632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,192900,597224840,10610,10610,10610,10610,674
|
|
20241220,192800,597224840,10610,10610,10610,10610,0
|
|
20241220,192700,597224840,10610,10610,10610,10610,0
|
|
20241220,192600,597224840,10610,10610,10610,10610,0
|
|
20241220,192500,597224840,10610,10610,10610,10610,0
|
|
20241220,192400,597224840,10610,10610,10610,10610,0
|
|
20241220,192300,597224840,10610,10610,10610,10610,0
|
|
20241220,192200,597224840,10610,10610,10610,10610,0
|
|
20241220,192100,597224840,10610,10610,10610,10610,0
|
|
20241220,192000,597224840,10610,10610,10610,10610,0
|
|
20241220,191900,597224840,10610,10610,10610,10610,0
|
|
20241220,191800,597224840,10610,10610,10610,10610,0
|
|
20241220,191700,597224840,10610,10610,10610,10610,0
|
|
20241220,191600,597224840,10610,10610,10610,10610,0
|
|
20241220,191500,597224840,10610,10610,10610,10610,0
|
|
20241220,191400,597224840,10610,10610,10610,10610,0
|
|
20241220,191300,597224840,10610,10610,10610,10610,0
|
|
20241220,191200,597224840,10610,10610,10610,10610,0
|
|
20241220,191100,597224840,10610,10610,10610,10610,0
|
|
20241220,191000,597224840,10610,10610,10610,10610,0
|
|
20241220,190900,597224840,10610,10610,10610,10610,0
|
|
20241220,190800,597224840,10610,10610,10610,10610,0
|
|
20241220,190700,597224840,10610,10610,10610,10610,0
|
|
20241220,190600,597224840,10610,10610,10610,10610,0
|
|
20241220,190500,597224840,10610,10610,10610,10610,0
|
|
20241220,190400,597224840,10610,10610,10610,10610,0
|
|
20241220,190300,597224840,10610,10610,10610,10610,0
|
|
20241220,190200,597224840,10610,10610,10610,10610,0
|
|
20241220,190100,597224840,10610,10610,10610,10610,0
|
|
20241220,190000,597224840,10610,10610,10610,10610,0
|
|
20241220,185900,597224840,10610,10610,10610,10610,674
|
|
20241220,185800,597224840,10610,10610,10610,10610,0
|
|
20241220,185700,597224840,10610,10610,10610,10610,0
|
|
20241220,185600,597224840,10610,10610,10610,10610,0
|
|
20241220,185500,597224840,10610,10610,10610,10610,0
|
|
20241220,185400,597224840,10610,10610,10610,10610,0
|
|
20241220,185300,597224840,10610,10610,10610,10610,0
|
|
20241220,185200,597224840,10610,10610,10610,10610,0
|
|
20241220,185100,597224840,10610,10610,10610,10610,0
|
|
20241220,185000,597224840,10610,10610,10610,10610,0
|
|
20241220,184900,597224840,10610,10610,10610,10610,0
|
|
20241220,184800,597224840,10610,10610,10610,10610,0
|
|
20241220,184700,597224840,10610,10610,10610,10610,0
|
|
20241220,184600,597224840,10610,10610,10610,10610,0
|
|
20241220,184500,597224840,10610,10610,10610,10610,0
|
|
20241220,184400,597224840,10610,10610,10610,10610,0
|
|
20241220,184300,597224840,10610,10610,10610,10610,0
|
|
20241220,184200,597224840,10610,10610,10610,10610,0
|
|
20241220,184100,597224840,10610,10610,10610,10610,0
|
|
20241220,184000,597224840,10610,10610,10610,10610,0
|
|
20241220,183900,597224840,10610,10610,10610,10610,0
|
|
20241220,183800,597224840,10610,10610,10610,10610,0
|
|
20241220,183700,597224840,10610,10610,10610,10610,0
|
|
20241220,183600,597224840,10610,10610,10610,10610,0
|
|
20241220,183500,597224840,10610,10610,10610,10610,0
|
|
20241220,183400,597224840,10610,10610,10610,10610,0
|
|
20241220,183300,597224840,10610,10610,10610,10610,0
|
|
20241220,183200,597224840,10610,10610,10610,10610,0
|
|
20241220,183100,597224840,10610,10610,10610,10610,0
|
|
20241220,183000,597224840,10610,10610,10610,10610,0
|
|
20241220,182900,597224840,10610,10610,10610,10610,674
|
|
20241220,182800,597224840,10610,10610,10610,10610,0
|
|
20241220,182700,597224840,10610,10610,10610,10610,0
|
|
20241220,182600,597224840,10610,10610,10610,10610,0
|
|
20241220,182500,597224840,10610,10610,10610,10610,0
|
|
20241220,182400,597224840,10610,10610,10610,10610,0
|
|
20241220,182300,597224840,10610,10610,10610,10610,0
|
|
20241220,182200,597224840,10610,10610,10610,10610,0
|
|
20241220,182100,597224840,10610,10610,10610,10610,0
|
|
20241220,182000,597224840,10610,10610,10610,10610,0
|
|
20241220,181900,597224840,10610,10610,10610,10610,0
|
|
20241220,181800,597224840,10610,10610,10610,10610,0
|
|
20241220,181700,597224840,10610,10610,10610,10610,0
|
|
20241220,181600,597224840,10610,10610,10610,10610,0
|
|
20241220,181500,597224840,10610,10610,10610,10610,0
|
|
20241220,181400,597224840,10610,10610,10610,10610,0
|
|
20241220,181300,597224840,10610,10610,10610,10610,0
|
|
20241220,181200,597224840,10610,10610,10610,10610,0
|
|
20241220,181100,597224840,10610,10610,10610,10610,0
|
|
20241220,181000,597224840,10610,10610,10610,10610,0
|
|
20241220,180900,597224840,10610,10610,10610,10610,0
|
|
20241220,180800,597224840,10610,10610,10610,10610,0
|
|
20241220,180700,597224840,10610,10610,10610,10610,0
|
|
20241220,180600,597224840,10610,10610,10610,10610,0
|
|
20241220,180500,597224840,10610,10610,10610,10610,0
|
|
20241220,180400,597224840,10610,10610,10610,10610,0
|
|
20241220,180300,597224840,10610,10610,10610,10610,0
|
|
20241220,180200,597224840,10610,10610,10610,10610,0
|
|
20241220,180100,597224840,10610,10610,10610,10610,0
|
|
20241220,180000,597224840,10610,10610,10610,10610,0
|
|
20241220,175900,597224840,10610,10610,10610,10610,674
|
|
20241220,175800,597224840,10610,10610,10610,10610,0
|
|
20241220,175700,597224840,10610,10610,10610,10610,0
|
|
20241220,175600,597224840,10610,10610,10610,10610,0
|
|
20241220,175500,597224840,10610,10610,10610,10610,0
|
|
20241220,175400,597224840,10610,10610,10610,10610,0
|
|
20241220,175300,597224840,10610,10610,10610,10610,0
|
|
20241220,175200,597224840,10610,10610,10610,10610,0
|
|
20241220,175100,597224840,10610,10610,10610,10610,0
|
|
20241220,175000,597224840,10610,10610,10610,10610,0
|
|
20241220,174900,597224840,10610,10610,10610,10610,0
|
|
20241220,174800,597224840,10610,10610,10610,10610,0
|
|
20241220,174700,597224840,10610,10610,10610,10610,0
|
|
20241220,174600,597224840,10610,10610,10610,10610,0
|
|
20241220,174500,597224840,10610,10610,10610,10610,0
|
|
20241220,174400,597224840,10610,10610,10610,10610,0
|
|
20241220,174300,597224840,10610,10610,10610,10610,0
|
|
20241220,174200,597224840,10610,10610,10610,10610,0
|
|
20241220,174100,597224840,10610,10610,10610,10610,0
|
|
20241220,174000,597224840,10610,10610,10610,10610,0
|
|
20241220,173900,597224840,10610,10610,10610,10610,0
|
|
20241220,173800,597224840,10610,10610,10610,10610,0
|
|
20241220,173700,597224840,10610,10610,10610,10610,0
|
|
20241220,173600,597224840,10610,10610,10610,10610,0
|
|
20241220,173500,597224840,10610,10610,10610,10610,0
|
|
20241220,173400,597224840,10610,10610,10610,10610,0
|
|
20241220,173300,597224840,10610,10610,10610,10610,0
|
|
20241220,173200,597224840,10610,10610,10610,10610,0
|
|
20241220,173100,597224840,10610,10610,10610,10610,0
|
|
20241220,173000,597224840,10610,10610,10610,10610,0
|
|
20241220,172900,597224840,10610,10610,10610,10610,674
|
|
20241220,172800,597224840,10610,10610,10610,10610,0
|
|
20241220,172700,597224840,10610,10610,10610,10610,0
|
|
20241220,172600,597224840,10610,10610,10610,10610,0
|
|
20241220,172500,597224840,10610,10610,10610,10610,0
|
|
20241220,172400,597224840,10610,10610,10610,10610,0
|
|
20241220,172300,597224840,10610,10610,10610,10610,0
|
|
20241220,172200,597224840,10610,10610,10610,10610,0
|
|
20241220,172100,597224840,10610,10610,10610,10610,0
|
|
20241220,172000,597224840,10610,10610,10610,10610,0
|
|
20241220,171900,597224840,10610,10610,10610,10610,0
|
|
20241220,171800,597224840,10610,10610,10610,10610,0
|
|
20241220,171700,597224840,10610,10610,10610,10610,0
|
|
20241220,171600,597224840,10610,10610,10610,10610,0
|
|
20241220,171500,597224840,10610,10610,10610,10610,0
|
|
20241220,171400,597224840,10610,10610,10610,10610,0
|
|
20241220,171300,597224840,10610,10610,10610,10610,0
|
|
20241220,171200,597224840,10610,10610,10610,10610,0
|
|
20241220,171100,597224840,10610,10610,10610,10610,0
|
|
20241220,171000,597224840,10610,10610,10610,10610,0
|
|
20241220,170900,597224840,10610,10610,10610,10610,0
|
|
20241220,170800,597224840,10610,10610,10610,10610,0
|
|
20241220,170700,597224840,10610,10610,10610,10610,0
|
|
20241220,170600,597224840,10610,10610,10610,10610,0
|
|
20241220,170500,597224840,10610,10610,10610,10610,0
|
|
20241220,170400,597224840,10610,10610,10610,10610,0
|
|
20241220,170300,597224840,10610,10610,10610,10610,0
|
|
20241220,170200,597224840,10610,10610,10610,10610,0
|
|
20241220,170100,597224840,10610,10610,10610,10610,0
|
|
20241220,170000,597224840,10610,10610,10610,10610,0
|
|
20241220,165900,597224840,10610,10610,10610,10610,674
|
|
20241220,165800,597224840,10610,10610,10610,10610,0
|
|
20241220,165700,597224840,10610,10610,10610,10610,0
|
|
20241220,165600,597224840,10610,10610,10610,10610,0
|
|
20241220,165500,597224840,10610,10610,10610,10610,0
|
|
20241220,165400,597224840,10610,10610,10610,10610,0
|
|
20241220,165300,597224840,10610,10610,10610,10610,0
|
|
20241220,165200,597224840,10610,10610,10610,10610,0
|
|
20241220,165100,597224840,10610,10610,10610,10610,0
|
|
20241220,165000,597224840,10610,10610,10610,10610,0
|
|
20241220,164900,597224840,10610,10610,10610,10610,0
|
|
20241220,164800,597224840,10610,10610,10610,10610,0
|
|
20241220,164700,597224840,10610,10610,10610,10610,0
|
|
20241220,164600,597224840,10610,10610,10610,10610,0
|
|
20241220,164500,597224840,10610,10610,10610,10610,0
|
|
20241220,164400,597224840,10610,10610,10610,10610,0
|
|
20241220,164300,597224840,10610,10610,10610,10610,0
|
|
20241220,164200,597224840,10610,10610,10610,10610,0
|
|
20241220,164100,597224840,10610,10610,10610,10610,0
|
|
20241220,164000,597224840,10610,10610,10610,10610,0
|
|
20241220,163900,597224840,10610,10610,10610,10610,0
|
|
20241220,163800,597224840,10610,10610,10610,10610,0
|
|
20241220,163700,597224840,10610,10610,10610,10610,0
|
|
20241220,163600,597224840,10610,10610,10610,10610,0
|
|
20241220,163500,597224840,10610,10610,10610,10610,0
|
|
20241220,163400,597224840,10610,10610,10610,10610,0
|
|
20241220,163300,597224840,10610,10610,10610,10610,0
|
|
20241220,163200,597224840,10610,10610,10610,10610,0
|
|
20241220,163100,597224840,10610,10610,10610,10610,0
|
|
20241220,163000,597224840,10610,10610,10610,10610,0
|
|
20241220,162900,597224840,10610,10610,10610,10610,674
|
|
20241220,162800,597224840,10610,10610,10610,10610,0
|
|
20241220,162700,597224840,10610,10610,10610,10610,0
|
|
20241220,162600,597224840,10610,10610,10610,10610,0
|
|
20241220,162500,597224840,10610,10610,10610,10610,0
|
|
20241220,162400,597224840,10610,10610,10610,10610,0
|
|
20241220,162300,597224840,10610,10610,10610,10610,0
|
|
20241220,162200,597224840,10610,10610,10610,10610,0
|
|
20241220,162100,597224840,10610,10610,10610,10610,0
|
|
20241220,162000,597224840,10610,10610,10610,10610,0
|
|
20241220,161900,597224840,10610,10610,10610,10610,0
|
|
20241220,161800,597224840,10610,10610,10610,10610,0
|
|
20241220,161700,597224840,10610,10610,10610,10610,0
|
|
20241220,161600,597224840,10610,10610,10610,10610,0
|
|
20241220,161500,597224840,10610,10610,10610,10610,0
|
|
20241220,161400,597224840,10610,10610,10610,10610,0
|
|
20241220,161300,597224840,10610,10610,10610,10610,0
|
|
20241220,161200,597224840,10610,10610,10610,10610,0
|
|
20241220,161100,597224840,10610,10610,10610,10610,0
|
|
20241220,161000,597224840,10610,10610,10610,10610,0
|
|
20241220,160900,597224840,10610,10610,10610,10610,0
|
|
20241220,160800,597224840,10610,10610,10610,10610,0
|
|
20241220,160700,597224840,10610,10610,10610,10610,0
|
|
20241220,160600,597224840,10610,10610,10610,10610,0
|
|
20241220,160500,597224840,10610,10610,10610,10610,0
|
|
20241220,160400,597224840,10610,10610,10610,10610,0
|
|
20241220,160300,597224840,10610,10610,10610,10610,0
|
|
20241220,160200,597224840,10610,10610,10610,10610,0
|
|
20241220,160100,597224840,10610,10610,10610,10610,0
|
|
20241220,160000,597224840,10610,10610,10610,10610,0
|
|
20241220,155900,597224840,10610,10610,10610,10610,674
|
|
20241220,155800,597224840,10610,10610,10610,10610,0
|
|
20241220,155700,597224840,10610,10610,10610,10610,0
|
|
20241220,155600,597224840,10610,10610,10610,10610,0
|
|
20241220,155500,597224840,10610,10610,10610,10610,0
|
|
20241220,155400,597224840,10610,10610,10610,10610,0
|
|
20241220,155300,597224840,10610,10610,10610,10610,0
|
|
20241220,155200,597224840,10610,10610,10610,10610,0
|
|
20241220,155100,597224840,10610,10610,10610,10610,0
|
|
20241220,155000,597224840,10610,10610,10610,10610,0
|
|
20241220,154900,597224840,10610,10610,10610,10610,0
|
|
20241220,154800,597224840,10610,10610,10610,10610,0
|
|
20241220,154700,597224840,10610,10610,10610,10610,0
|
|
20241220,154600,597224840,10610,10610,10610,10610,0
|
|
20241220,154500,597224840,10610,10610,10610,10610,0
|
|
20241220,154400,597224840,10610,10610,10610,10610,0
|
|
20241220,154300,597224840,10610,10610,10610,10610,0
|
|
20241220,154200,597224840,10610,10610,10610,10610,0
|
|
20241220,154100,597224840,10610,10610,10610,10610,0
|
|
20241220,154000,597224840,10610,10610,10610,10610,0
|
|
20241220,153900,597224840,10610,10610,10610,10610,0
|
|
20241220,153800,597224840,10610,10610,10610,10610,0
|
|
20241220,153700,597224840,10610,10610,10610,10610,0
|
|
20241220,153600,597224840,10610,10610,10610,10610,0
|
|
20241220,153500,597224840,10610,10610,10610,10610,0
|
|
20241220,153400,597224840,10610,10610,10610,10610,0
|
|
20241220,153300,597224840,10610,10610,10610,10610,0
|
|
20241220,153200,597224840,10610,10610,10610,10610,0
|
|
20241220,153100,597224840,10610,10610,10610,10610,0
|
|
20241220,153000,597224840,10610,10610,10610,10610,674
|
|
20241220,152900,590073700,10630,10630,10630,10630,0
|
|
20241220,152800,590073700,10630,10630,10630,10630,0
|
|
20241220,152700,590073700,10630,10630,10630,10630,0
|
|
20241220,152600,590073700,10630,10630,10630,10630,0
|
|
20241220,152500,590073700,10630,10630,10630,10630,0
|
|
20241220,152400,590073700,10630,10630,10630,10630,0
|
|
20241220,152300,590073700,10630,10630,10630,10630,0
|
|
20241220,152200,590073700,10630,10630,10630,10630,0
|
|
20241220,152100,590073700,10630,10630,10630,10630,0
|
|
20241220,152000,590073700,10630,10630,10630,10630,0
|
|
20241220,151900,590073700,10630,10620,10630,10620,111
|
|
20241220,151800,588894680,10630,10630,10630,10630,27
|
|
20241220,151700,588607670,10620,10630,10630,10620,37
|
|
20241220,151600,588214470,10630,10630,10630,10630,12
|
|
20241220,151500,588086910,10640,10640,10640,10640,0
|
|
20241220,151400,588086910,10640,10640,10640,10630,171
|
|
20241220,151300,586268270,10640,10640,10640,10640,10
|
|
20241220,151200,586161870,10640,10670,10670,10640,70
|
|
20241220,151100,585415570,10640,10640,10640,10640,20
|
|
20241220,151000,585202770,10640,10650,10650,10640,28
|
|
20241220,150900,584904580,10650,10640,10650,10640,229
|
|
20241220,150800,582466430,10640,10640,10640,10640,91
|
|
20241220,150700,581498190,10650,10650,10650,10650,0
|
|
20241220,150600,581498190,10650,10650,10650,10650,115
|
|
20241220,150500,580273440,10650,10650,10650,10650,0
|
|
20241220,150400,580273440,10650,10650,10650,10650,61
|
|
20241220,150300,579623790,10650,10650,10650,10650,15
|
|
20241220,150200,579464040,10650,10650,10650,10650,33
|
|
20241220,150100,579112590,10650,10650,10650,10650,50
|
|
20241220,150000,578580090,10650,10650,10650,10650,120
|
|
20241220,145900,577302090,10650,10660,10660,10650,42
|
|
20241220,145800,576854400,10660,10660,10660,10660,0
|
|
20241220,145700,576854400,10660,10660,10660,10660,0
|
|
20241220,145600,576854400,10660,10660,10660,10660,13
|
|
20241220,145500,576715820,10660,10660,10660,10660,276
|
|
20241220,145400,573773660,10660,10660,10660,10660,3
|
|
20241220,145300,573741680,10680,10680,10680,10680,0
|
|
20241220,145200,573741680,10680,10680,10680,10680,0
|
|
20241220,145100,573741680,10680,10680,10680,10680,0
|
|
20241220,145000,573741680,10680,10680,10680,10680,0
|
|
20241220,144900,573741680,10680,10680,10680,10680,0
|
|
20241220,144800,573741680,10680,10680,10680,10680,0
|
|
20241220,144700,573741680,10680,10680,10680,10680,0
|
|
20241220,144600,573741680,10680,10680,10680,10680,0
|
|
20241220,144500,573741680,10680,10680,10680,10680,0
|
|
20241220,144400,573741680,10680,10680,10680,10680,0
|
|
20241220,144300,573741680,10680,10680,10680,10680,0
|
|
20241220,144200,573741680,10680,10670,10680,10670,26
|
|
20241220,144100,573464080,10660,10660,10660,10660,0
|
|
20241220,144000,573464080,10660,10670,10670,10660,142
|
|
20241220,143900,571949940,10660,10660,10660,10660,0
|
|
20241220,143800,571949940,10660,10660,10660,10660,0
|
|
20241220,143700,571949940,10660,10660,10660,10660,0
|
|
20241220,143600,571949940,10660,10660,10660,10660,0
|
|
20241220,143500,571949940,10660,10660,10660,10660,0
|
|
20241220,143400,571949940,10660,10660,10660,10660,11
|
|
20241220,143300,571832680,10690,10690,10690,10690,0
|
|
20241220,143200,571832680,10690,10690,10690,10690,15
|
|
20241220,143100,571672330,10690,10690,10690,10690,50
|
|
20241220,143000,571137830,10690,10690,10690,10690,0
|
|
20241220,142900,571137830,10690,10690,10690,10690,10
|
|
20241220,142800,571030930,10690,10690,10690,10690,31
|
|
20241220,142700,570699540,10660,10660,10660,10660,0
|
|
20241220,142600,570699540,10660,10660,10660,10660,10
|
|
20241220,142500,570592940,10660,10660,10660,10660,0
|
|
20241220,142400,570592940,10660,10660,10660,10660,0
|
|
20241220,142300,570592940,10660,10660,10660,10660,0
|
|
20241220,142200,570592940,10660,10660,10660,10660,0
|
|
20241220,142100,570592940,10660,10660,10660,10660,166
|
|
20241220,142000,568823380,10670,10670,10670,10670,0
|
|
20241220,141900,568823380,10670,10670,10670,10670,0
|
|
20241220,141800,568823380,10670,10670,10670,10670,0
|
|
20241220,141700,568823380,10670,10670,10670,10670,0
|
|
20241220,141600,568823380,10670,10670,10670,10670,0
|
|
20241220,141500,568823380,10670,10680,10680,10670,183
|
|
20241220,141400,566869910,10700,10700,10700,10700,0
|
|
20241220,141300,566869910,10700,10700,10700,10700,0
|
|
20241220,141200,566869910,10700,10700,10700,10700,0
|
|
20241220,141100,566869910,10700,10700,10700,10700,42
|
|
20241220,141000,566420510,10700,10700,10700,10700,28
|
|
20241220,140900,566120910,10700,10700,10700,10700,0
|
|
20241220,140800,566120910,10700,10680,10700,10680,42
|
|
20241220,140700,565671770,10680,10680,10680,10680,4
|
|
20241220,140600,565629050,10680,10680,10680,10680,27
|
|
20241220,140500,565340690,10670,10670,10670,10670,22
|
|
20241220,140400,565105950,10660,10660,10660,10660,7
|
|
20241220,140300,565031330,10660,10660,10660,10660,29
|
|
20241220,140200,564722190,10690,10670,10690,10670,34
|
|
20241220,140100,564358850,10670,10670,10670,10670,7
|
|
20241220,140000,564284160,10670,10660,10670,10660,108
|
|
20241220,135900,563131880,10660,10630,10660,10630,45
|
|
20241220,135800,562652540,10630,10630,10630,10630,8
|
|
20241220,135700,562567500,10630,10620,10640,10620,27
|
|
20241220,135600,562280350,10620,10620,10620,10620,7
|
|
20241220,135500,562206010,10610,10610,10610,10610,4
|
|
20241220,135400,562163570,10640,10610,10640,10610,10
|
|
20241220,135300,562057200,10610,10610,10610,10610,11
|
|
20241220,135200,561940490,10610,10600,10610,10600,19
|
|
20241220,135100,561738910,10600,10600,10600,10600,110
|
|
20241220,135000,560572910,10600,10600,10600,10600,0
|
|
20241220,134900,560572910,10600,10600,10600,10600,90
|
|
20241220,134800,559618910,10600,10600,10600,10600,0
|
|
20241220,134700,559618910,10600,10630,10630,10600,798
|
|
20241220,134600,551157240,10630,10660,10660,10630,104
|
|
20241220,134500,550051320,10630,10630,10630,10630,0
|
|
20241220,134400,550051320,10630,10630,10630,10630,0
|
|
20241220,134300,550051320,10630,10610,10630,10610,133
|
|
20241220,134200,548639530,10640,10640,10640,10640,0
|
|
20241220,134100,548639530,10640,10640,10640,10640,0
|
|
20241220,134000,548639530,10640,10630,10640,10630,36
|
|
20241220,133900,548256820,10610,10610,10610,10610,18
|
|
20241220,133800,548065840,10630,10630,10630,10630,0
|
|
20241220,133700,548065840,10630,10630,10630,10630,1
|
|
20241220,133600,548055210,10630,10640,10640,10630,7
|
|
20241220,133500,547980790,10690,10690,10690,10690,0
|
|
20241220,133400,547980790,10690,10600,10690,10600,255
|
|
20241220,133300,545259990,10600,10660,10660,10590,1397
|
|
20241220,133200,530420000,10660,10660,10660,10660,5
|
|
20241220,133100,530366700,10660,10660,10660,10660,0
|
|
20241220,133000,530366700,10660,10660,10660,10660,11
|
|
20241220,132900,530249440,10660,10660,10660,10660,0
|
|
20241220,132800,530249440,10660,10670,10670,10660,112
|
|
20241220,132700,529054910,10700,10700,10700,10700,30
|
|
20241220,132600,528733910,10680,10660,10680,10660,133
|
|
20241220,132500,527314710,10660,10660,10660,10660,1
|
|
20241220,132400,527304050,10620,10620,10660,10620,28
|
|
20241220,132300,527006650,10620,10600,10620,10600,36
|
|
20241220,132200,526624910,10660,10660,10660,10590,4196
|
|
20241220,132100,482070730,10660,10680,10680,10660,1039
|
|
20241220,132000,470979600,10690,10700,10700,10690,964
|
|
20241220,131900,460674240,10700,10700,10700,10700,0
|
|
20241220,131800,460674240,10700,10700,10700,10700,143
|
|
20241220,131700,459144140,10710,10710,10710,10710,0
|
|
20241220,131600,459144140,10710,10710,10710,10710,0
|
|
20241220,131500,459144140,10710,10710,10710,10710,7
|
|
20241220,131400,459069170,10710,10700,10710,10700,4
|
|
20241220,131300,459026340,10690,10690,10690,10690,3
|
|
20241220,131200,458994270,10690,10690,10690,10690,0
|
|
20241220,131100,458994270,10690,10690,10690,10690,98
|
|
20241220,131000,457946650,10690,10700,10700,10690,186
|
|
20241220,130900,455958100,10690,10730,10730,10680,3014
|
|
20241220,130800,423651210,10730,10730,10730,10730,0
|
|
20241220,130700,423651210,10730,10730,10730,10730,0
|
|
20241220,130600,423651210,10730,10730,10730,10730,13
|
|
20241220,130500,423511720,10730,10730,10730,10730,0
|
|
20241220,130400,423511720,10730,10730,10730,10730,0
|
|
20241220,130300,423511720,10730,10730,10730,10730,0
|
|
20241220,130200,423511720,10730,10730,10730,10730,142
|
|
20241220,130100,421988060,10730,10730,10730,10730,0
|
|
20241220,130000,421988060,10730,10730,10730,10730,0
|
|
20241220,125900,421988060,10730,10730,10730,10730,0
|
|
20241220,125800,421988060,10730,10730,10730,10730,0
|
|
20241220,125700,421988060,10730,10730,10730,10730,11
|
|
20241220,125600,421870030,10730,10730,10730,10730,413
|
|
20241220,125500,417438540,10740,10740,10740,10740,0
|
|
20241220,125400,417438540,10740,10740,10740,10740,151
|
|
20241220,125300,415816800,10730,10730,10730,10730,50
|
|
20241220,125200,415280300,10740,10740,10740,10740,0
|
|
20241220,125100,415280300,10740,10750,10750,10740,575
|
|
20241220,125000,409103030,10760,10760,10760,10760,0
|
|
20241220,124900,409103030,10760,10760,10760,10760,0
|
|
20241220,124800,409103030,10760,10760,10760,10760,8
|
|
20241220,124700,409016950,10750,10760,10760,10750,97
|
|
20241220,124600,407973730,10790,10790,10790,10790,0
|
|
20241220,124500,407973730,10790,10750,10790,10750,329
|
|
20241220,124400,404436260,10760,10760,10760,10760,0
|
|
20241220,124300,404436260,10760,10800,10800,10760,435
|
|
20241220,124200,399743540,10800,10800,10800,10800,0
|
|
20241220,124100,399743540,10800,10800,10800,10800,150
|
|
20241220,124000,398123540,10790,10790,10790,10790,0
|
|
20241220,123900,398123540,10790,10790,10790,10790,0
|
|
20241220,123800,398123540,10790,10790,10790,10790,0
|
|
20241220,123700,398123540,10790,10770,10790,10770,109
|
|
20241220,123600,396949350,10770,10770,10770,10770,5
|
|
20241220,123500,396895500,10740,10740,10740,10740,1
|
|
20241220,123400,396884760,10730,10730,10730,10730,0
|
|
20241220,123300,396884760,10730,10730,10730,10730,600
|
|
20241220,123200,390446760,10740,10740,10740,10740,1
|
|
20241220,123100,390436020,10760,10760,10760,10760,0
|
|
20241220,123000,390436020,10760,10760,10760,10760,18
|
|
20241220,122900,390242340,10770,10770,10770,10770,61
|
|
20241220,122800,389585370,10770,10740,10770,10740,139
|
|
20241220,122700,388088370,10770,10740,10770,10740,6
|
|
20241220,122600,388023860,10730,10730,10730,10730,0
|
|
20241220,122500,388023860,10730,10740,10740,10730,127
|
|
20241220,122400,386660480,10750,10750,10750,10750,74
|
|
20241220,122300,385864980,10750,10760,10760,10750,98
|
|
20241220,122200,384810560,10760,10760,10760,10760,77
|
|
20241220,122100,383982040,10770,10770,10770,10770,0
|
|
20241220,122000,383982040,10770,10770,10770,10770,0
|
|
20241220,121900,383982040,10770,10770,10770,10770,0
|
|
20241220,121800,383982040,10770,10770,10770,10770,0
|
|
20241220,121700,383982040,10770,10740,10770,10740,5
|
|
20241220,121600,383928250,10730,10790,10790,10730,9
|
|
20241220,121500,383831440,10750,10720,10790,10720,256
|
|
20241220,121400,381086070,10720,10720,10720,10720,210
|
|
20241220,121300,378834870,10730,10730,10730,10730,1
|
|
20241220,121200,378824140,10720,10720,10720,10720,0
|
|
20241220,121100,378824140,10720,10730,10730,10720,139
|
|
20241220,121000,377332770,10730,10730,10730,10730,0
|
|
20241220,120900,377332770,10730,10730,10730,10730,0
|
|
20241220,120800,377332770,10730,10730,10730,10730,0
|
|
20241220,120700,377332770,10730,10720,10730,10720,288
|
|
20241220,120600,374245400,10730,10730,10730,10730,58
|
|
20241220,120500,373623060,10730,10730,10730,10730,128
|
|
20241220,120400,372249620,10730,10730,10730,10730,126
|
|
20241220,120300,370897640,10730,10760,10760,10730,380
|
|
20241220,120200,366810980,10780,10780,10780,10780,18
|
|
20241220,120100,366616940,10790,10790,10790,10790,0
|
|
20241220,120000,366616940,10790,10790,10790,10790,0
|
|
20241220,115900,366616940,10790,10790,10790,10790,0
|
|
20241220,115800,366616940,10790,10790,10790,10790,206
|
|
20241220,115700,364394200,10790,10790,10790,10790,0
|
|
20241220,115600,364394200,10790,10820,10820,10790,360
|
|
20241220,115500,360504950,10830,10820,10830,10820,10
|
|
20241220,115400,360396680,10830,10830,10830,10830,0
|
|
20241220,115300,360396680,10830,10830,10830,10830,0
|
|
20241220,115200,360396680,10830,10830,10830,10830,0
|
|
20241220,115100,360396680,10830,10830,10830,10830,0
|
|
20241220,115000,360396680,10830,10820,10830,10820,2
|
|
20241220,114900,360375030,10830,10830,10830,10830,30
|
|
20241220,114800,360050130,10840,10850,10850,10840,46
|
|
20241220,114700,359551480,10910,10870,10920,10850,474
|
|
20241220,114600,354397010,10870,10840,10870,10840,58
|
|
20241220,114500,353768260,10840,10780,10840,10780,1330
|
|
20241220,114400,339424630,10770,10770,10770,10770,2
|
|
20241220,114300,339403090,10770,10770,10770,10770,11
|
|
20241220,114200,339284620,10780,10790,10790,10780,253
|
|
20241220,114100,336556440,10840,10800,10840,10800,99
|
|
20241220,114000,335483960,10790,10790,10790,10790,1
|
|
20241220,113900,335473170,10780,10780,10780,10780,181
|
|
20241220,113800,333521990,10800,10780,10800,10780,346
|
|
20241220,113700,329785770,10780,10780,10780,10780,1
|
|
20241220,113600,329774990,10770,10770,10770,10770,84
|
|
20241220,113500,328870310,10770,10770,10770,10770,63
|
|
20241220,113400,328191800,10770,10760,10770,10760,21
|
|
20241220,113300,327965640,10760,10760,10760,10760,0
|
|
20241220,113200,327965640,10760,10750,10760,10750,13
|
|
20241220,113100,327825880,10740,10740,10740,10740,0
|
|
20241220,113000,327825880,10740,10740,10740,10740,0
|
|
20241220,112900,327825880,10740,10740,10740,10740,1
|
|
20241220,112800,327815140,10740,10740,10740,10740,14
|
|
20241220,112700,327664780,10730,10730,10730,10730,1
|
|
20241220,112600,327654050,10730,10730,10740,10730,57
|
|
20241220,112500,327042120,10730,10730,10730,10730,0
|
|
20241220,112400,327042120,10730,10730,10730,10730,7
|
|
20241220,112300,326967010,10730,10730,10730,10730,9
|
|
20241220,112200,326870440,10720,10720,10720,10720,0
|
|
20241220,112100,326870440,10720,10720,10720,10720,6
|
|
20241220,112000,326806120,10720,10720,10720,10720,60
|
|
20241220,111900,326162920,10730,10740,10740,10730,161
|
|
20241220,111800,324434710,10750,10750,10750,10750,84
|
|
20241220,111700,323531710,10750,10750,10750,10750,0
|
|
20241220,111600,323531710,10750,10760,10760,10750,24
|
|
20241220,111500,323273490,10770,10770,10770,10770,1
|
|
20241220,111400,323262720,10780,10780,10780,10780,54
|
|
20241220,111300,322680600,10770,10770,10770,10770,0
|
|
20241220,111200,322680600,10770,10770,10770,10770,25
|
|
20241220,111100,322411350,10760,10760,10760,10760,15
|
|
20241220,111000,322249950,10770,10770,10770,10770,15
|
|
20241220,110900,322088400,10770,10780,10780,10760,287
|
|
20241220,110800,318997420,10770,10760,10770,10760,3
|
|
20241220,110700,318965130,10760,10730,10760,10730,311
|
|
20241220,110600,315619410,10730,10730,10730,10730,2
|
|
20241220,110500,315597950,10730,10720,10740,10720,47
|
|
20241220,110400,315093370,10720,10720,10720,10720,21
|
|
20241220,110300,314868250,10710,10710,10710,10710,1
|
|
20241220,110200,314857540,10710,10710,10710,10710,130
|
|
20241220,110100,313465240,10710,10710,10710,10710,0
|
|
20241220,110000,313465240,10710,10710,10710,10710,0
|
|
20241220,105900,313465240,10710,10720,10720,10710,159
|
|
20241220,105800,311762330,10720,10720,10720,10720,1
|
|
20241220,105700,311751610,10710,10710,10710,10710,7
|
|
20241220,105600,311676640,10720,10720,10720,10720,20
|
|
20241220,105500,311462240,10700,10690,10700,10690,10
|
|
20241220,105400,311355310,10690,10690,10690,10690,1
|
|
20241220,105300,311344620,10690,10680,10690,10680,39
|
|
20241220,105200,310927730,10670,10670,10670,10670,7
|
|
20241220,105100,310853040,10680,10680,10680,10680,0
|
|
20241220,105000,310853040,10680,10670,10680,10670,145
|
|
20241220,104900,309305700,10680,10680,10680,10680,35
|
|
20241220,104800,308931900,10680,10680,10680,10680,0
|
|
20241220,104700,308931900,10680,10680,10680,10680,6
|
|
20241220,104600,308867820,10690,10690,10690,10690,497
|
|
20241220,104500,303554890,10690,10690,10690,10690,6
|
|
20241220,104400,303490750,10690,10690,10690,10690,0
|
|
20241220,104300,303490750,10690,10690,10690,10690,6
|
|
20241220,104200,303426610,10690,10700,10700,10690,1000
|
|
20241220,104100,292733490,10700,10700,10700,10700,3
|
|
20241220,104000,292701390,10690,10690,10690,10690,5
|
|
20241220,103900,292647940,10730,10730,10730,10730,0
|
|
20241220,103800,292647940,10730,10690,10730,10690,109
|
|
20241220,103700,291482680,10690,10690,10690,10690,0
|
|
20241220,103600,291482680,10690,10690,10730,10690,438
|
|
20241220,103500,286799180,10720,10700,10720,10700,25
|
|
20241220,103400,286531220,10690,10690,10720,10690,3
|
|
20241220,103300,286499120,10680,10680,10690,10680,79
|
|
20241220,103200,285655370,10680,10680,10680,10680,0
|
|
20241220,103100,285655370,10680,10680,10680,10680,6
|
|
20241220,103000,285591290,10690,10690,10690,10690,102
|
|
20241220,102900,284500910,10680,10680,10680,10680,6
|
|
20241220,102800,284436830,10690,10690,10690,10690,0
|
|
20241220,102700,284436830,10690,10690,10690,10690,0
|
|
20241220,102600,284436830,10690,10690,10690,10690,6
|
|
20241220,102500,284372690,10680,10680,10680,10680,19
|
|
20241220,102400,284169770,10640,10640,10640,10640,6
|
|
20241220,102300,284105930,10670,10680,10680,10650,1583
|
|
20241220,102200,267212910,10680,10720,10720,10680,901
|
|
20241220,102100,257568040,10720,10730,10730,10720,6
|
|
20241220,102000,257503670,10730,10750,10750,10730,12
|
|
20241220,101900,257374830,10740,10750,10750,10740,166
|
|
20241220,101800,255590390,10750,10760,10760,10750,3
|
|
20241220,101700,255558120,10760,10790,10790,10760,140
|
|
20241220,101600,254050260,10800,10800,10800,10800,0
|
|
20241220,101500,254050260,10800,10800,10800,10800,0
|
|
20241220,101400,254050260,10800,10810,10870,10790,395
|
|
20241220,101300,249779310,10810,10810,10810,10810,0
|
|
20241220,101200,249779310,10810,10800,10940,10800,747
|
|
20241220,101100,241643720,10810,10800,10810,10800,2
|
|
20241220,101000,241622110,10800,10790,10810,10780,287
|
|
20241220,100900,238527120,10790,10800,10800,10790,190
|
|
20241220,100800,236477010,10790,10810,10820,10790,480
|
|
20241220,100700,231291740,10810,10810,10850,10810,148
|
|
20241220,100600,229690780,10850,10790,10860,10790,1431
|
|
20241220,100500,214194380,10830,10750,10830,10750,3629
|
|
20241220,100400,174969780,10740,10740,10740,10740,0
|
|
20241220,100300,174969780,10740,10740,10740,10740,0
|
|
20241220,100200,174969780,10740,10740,10740,10740,17
|
|
20241220,100100,174787200,10740,10740,10740,10740,0
|
|
20241220,100000,174787200,10740,10760,10760,10740,21
|
|
20241220,095900,174561360,10740,10740,10740,10740,0
|
|
20241220,095800,174561360,10740,10740,10740,10740,6
|
|
20241220,095700,174496920,10740,10740,10740,10740,1
|
|
20241220,095600,174486180,10710,10710,10710,10710,0
|
|
20241220,095500,174486180,10710,10720,10740,10710,246
|
|
20241220,095400,171846540,10720,10710,10720,10710,213
|
|
20241220,095300,169563240,10710,10710,10710,10700,26
|
|
20241220,095200,169284830,10690,10700,10700,10690,99
|
|
20241220,095100,168226480,10690,10690,10690,10690,6
|
|
20241220,095000,168162340,10690,10700,10710,10690,101
|
|
20241220,094900,167081550,10700,10700,10700,10700,95
|
|
20241220,094800,166065050,10700,10700,10700,10700,6
|
|
20241220,094700,166000850,10720,10700,10720,10700,50
|
|
20241220,094600,165465690,10670,10700,10700,10670,15
|
|
20241220,094500,165305610,10670,10690,10690,10670,401
|
|
20241220,094400,161019140,10700,10710,10710,10700,181
|
|
20241220,094300,159081110,10740,10740,10740,10740,0
|
|
20241220,094200,159081110,10740,10710,10740,10710,80
|
|
20241220,094100,158224280,10710,10680,10720,10670,66
|
|
20241220,094000,157518540,10720,10670,10720,10670,108
|
|
20241220,093900,156363480,10720,10670,10720,10640,112
|
|
20241220,093800,155166820,10660,10660,10660,10660,191
|
|
20241220,093700,153130760,10600,10600,10600,10600,7
|
|
20241220,093600,153056560,10570,10570,10570,10570,6
|
|
20241220,093500,152993140,10570,10570,10570,10570,0
|
|
20241220,093400,152993140,10570,10570,10600,10570,158
|
|
20241220,093300,151318650,10560,10550,10590,10550,18
|
|
20241220,093200,151128530,10590,10630,10630,10530,72
|
|
20241220,093100,150367990,10630,10530,10660,10530,53
|
|
20241220,093000,149807620,10530,10540,10540,10530,66
|
|
20241220,092900,149112010,10540,10550,10550,10540,55
|
|
20241220,092800,148531810,10550,10550,10580,10550,35
|
|
20241220,092700,148161990,10500,10470,10540,10460,1757
|
|
20241220,092600,129711580,10480,10540,10540,10480,2696
|
|
20241220,092500,101407190,10550,10570,10570,10550,384
|
|
20241220,092400,97354480,10620,10580,10620,10580,30
|
|
20241220,092300,97036920,10580,10570,10580,10570,14
|
|
20241220,092200,96888840,10570,10580,10590,10560,271
|
|
20241220,092100,94022090,10580,10570,10580,10570,73
|
|
20241220,092000,93250460,10570,10560,10570,10560,13
|
|
20241220,091900,93113110,10570,10570,10570,10570,1
|
|
20241220,091800,93102540,10570,10570,10570,10570,120
|
|
20241220,091700,91834140,10570,10610,10610,10570,2106
|
|
20241220,091600,69520540,10610,10610,10610,10610,22
|
|
20241220,091500,69287120,10600,10610,10640,10600,288
|
|
20241220,091400,66231840,10620,10650,10650,10620,980
|
|
20241220,091300,55802640,10620,10630,10630,10620,151
|
|
20241220,091200,54197760,10660,10660,10660,10660,50
|
|
20241220,091100,53664760,10660,10660,10660,10660,170
|
|
20241220,091000,51852560,10660,10670,10670,10630,107
|
|
20241220,090900,50714000,10630,10680,10680,10630,1140
|
|
20241220,090800,38565740,10720,10740,10740,10670,20
|
|
20241220,090700,38351490,10740,10740,10740,10740,2
|
|
20241220,090600,38330010,10670,10700,10700,10670,1007
|
|
20241220,090500,27560980,10700,10710,10710,10700,141
|
|
20241220,090400,26052080,10700,10720,10720,10700,363
|
|
20241220,090300,22164280,10700,10700,10700,10700,6
|
|
20241220,090200,22100080,10680,10710,10720,10680,596
|
|
20241220,090100,15729930,10710,10800,10800,10710,1278
|
|
20241220,090000,1988580,10810,10940,10940,10810,182
|