130,3
|
|
20241206,150400,940232050,15110,15110,15110,15110,45
|
|
20241206,150300,939552100,15130,15130,15130,15130,27
|
|
20241206,150200,939143590,15130,15120,15130,15120,253
|
|
20241206,150100,935316230,15130,15110,15130,15110,952
|
|
20241206,150000,920924710,15110,15100,15110,15100,38
|
|
20241206,145900,920350870,15100,15100,15100,15100,11
|
|
20241206,145800,920184770,15100,15100,15100,15100,65
|
|
20241206,145700,919203270,15090,15090,15090,15090,24
|
|
20241206,145600,918841110,15100,15090,15100,15090,110
|
|
20241206,145500,917181170,15100,15100,15100,15100,52
|
|
20241206,145400,916395970,15100,15100,15100,15100,2
|
|
20241206,145300,916365770,15100,15100,15100,15100,202
|
|
20241206,145200,913315570,15090,15090,15090,15090,11
|
|
20241206,145100,913149580,15100,15090,15100,15090,55
|
|
20241206,145000,912319610,15100,15100,15100,15100,2
|
|
20241206,144900,912289410,15100,15090,15100,15090,104
|
|
20241206,144800,910719030,15090,15100,15100,15090,54
|
|
20241206,144700,909904150,15100,15100,15100,15100,0
|
|
20241206,144600,909904150,15100,15090,15100,15090,54
|
|
20241206,144500,909089270,15100,15100,15100,15100,2
|
|
20241206,144400,909059070,15100,15090,15100,15090,84
|
|
20241206,144300,907791490,15090,15090,15090,15090,3
|
|
20241206,144200,907746220,15090,15090,15090,15090,183
|
|
20241206,144100,904984750,15100,15100,15100,15100,3
|
|
20241206,144000,904939450,15100,15100,15100,15100,5
|
|
20241206,143900,904863950,15110,15110,15110,15110,3
|
|
20241206,143800,904818620,15110,15110,15110,15110,2
|
|
20241206,143700,904788400,15100,15100,15100,15100,10
|
|
20241206,143600,904637400,15110,15110,15110,15110,2
|
|
20241206,143500,904607180,15110,15110,15110,15110,1
|
|
20241206,143400,904592070,15110,15090,15110,15090,55
|
|
20241206,143300,903762080,15110,15110,15110,15110,2
|
|
20241206,143200,903731860,15110,15110,15110,15110,74
|
|
20241206,143100,902613720,15110,15100,15110,15100,13
|
|
20241206,143000,902417400,15100,15100,15100,15100,226
|
|
20241206,142900,899004800,15110,15110,15110,15110,2
|
|
20241206,142800,898974580,15110,15110,15110,15110,52
|
|
20241206,142700,898188860,15110,15110,15110,15110,0
|
|
20241206,142600,898188860,15110,15110,15110,15110,2
|
|
20241206,142500,898158640,15100,15100,15100,15100,8
|
|
20241206,142400,898037840,15100,15100,15100,15100,202
|
|
20241206,142300,894987640,15110,15110,15120,15110,37
|
|
20241206,142200,894428550,15110,15110,15110,15110,49
|
|
20241206,142100,893688160,15110,15100,15110,15100,25
|
|
20241206,142000,893310650,15100,15090,15100,15090,9
|
|
20241206,141900,893174760,15100,15100,15100,15100,86
|
|
20241206,141800,891876160,15110,15110,15110,15110,2
|
|
20241206,141700,891845940,15110,15110,15110,15110,0
|
|
20241206,141600,891845940,15110,15100,15110,15100,33
|
|
20241206,141500,891347620,15110,15110,15110,15110,15
|
|
20241206,141400,891120970,15110,15120,15120,15110,20
|
|
20241206,141300,890818750,15120,15120,15120,15120,2
|
|
20241206,141200,890788510,15120,15120,15120,15120,1
|
|
20241206,141100,890773390,15120,15120,15120,15120,3
|
|
20241206,141000,890728030,15120,15120,15120,15120,2
|
|
20241206,140900,890697790,15120,15110,15120,15110,196
|
|
20241206,140800,887734470,15100,15120,15120,15100,59
|
|
20241206,140700,886842430,15120,15120,15120,15120,1
|
|
20241206,140600,886827310,15120,15120,15120,15120,2
|
|
20241206,140500,886797070,15120,15120,15120,15120,2
|
|
20241206,140400,886766830,15120,15120,15120,15120,53
|
|
20241206,140300,885965470,15120,15120,15120,15120,2
|
|
20241206,140200,885935230,15120,15120,15120,15120,4
|
|
20241206,140100,885874750,15120,15120,15120,15120,0
|
|
20241206,140000,885874750,15120,15120,15120,15120,51
|
|
20241206,135900,885103630,15120,15120,15120,15120,2
|
|
20241206,135800,885073390,15120,15120,15120,15120,3
|
|
20241206,135700,885028030,15110,15110,15110,15110,35
|
|
20241206,135600,884499180,15100,15100,15100,15100,11
|
|
20241206,135500,884333080,15090,15100,15100,15090,14
|
|
20241206,135400,884121790,15100,15100,15100,15100,272
|
|
20241206,135300,880014590,15110,15120,15120,15110,4
|
|
20241206,135200,879954130,15120,15120,15120,15120,3
|
|
20241206,135100,879908770,15110,15110,15110,15110,0
|
|
20241206,135000,879908770,15110,15110,15110,15110,6
|
|
20241206,134900,879818110,15110,15100,15110,15100,497
|
|
20241206,134800,872312070,15100,15100,15100,15100,2
|
|
20241206,134700,872281870,15100,15100,15100,15100,2
|
|
20241206,134600,872251670,15100,15100,15100,15100,153
|
|
20241206,134500,869941370,15100,15100,15100,15100,158
|
|
20241206,134400,867555570,15100,15100,15100,15100,2
|
|
20241206,134300,867525370,15100,15100,15100,15100,2
|
|
20241206,134200,867495170,15100,15100,15100,15100,3
|
|
20241206,134100,867449870,15100,15100,15100,15100,21
|
|
20241206,134000,867132770,15100,15100,15100,15100,1
|
|
20241206,133900,867117670,15100,15100,15100,15100,2
|
|
20241206,133800,867087470,15100,15100,15100,15100,2
|
|
20241206,133700,867057270,15100,15100,15100,15100,2
|
|
20241206,133600,867027070,15100,15100,15100,15100,40
|
|
20241206,133500,866423070,15100,15100,15100,15100,2
|
|
20241206,133400,866392870,15100,15100,15100,15100,2
|
|
20241206,133300,866362670,15100,15100,15100,15070,1857
|
|
20241206,133200,838350790,15100,15110,15140,15100,114
|
|
20241206,133100,836628310,15100,15120,15120,15100,752
|
|
20241206,133000,825272880,15150,15150,15150,15150,12
|
|
20241206,132900,825091080,15150,15150,15150,15150,2
|
|
20241206,132800,825060780,15130,15130,15130,15130,51
|
|
20241206,132700,824289150,15130,15140,15140,15130,2
|
|
20241206,132600,824258880,15130,15120,15130,15120,46
|
|
20241206,132500,823563350,15120,15120,15120,15120,3
|
|
20241206,132400,823517990,15120,15120,15120,15120,102
|
|
20241206,132300,821975750,15120,15120,15120,15120,3
|
|
20241206,132200,821930390,15120,15110,15120,15110,592
|
|
20241206,132100,812980620,15120,15120,15120,15120,0
|
|
20241206,132000,812980620,15120,15120,15120,15120,2
|
|
20241206,131900,812950380,15120,15120,15120,15120,2
|
|
20241206,131800,812920140,15120,15100,15120,15090,1118
|
|
20241206,131700,796025590,15100,15100,15100,15100,8
|
|
20241206,131600,795904790,15100,15100,15100,15100,3
|
|
20241206,131500,795859490,15100,15100,15100,15100,2
|
|
20241206,131400,795829290,15090,15100,15100,15090,100
|
|
20241206,131300,794319710,15100,15100,15100,15100,3
|
|
20241206,131200,794274410,15100,15100,15100,15100,0
|
|
20241206,131100,794274410,15100,15100,15100,15100,38
|
|
20241206,131000,793700610,15090,15090,15090,15090,35
|
|
20241206,130900,793172460,15090,15090,15090,15090,103
|
|
20241206,130800,791618190,15090,15090,15090,15090,0
|
|
20241206,130700,791618190,15090,15090,15090,15090,0
|
|
20241206,130600,791618190,15090,15090,15090,15090,42
|
|
20241206,130500,790984410,15090,15090,15090,15090,85
|
|
20241206,130400,789701760,15090,15090,15090,15090,21
|
|
20241206,130300,789384870,15090,15090,15090,15090,1
|
|
20241206,130200,789369780,15090,15090,15090,15090,158
|
|
20241206,130100,786985560,15090,15090,15090,15090,0
|
|
20241206,130000,786985560,15090,15090,15090,15090,0
|
|
20241206,125900,786985560,15090,15090,15090,15090,41
|
|
20241206,125800,786366870,15090,15090,15090,15090,0
|
|
20241206,125700,786366870,15090,15090,15090,15090,197
|
|
20241206,125600,783394140,15100,15100,15100,15100,0
|
|
20241206,125500,783394140,15100,15100,15100,15100,0
|
|
20241206,125400,783394140,15100,15100,15100,15100,1
|
|
20241206,125300,783379040,15090,15090,15090,15090,8
|
|
20241206,125200,783258320,15090,15090,15090,15090,50
|
|
20241206,125100,782503820,15090,15090,15090,15090,0
|
|
20241206,125000,782503820,15090,15090,15090,15090,49
|
|
20241206,124900,781764410,15090,15070,15090,15070,194
|
|
20241206,124800,778840810,15070,15070,15070,15060,106
|
|
20241206,124700,777243420,15070,15070,15070,15070,21
|
|
20241206,124600,776926950,15070,15100,15100,15070,36
|
|
20241206,124500,776383960,15100,15070,15100,15060,56
|
|
20241206,124400,775540350,15060,15060,15060,15060,0
|
|
20241206,124300,775540350,15060,15060,15060,15060,0
|
|
20241206,124200,775540350,15060,15060,15060,15060,0
|
|
20241206,124100,775540350,15060,15060,15060,15060,51
|
|
20241206,124000,774772290,15060,15060,15060,15060,1113
|
|
20241206,123900,758010510,15060,15140,15140,15060,5311
|
|
20241206,123800,677978880,15150,15150,15160,15150,21
|
|
20241206,123700,677660720,15150,15150,15150,15150,0
|
|
20241206,123600,677660720,15150,15150,15150,15150,8
|
|
20241206,123500,677539520,15170,15200,15200,15170,591
|
|
20241206,123400,668563250,15210,15210,15210,15210,18
|
|
20241206,123300,668289470,15230,15230,15230,15230,0
|
|
20241206,123200,668289470,15230,15230,15230,15230,31
|
|
20241206,123100,667817340,15260,15260,15260,15260,0
|
|
20241206,123000,667817340,15260,15260,15260,15260,8
|
|
20241206,122900,667695260,15260,15260,15260,15260,14
|
|
20241206,122800,667481620,15260,15260,15260,15260,0
|
|
20241206,122700,667481620,15260,15260,15260,15260,200
|
|
20241206,122600,664429620,15260,15260,15260,15260,1
|
|
20241206,122500,664414360,15260,15260,15260,15260,30
|
|
20241206,122400,663956560,15260,15260,15260,15260,0
|
|
20241206,122300,663956560,15260,15260,15260,15260,21
|
|
20241206,122200,663636100,15260,15250,15260,15250,63
|
|
20241206,122100,662674750,15250,15240,15250,15240,135
|
|
20241206,122000,660616080,15240,15240,15240,15240,105
|
|
20241206,121900,659015880,15250,15250,15250,15250,0
|
|
20241206,121800,659015880,15250,15250,15250,15250,1
|
|
20241206,121700,659000630,15200,15200,15200,15200,0
|
|
20241206,121600,659000630,15200,15180,15200,15180,168
|
|
20241206,121500,656449290,15180,15180,15180,15180,400
|
|
20241206,121400,650377290,15180,15180,15180,15180,10
|
|
20241206,121300,650225490,15180,15180,15180,15180,0
|
|
20241206,121200,650225490,15180,15170,15180,15170,108
|
|
20241206,121100,648586060,15180,15180,15180,15180,0
|
|
20241206,121000,648586060,15180,15180,15180,15180,0
|
|
20241206,120900,648586060,15180,15180,15180,15180,0
|
|
20241206,120800,648586060,15180,15180,15180,15180,81
|
|
20241206,120700,647356480,15180,15170,15180,15170,659
|
|
20241206,120600,637353810,15100,15110,15110,15100,513
|
|
20241206,120500,629602810,15110,15120,15120,15110,189
|
|
20241206,120400,626746920,15180,15180,15180,15180,646
|
|
20241206,120300,616940640,15110,15160,15180,15110,798
|
|
20241206,120200,604846830,15140,15140,15140,15140,0
|
|
20241206,120100,604846830,15140,15140,15140,15140,0
|
|
20241206,120000,604846830,15140,15140,15140,15140,0
|
|
20241206,115900,604846830,15140,15140,15140,15140,0
|
|
20241206,115800,604846830,15140,15140,15140,15140,1
|
|
20241206,115700,604831690,15170,15170,15170,15170,1
|
|
20241206,115600,604816520,15130,15160,15160,15130,29
|
|
20241206,115500,604377690,15170,15170,15170,15170,31
|
|
20241206,115400,603907420,15120,15120,15120,15120,0
|
|
20241206,115300,603907420,15120,15120,15120,15120,1
|
|
20241206,115200,603892300,15180,15180,15180,15180,1
|
|
20241206,115100,603877120,15120,15120,15120,15120,0
|
|
20241206,115000,603877120,15120,15120,15120,15120,0
|
|
20241206,114900,603877120,15120,15120,15120,15120,0
|
|
20241206,114800,603877120,15120,15120,15120,15120,2
|
|
20241206,114700,603846880,15170,15170,15170,15170,1
|
|
20241206,114600,603831710,15120,15120,15120,15120,0
|
|
20241206,114500,603831710,15120,15120,15120,15120,0
|
|
20241206,114400,603831710,15120,15140,15140,15120,50
|
|
20241206,114300,603075330,15190,15190,15190,15190,0
|
|
20241206,114200,603075330,15190,15190,15190,15190,1
|
|
20241206,114100,603060140,15190,15190,15190,15190,0
|
|
20241206,114000,603060140,15190,15180,15210,15180,332
|
|
20241206,113900,598014860,15180,15150,15180,15150,279
|
|
20241206,113800,593781180,15150,15150,15150,15150,1
|
|
20241206,113700,593766030,15150,15150,15150,15150,9
|
|
20241206,113600,593629680,15150,15150,15150,15150,0
|
|
20241206,113500,593629680,15150,15150,15150,15150,141
|
|
20241206,113400,591493530,15150,15140,15150,15130,125
|
|
20241206,113300,589601790,15150,15150,15150,15150,0
|
|
20241206,113200,589601790,15150,15150,15150,15150,11
|
|
20241206,113100,589435140,15150,15150,15150,15150,0
|
|
20241206,113000,589435140,15150,15150,15150,15150,0
|
|
20241206,112900,589435140,15150,15150,15150,15150,0
|
|
20241206,112800,589435140,15150,15150,15150,15150,2
|
|
20241206,112700,589404840,15150,15150,15150,15150,2
|
|
20241206,112600,589374540,15130,15150,15150,15130,164
|
|
20241206,112500,586891220,15130,15130,15130,15130,2
|
|
20241206,112400,586860960,15150,15140,15150,15140,100
|
|
20241206,112300,585346580,15140,15140,15140,15140,5
|
|
20241206,112200,585270880,15140,15140,15140,15140,80
|
|
20241206,112100,584059680,15130,15130,15130,15130,88
|
|
20241206,112000,582728240,15130,15130,15130,15130,33
|
|
20241206,111900,582228950,15130,15130,15130,15130,1
|
|
20241206,111800,582213820,15100,15100,15100,15100,0
|
|
20241206,111700,582213820,15100,15120,15120,15100,158
|
|
20241206,111600,579826860,15140,15140,15140,15140,9
|
|
20241206,111500,579690600,15140,15140,15140,15140,2
|
|
20241206,111400,579660320,15140,15140,15140,15140,0
|
|
20241206,111300,579660320,15140,15140,15140,15140,0
|
|
20241206,111200,579660320,15140,15150,15150,15140,221
|
|
20241206,111100,576314360,15150,15150,15150,15150,0
|
|
20241206,111000,576314360,15150,15150,15150,15150,0
|
|
20241206,110900,576314360,15150,15100,15150,15090,299
|
|
20241206,110800,571800770,15100,15100,15100,15100,0
|
|
20241206,110700,571800770,15100,15100,15100,15100,7
|
|
20241206,110600,571695070,15100,15100,15100,15100,81
|
|
20241206,110500,570471970,15100,15090,15100,15090,13
|
|
20241206,110400,570275790,15080,15100,15100,15080,287
|
|
20241206,110300,565945510,15080,15100,15100,15080,475
|
|
20241206,110200,558778730,15100,15150,15150,15100,533
|
|
20241206,110100,550720760,15150,15150,15150,15150,0
|
|
20241206,110000,550720760,15150,15150,15150,15150,101
|
|
20241206,105900,549190610,15090,15090,15090,15090,0
|
|
20241206,105800,549190610,15090,15090,15090,15090,91
|
|
20241206,105700,547817420,15090,15090,15090,15090,349
|
|
20241206,105600,542551010,15080,15090,15090,15080,250
|
|
20241206,105500,538778990,15080,15080,15080,15080,35
|
|
20241206,105400,538251190,15080,15090,15100,15080,122
|
|
20241206,105300,536410730,15090,15090,15090,15090,23
|
|
20241206,105200,536063660,15100,15100,15100,15100,154
|
|
20241206,105100,533738260,15160,15100,15160,15100,83
|
|
20241206,105000,532481980,15100,15090,15100,15090,21
|
|
20241206,104900,532164990,15090,15100,15100,15090,217
|
|
20241206,104800,528889570,15080,15080,15080,15080,0
|
|
20241206,104700,528889570,15080,15080,15080,15080,0
|
|
20241206,104600,528889570,15080,15080,15080,15080,15
|
|
20241206,104500,528663370,15080,15080,15080,15080,629
|
|
20241206,104400,519178050,15080,15010,15080,15010,108
|
|
20241206,104300,517554450,15010,15190,15190,15000,4194
|
|
20241206,104200,454344580,15190,15210,15210,15190,920
|
|
20241206,104100,440367440,15210,15220,15220,15210,375
|
|
20241206,104000,434660400,15230,15280,15290,15230,85
|
|
20241206,103900,433362280,15220,15320,15320,15220,147
|
|
20241206,103800,431124400,15330,15330,15330,15330,0
|
|
20241206,103700,431124400,15330,15330,15330,15330,0
|
|
20241206,103600,431124400,15330,15330,15330,15330,10
|
|
20241206,103500,430971100,15350,15350,15350,15350,0
|
|
20241206,103400,430971100,15350,15350,15350,15350,60
|
|
20241206,103300,430050100,15350,15220,15350,15200,701
|
|
20241206,103200,419356080,15220,15220,15220,15220,41
|
|
20241206,103100,418732060,15220,15220,15220,15220,39
|
|
20241206,103000,418138480,15220,15230,15230,15220,6
|
|
20241206,102900,418047150,15220,15220,15220,15220,72
|
|
20241206,102800,416951310,15190,15190,15190,15190,52
|
|
20241206,102700,416161430,15190,15200,15200,15190,104
|
|
20241206,102600,414581290,15200,15240,15240,15200,975
|
|
20241206,102500,399754660,15250,15350,15350,15250,1245
|
|
20241206,102400,380702120,15360,15370,15370,15360,134
|
|
20241206,102300,378643750,15380,15370,15380,15370,110
|
|
20241206,102200,376953040,15380,15380,15380,15380,1
|
|
20241206,102100,376937660,15380,15400,15400,15380,346
|
|
20241206,102000,371612000,15400,15430,15430,15400,625
|
|
20241206,101900,361986510,15430,15430,15460,15400,1216
|
|
20241206,101800,343205830,15430,15440,15440,15430,364
|
|
20241206,101700,337589260,15440,15450,15450,15440,449
|
|
20241206,101600,330653230,15450,15430,15450,15420,1339
|
|
20241206,101500,309979760,15440,15420,15440,15420,394
|
|
20241206,101400,303900660,15430,15420,15430,15420,534
|
|
20241206,101300,295663470,15410,15400,15420,15400,143
|
|
20241206,101200,293459820,15400,15380,15410,15380,875
|
|
20241206,101100,279984220,15380,15380,15380,15360,336
|
|
20241206,101000,274819780,15380,15340,15380,15340,1062
|
|
20241206,100900,258508130,15340,15340,15340,15340,740
|
|
20241206,100800,247156530,15340,15340,15340,15340,5
|
|
20241206,100700,247079830,15340,15340,15360,15330,667
|
|
20241206,100600,236845620,15340,15310,15340,15310,1084
|
|
20241206,100500,220229460,15310,15300,15310,15300,11
|
|
20241206,100400,220061150,15300,15280,15300,15270,1910
|
|
20241206,100300,190839020,15280,15300,15300,15280,815
|
|
20241206,100200,178369560,15300,15300,15310,15300,1750
|
|
20241206,100100,151593060,15310,15310,15330,15300,629
|
|
20241206,100000,141957510,15310,15290,15310,15290,367
|
|
20241206,095900,136343180,15290,15290,15290,15290,88
|
|
20241206,095800,134997660,15300,15260,15300,15260,1009
|
|
20241206,095700,119562240,15250,15250,15250,15250,347
|
|
20241206,095600,114270490,15250,15250,15250,15250,1
|
|
20241206,095500,114255240,15220,15220,15220,15220,20
|
|
20241206,095400,113950840,15200,15200,15200,15200,0
|
|
20241206,095300,113950840,15200,15200,15220,15200,317
|
|
20241206,095200,109132420,15200,15200,15200,15200,186
|
|
20241206,095100,106305220,15200,15210,15220,15200,220
|
|
20241206,095000,102958050,15210,15210,15210,15210,122
|
|
20241206,094900,101102430,15210,15220,15220,15210,19
|
|
20241206,094800,100813430,15210,15210,15220,15210,114
|
|
20241206,094700,99078490,15220,15240,15250,15220,456
|
|
20241206,094600,92134610,15240,15240,15240,15240,66
|
|
20241206,094500,91128770,15240,15240,15250,15240,210
|
|
20241206,094400,87927910,15250,15240,15250,15240,184
|
|
20241206,094300,85123430,15240,15210,15240,15210,381
|
|
20241206,094200,79322190,15210,15170,15210,15170,271
|
|
20241206,094100,75205120,15160,15140,15160,15140,329
|
|
20241206,094000,70219840,15150,15150,15150,15150,2
|
|
20241206,093900,70189540,15110,15110,15110,15110,21
|
|
20241206,093800,69872230,15110,15110,15110,15110,0
|
|
20241206,093700,69872230,15110,15110,15110,15110,237
|
|
20241206,093600,66291160,15110,15110,15110,15110,10
|
|
20241206,093500,66140060,15110,15110,15110,15110,84
|
|
20241206,093400,64870820,15110,15110,15110,15110,202
|
|
20241206,093300,61818600,15110,15110,15110,15110,4
|
|
20241206,093200,61758160,15100,15100,15100,15100,21
|
|
20241206,093100,61441060,15100,15100,15100,15100,59
|
|
20241206,093000,60550160,15100,15100,15100,15100,1
|
|
20241206,092900,60535060,15080,15080,15080,15080,0
|
|
20241206,092800,60535060,15080,15080,15080,15080,0
|
|
20241206,092700,60535060,15080,15090,15090,15080,102
|
|
20241206,092600,58996400,15090,15090,15090,15090,51
|
|
20241206,092500,58226810,15090,15090,15090,15090,138
|
|
20241206,092400,56144390,15090,15090,15090,15090,106
|
|
20241206,092300,54544850,15100,15100,15100,15100,181
|
|
20241206,092200,51811750,15110,15110,15110,15110,1
|
|
20241206,092100,51796640,15110,15110,15110,15110,1
|
|
20241206,092000,51781530,15100,15100,15100,15100,4
|
|
20241206,091900,51721130,15110,15110,15110,15110,0
|
|
20241206,091800,51721130,15110,15110,15110,15110,0
|
|
20241206,091700,51721130,15110,15110,15110,15110,1
|
|
20241206,091600,51706020,15110,15100,15110,15100,33
|
|
20241206,091500,51207710,15100,15100,15100,15100,108
|
|
20241206,091400,49576910,15100,15100,15100,15100,0
|
|
20241206,091300,49576910,15100,15100,15100,15100,0
|
|
20241206,091200,49576910,15100,15080,15100,15080,83
|
|
20241206,091100,48323940,15070,15090,15090,15070,258
|
|
20241206,091000,44435250,15090,15090,15090,15090,17
|
|
20241206,090900,44178720,15070,15080,15080,15070,139
|
|
20241206,090800,42083980,15070,15070,15070,15070,182
|
|
20241206,090700,39341240,15080,15090,15090,15050,535
|
|
20241206,090600,31282600,15090,15090,15090,15090,103
|
|
20241206,090500,29728330,15080,15110,15110,15080,1684
|
|
20241206,090400,4329180,15100,15100,15100,15100,0
|
|
20241206,090300,4329180,15100,15100,15100,15100,0
|
|
20241206,090200,4329180,15100,15100,15100,15100,0
|
|
20241206,090100,4329180,15100,15100,15100,15100,51
|
|
20241206,090000,3559080,15100,15080,15100,15080,236
|