666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200300,735885860,19150,19150,19150,19150,611
|
|
20241206,200200,735885860,19150,19150,19150,19150,0
|
|
20241206,200100,735885860,19150,19150,19150,19150,0
|
|
20241206,200000,735885860,19150,19150,19150,19150,0
|
|
20241206,195900,735885860,19150,19150,19150,19150,0
|
|
20241206,195800,735885860,19150,19150,19150,19150,0
|
|
20241206,195700,735885860,19150,19150,19150,19150,0
|
|
20241206,195600,735885860,19150,19150,19150,19150,0
|
|
20241206,195500,735885860,19150,19150,19150,19150,0
|
|
20241206,195400,735885860,19150,19150,19150,19150,0
|
|
20241206,195300,735885860,19150,19150,19150,19150,0
|
|
20241206,195200,735885860,19150,19150,19150,19150,0
|
|
20241206,195100,735885860,19150,19150,19150,19150,0
|
|
20241206,195000,735885860,19150,19150,19150,19150,0
|
|
20241206,194900,735885860,19150,19150,19150,19150,0
|
|
20241206,194800,735885860,19150,19150,19150,19150,0
|
|
20241206,194700,735885860,19150,19150,19150,19150,0
|
|
20241206,194600,735885860,19150,19150,19150,19150,0
|
|
20241206,194500,735885860,19150,19150,19150,19150,0
|
|
20241206,194400,735885860,19150,19150,19150,19150,0
|
|
20241206,194300,735885860,19150,19150,19150,19150,0
|
|
20241206,194200,735885860,19150,19150,19150,19150,0
|
|
20241206,194100,735885860,19150,19150,19150,19150,0
|
|
20241206,194000,735885860,19150,19150,19150,19150,0
|
|
20241206,193900,735885860,19150,19150,19150,19150,0
|
|
20241206,193800,735885860,19150,19150,19150,19150,0
|
|
20241206,193700,735885860,19150,19150,19150,19150,0
|
|
20241206,193600,735885860,19150,19150,19150,19150,0
|
|
20241206,193500,735885860,19150,19150,19150,19150,0
|
|
20241206,193400,735885860,19150,19150,19150,19150,0
|
|
20241206,193300,735885860,19150,19150,19150,19150,611
|
|
20241206,193200,735885860,19150,19150,19150,19150,0
|
|
20241206,193100,735885860,19150,19150,19150,19150,0
|
|
20241206,193000,735885860,19150,19150,19150,19150,0
|
|
20241206,192900,735885860,19150,19150,19150,19150,0
|
|
20241206,192800,735885860,19150,19150,19150,19150,0
|
|
20241206,192700,735885860,19150,19150,19150,19150,0
|
|
20241206,192600,735885860,19150,19150,19150,19150,0
|
|
20241206,192500,735885860,19150,19150,19150,19150,0
|
|
20241206,192400,735885860,19150,19150,19150,19150,0
|
|
20241206,192300,735885860,19150,19150,19150,19150,0
|
|
20241206,192200,735885860,19150,19150,19150,19150,0
|
|
20241206,192100,735885860,19150,19150,19150,19150,0
|
|
20241206,192000,735885860,19150,19150,19150,19150,0
|
|
20241206,191900,735885860,19150,19150,19150,19150,0
|
|
20241206,191800,735885860,19150,19150,19150,19150,0
|
|
20241206,191700,735885860,19150,19150,19150,19150,0
|
|
20241206,191600,735885860,19150,19150,19150,19150,0
|
|
20241206,191500,735885860,19150,19150,19150,19150,0
|
|
20241206,191400,735885860,19150,19150,19150,19150,0
|
|
20241206,191300,735885860,19150,19150,19150,19150,0
|
|
20241206,191200,735885860,19150,19150,19150,19150,0
|
|
20241206,191100,735885860,19150,19150,19150,19150,0
|
|
20241206,191000,735885860,19150,19150,19150,19150,0
|
|
20241206,190900,735885860,19150,19150,19150,19150,0
|
|
20241206,190800,735885860,19150,19150,19150,19150,0
|
|
20241206,190700,735885860,19150,19150,19150,19150,0
|
|
20241206,190600,735885860,19150,19150,19150,19150,0
|
|
20241206,190500,735885860,19150,19150,19150,19150,0
|
|
20241206,190400,735885860,19150,19150,19150,19150,0
|
|
20241206,190300,735885860,19150,19150,19150,19150,611
|
|
20241206,190200,735885860,19150,19150,19150,19150,0
|
|
20241206,190100,735885860,19150,19150,19150,19150,0
|
|
20241206,190000,735885860,19150,19150,19150,19150,0
|
|
20241206,185900,735885860,19150,19150,19150,19150,0
|
|
20241206,185800,735885860,19150,19150,19150,19150,0
|
|
20241206,185700,735885860,19150,19150,19150,19150,0
|
|
20241206,185600,735885860,19150,19150,19150,19150,0
|
|
20241206,185500,735885860,19150,19150,19150,19150,0
|
|
20241206,185400,735885860,19150,19150,19150,19150,0
|
|
20241206,185300,735885860,19150,19150,19150,19150,0
|
|
20241206,185200,735885860,19150,19150,19150,19150,0
|
|
20241206,185100,735885860,19150,19150,19150,19150,0
|
|
20241206,185000,735885860,19150,19150,19150,19150,0
|
|
20241206,184900,735885860,19150,19150,19150,19150,0
|
|
20241206,184800,735885860,19150,19150,19150,19150,0
|
|
20241206,184700,735885860,19150,19150,19150,19150,0
|
|
20241206,184600,735885860,19150,19150,19150,19150,0
|
|
20241206,184500,735885860,19150,19150,19150,19150,0
|
|
20241206,184400,735885860,19150,19150,19150,19150,0
|
|
20241206,184300,735885860,19150,19150,19150,19150,0
|
|
20241206,184200,735885860,19150,19150,19150,19150,0
|
|
20241206,184100,735885860,19150,19150,19150,19150,0
|
|
20241206,184000,735885860,19150,19150,19150,19150,0
|
|
20241206,183900,735885860,19150,19150,19150,19150,0
|
|
20241206,183800,735885860,19150,19150,19150,19150,0
|
|
20241206,183700,735885860,19150,19150,19150,19150,0
|
|
20241206,183600,735885860,19150,19150,19150,19150,0
|
|
20241206,183500,735885860,19150,19150,19150,19150,0
|
|
20241206,183400,735885860,19150,19150,19150,19150,0
|
|
20241206,183300,735885860,19150,19150,19150,19150,611
|
|
20241206,183200,735885860,19150,19150,19150,19150,0
|
|
20241206,183100,735885860,19150,19150,19150,19150,0
|
|
20241206,183000,735885860,19150,19150,19150,19150,0
|
|
20241206,182900,735885860,19150,19150,19150,19150,0
|
|
20241206,182800,735885860,19150,19150,19150,19150,0
|
|
20241206,182700,735885860,19150,19150,19150,19150,0
|
|
20241206,182600,735885860,19150,19150,19150,19150,0
|
|
20241206,182500,735885860,19150,19150,19150,19150,0
|
|
20241206,182400,735885860,19150,19150,19150,19150,0
|
|
20241206,182300,735885860,19150,19150,19150,19150,0
|
|
20241206,182200,735885860,19150,19150,19150,19150,0
|
|
20241206,182100,735885860,19150,19150,19150,19150,0
|
|
20241206,182000,735885860,19150,19150,19150,19150,0
|
|
20241206,181900,735885860,19150,19150,19150,19150,0
|
|
20241206,181800,735885860,19150,19150,19150,19150,0
|
|
20241206,181700,735885860,19150,19150,19150,19150,0
|
|
20241206,181600,735885860,19150,19150,19150,19150,0
|
|
20241206,181500,735885860,19150,19150,19150,19150,0
|
|
20241206,181400,735885860,19150,19150,19150,19150,0
|
|
20241206,181300,735885860,19150,19150,19150,19150,0
|
|
20241206,181200,735885860,19150,19150,19150,19150,0
|
|
20241206,181100,735885860,19150,19150,19150,19150,0
|
|
20241206,181000,735885860,19150,19150,19150,19150,0
|
|
20241206,180900,735885860,19150,19150,19150,19150,0
|
|
20241206,180800,735885860,19150,19150,19150,19150,0
|
|
20241206,180700,735885860,19150,19150,19150,19150,0
|
|
20241206,180600,735885860,19150,19150,19150,19150,0
|
|
20241206,180500,735885860,19150,19150,19150,19150,0
|
|
20241206,180400,735885860,19150,19150,19150,19150,0
|
|
20241206,180300,735885860,19150,19150,19150,19150,611
|
|
20241206,180200,735885860,19150,19150,19150,19150,0
|
|
20241206,180100,735885860,19150,19150,19150,19150,0
|
|
20241206,180000,735885860,19150,19150,19150,19150,0
|
|
20241206,175900,735885860,19150,19150,19150,19150,0
|
|
20241206,175800,735885860,19150,19150,19150,19150,0
|
|
20241206,175700,735885860,19150,19150,19150,19150,0
|
|
20241206,175600,735885860,19150,19150,19150,19150,0
|
|
20241206,175500,735885860,19150,19150,19150,19150,0
|
|
20241206,175400,735885860,19150,19150,19150,19150,0
|
|
20241206,175300,735885860,19150,19150,19150,19150,0
|
|
20241206,175200,735885860,19150,19150,19150,19150,0
|
|
20241206,175100,735885860,19150,19150,19150,19150,0
|
|
20241206,175000,735885860,19150,19150,19150,19150,0
|
|
20241206,174900,735885860,19150,19150,19150,19150,0
|
|
20241206,174800,735885860,19150,19150,19150,19150,0
|
|
20241206,174700,735885860,19150,19150,19150,19150,0
|
|
20241206,174600,735885860,19150,19150,19150,19150,0
|
|
20241206,174500,735885860,19150,19150,19150,19150,0
|
|
20241206,174400,735885860,19150,19150,19150,19150,0
|
|
20241206,174300,735885860,19150,19150,19150,19150,0
|
|
20241206,174200,735885860,19150,19150,19150,19150,0
|
|
20241206,174100,735885860,19150,19150,19150,19150,0
|
|
20241206,174000,735885860,19150,19150,19150,19150,0
|
|
20241206,173900,735885860,19150,19150,19150,19150,0
|
|
20241206,173800,735885860,19150,19150,19150,19150,0
|
|
20241206,173700,735885860,19150,19150,19150,19150,0
|
|
20241206,173600,735885860,19150,19150,19150,19150,0
|
|
20241206,173500,735885860,19150,19150,19150,19150,0
|
|
20241206,173400,735885860,19150,19150,19150,19150,0
|
|
20241206,173300,735885860,19150,19150,19150,19150,611
|
|
20241206,173200,735885860,19150,19150,19150,19150,0
|
|
20241206,173100,735885860,19150,19150,19150,19150,0
|
|
20241206,173000,735885860,19150,19150,19150,19150,0
|
|
20241206,172900,735885860,19150,19150,19150,19150,0
|
|
20241206,172800,735885860,19150,19150,19150,19150,0
|
|
20241206,172700,735885860,19150,19150,19150,19150,0
|
|
20241206,172600,735885860,19150,19150,19150,19150,0
|
|
20241206,172500,735885860,19150,19150,19150,19150,0
|
|
20241206,172400,735885860,19150,19150,19150,19150,0
|
|
20241206,172300,735885860,19150,19150,19150,19150,0
|
|
20241206,172200,735885860,19150,19150,19150,19150,0
|
|
20241206,172100,735885860,19150,19150,19150,19150,0
|
|
20241206,172000,735885860,19150,19150,19150,19150,0
|
|
20241206,171900,735885860,19150,19150,19150,19150,0
|
|
20241206,171800,735885860,19150,19150,19150,19150,0
|
|
20241206,171700,735885860,19150,19150,19150,19150,0
|
|
20241206,171600,735885860,19150,19150,19150,19150,0
|
|
20241206,171500,735885860,19150,19150,19150,19150,0
|
|
20241206,171400,735885860,19150,19150,19150,19150,0
|
|
20241206,171300,735885860,19150,19150,19150,19150,0
|
|
20241206,171200,735885860,19150,19150,19150,19150,0
|
|
20241206,171100,735885860,19150,19150,19150,19150,0
|
|
20241206,171000,735885860,19150,19150,19150,19150,0
|
|
20241206,170900,735885860,19150,19150,19150,19150,0
|
|
20241206,170800,735885860,19150,19150,19150,19150,0
|
|
20241206,170700,735885860,19150,19150,19150,19150,0
|
|
20241206,170600,735885860,19150,19150,19150,19150,0
|
|
20241206,170500,735885860,19150,19150,19150,19150,0
|
|
20241206,170400,735885860,19150,19150,19150,19150,0
|
|
20241206,170300,735885860,19150,19150,19150,19150,611
|
|
20241206,170200,735885860,19150,19150,19150,19150,0
|
|
20241206,170100,735885860,19150,19150,19150,19150,0
|
|
20241206,170000,735885860,19150,19150,19150,19150,0
|
|
20241206,165900,735885860,19150,19150,19150,19150,0
|
|
20241206,165800,735885860,19150,19150,19150,19150,0
|
|
20241206,165700,735885860,19150,19150,19150,19150,0
|
|
20241206,165600,735885860,19150,19150,19150,19150,0
|
|
20241206,165500,735885860,19150,19150,19150,19150,0
|
|
20241206,165400,735885860,19150,19150,19150,19150,0
|
|
20241206,165300,735885860,19150,19150,19150,19150,0
|
|
20241206,165200,735885860,19150,19150,19150,19150,0
|
|
20241206,165100,735885860,19150,19150,19150,19150,0
|
|
20241206,165000,735885860,19150,19150,19150,19150,0
|
|
20241206,164900,735885860,19150,19150,19150,19150,0
|
|
20241206,164800,735885860,19150,19150,19150,19150,0
|
|
20241206,164700,735885860,19150,19150,19150,19150,0
|
|
20241206,164600,735885860,19150,19150,19150,19150,0
|
|
20241206,164500,735885860,19150,19150,19150,19150,0
|
|
20241206,164400,735885860,19150,19150,19150,19150,0
|
|
20241206,164300,735885860,19150,19150,19150,19150,0
|
|
20241206,164200,735885860,19150,19150,19150,19150,0
|
|
20241206,164100,735885860,19150,19150,19150,19150,0
|
|
20241206,164000,735885860,19150,19150,19150,19150,0
|
|
20241206,163900,735885860,19150,19150,19150,19150,0
|
|
20241206,163800,735885860,19150,19150,19150,19150,0
|
|
20241206,163700,735885860,19150,19150,19150,19150,0
|
|
20241206,163600,735885860,19150,19150,19150,19150,0
|
|
20241206,163500,735885860,19150,19150,19150,19150,0
|
|
20241206,163400,735885860,19150,19150,19150,19150,0
|
|
20241206,163300,735885860,19150,19150,19150,19150,611
|
|
20241206,163200,735885860,19150,19150,19150,19150,0
|
|
20241206,163100,735885860,19150,19150,19150,19150,0
|
|
20241206,163000,735885860,19150,19150,19150,19150,0
|
|
20241206,162900,735885860,19150,19150,19150,19150,0
|
|
20241206,162800,735885860,19150,19150,19150,19150,0
|
|
20241206,162700,735885860,19150,19150,19150,19150,0
|
|
20241206,162600,735885860,19150,19150,19150,19150,0
|
|
20241206,162500,735885860,19150,19150,19150,19150,0
|
|
20241206,162400,735885860,19150,19150,19150,19150,0
|
|
20241206,162300,735885860,19150,19150,19150,19150,0
|
|
20241206,162200,735885860,19150,19150,19150,19150,0
|
|
20241206,162100,735885860,19150,19150,19150,19150,0
|
|
20241206,162000,735885860,19150,19150,19150,19150,0
|
|
20241206,161900,735885860,19150,19150,19150,19150,0
|
|
20241206,161800,735885860,19150,19150,19150,19150,0
|
|
20241206,161700,735885860,19150,19150,19150,19150,0
|
|
20241206,161600,735885860,19150,19150,19150,19150,0
|
|
20241206,161500,735885860,19150,19150,19150,19150,0
|
|
20241206,161400,735885860,19150,19150,19150,19150,0
|
|
20241206,161300,735885860,19150,19150,19150,19150,0
|
|
20241206,161200,735885860,19150,19150,19150,19150,0
|
|
20241206,161100,735885860,19150,19150,19150,19150,0
|
|
20241206,161000,735885860,19150,19150,19150,19150,0
|
|
20241206,160900,735885860,19150,19150,19150,19150,0
|
|
20241206,160800,735885860,19150,19150,19150,19150,0
|
|
20241206,160700,735885860,19150,19150,19150,19150,0
|
|
20241206,160600,735885860,19150,19150,19150,19150,0
|
|
20241206,160500,735885860,19150,19150,19150,19150,0
|
|
20241206,160400,735885860,19150,19150,19150,19150,0
|
|
20241206,160300,735885860,19150,19150,19150,19150,611
|
|
20241206,160200,735885860,19150,19150,19150,19150,0
|
|
20241206,160100,735885860,19150,19150,19150,19150,0
|
|
20241206,160000,735885860,19150,19150,19150,19150,0
|
|
20241206,155900,735885860,19150,19150,19150,19150,0
|
|
20241206,155800,735885860,19150,19150,19150,19150,0
|
|
20241206,155700,735885860,19150,19150,19150,19150,0
|
|
20241206,155600,735885860,19150,19150,19150,19150,0
|
|
20241206,155500,735885860,19150,19150,19150,19150,0
|
|
20241206,155400,735885860,19150,19150,19150,19150,0
|
|
20241206,155300,735885860,19150,19150,19150,19150,0
|
|
20241206,155200,735885860,19150,19150,19150,19150,0
|
|
20241206,155100,735885860,19150,19150,19150,19150,0
|
|
20241206,155000,735885860,19150,19150,19150,19150,0
|
|
20241206,154900,735885860,19150,19150,19150,19150,0
|
|
20241206,154800,735885860,19150,19150,19150,19150,0
|
|
20241206,154700,735885860,19150,19150,19150,19150,0
|
|
20241206,154600,735885860,19150,19150,19150,19150,0
|
|
20241206,154500,735885860,19150,19150,19150,19150,0
|
|
20241206,154400,735885860,19150,19150,19150,19150,0
|
|
20241206,154300,735885860,19150,19150,19150,19150,0
|
|
20241206,154200,735885860,19150,19150,19150,19150,0
|
|
20241206,154100,735885860,19150,19150,19150,19150,0
|
|
20241206,154000,735885860,19150,19150,19150,19150,0
|
|
20241206,153900,735885860,19150,19150,19150,19150,0
|
|
20241206,153800,735885860,19150,19150,19150,19150,0
|
|
20241206,153700,735885860,19150,19150,19150,19150,0
|
|
20241206,153600,735885860,19150,19150,19150,19150,0
|
|
20241206,153500,735885860,19150,19150,19150,19150,0
|
|
20241206,153400,735885860,19150,19150,19150,19150,0
|
|
20241206,153300,735885860,19150,19150,19150,19150,611
|
|
20241206,153200,735885860,19150,19150,19150,19150,0
|
|
20241206,153100,735885860,19150,19150,19150,19150,0
|
|
20241206,153000,735885860,19150,19150,19150,19150,611
|
|
20241206,152900,724185210,19190,19190,19190,19190,0
|
|
20241206,152800,724185210,19190,19190,19190,19190,0
|
|
20241206,152700,724185210,19190,19190,19190,19190,0
|
|
20241206,152600,724185210,19190,19190,19190,19190,0
|
|
20241206,152500,724185210,19190,19190,19190,19190,0
|
|
20241206,152400,724185210,19190,19190,19190,19190,0
|
|
20241206,152300,724185210,19190,19190,19190,19190,0
|
|
20241206,152200,724185210,19190,19190,19190,19190,0
|
|
20241206,152100,724185210,19190,19190,19190,19190,0
|
|
20241206,152000,724185210,19190,19190,19190,19190,0
|
|
20241206,151900,724185210,19190,19210,19320,19180,172
|
|
20241206,151800,720876790,19180,19210,19290,19180,91
|
|
20241206,151700,719126490,19300,19310,19310,19220,16
|
|
20241206,151600,718817690,19310,19310,19310,19310,0
|
|
20241206,151500,718817690,19310,19210,19310,19210,38
|
|
20241206,151400,718086320,19220,19200,19220,19190,88
|
|
20241206,151300,716396250,19210,19220,19220,19210,128
|
|
20241206,151200,713936120,19210,19220,19220,19210,11
|
|
20241206,151100,713724730,19200,19210,19210,19200,25
|
|
20241206,151000,713244490,19230,19270,19270,19230,158
|
|
20241206,150900,710205810,19260,19280,19280,19260,16
|
|
20241206,150800,709897450,19290,19270,19290,19270,26
|
|
20241206,150700,709395930,19270,19290,19310,19270,45
|
|
20241206,150600,708527760,19300,19300,19300,19300,8
|
|
20241206,150500,708373360,19270,19290,19290,19270,25
|
|
20241206,150400,707891420,19290,19310,19330,19290,159
|
|
20241206,150300,704820240,19300,19300,19300,19300,43
|
|
20241206,150200,703990340,19300,19300,19300,19300,25
|
|
20241206,150100,703507840,19290,19300,19300,19290,9
|
|
20241206,150000,703334150,19300,19290,19300,19270,29
|
|
20241206,145900,702774630,19270,19280,19280,19270,50
|
|
20241206,145800,701811090,19290,19250,19290,19250,79
|
|
20241206,145700,700288950,19260,19260,19260,19260,4
|
|
20241206,145600,700211910,19250,19250,19290,19250,124
|
|
20241206,145500,697824420,19260,19260,19260,19260,10
|
|
20241206,145400,697631820,19260,19250,19260,19240,131
|
|
20241206,145300,695109430,19230,19230,19230,19230,1
|
|
20241206,145200,695090200,19240,19240,19250,19240,28
|
|
20241206,145100,694551450,19240,19250,19250,19240,14
|
|
20241206,145000,694281980,19240,19230,19240,19230,34
|
|
20241206,144900,693627850,19220,19230,19230,19220,28
|
|
20241206,144800,693089660,19240,19240,19240,19240,11
|
|
20241206,144700,692878020,19220,19240,19240,19200,117
|
|
20241206,144600,690629500,19240,19260,19260,19240,97
|
|
20241206,144500,688762550,19250,19250,19250,19250,1
|
|
20241206,144400,688743300,19260,19260,19260,19260,25
|
|
20241206,144300,688261800,19250,19260,19260,19250,12
|
|
20241206,144200,688030690,19250,19250,19250,19250,26
|
|
20241206,144100,687530190,19230,19230,19230,19230,0
|
|
20241206,144000,687530190,19230,19230,19230,19230,4
|
|
20241206,143900,687453270,19230,19240,19240,19230,36
|
|
20241206,143800,686760710,19240,19230,19240,19230,8
|
|
20241206,143700,686606800,19240,19240,19240,19240,2
|
|
20241206,143600,686568320,19240,19240,19240,19240,26
|
|
20241206,143500,686068080,19230,19230,19230,19230,1
|
|
20241206,143400,686048850,19240,19240,19240,19230,30
|
|
20241206,143300,685471670,19240,19240,19240,19240,97
|
|
20241206,143200,683605390,19230,19230,19240,19230,26
|
|
20241206,143100,683105330,19230,19230,19230,19230,0
|
|
20241206,143000,683105330,19230,19220,19230,19220,9
|
|
20241206,142900,682932270,19220,19220,19230,19220,13
|
|
20241206,142800,682682380,19220,19220,19220,19210,101
|
|
20241206,142700,680741170,19220,19200,19220,19190,196
|
|
20241206,142600,676977850,19180,19180,19180,19180,0
|
|
20241206,142500,676977850,19180,19170,19180,19170,656
|
|
20241206,142400,664397710,19160,19160,19160,19160,1
|
|
20241206,142300,664378550,19140,19150,19160,19140,75
|
|
20241206,142200,662942280,19150,19150,19150,19150,35
|
|
20241206,142100,662272030,19150,19160,19160,19150,48
|
|
20241206,142000,661352390,19160,19140,19160,19140,68
|
|
20241206,141900,660050200,19150,19140,19150,19140,6
|
|
20241206,141800,659935310,19150,19150,19150,19150,3
|
|
20241206,141700,659877860,19140,19150,19150,19140,9
|
|
20241206,141600,659705530,19140,19140,19140,19140,1
|
|
20241206,141500,659686390,19150,19140,19150,19140,6
|
|
20241206,141400,659571520,19140,19140,19140,19140,3
|
|
20241206,141300,659514100,19130,19140,19140,19130,4
|
|
20241206,141200,659437550,19120,19110,19120,19110,2
|
|
20241206,141100,659399320,19110,19110,19110,19110,59
|
|
20241206,141000,658271830,19100,19110,19110,19100,26
|
|
20241206,140900,657774980,19110,19110,19110,19110,8
|
|
20241206,140800,657622100,19110,19110,19110,19110,11
|
|
20241206,140700,657411890,19120,19120,19120,19120,3
|
|
20241206,140600,657354530,19100,19100,19100,19100,1
|
|
20241206,140500,657335430,19090,19110,19110,19090,8
|
|
20241206,140400,657182670,19120,19120,19120,19110,12
|
|
20241206,140300,656953260,19120,19120,19120,19120,2
|
|
20241206,140200,656915020,19120,19120,19120,19120,7
|
|
20241206,140100,656781180,19110,19130,19130,19110,12
|
|
20241206,140000,656551720,19130,19130,19130,19130,0
|
|
20241206,135900,656551720,19130,19130,19130,19130,3
|
|
20241206,135800,656494330,19140,19140,19140,19140,3
|
|
20241206,135700,656436910,19120,19130,19130,19120,5
|
|
20241206,135600,656341300,19130,19130,19130,19130,6
|
|
20241206,135500,656226520,19120,19130,19130,19120,8
|
|
20241206,135400,656073550,19130,19110,19130,19110,3
|
|
20241206,135300,656016180,19110,19110,19110,19110,0
|
|
20241206,135200,656016180,19110,19110,19110,19110,1
|
|
20241206,135100,655997070,19120,19130,19130,19110,157
|
|
20241206,135000,652993790,19120,19110,19120,19100,102
|
|
20241206,134900,651043610,19110,19110,19110,19110,8
|
|
20241206,134800,650890730,19090,19090,19090,19090,0
|
|
20241206,134700,650890730,19090,19090,19090,19090,0
|
|
20241206,134600,650890730,19090,19080,19090,19080,2
|
|
20241206,134500,650852560,19080,19090,19090,19080,11
|
|
20241206,134400,650642640,19090,19100,19110,19090,11
|
|
20241206,134300,650432480,19100,19100,19100,19100,2
|
|
20241206,134200,650394280,19090,19100,19100,19090,8
|
|
20241206,134100,650241500,19110,19110,19110,19110,7
|
|
20241206,134000,650107730,19110,19120,19120,19110,11
|
|
20241206,133900,649897490,19200,19200,19200,19200,0
|
|
20241206,133800,649897490,19200,19200,19200,19200,0
|
|
20241206,133700,649897490,19200,19200,19200,19200,0
|
|
20241206,133600,649897490,19200,19080,19200,19080,206
|
|
20241206,133500,645948270,19070,19070,19070,19070,6
|
|
20241206,133400,645833850,19070,19050,19080,19050,94
|
|
20241206,133300,644043030,19000,19000,19000,19000,0
|
|
20241206,133200,644043030,19000,19000,19000,19000,0
|
|
20241206,133100,644043030,19000,19000,19000,19000,7
|
|
20241206,133000,643910030,18990,18990,18990,18990,3
|
|
20241206,132900,643853060,18980,18980,18980,18980,0
|
|
20241206,132800,643853060,18980,18980,18980,18980,262
|
|
20241206,132700,638880300,18980,18980,18980,18980,4
|
|
20241206,132600,638804380,18980,18980,18980,18980,32
|
|
20241206,132500,638197020,18980,18990,18990,18980,13
|
|
20241206,132400,637950250,18990,18990,18990,18990,3
|
|
20241206,132300,637893280,18990,19000,19000,18990,15
|
|
20241206,132200,637608350,19000,19000,19000,19000,0
|
|
20241206,132100,637608350,19000,19000,19000,19000,0
|
|
20241206,132000,637608350,19000,19000,19000,19000,3
|
|
20241206,131900,637551350,19000,19000,19000,19000,0
|
|
20241206,131800,637551350,19000,19030,19030,19000,59
|
|
20241206,131700,636429650,19030,19010,19030,19010,30
|
|
20241206,131600,635859190,19010,19010,19010,19010,0
|
|
20241206,131500,635859190,19010,18960,19010,18960,45
|
|
20241206,131400,635004230,18910,18910,18910,18910,0
|
|
20241206,131300,635004230,18910,18910,18910,18910,0
|
|
20241206,131200,635004230,18910,18910,18910,18910,4
|
|
20241206,131100,634928590,18910,18910,18910,18910,166
|
|
20241206,131000,631789530,18910,18910,18910,18890,57
|
|
20241206,130900,630711730,18930,18910,18930,18910,200
|
|
20241206,130800,626926050,18910,18910,18910,18910,11
|
|
20241206,130700,626718040,18910,18910,18910,18910,14
|
|
20241206,130600,626453300,18910,18910,18910,18910,0
|
|
20241206,130500,626453300,18910,18890,18910,18890,10
|
|
20241206,130400,626264340,18880,18880,18880,18880,3
|
|
20241206,130300,626207700,18890,18890,18890,18890,3
|
|
20241206,130200,626151030,18900,18900,18900,18900,8
|
|
20241206,130100,625999830,18900,18900,18900,18900,0
|
|
20241206,130000,625999830,18900,18930,18930,18900,277
|
|
20241206,125900,620761890,18930,18930,18930,18930,0
|
|
20241206,125800,620761890,18930,18930,18930,18930,1
|
|
20241206,125700,620742960,18930,18920,18930,18920,36
|
|
20241206,125600,620061600,18920,18920,18920,18910,51
|
|
20241206,125500,619097080,18930,18930,18930,18930,0
|
|
20241206,125400,619097080,18930,18930,18930,18930,9
|
|
20241206,125300,618926710,18940,18940,18940,18940,0
|
|
20241206,125200,618926710,18940,18950,18950,18940,146
|
|
20241206,125100,616161400,18960,18970,18970,18960,10
|
|
20241206,125000,615971730,18970,18970,18970,18970,0
|
|
20241206,124900,615971730,18970,18970,18970,18970,94
|
|
20241206,124800,614188550,18950,18950,18950,18950,0
|
|
20241206,124700,614188550,18950,18950,18950,18950,4
|
|
20241206,124600,614112750,19000,19010,19010,18940,426
|
|
20241206,124500,606025150,19000,19020,19020,19000,56
|
|
20241206,124400,604960970,19030,19030,19030,19030,3
|
|
20241206,124300,604903880,19010,19010,19010,19010,0
|
|
20241206,124200,604903880,19010,19010,19010,19010,7
|
|
20241206,124100,604770810,19010,19060,19060,19010,44
|
|
20241206,124000,603934060,19070,19080,19080,19070,179
|
|
20241206,123900,600518750,19090,19080,19090,19080,25
|
|
20241206,123800,600041640,19070,19060,19070,19060,45
|
|
20241206,123700,599183920,19060,19070,19070,19060,10
|
|
20241206,123600,598993290,19060,19050,19060,19050,2
|
|
20241206,123500,598955180,19040,19060,19060,19030,59
|
|
20241206,123400,597831420,19050,19060,19060,19050,17
|
|
20241206,123300,597507500,19060,19060,19060,19060,3
|
|
20241206,123200,597450320,19050,19060,19060,19050,2
|
|
20241206,123100,597412210,19050,19040,19050,19040,7
|
|
20241206,123000,597278870,19040,19050,19050,19040,15
|
|
20241206,122900,596993180,19060,19040,19060,19040,125
|
|
20241206,122800,594612890,19040,19040,19040,19040,0
|
|
20241206,122700,594612890,19040,19030,19040,19030,14
|
|
20241206,122600,594346440,19020,19000,19020,19000,129
|
|
20241206,122500,591895400,19000,19000,19000,19000,18
|
|
20241206,122400,591553400,19000,19000,19000,19000,3
|
|
20241206,122300,591496400,18990,18990,18990,18990,4
|
|
20241206,122200,591420440,18990,18990,18990,18990,4
|
|
20241206,122100,591344480,18990,19020,19020,18990,26
|
|
20241206,122000,590850290,19030,19030,19030,19030,0
|
|
20241206,121900,590850290,19030,19030,19030,19030,0
|
|
20241206,121800,590850290,19030,19030,19030,19030,11
|
|
20241206,121700,590640960,19030,19030,19030,19030,3
|
|
20241206,121600,590583870,19030,19030,19030,19030,10
|
|
20241206,121500,590393570,19010,19010,19010,19010,1
|
|
20241206,121400,590374560,19010,18990,19010,18990,158
|
|
20241206,121300,587373600,18990,18970,18990,18970,117
|
|
20241206,121200,585152940,18960,18960,18960,18960,4
|
|
20241206,121100,585077100,18960,18960,18960,18960,7
|
|
20241206,121000,584944380,18960,18950,18960,18950,4
|
|
20241206,120900,584868550,18940,18960,18960,18940,37
|
|
20241206,120800,584167350,18960,18970,18970,18960,11
|
|
20241206,120700,583958720,18980,18980,18980,18980,0
|
|
20241206,120600,583958720,18980,18970,18980,18970,4
|
|
20241206,120500,583882810,18970,18970,18970,18970,3
|
|
20241206,120400,583825900,18970,18960,18970,18960,6
|
|
20241206,120300,583712110,18940,18970,18970,18940,20
|
|
20241206,120200,583333070,18980,18980,18980,18980,3
|
|
20241206,120100,583276130,18980,18980,18980,18980,0
|
|
20241206,120000,583276130,18980,18980,18980,18980,7
|
|
20241206,115900,583143270,18980,18980,18980,18980,4
|
|
20241206,115800,583067350,18980,18970,18980,18970,6
|
|
20241206,115700,582953500,18940,18940,18940,18940,0
|
|
20241206,115600,582953500,18940,18940,18940,18940,0
|
|
20241206,115500,582953500,18940,18950,18950,18940,111
|
|
20241206,115400,580851070,18980,18980,18980,18980,0
|
|
20241206,115300,580851070,18980,18980,18980,18980,2
|
|
20241206,115200,580813110,18950,18950,18950,18950,1
|
|
20241206,115100,580794160,18950,19030,19030,18950,169
|
|
20241206,115000,577583940,19040,19030,19040,19030,10
|
|
20241206,114900,577393590,19040,19040,19040,19040,3
|
|
20241206,114800,577336470,19040,19040,19040,19040,10
|
|
20241206,114700,577146070,19040,19040,19040,19040,4
|
|
20241206,114600,577069910,19050,19040,19050,19040,4
|
|
20241206,114500,576993720,19040,19030,19040,19030,10
|
|
20241206,114400,576803410,19030,19030,19030,19030,4
|
|
20241206,114300,576727290,19030,19020,19030,19020,4
|
|
20241206,114200,576651180,19000,19000,19010,19000,23
|
|
20241206,114100,576214160,18990,18960,18990,18960,236
|
|
20241206,114000,571736720,18960,18960,18960,18960,10
|
|
20241206,113900,571547120,18950,18940,18950,18930,8
|
|
20241206,113800,571395580,18930,18940,18940,18920,153
|
|
20241206,113700,568500680,18940,18950,18950,18940,25
|
|
20241206,113600,568027030,18960,18960,18960,18940,105
|
|
20241206,113500,566036440,18970,18990,18990,18970,77
|
|
20241206,113400,564575520,18980,18970,18980,18970,39
|
|
20241206,113300,563835660,18970,18970,18970,18970,21
|
|
20241206,113200,563437290,18970,18960,18970,18960,16
|
|
20241206,113100,563133790,18960,18930,18960,18930,20
|
|
20241206,113000,562755050,18930,18930,18930,18930,20
|
|
20241206,112900,562376450,18930,18910,18930,18910,9
|
|
20241206,112800,562206200,18890,18870,18890,18870,75
|
|
20241206,112700,560789850,18860,18850,18860,18850,355
|
|
20241206,112600,554097900,18850,18840,18850,18820,12
|
|
20241206,112500,553871960,18840,18850,18850,18840,8
|
|
20241206,112400,553721170,18850,18850,18850,18850,2
|
|
20241206,112300,553683470,18830,18830,18830,18830,2
|
|
20241206,112200,553645810,18800,18770,18800,18760,16
|
|
20241206,112100,553345270,18770,18770,18770,18770,2
|
|
20241206,112000,553307730,18760,18760,18770,18760,4
|
|
20241206,111900,553232670,18750,18750,18750,18750,8
|
|
20241206,111800,553082670,18740,18650,18740,18650,186
|
|
20241206,111700,549606670,18670,18650,18670,18640,183
|
|
20241206,111600,546195270,18640,18640,18640,18640,3
|
|
20241206,111500,546139350,18630,18630,18650,18630,185
|
|
20241206,111400,542689170,18620,18600,18620,18600,62
|
|
20241206,111300,541535850,18610,18610,18610,18610,1
|
|
20241206,111200,541517240,18610,18610,18620,18610,20
|
|
20241206,111100,541144960,18610,18610,18610,18610,10
|
|
20241206,111000,540958860,18610,18620,18620,18610,63
|
|
20241206,110900,539786020,18620,18630,18630,18610,20
|
|
20241206,110800,539413600,18660,18630,18660,18630,5
|
|
20241206,110700,539320390,18640,18640,18640,18630,34
|
|
20241206,110600,538686690,18640,18610,18640,18610,40
|
|
20241206,110500,537942100,18610,18620,18620,18610,49
|
|
20241206,110400,537030010,18620,18620,18640,18620,63
|
|
20241206,110300,535856930,18640,18650,18650,18640,3
|
|
20241206,110200,535801000,18650,18600,18660,18600,77
|
|
20241206,110100,534366430,18590,18430,18590,18430,272
|
|
20241206,110000,529315690,18530,18530,18530,18530,0
|
|
20241206,105900,529315690,18530,18520,18530,18520,38
|
|
20241206,105800,528611740,18530,18360,18530,18310,1404
|
|
20241206,105700,502868090,18470,18350,18470,18330,641
|
|
20241206,105600,491110700,18480,18420,18480,18340,652
|
|
20241206,105500,479136930,18420,18430,18430,18420,6
|
|
20241206,105400,479026360,18390,18400,18400,18390,245
|
|
20241206,105300,474520760,18450,18520,18520,18390,1277
|
|
20241206,105200,450941070,18550,18570,18570,18550,62
|
|
20241206,105100,449790770,18580,18600,18600,18580,2
|
|
20241206,105000,449753590,18570,18580,18580,18570,174
|
|
20241206,104900,446522210,18590,18610,18610,18590,136
|
|
20241206,104800,443992600,18620,18650,18650,18620,584
|
|
20241206,104700,433107770,18660,18660,18660,18660,0
|
|
20241206,104600,433107770,18660,18670,18670,18650,242
|
|
20241206,104500,428592930,18670,18690,18690,18670,56
|
|
20241206,104400,427547370,18680,18680,18680,18680,1
|
|
20241206,104300,427528690,18680,18670,18680,18670,29
|
|
20241206,104200,426987250,18670,18720,18720,18670,1670
|
|
20241206,104100,395779670,18730,18730,18730,18730,5
|
|
20241206,104000,395686020,18740,18740,18740,18740,1
|
|
20241206,103900,395667280,18740,18780,18810,18740,126
|
|
20241206,103800,393302680,18770,18800,18800,18770,41
|
|
20241206,103700,392532690,18800,18800,18800,18800,17
|
|
20241206,103600,392213090,18790,18780,18790,18780,8
|
|
20241206,103500,392062780,18780,18770,18780,18770,7
|
|
20241206,103400,391931350,18760,18760,18770,18760,8
|
|
20241206,103300,391781230,18760,18740,18760,18740,11
|
|
20241206,103200,391575030,18740,18740,18740,18740,7
|
|
20241206,103100,391443850,18740,18730,18790,18730,7
|
|
20241206,103000,391312660,18730,18730,18750,18730,183
|
|
20241206,102900,387881630,18720,18710,18730,18710,268
|
|
20241206,102800,382864760,18710,18710,18720,18710,157
|
|
20241206,102700,379927270,18710,18710,18710,18710,32
|
|
20241206,102600,379328550,18710,18710,18710,18710,20
|
|
20241206,102500,378954350,18710,18710,18710,18710,102
|
|
20241206,102400,377045930,18710,18750,18750,18710,429
|
|
20241206,102300,369002220,18770,18750,18770,18750,2
|
|
20241206,102200,368964700,18730,18710,18730,18680,1187
|
|
20241206,102100,346777440,18720,18710,18720,18710,78
|
|
20241206,102000,345317870,18700,18700,18700,18700,192
|
|
20241206,101900,341727470,18710,18700,18710,18690,234
|
|
20241206,101800,337351920,18700,18790,18790,18700,350
|
|
20241206,101700,330792340,18800,18850,18850,18800,623
|
|
20241206,101600,319073710,18850,18860,18860,18850,286
|
|
20241206,101500,313682400,18870,18880,18880,18870,10
|
|
20241206,101400,313493650,18890,18890,18890,18890,10
|
|
20241206,101300,313304750,18890,18890,18890,18890,86
|
|
20241206,101200,311680210,18890,18900,18900,18890,78
|
|
20241206,101100,310206490,18910,18910,18910,18910,2
|
|
20241206,101000,310168670,18900,18900,18900,18900,35
|
|
20241206,100900,309507170,18900,18900,18900,18900,76
|
|
20241206,100800,308070770,18900,18900,18900,18900,96
|
|
20241206,100700,306256370,18890,18910,18910,18890,198
|
|
20241206,100600,302513050,18910,18890,18910,18890,162
|
|
20241206,100500,299450510,18890,18880,18890,18880,230
|
|
20241206,100400,295105820,18880,18880,18900,18880,174
|
|
20241206,100300,291818140,18880,18880,18880,18880,260
|
|
20241206,100200,286909340,18870,18920,18920,18830,1669
|
|
20241206,100100,255409830,18920,18920,18930,18920,54
|
|
20241206,100000,254387820,18930,18930,18930,18930,26
|
|
20241206,095900,253895640,18930,18920,18930,18920,141
|
|
20241206,095800,251226920,18930,18930,18930,18930,30
|
|
20241206,095700,250659020,18920,18920,18920,18920,1
|
|
20241206,095600,250640100,18920,18930,18930,18910,163
|
|
20241206,095500,247557620,18930,18930,18930,18930,245
|
|
20241206,095400,242919770,18920,18920,18920,18920,10
|
|
20241206,095300,242730570,18920,18920,18920,18920,300
|
|
20241206,095200,237054570,18930,18930,18930,18930,1
|
|
20241206,095100,237035640,18930,18930,18930,18930,64
|
|
20241206,095000,235824120,18920,18930,18930,18920,567
|
|
20241206,094900,225092510,18950,18990,18990,18950,537
|
|
20241206,094800,214913870,19000,19000,19000,19000,25
|
|
20241206,094700,214438870,18990,19050,19050,18990,809
|
|
20241206,094600,199055510,19050,19070,19070,19050,27
|
|
20241206,094500,198540710,19050,19030,19080,19030,68
|
|
20241206,094400,197246220,19030,19010,19030,19010,12
|
|
20241206,094300,197018030,19010,18980,19070,18960,32
|
|
20241206,094200,196409370,18960,18930,18980,18930,8
|
|
20241206,094100,196257800,18930,19000,19000,18920,882
|
|
20241206,094000,179533860,19000,19000,19000,19000,0
|
|
20241206,093900,179533860,19000,19030,19040,18990,78
|
|
20241206,093800,178050350,19050,18980,19050,18980,267
|
|
20241206,093700,172971940,18990,18930,18990,18930,24
|
|
20241206,093600,172516420,18930,18930,18930,18920,185
|
|
20241206,093500,169016100,18980,18930,18980,18930,107
|
|
20241206,093400,166985690,18930,18930,18960,18920,167
|
|
20241206,093300,163822030,18910,19050,19050,18910,3485
|
|
20241206,093200,97600520,19050,19070,19070,19050,107
|
|
20241206,093100,95561760,19080,19080,19080,19080,2
|
|
20241206,093000,95523600,19070,19070,19070,19070,0
|
|
20241206,092900,95523600,19070,19070,19120,19060,124
|
|
20241206,092800,93158270,19070,19070,19090,19050,530
|
|
20241206,092700,83050800,19080,19090,19090,19080,32
|
|
20241206,092600,82440230,19090,19090,19090,19090,9
|
|
20241206,092500,82268420,19090,19100,19160,19090,5
|
|
20241206,092400,82172890,19150,19090,19150,19090,274
|
|
20241206,092300,76926730,19090,19090,19100,19090,11
|
|
20241206,092200,76716730,19090,19080,19090,19080,2
|
|
20241206,092100,76678560,19080,19080,19090,19080,13
|
|
20241206,092000,76430470,19090,19080,19090,19040,805
|
|
20241206,091900,61088590,19080,19120,19120,19080,752
|
|
20241206,091800,46721740,19120,19130,19130,19120,43
|
|
20241206,091700,45899220,19130,19130,19140,19130,103
|
|
20241206,091600,43928810,19130,19130,19130,19130,3
|
|
20241206,091500,43871420,19130,19130,19130,19130,5
|
|
20241206,091400,43775770,19130,19120,19130,19120,214
|
|
20241206,091300,39681960,19120,19120,19130,19120,168
|
|
20241206,091200,36469200,19120,19120,19120,19120,404
|
|
20241206,091100,28744720,19150,19250,19250,19150,1060
|
|
20241206,091000,8411030,19260,19330,19330,19260,241
|
|
20241206,090900,3759590,19340,19350,19350,19340,4
|
|
20241206,090800,3682210,19360,19380,19380,19360,11
|
|
20241206,090700,3469180,19370,19370,19370,19370,0
|
|
20241206,090600,3469180,19370,19370,19370,19370,4
|
|
20241206,090500,3391700,19380,19380,19380,19380,0
|
|
20241206,090400,3391700,19380,19380,19380,19380,0
|
|
20241206,090300,3391700,19380,19380,19380,19380,56
|
|
20241206,090200,2306420,19390,19390,19390,19390,10
|
|
20241206,090100,2112520,19380,19390,19390,19380,22
|
|
20241206,090000,1686060,19380,19380,19380,19380,87
|