631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192800,459991360,10290,10290,10290,10290,3085
|
|
20241213,192700,459991360,10290,10290,10290,10290,0
|
|
20241213,192600,459991360,10290,10290,10290,10290,0
|
|
20241213,192500,459991360,10290,10290,10290,10290,0
|
|
20241213,192400,459991360,10290,10290,10290,10290,0
|
|
20241213,192300,459991360,10290,10290,10290,10290,0
|
|
20241213,192200,459991360,10290,10290,10290,10290,0
|
|
20241213,192100,459991360,10290,10290,10290,10290,0
|
|
20241213,192000,459991360,10290,10290,10290,10290,0
|
|
20241213,191900,459991360,10290,10290,10290,10290,0
|
|
20241213,191800,459991360,10290,10290,10290,10290,0
|
|
20241213,191700,459991360,10290,10290,10290,10290,0
|
|
20241213,191600,459991360,10290,10290,10290,10290,0
|
|
20241213,191500,459991360,10290,10290,10290,10290,0
|
|
20241213,191400,459991360,10290,10290,10290,10290,0
|
|
20241213,191300,459991360,10290,10290,10290,10290,0
|
|
20241213,191200,459991360,10290,10290,10290,10290,0
|
|
20241213,191100,459991360,10290,10290,10290,10290,0
|
|
20241213,191000,459991360,10290,10290,10290,10290,0
|
|
20241213,190900,459991360,10290,10290,10290,10290,0
|
|
20241213,190800,459991360,10290,10290,10290,10290,0
|
|
20241213,190700,459991360,10290,10290,10290,10290,0
|
|
20241213,190600,459991360,10290,10290,10290,10290,0
|
|
20241213,190500,459991360,10290,10290,10290,10290,0
|
|
20241213,190400,459991360,10290,10290,10290,10290,0
|
|
20241213,190300,459991360,10290,10290,10290,10290,0
|
|
20241213,190200,459991360,10290,10290,10290,10290,0
|
|
20241213,190100,459991360,10290,10290,10290,10290,0
|
|
20241213,190000,459991360,10290,10290,10290,10290,0
|
|
20241213,185900,459991360,10290,10290,10290,10290,0
|
|
20241213,185800,459991360,10290,10290,10290,10290,3085
|
|
20241213,185700,459991360,10290,10290,10290,10290,0
|
|
20241213,185600,459991360,10290,10290,10290,10290,0
|
|
20241213,185500,459991360,10290,10290,10290,10290,0
|
|
20241213,185400,459991360,10290,10290,10290,10290,0
|
|
20241213,185300,459991360,10290,10290,10290,10290,0
|
|
20241213,185200,459991360,10290,10290,10290,10290,0
|
|
20241213,185100,459991360,10290,10290,10290,10290,0
|
|
20241213,185000,459991360,10290,10290,10290,10290,0
|
|
20241213,184900,459991360,10290,10290,10290,10290,0
|
|
20241213,184800,459991360,10290,10290,10290,10290,0
|
|
20241213,184700,459991360,10290,10290,10290,10290,0
|
|
20241213,184600,459991360,10290,10290,10290,10290,0
|
|
20241213,184500,459991360,10290,10290,10290,10290,0
|
|
20241213,184400,459991360,10290,10290,10290,10290,0
|
|
20241213,184300,459991360,10290,10290,10290,10290,0
|
|
20241213,184200,459991360,10290,10290,10290,10290,0
|
|
20241213,184100,459991360,10290,10290,10290,10290,0
|
|
20241213,184000,459991360,10290,10290,10290,10290,0
|
|
20241213,183900,459991360,10290,10290,10290,10290,0
|
|
20241213,183800,459991360,10290,10290,10290,10290,0
|
|
20241213,183700,459991360,10290,10290,10290,10290,0
|
|
20241213,183600,459991360,10290,10290,10290,10290,0
|
|
20241213,183500,459991360,10290,10290,10290,10290,0
|
|
20241213,183400,459991360,10290,10290,10290,10290,0
|
|
20241213,183300,459991360,10290,10290,10290,10290,0
|
|
20241213,183200,459991360,10290,10290,10290,10290,0
|
|
20241213,183100,459991360,10290,10290,10290,10290,0
|
|
20241213,183000,459991360,10290,10290,10290,10290,0
|
|
20241213,182900,459991360,10290,10290,10290,10290,0
|
|
20241213,182800,459991360,10290,10290,10290,10290,3085
|
|
20241213,182700,459991360,10290,10290,10290,10290,0
|
|
20241213,182600,459991360,10290,10290,10290,10290,0
|
|
20241213,182500,459991360,10290,10290,10290,10290,0
|
|
20241213,182400,459991360,10290,10290,10290,10290,0
|
|
20241213,182300,459991360,10290,10290,10290,10290,0
|
|
20241213,182200,459991360,10290,10290,10290,10290,0
|
|
20241213,182100,459991360,10290,10290,10290,10290,0
|
|
20241213,182000,459991360,10290,10290,10290,10290,0
|
|
20241213,181900,459991360,10290,10290,10290,10290,0
|
|
20241213,181800,459991360,10290,10290,10290,10290,0
|
|
20241213,181700,459991360,10290,10290,10290,10290,0
|
|
20241213,181600,459991360,10290,10290,10290,10290,0
|
|
20241213,181500,459991360,10290,10290,10290,10290,0
|
|
20241213,181400,459991360,10290,10290,10290,10290,0
|
|
20241213,181300,459991360,10290,10290,10290,10290,0
|
|
20241213,181200,459991360,10290,10290,10290,10290,0
|
|
20241213,181100,459991360,10290,10290,10290,10290,0
|
|
20241213,181000,459991360,10290,10290,10290,10290,0
|
|
20241213,180900,459991360,10290,10290,10290,10290,0
|
|
20241213,180800,459991360,10290,10290,10290,10290,0
|
|
20241213,180700,459991360,10290,10290,10290,10290,0
|
|
20241213,180600,459991360,10290,10290,10290,10290,0
|
|
20241213,180500,459991360,10290,10290,10290,10290,0
|
|
20241213,180400,459991360,10290,10290,10290,10290,0
|
|
20241213,180300,459991360,10290,10290,10290,10290,0
|
|
20241213,180200,459991360,10290,10290,10290,10290,0
|
|
20241213,180100,459991360,10290,10290,10290,10290,0
|
|
20241213,180000,459991360,10290,10290,10290,10290,0
|
|
20241213,175900,459991360,10290,10290,10290,10290,0
|
|
20241213,175800,459991360,10290,10290,10290,10290,3085
|
|
20241213,175700,459991360,10290,10290,10290,10290,0
|
|
20241213,175600,459991360,10290,10290,10290,10290,0
|
|
20241213,175500,459991360,10290,10290,10290,10290,0
|
|
20241213,175400,459991360,10290,10290,10290,10290,0
|
|
20241213,175300,459991360,10290,10290,10290,10290,0
|
|
20241213,175200,459991360,10290,10290,10290,10290,0
|
|
20241213,175100,459991360,10290,10290,10290,10290,0
|
|
20241213,175000,459991360,10290,10290,10290,10290,0
|
|
20241213,174900,459991360,10290,10290,10290,10290,0
|
|
20241213,174800,459991360,10290,10290,10290,10290,0
|
|
20241213,174700,459991360,10290,10290,10290,10290,0
|
|
20241213,174600,459991360,10290,10290,10290,10290,0
|
|
20241213,174500,459991360,10290,10290,10290,10290,0
|
|
20241213,174400,459991360,10290,10290,10290,10290,0
|
|
20241213,174300,459991360,10290,10290,10290,10290,0
|
|
20241213,174200,459991360,10290,10290,10290,10290,0
|
|
20241213,174100,459991360,10290,10290,10290,10290,0
|
|
20241213,174000,459991360,10290,10290,10290,10290,0
|
|
20241213,173900,459991360,10290,10290,10290,10290,0
|
|
20241213,173800,459991360,10290,10290,10290,10290,0
|
|
20241213,173700,459991360,10290,10290,10290,10290,0
|
|
20241213,173600,459991360,10290,10290,10290,10290,0
|
|
20241213,173500,459991360,10290,10290,10290,10290,0
|
|
20241213,173400,459991360,10290,10290,10290,10290,0
|
|
20241213,173300,459991360,10290,10290,10290,10290,0
|
|
20241213,173200,459991360,10290,10290,10290,10290,0
|
|
20241213,173100,459991360,10290,10290,10290,10290,0
|
|
20241213,173000,459991360,10290,10290,10290,10290,0
|
|
20241213,172900,459991360,10290,10290,10290,10290,0
|
|
20241213,172800,459991360,10290,10290,10290,10290,3085
|
|
20241213,172700,459991360,10290,10290,10290,10290,0
|
|
20241213,172600,459991360,10290,10290,10290,10290,0
|
|
20241213,172500,459991360,10290,10290,10290,10290,0
|
|
20241213,172400,459991360,10290,10290,10290,10290,0
|
|
20241213,172300,459991360,10290,10290,10290,10290,0
|
|
20241213,172200,459991360,10290,10290,10290,10290,0
|
|
20241213,172100,459991360,10290,10290,10290,10290,0
|
|
20241213,172000,459991360,10290,10290,10290,10290,0
|
|
20241213,171900,459991360,10290,10290,10290,10290,0
|
|
20241213,171800,459991360,10290,10290,10290,10290,0
|
|
20241213,171700,459991360,10290,10290,10290,10290,0
|
|
20241213,171600,459991360,10290,10290,10290,10290,0
|
|
20241213,171500,459991360,10290,10290,10290,10290,0
|
|
20241213,171400,459991360,10290,10290,10290,10290,0
|
|
20241213,171300,459991360,10290,10290,10290,10290,0
|
|
20241213,171200,459991360,10290,10290,10290,10290,0
|
|
20241213,171100,459991360,10290,10290,10290,10290,0
|
|
20241213,171000,459991360,10290,10290,10290,10290,0
|
|
20241213,170900,459991360,10290,10290,10290,10290,0
|
|
20241213,170800,459991360,10290,10290,10290,10290,0
|
|
20241213,170700,459991360,10290,10290,10290,10290,0
|
|
20241213,170600,459991360,10290,10290,10290,10290,0
|
|
20241213,170500,459991360,10290,10290,10290,10290,0
|
|
20241213,170400,459991360,10290,10290,10290,10290,0
|
|
20241213,170300,459991360,10290,10290,10290,10290,0
|
|
20241213,170200,459991360,10290,10290,10290,10290,0
|
|
20241213,170100,459991360,10290,10290,10290,10290,0
|
|
20241213,170000,459991360,10290,10290,10290,10290,0
|
|
20241213,165900,459991360,10290,10290,10290,10290,0
|
|
20241213,165800,459991360,10290,10290,10290,10290,3085
|
|
20241213,165700,459991360,10290,10290,10290,10290,0
|
|
20241213,165600,459991360,10290,10290,10290,10290,0
|
|
20241213,165500,459991360,10290,10290,10290,10290,0
|
|
20241213,165400,459991360,10290,10290,10290,10290,0
|
|
20241213,165300,459991360,10290,10290,10290,10290,0
|
|
20241213,165200,459991360,10290,10290,10290,10290,0
|
|
20241213,165100,459991360,10290,10290,10290,10290,0
|
|
20241213,165000,459991360,10290,10290,10290,10290,0
|
|
20241213,164900,459991360,10290,10290,10290,10290,0
|
|
20241213,164800,459991360,10290,10290,10290,10290,0
|
|
20241213,164700,459991360,10290,10290,10290,10290,0
|
|
20241213,164600,459991360,10290,10290,10290,10290,0
|
|
20241213,164500,459991360,10290,10290,10290,10290,0
|
|
20241213,164400,459991360,10290,10290,10290,10290,0
|
|
20241213,164300,459991360,10290,10290,10290,10290,0
|
|
20241213,164200,459991360,10290,10290,10290,10290,0
|
|
20241213,164100,459991360,10290,10290,10290,10290,0
|
|
20241213,164000,459991360,10290,10290,10290,10290,0
|
|
20241213,163900,459991360,10290,10290,10290,10290,0
|
|
20241213,163800,459991360,10290,10290,10290,10290,0
|
|
20241213,163700,459991360,10290,10290,10290,10290,0
|
|
20241213,163600,459991360,10290,10290,10290,10290,0
|
|
20241213,163500,459991360,10290,10290,10290,10290,0
|
|
20241213,163400,459991360,10290,10290,10290,10290,0
|
|
20241213,163300,459991360,10290,10290,10290,10290,0
|
|
20241213,163200,459991360,10290,10290,10290,10290,0
|
|
20241213,163100,459991360,10290,10290,10290,10290,0
|
|
20241213,163000,459991360,10290,10290,10290,10290,0
|
|
20241213,162900,459991360,10290,10290,10290,10290,0
|
|
20241213,162800,459991360,10290,10290,10290,10290,3085
|
|
20241213,162700,459991360,10290,10290,10290,10290,0
|
|
20241213,162600,459991360,10290,10290,10290,10290,0
|
|
20241213,162500,459991360,10290,10290,10290,10290,0
|
|
20241213,162400,459991360,10290,10290,10290,10290,0
|
|
20241213,162300,459991360,10290,10290,10290,10290,0
|
|
20241213,162200,459991360,10290,10290,10290,10290,0
|
|
20241213,162100,459991360,10290,10290,10290,10290,0
|
|
20241213,162000,459991360,10290,10290,10290,10290,0
|
|
20241213,161900,459991360,10290,10290,10290,10290,0
|
|
20241213,161800,459991360,10290,10290,10290,10290,0
|
|
20241213,161700,459991360,10290,10290,10290,10290,0
|
|
20241213,161600,459991360,10290,10290,10290,10290,0
|
|
20241213,161500,459991360,10290,10290,10290,10290,0
|
|
20241213,161400,459991360,10290,10290,10290,10290,0
|
|
20241213,161300,459991360,10290,10290,10290,10290,0
|
|
20241213,161200,459991360,10290,10290,10290,10290,0
|
|
20241213,161100,459991360,10290,10290,10290,10290,0
|
|
20241213,161000,459991360,10290,10290,10290,10290,0
|
|
20241213,160900,459991360,10290,10290,10290,10290,0
|
|
20241213,160800,459991360,10290,10290,10290,10290,0
|
|
20241213,160700,459991360,10290,10290,10290,10290,0
|
|
20241213,160600,459991360,10290,10290,10290,10290,0
|
|
20241213,160500,459991360,10290,10290,10290,10290,0
|
|
20241213,160400,459991360,10290,10290,10290,10290,0
|
|
20241213,160300,459991360,10290,10290,10290,10290,0
|
|
20241213,160200,459991360,10290,10290,10290,10290,0
|
|
20241213,160100,459991360,10290,10290,10290,10290,0
|
|
20241213,160000,459991360,10290,10290,10290,10290,0
|
|
20241213,155900,459991360,10290,10290,10290,10290,0
|
|
20241213,155800,459991360,10290,10290,10290,10290,3085
|
|
20241213,155700,459991360,10290,10290,10290,10290,0
|
|
20241213,155600,459991360,10290,10290,10290,10290,0
|
|
20241213,155500,459991360,10290,10290,10290,10290,0
|
|
20241213,155400,459991360,10290,10290,10290,10290,0
|
|
20241213,155300,459991360,10290,10290,10290,10290,0
|
|
20241213,155200,459991360,10290,10290,10290,10290,0
|
|
20241213,155100,459991360,10290,10290,10290,10290,0
|
|
20241213,155000,459991360,10290,10290,10290,10290,0
|
|
20241213,154900,459991360,10290,10290,10290,10290,0
|
|
20241213,154800,459991360,10290,10290,10290,10290,0
|
|
20241213,154700,459991360,10290,10290,10290,10290,0
|
|
20241213,154600,459991360,10290,10290,10290,10290,0
|
|
20241213,154500,459991360,10290,10290,10290,10290,0
|
|
20241213,154400,459991360,10290,10290,10290,10290,0
|
|
20241213,154300,459991360,10290,10290,10290,10290,0
|
|
20241213,154200,459991360,10290,10290,10290,10290,0
|
|
20241213,154100,459991360,10290,10290,10290,10290,0
|
|
20241213,154000,459991360,10290,10290,10290,10290,0
|
|
20241213,153900,459991360,10290,10290,10290,10290,0
|
|
20241213,153800,459991360,10290,10290,10290,10290,0
|
|
20241213,153700,459991360,10290,10290,10290,10290,0
|
|
20241213,153600,459991360,10290,10290,10290,10290,0
|
|
20241213,153500,459991360,10290,10290,10290,10290,0
|
|
20241213,153400,459991360,10290,10290,10290,10290,0
|
|
20241213,153300,459991360,10290,10290,10290,10290,0
|
|
20241213,153200,459991360,10290,10290,10290,10290,0
|
|
20241213,153100,459991360,10290,10290,10290,10290,0
|
|
20241213,153000,459991360,10290,10290,10290,10290,3085
|
|
20241213,152900,428246710,10280,10280,10280,10280,0
|
|
20241213,152800,428246710,10280,10280,10280,10280,0
|
|
20241213,152700,428246710,10280,10280,10280,10280,0
|
|
20241213,152600,428246710,10280,10280,10280,10280,0
|
|
20241213,152500,428246710,10280,10280,10280,10280,0
|
|
20241213,152400,428246710,10280,10280,10280,10280,0
|
|
20241213,152300,428246710,10280,10280,10280,10280,0
|
|
20241213,152200,428246710,10280,10280,10280,10280,0
|
|
20241213,152100,428246710,10280,10280,10280,10280,0
|
|
20241213,152000,428246710,10280,10280,10280,10280,0
|
|
20241213,151900,428246710,10280,10270,10280,10270,32
|
|
20241213,151800,427917930,10280,10280,10280,10270,20
|
|
20241213,151700,427712340,10280,10280,10280,10280,0
|
|
20241213,151600,427712340,10280,10280,10280,10280,97
|
|
20241213,151500,426715180,10280,10280,10280,10280,14
|
|
20241213,151400,426571260,10280,10280,10280,10280,0
|
|
20241213,151300,426571260,10280,10280,10280,10280,138
|
|
20241213,151200,425152620,10280,10280,10280,10280,92
|
|
20241213,151100,424206860,10300,10300,10300,10300,0
|
|
20241213,151000,424206860,10300,10300,10300,10300,12
|
|
20241213,150900,424083260,10300,10300,10300,10300,20
|
|
20241213,150800,423877260,10310,10310,10310,10310,0
|
|
20241213,150700,423877260,10310,10300,10310,10280,696
|
|
20241213,150600,416708830,10310,10310,10310,10310,39
|
|
20241213,150500,416306740,10310,10310,10310,10310,20
|
|
20241213,150400,416100540,10320,10320,10320,10320,24
|
|
20241213,150300,415852860,10320,10320,10320,10320,2
|
|
20241213,150200,415832220,10320,10320,10320,10320,2
|
|
20241213,150100,415811580,10320,10300,10320,10300,331
|
|
20241213,150000,412401660,10300,10300,10300,10300,9
|
|
20241213,145900,412308960,10320,10320,10320,10320,642
|
|
20241213,145800,405683520,10320,10310,10320,10310,3
|
|
20241213,145700,405652580,10310,10310,10310,10310,0
|
|
20241213,145600,405652580,10310,10300,10310,10300,414
|
|
20241213,145500,401388190,10300,10300,10300,10300,1
|
|
20241213,145400,401377890,10290,10290,10290,10290,1
|
|
20241213,145300,401367600,10300,10300,10300,10300,1
|
|
20241213,145200,401357300,10290,10290,10290,10290,475
|
|
20241213,145100,396469550,10300,10300,10300,10300,9
|
|
20241213,145000,396376850,10290,10290,10290,10290,0
|
|
20241213,144900,396376850,10290,10290,10290,10290,0
|
|
20241213,144800,396376850,10290,10300,10300,10290,2
|
|
20241213,144700,396356260,10280,10280,10280,10280,0
|
|
20241213,144600,396356260,10280,10300,10300,10280,163
|
|
20241213,144500,394677490,10300,10300,10300,10300,0
|
|
20241213,144400,394677490,10300,10300,10300,10300,0
|
|
20241213,144300,394677490,10300,10300,10300,10300,2
|
|
20241213,144200,394656890,10310,10310,10310,10310,0
|
|
20241213,144100,394656890,10310,10300,10310,10300,25
|
|
20241213,144000,394399160,10290,10290,10290,10290,24
|
|
20241213,143900,394152200,10290,10290,10290,10290,0
|
|
20241213,143800,394152200,10290,10290,10290,10290,0
|
|
20241213,143700,394152200,10290,10290,10290,10290,1
|
|
20241213,143600,394141910,10280,10280,10280,10280,0
|
|
20241213,143500,394141910,10280,10290,10290,10280,126
|
|
20241213,143400,392845380,10290,10290,10290,10290,0
|
|
20241213,143300,392845380,10290,10290,10290,10290,0
|
|
20241213,143200,392845380,10290,10290,10290,10290,4
|
|
20241213,143100,392804220,10300,10300,10300,10300,0
|
|
20241213,143000,392804220,10300,10310,10310,10300,34
|
|
20241213,142900,392453930,10310,10310,10310,10310,1
|
|
20241213,142800,392443620,10310,10310,10310,10310,0
|
|
20241213,142700,392443620,10310,10320,10320,10310,246
|
|
20241213,142600,389906830,10320,10320,10320,10320,0
|
|
20241213,142500,389906830,10320,10320,10320,10320,19
|
|
20241213,142400,389710750,10320,10320,10320,10310,339
|
|
20241213,142300,386212300,10320,10320,10320,10320,115
|
|
20241213,142200,385025500,10320,10320,10320,10320,1
|
|
20241213,142100,385015180,10330,10310,10330,10310,18
|
|
20241213,142000,384829260,10310,10310,10310,10310,0
|
|
20241213,141900,384829260,10310,10310,10310,10310,0
|
|
20241213,141800,384829260,10310,10310,10310,10310,0
|
|
20241213,141700,384829260,10310,10330,10330,10310,20
|
|
20241213,141600,384622720,10330,10330,10330,10330,9
|
|
20241213,141500,384529750,10320,10320,10320,10320,21
|
|
20241213,141400,384313030,10290,10290,10290,10290,0
|
|
20241213,141300,384313030,10290,10290,10290,10290,10
|
|
20241213,141200,384210130,10320,10320,10320,10320,17
|
|
20241213,141100,384034690,10320,10320,10320,10320,0
|
|
20241213,141000,384034690,10320,10290,10320,10290,40
|
|
20241213,140900,383622190,10290,10310,10310,10290,650
|
|
20241213,140800,376925090,10320,10320,10320,10320,0
|
|
20241213,140700,376925090,10320,10320,10320,10320,0
|
|
20241213,140600,376925090,10320,10310,10320,10310,31
|
|
20241213,140500,376605470,10310,10320,10320,10310,260
|
|
20241213,140400,373922310,10320,10320,10320,10320,41
|
|
20241213,140300,373499190,10320,10320,10320,10320,1
|
|
20241213,140200,373488870,10320,10320,10320,10320,10
|
|
20241213,140100,373385670,10330,10320,10330,10320,40
|
|
20241213,140000,372972570,10330,10330,10330,10330,285
|
|
20241213,135900,370028520,10340,10340,10340,10340,14
|
|
20241213,135800,369883760,10340,10340,10340,10340,176
|
|
20241213,135700,368063920,10340,10340,10340,10340,0
|
|
20241213,135600,368063920,10340,10340,10340,10340,0
|
|
20241213,135500,368063920,10340,10320,10340,10320,57
|
|
20241213,135400,367474730,10330,10330,10330,10330,85
|
|
20241213,135300,366596680,10340,10340,10340,10340,1
|
|
20241213,135200,366586340,10330,10330,10330,10330,1
|
|
20241213,135100,366576010,10340,10350,10350,10340,2
|
|
20241213,135000,366555320,10350,10350,10350,10350,0
|
|
20241213,134900,366555320,10350,10350,10350,10350,0
|
|
20241213,134800,366555320,10350,10340,10350,10340,30
|
|
20241213,134700,366245020,10340,10340,10340,10340,49
|
|
20241213,134600,365738360,10350,10350,10350,10350,2
|
|
20241213,134500,365717660,10350,10350,10350,10350,11
|
|
20241213,134400,365603810,10350,10350,10350,10350,22
|
|
20241213,134300,365376110,10340,10340,10350,10340,103
|
|
20241213,134200,364311070,10340,10340,10340,10340,1
|
|
20241213,134100,364300730,10340,10340,10340,10340,0
|
|
20241213,134000,364300730,10340,10340,10340,10340,0
|
|
20241213,133900,364300730,10340,10340,10340,10340,0
|
|
20241213,133800,364300730,10340,10340,10340,10340,2
|
|
20241213,133700,364280050,10330,10330,10330,10330,204
|
|
20241213,133600,362172730,10330,10330,10330,10330,333
|
|
20241213,133500,358732840,10350,10350,10350,10350,311
|
|
20241213,133400,355513990,10350,10350,10350,10350,1
|
|
20241213,133300,355503640,10350,10330,10350,10330,6
|
|
20241213,133200,355441640,10340,10340,10340,10340,0
|
|
20241213,133100,355441640,10340,10340,10340,10340,0
|
|
20241213,133000,355441640,10340,10340,10340,10340,0
|
|
20241213,132900,355441640,10340,10330,10340,10330,5
|
|
20241213,132800,355389980,10330,10330,10330,10320,401
|
|
20241213,132700,351247750,10320,10350,10350,10320,237
|
|
20241213,132600,348799600,10330,10330,10330,10330,0
|
|
20241213,132500,348799600,10330,10330,10330,10330,0
|
|
20241213,132400,348799600,10330,10330,10330,10330,0
|
|
20241213,132300,348799600,10330,10360,10360,10320,1717
|
|
20241213,132200,331059410,10370,10370,10370,10370,0
|
|
20241213,132100,331059410,10370,10370,10370,10360,188
|
|
20241213,132000,329109860,10370,10370,10370,10360,606
|
|
20241213,131900,322825860,10360,10360,10360,10360,31
|
|
20241213,131800,322504700,10360,10360,10360,10360,207
|
|
20241213,131700,320360180,10350,10350,10350,10350,0
|
|
20241213,131600,320360180,10350,10350,10350,10350,4
|
|
20241213,131500,320318780,10350,10350,10350,10350,15
|
|
20241213,131400,320163530,10350,10350,10350,10350,4
|
|
20241213,131300,320122130,10350,10350,10350,10350,0
|
|
20241213,131200,320122130,10350,10350,10350,10350,0
|
|
20241213,131100,320122130,10350,10350,10350,10350,0
|
|
20241213,131000,320122130,10350,10350,10350,10350,14
|
|
20241213,130900,319977230,10350,10350,10350,10350,50
|
|
20241213,130800,319459730,10350,10340,10350,10340,24
|
|
20241213,130700,319211550,10350,10350,10350,10350,0
|
|
20241213,130600,319211550,10350,10350,10350,10350,150
|
|
20241213,130500,317659050,10350,10350,10350,10350,0
|
|
20241213,130400,317659050,10350,10350,10350,10350,152
|
|
20241213,130300,316085850,10350,10340,10350,10340,109
|
|
20241213,130200,314958340,10340,10340,10340,10340,0
|
|
20241213,130100,314958340,10340,10350,10350,10340,96
|
|
20241213,130000,313965500,10350,10360,10360,10340,4
|
|
20241213,125900,313924100,10350,10350,10360,10350,136
|
|
20241213,125800,312515420,10350,10350,10350,10350,122
|
|
20241213,125700,311252720,10350,10350,10350,10350,100
|
|
20241213,125600,310217720,10350,10340,10350,10340,177
|
|
20241213,125500,308386270,10350,10330,10350,10330,222
|
|
20241213,125400,306091110,10330,10330,10330,10330,102
|
|
20241213,125300,305037450,10340,10330,10350,10330,527
|
|
20241213,125200,299590160,10320,10320,10320,10320,1
|
|
20241213,125100,299579840,10340,10340,10340,10340,0
|
|
20241213,125000,299579840,10340,10340,10340,10340,0
|
|
20241213,124900,299579840,10340,10340,10340,10340,0
|
|
20241213,124800,299579840,10340,10310,10350,10310,117
|
|
20241213,124700,298370350,10310,10310,10310,10310,2232
|
|
20241213,124600,275358430,10310,10320,10320,10310,454
|
|
20241213,124500,270677650,10320,10320,10320,10320,25
|
|
20241213,124400,270419650,10320,10320,10320,10320,32
|
|
20241213,124300,270089410,10320,10320,10320,10310,139
|
|
20241213,124200,268656260,10310,10340,10340,10310,215
|
|
20241213,124100,266437450,10340,10340,10340,10340,1
|
|
20241213,124000,266427110,10350,10350,10350,10350,56
|
|
20241213,123900,265847510,10350,10350,10350,10340,37
|
|
20241213,123800,265464570,10350,10300,10350,10300,3341
|
|
20241213,123700,231039530,10290,10290,10290,10290,71
|
|
20241213,123600,230308940,10290,10290,10290,10290,0
|
|
20241213,123500,230308940,10290,10290,10290,10290,0
|
|
20241213,123400,230308940,10290,10290,10290,10290,0
|
|
20241213,123300,230308940,10290,10290,10300,10290,457
|
|
20241213,123200,225606200,10290,10300,10300,10290,20
|
|
20241213,123100,225400300,10300,10290,10300,10290,380
|
|
20241213,123000,221489100,10290,10290,10290,10290,0
|
|
20241213,122900,221489100,10290,10290,10290,10290,85
|
|
20241213,122800,220614450,10290,10290,10290,10290,1
|
|
20241213,122700,220604160,10300,10300,10300,10290,5
|
|
20241213,122600,220552690,10300,10300,10300,10300,0
|
|
20241213,122500,220552690,10300,10300,10300,10300,10
|
|
20241213,122400,220449690,10300,10300,10300,10300,0
|
|
20241213,122300,220449690,10300,10290,10300,10290,200
|
|
20241213,122200,218390900,10290,10280,10290,10280,6
|
|
20241213,122100,218329170,10290,10280,10290,10280,23
|
|
20241213,122000,218092640,10280,10280,10280,10280,11
|
|
20241213,121900,217979560,10260,10270,10270,10260,308
|
|
20241213,121800,214816420,10280,10280,10280,10280,68
|
|
20241213,121700,214117380,10290,10290,10290,10290,0
|
|
20241213,121600,214117380,10290,10290,10290,10290,32
|
|
20241213,121500,213788100,10290,10290,10290,10290,0
|
|
20241213,121400,213788100,10290,10290,10290,10290,0
|
|
20241213,121300,213788100,10290,10290,10290,10290,0
|
|
20241213,121200,213788100,10290,10290,10290,10290,0
|
|
20241213,121100,213788100,10290,10290,10290,10290,166
|
|
20241213,121000,212079960,10290,10290,10290,10290,10
|
|
20241213,120900,211977060,10290,10290,10290,10290,0
|
|
20241213,120800,211977060,10290,10290,10290,10290,10
|
|
20241213,120700,211874160,10290,10290,10290,10290,11
|
|
20241213,120600,211760970,10290,10290,10290,10290,374
|
|
20241213,120500,207912510,10280,10280,10280,10280,50
|
|
20241213,120400,207398510,10270,10270,10270,10270,20
|
|
20241213,120300,207193110,10270,10270,10270,10270,0
|
|
20241213,120200,207193110,10270,10270,10270,10270,61
|
|
20241213,120100,206566640,10270,10270,10270,10270,0
|
|
20241213,120000,206566640,10270,10270,10290,10270,25
|
|
20241213,115900,206309490,10270,10280,10290,10270,244
|
|
20241213,115800,203801000,10270,10270,10270,10270,25
|
|
20241213,115700,203544250,10270,10250,10270,10250,541
|
|
20241213,115600,197998400,10230,10230,10230,10230,9
|
|
20241213,115500,197906330,10230,10230,10230,10230,0
|
|
20241213,115400,197906330,10230,10230,10230,10230,0
|
|
20241213,115300,197906330,10230,10240,10240,10220,82
|
|
20241213,115200,197066710,10220,10230,10230,10220,100
|
|
20241213,115100,196044420,10230,10230,10230,10230,0
|
|
20241213,115000,196044420,10230,10240,10240,10230,254
|
|
20241213,114900,193444000,10240,10240,10240,10240,1
|
|
20241213,114800,193433760,10230,10230,10230,10230,0
|
|
20241213,114700,193433760,10230,10230,10230,10230,117
|
|
20241213,114600,192236850,10230,10230,10230,10230,18
|
|
20241213,114500,192052710,10230,10230,10230,10230,63
|
|
20241213,114400,191408220,10230,10230,10230,10230,0
|
|
20241213,114300,191408220,10230,10230,10230,10230,121
|
|
20241213,114200,190170390,10230,10220,10230,10190,376
|
|
20241213,114100,186334920,10220,10220,10220,10220,100
|
|
20241213,114000,185312920,10210,10210,10210,10210,2
|
|
20241213,113900,185292500,10220,10220,10220,10220,0
|
|
20241213,113800,185292500,10220,10220,10220,10220,24
|
|
20241213,113700,185047220,10200,10210,10210,10200,230
|
|
20241213,113600,182698940,10200,10200,10200,10200,0
|
|
20241213,113500,182698940,10200,10200,10200,10200,0
|
|
20241213,113400,182698940,10200,10200,10200,10200,0
|
|
20241213,113300,182698940,10200,10200,10210,10200,21
|
|
20241213,113200,182484550,10190,10190,10190,10190,17
|
|
20241213,113100,182311320,10200,10200,10200,10200,46
|
|
20241213,113000,181842120,10200,10200,10200,10200,0
|
|
20241213,112900,181842120,10200,10190,10200,10190,305
|
|
20241213,112800,178732090,10200,10200,10200,10200,9
|
|
20241213,112700,178640290,10200,10200,10200,10200,4
|
|
20241213,112600,178599490,10210,10210,10210,10210,194
|
|
20241213,112500,176618750,10180,10210,10210,10180,14
|
|
20241213,112400,176475870,10210,10210,10210,10210,0
|
|
20241213,112300,176475870,10210,10210,10210,10210,141
|
|
20241213,112200,175036260,10210,10200,10210,10200,42
|
|
20241213,112100,174607460,10200,10210,10210,10200,234
|
|
20241213,112000,172218330,10200,10180,10200,10180,30
|
|
20241213,111900,171912750,10180,10180,10180,10180,0
|
|
20241213,111800,171912750,10180,10190,10190,10180,140
|
|
20241213,111700,170487530,10190,10190,10190,10190,30
|
|
20241213,111600,170181830,10200,10200,10200,10200,10
|
|
20241213,111500,170079830,10200,10200,10200,10200,15
|
|
20241213,111400,169926830,10220,10220,10220,10220,6
|
|
20241213,111300,169865510,10220,10180,10220,10180,114
|
|
20241213,111200,168702730,10180,10180,10180,10180,140
|
|
20241213,111100,167277530,10190,10190,10190,10190,0
|
|
20241213,111000,167277530,10190,10190,10190,10190,0
|
|
20241213,110900,167277530,10190,10180,10190,10180,31
|
|
20241213,110800,166961930,10180,10180,10180,10180,6
|
|
20241213,110700,166900850,10180,10170,10180,10170,9
|
|
20241213,110600,166809290,10170,10170,10170,10170,23
|
|
20241213,110500,166575380,10170,10170,10170,10170,1
|
|
20241213,110400,166565210,10170,10210,10210,10160,1282
|
|
20241213,110300,153488420,10210,10170,10240,10160,1163
|
|
20241213,110200,141647300,10170,10150,10230,10150,1147
|
|
20241213,110100,129924090,10150,10150,10150,10150,2
|
|
20241213,110000,129903790,10150,10190,10210,10150,98
|
|
20241213,105900,128906080,10250,10190,10250,10190,195
|
|
20241213,105800,126913830,10190,10190,10230,10190,107
|
|
20241213,105700,125819580,10190,10180,10190,10180,212
|
|
20241213,105600,123659340,10230,10220,10230,10160,1370
|
|
20241213,105500,109666790,10220,10190,10220,10190,300
|
|
20241213,105400,106606720,10190,10170,10190,10170,300
|
|
20241213,105300,103553180,10170,10170,10170,10170,0
|
|
20241213,105200,103553180,10170,10170,10170,10170,1
|
|
20241213,105100,103543010,10170,10170,10170,10170,1
|
|
20241213,105000,103532840,10160,10160,10160,10160,111
|
|
20241213,104900,102405080,10160,10160,10160,10150,608
|
|
20241213,104800,96227830,10160,10160,10160,10160,0
|
|
20241213,104700,96227830,10160,10160,10160,10160,100
|
|
20241213,104600,95211830,10170,10170,10170,10170,0
|
|
20241213,104500,95211830,10170,10170,10170,10170,0
|
|
20241213,104400,95211830,10170,10170,10170,10170,0
|
|
20241213,104300,95211830,10170,10170,10170,10170,0
|
|
20241213,104200,95211830,10170,10170,10170,10170,0
|
|
20241213,104100,95211830,10170,10170,10170,10170,246
|
|
20241213,104000,92710010,10170,10150,10170,10150,175
|
|
20241213,103900,90933550,10150,10150,10150,10150,11
|
|
20241213,103800,90821900,10170,10170,10170,10170,0
|
|
20241213,103700,90821900,10170,10170,10170,10170,0
|
|
20241213,103600,90821900,10170,10170,10170,10170,0
|
|
20241213,103500,90821900,10170,10170,10170,10170,0
|
|
20241213,103400,90821900,10170,10170,10170,10170,1
|
|
20241213,103300,90811730,10170,10170,10170,10170,21
|
|
20241213,103200,90598160,10160,10160,10160,10160,1
|
|
20241213,103100,90588000,10160,10160,10160,10160,115
|
|
20241213,103000,89419600,10140,10140,10140,10140,0
|
|
20241213,102900,89419600,10140,10140,10140,10140,106
|
|
20241213,102800,88344760,10140,10150,10160,10140,424
|
|
20241213,102700,84040120,10150,10130,10150,10130,240
|
|
20241213,102600,81608210,10120,10120,10120,10120,48
|
|
20241213,102500,81122450,10120,10120,10120,10120,0
|
|
20241213,102400,81122450,10120,10100,10120,10100,13
|
|
20241213,102300,80991130,10100,10100,10100,10100,1
|
|
20241213,102200,80981030,10100,10100,10100,10100,4
|
|
20241213,102100,80940630,10100,10090,10130,10090,353
|
|
20241213,102000,77377600,10060,10060,10060,10060,67
|
|
20241213,101900,76703580,10080,10070,10080,10070,46
|
|
20241213,101800,76240140,10070,10070,10070,10070,10
|
|
20241213,101700,76139440,10040,10040,10040,10040,0
|
|
20241213,101600,76139440,10040,10040,10040,10040,11
|
|
20241213,101500,76029000,10040,10070,10080,10040,1239
|
|
20241213,101400,63576720,10080,10080,10080,10080,0
|
|
20241213,101300,63576720,10080,10080,10080,10080,1
|
|
20241213,101200,63566640,10080,10080,10080,10080,2
|
|
20241213,101100,63546480,10080,10080,10080,10080,144
|
|
20241213,101000,62094960,10080,10080,10090,10080,27
|
|
20241213,100900,61822600,10080,10080,10080,10080,6
|
|
20241213,100800,61762120,10090,10080,10090,10080,11
|
|
20241213,100700,61651190,10080,10100,10100,10080,457
|
|
20241213,100600,57039940,10100,10100,10100,10100,1
|
|
20241213,100500,57029840,10100,10100,10100,10100,0
|
|
20241213,100400,57029840,10100,10100,10100,10100,0
|
|
20241213,100300,57029840,10100,10100,10100,10100,0
|
|
20241213,100200,57029840,10100,10090,10100,10090,27
|
|
20241213,100100,56757390,10090,10120,10120,10090,300
|
|
20241213,100000,53729270,10120,10120,10120,10120,0
|
|
20241213,095900,53729270,10120,10120,10120,10120,0
|
|
20241213,095800,53729270,10120,10120,10120,10120,0
|
|
20241213,095700,53729270,10120,10120,10120,10120,0
|
|
20241213,095600,53729270,10120,10110,10120,10110,14
|
|
20241213,095500,53587680,10100,10100,10100,10100,0
|
|
20241213,095400,53587680,10100,10100,10100,10100,3
|
|
20241213,095300,53557380,10090,10090,10090,10090,0
|
|
20241213,095200,53557380,10090,10090,10090,10090,0
|
|
20241213,095100,53557380,10090,10090,10090,10090,0
|
|
20241213,095000,53557380,10090,10090,10090,10090,0
|
|
20241213,094900,53557380,10090,10090,10090,10090,39
|
|
20241213,094800,53163870,10090,10100,10100,10090,191
|
|
20241213,094700,51235950,10100,10100,10100,10100,8
|
|
20241213,094600,51155150,10110,10110,10110,10110,0
|
|
20241213,094500,51155150,10110,10100,10110,10100,11
|
|
20241213,094400,51044040,10100,10100,10100,10100,16
|
|
20241213,094300,50882440,10100,10100,10100,10100,3
|
|
20241213,094200,50852140,10110,10080,10110,10070,320
|
|
20241213,094100,47626500,10110,10080,10110,10080,330
|
|
20241213,094000,44297430,10080,10080,10080,10080,40
|
|
20241213,093900,43894230,10080,10080,10080,10080,0
|
|
20241213,093800,43894230,10080,10080,10080,10080,8
|
|
20241213,093700,43813590,10090,10090,10090,10090,0
|
|
20241213,093600,43813590,10090,10090,10090,10090,1
|
|
20241213,093500,43803500,10080,10100,10100,10080,56
|
|
20241213,093400,43238420,10100,10100,10100,10100,0
|
|
20241213,093300,43238420,10100,10100,10100,10100,100
|
|
20241213,093200,42228420,10100,10100,10100,10100,0
|
|
20241213,093100,42228420,10100,10070,10100,10070,16
|
|
20241213,093000,42067120,10070,10070,10070,10070,0
|
|
20241213,092900,42067120,10070,10070,10070,10070,0
|
|
20241213,092800,42067120,10070,10070,10070,10070,0
|
|
20241213,092700,42067120,10070,10070,10070,10070,0
|
|
20241213,092600,42067120,10070,10090,10090,10060,839
|
|
20241213,092500,33619760,10090,10090,10090,10090,9
|
|
20241213,092400,33528950,10090,10090,10090,10090,15
|
|
20241213,092300,33377600,10080,10060,10080,10050,259
|
|
20241213,092200,30771400,10050,10060,10060,10050,25
|
|
20241213,092100,30519920,10060,10110,10110,10060,848
|
|
20241213,092000,21967420,10080,10090,10090,10080,54
|
|
20241213,091900,21422570,10090,10100,10100,10090,20
|
|
20241213,091800,21220610,10100,10100,10100,10100,0
|
|
20241213,091700,21220610,10100,10100,10100,10100,9
|
|
20241213,091600,21129710,10100,10100,10100,10100,0
|
|
20241213,091500,21129710,10100,10100,10100,10090,1021
|
|
20241213,091400,10817750,10100,10100,10100,10100,0
|
|
20241213,091300,10817750,10100,10100,10100,10100,1
|
|
20241213,091200,10807650,10090,10090,10090,10090,1
|
|
20241213,091100,10797560,10090,10090,10090,10090,99
|
|
20241213,091000,9798650,10090,10140,10150,10090,251
|
|
20241213,090900,7263220,10100,10130,10130,10100,30
|
|
20241213,090800,6960110,10150,10150,10160,10110,298
|
|
20241213,090700,3945550,10120,10120,10120,10120,0
|
|
20241213,090600,3945550,10120,10120,10120,10120,0
|
|
20241213,090500,3945550,10120,10120,10120,10120,0
|
|
20241213,090400,3945550,10120,10120,10120,10120,0
|
|
20241213,090300,3945550,10120,10120,10120,10120,5
|
|
20241213,090200,3894950,10060,10070,10070,10060,115
|
|
20241213,090100,2737320,10070,10070,10070,10070,100
|
|
20241213,090000,1730320,10060,10060,10060,10060,172
|