580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183700,561213130,17530,17530,17530,17530,1224
|
|
20241209,183600,561213130,17530,17530,17530,17530,0
|
|
20241209,183500,561213130,17530,17530,17530,17530,0
|
|
20241209,183400,561213130,17530,17530,17530,17530,0
|
|
20241209,183300,561213130,17530,17530,17530,17530,0
|
|
20241209,183200,561213130,17530,17530,17530,17530,0
|
|
20241209,183100,561213130,17530,17530,17530,17530,0
|
|
20241209,183000,561213130,17530,17530,17530,17530,0
|
|
20241209,182900,561213130,17530,17530,17530,17530,0
|
|
20241209,182800,561213130,17530,17530,17530,17530,0
|
|
20241209,182700,561213130,17530,17530,17530,17530,0
|
|
20241209,182600,561213130,17530,17530,17530,17530,0
|
|
20241209,182500,561213130,17530,17530,17530,17530,0
|
|
20241209,182400,561213130,17530,17530,17530,17530,0
|
|
20241209,182300,561213130,17530,17530,17530,17530,0
|
|
20241209,182200,561213130,17530,17530,17530,17530,0
|
|
20241209,182100,561213130,17530,17530,17530,17530,0
|
|
20241209,182000,561213130,17530,17530,17530,17530,0
|
|
20241209,181900,561213130,17530,17530,17530,17530,0
|
|
20241209,181800,561213130,17530,17530,17530,17530,0
|
|
20241209,181700,561213130,17530,17530,17530,17530,0
|
|
20241209,181600,561213130,17530,17530,17530,17530,0
|
|
20241209,181500,561213130,17530,17530,17530,17530,0
|
|
20241209,181400,561213130,17530,17530,17530,17530,0
|
|
20241209,181300,561213130,17530,17530,17530,17530,0
|
|
20241209,181200,561213130,17530,17530,17530,17530,0
|
|
20241209,181100,561213130,17530,17530,17530,17530,0
|
|
20241209,181000,561213130,17530,17530,17530,17530,0
|
|
20241209,180900,561213130,17530,17530,17530,17530,0
|
|
20241209,180800,561213130,17530,17530,17530,17530,0
|
|
20241209,180700,561213130,17530,17530,17530,17530,1224
|
|
20241209,180600,561213130,17530,17530,17530,17530,0
|
|
20241209,180500,561213130,17530,17530,17530,17530,0
|
|
20241209,180400,561213130,17530,17530,17530,17530,0
|
|
20241209,180300,561213130,17530,17530,17530,17530,0
|
|
20241209,180200,561213130,17530,17530,17530,17530,0
|
|
20241209,180100,561213130,17530,17530,17530,17530,0
|
|
20241209,180000,561213130,17530,17530,17530,17530,0
|
|
20241209,175900,561213130,17530,17530,17530,17530,0
|
|
20241209,175800,561213130,17530,17530,17530,17530,0
|
|
20241209,175700,561213130,17530,17530,17530,17530,0
|
|
20241209,175600,561213130,17530,17530,17530,17530,0
|
|
20241209,175500,561213130,17530,17530,17530,17530,0
|
|
20241209,175400,561213130,17530,17530,17530,17530,0
|
|
20241209,175300,561213130,17530,17530,17530,17530,0
|
|
20241209,175200,561213130,17530,17530,17530,17530,0
|
|
20241209,175100,561213130,17530,17530,17530,17530,0
|
|
20241209,175000,561213130,17530,17530,17530,17530,0
|
|
20241209,174900,561213130,17530,17530,17530,17530,0
|
|
20241209,174800,561213130,17530,17530,17530,17530,0
|
|
20241209,174700,561213130,17530,17530,17530,17530,0
|
|
20241209,174600,561213130,17530,17530,17530,17530,0
|
|
20241209,174500,561213130,17530,17530,17530,17530,0
|
|
20241209,174400,561213130,17530,17530,17530,17530,0
|
|
20241209,174300,561213130,17530,17530,17530,17530,0
|
|
20241209,174200,561213130,17530,17530,17530,17530,0
|
|
20241209,174100,561213130,17530,17530,17530,17530,0
|
|
20241209,174000,561213130,17530,17530,17530,17530,0
|
|
20241209,173900,561213130,17530,17530,17530,17530,0
|
|
20241209,173800,561213130,17530,17530,17530,17530,0
|
|
20241209,173700,561213130,17530,17530,17530,17530,1224
|
|
20241209,173600,561213130,17530,17530,17530,17530,0
|
|
20241209,173500,561213130,17530,17530,17530,17530,0
|
|
20241209,173400,561213130,17530,17530,17530,17530,0
|
|
20241209,173300,561213130,17530,17530,17530,17530,0
|
|
20241209,173200,561213130,17530,17530,17530,17530,0
|
|
20241209,173100,561213130,17530,17530,17530,17530,0
|
|
20241209,173000,561213130,17530,17530,17530,17530,0
|
|
20241209,172900,561213130,17530,17530,17530,17530,0
|
|
20241209,172800,561213130,17530,17530,17530,17530,0
|
|
20241209,172700,561213130,17530,17530,17530,17530,0
|
|
20241209,172600,561213130,17530,17530,17530,17530,0
|
|
20241209,172500,561213130,17530,17530,17530,17530,0
|
|
20241209,172400,561213130,17530,17530,17530,17530,0
|
|
20241209,172300,561213130,17530,17530,17530,17530,0
|
|
20241209,172200,561213130,17530,17530,17530,17530,0
|
|
20241209,172100,561213130,17530,17530,17530,17530,0
|
|
20241209,172000,561213130,17530,17530,17530,17530,0
|
|
20241209,171900,561213130,17530,17530,17530,17530,0
|
|
20241209,171800,561213130,17530,17530,17530,17530,0
|
|
20241209,171700,561213130,17530,17530,17530,17530,0
|
|
20241209,171600,561213130,17530,17530,17530,17530,0
|
|
20241209,171500,561213130,17530,17530,17530,17530,0
|
|
20241209,171400,561213130,17530,17530,17530,17530,0
|
|
20241209,171300,561213130,17530,17530,17530,17530,0
|
|
20241209,171200,561213130,17530,17530,17530,17530,0
|
|
20241209,171100,561213130,17530,17530,17530,17530,0
|
|
20241209,171000,561213130,17530,17530,17530,17530,0
|
|
20241209,170900,561213130,17530,17530,17530,17530,0
|
|
20241209,170800,561213130,17530,17530,17530,17530,0
|
|
20241209,170700,561213130,17530,17530,17530,17530,1224
|
|
20241209,170600,561213130,17530,17530,17530,17530,0
|
|
20241209,170500,561213130,17530,17530,17530,17530,0
|
|
20241209,170400,561213130,17530,17530,17530,17530,0
|
|
20241209,170300,561213130,17530,17530,17530,17530,0
|
|
20241209,170200,561213130,17530,17530,17530,17530,0
|
|
20241209,170100,561213130,17530,17530,17530,17530,0
|
|
20241209,170000,561213130,17530,17530,17530,17530,0
|
|
20241209,165900,561213130,17530,17530,17530,17530,0
|
|
20241209,165800,561213130,17530,17530,17530,17530,0
|
|
20241209,165700,561213130,17530,17530,17530,17530,0
|
|
20241209,165600,561213130,17530,17530,17530,17530,0
|
|
20241209,165500,561213130,17530,17530,17530,17530,0
|
|
20241209,165400,561213130,17530,17530,17530,17530,0
|
|
20241209,165300,561213130,17530,17530,17530,17530,0
|
|
20241209,165200,561213130,17530,17530,17530,17530,0
|
|
20241209,165100,561213130,17530,17530,17530,17530,0
|
|
20241209,165000,561213130,17530,17530,17530,17530,0
|
|
20241209,164900,561213130,17530,17530,17530,17530,0
|
|
20241209,164800,561213130,17530,17530,17530,17530,0
|
|
20241209,164700,561213130,17530,17530,17530,17530,0
|
|
20241209,164600,561213130,17530,17530,17530,17530,0
|
|
20241209,164500,561213130,17530,17530,17530,17530,0
|
|
20241209,164400,561213130,17530,17530,17530,17530,0
|
|
20241209,164300,561213130,17530,17530,17530,17530,0
|
|
20241209,164200,561213130,17530,17530,17530,17530,0
|
|
20241209,164100,561213130,17530,17530,17530,17530,0
|
|
20241209,164000,561213130,17530,17530,17530,17530,0
|
|
20241209,163900,561213130,17530,17530,17530,17530,0
|
|
20241209,163800,561213130,17530,17530,17530,17530,0
|
|
20241209,163700,561213130,17530,17530,17530,17530,1224
|
|
20241209,163600,561213130,17530,17530,17530,17530,0
|
|
20241209,163500,561213130,17530,17530,17530,17530,0
|
|
20241209,163400,561213130,17530,17530,17530,17530,0
|
|
20241209,163300,561213130,17530,17530,17530,17530,0
|
|
20241209,163200,561213130,17530,17530,17530,17530,0
|
|
20241209,163100,561213130,17530,17530,17530,17530,0
|
|
20241209,163000,561213130,17530,17530,17530,17530,0
|
|
20241209,162900,561213130,17530,17530,17530,17530,0
|
|
20241209,162800,561213130,17530,17530,17530,17530,0
|
|
20241209,162700,561213130,17530,17530,17530,17530,0
|
|
20241209,162600,561213130,17530,17530,17530,17530,0
|
|
20241209,162500,561213130,17530,17530,17530,17530,0
|
|
20241209,162400,561213130,17530,17530,17530,17530,0
|
|
20241209,162300,561213130,17530,17530,17530,17530,0
|
|
20241209,162200,561213130,17530,17530,17530,17530,0
|
|
20241209,162100,561213130,17530,17530,17530,17530,0
|
|
20241209,162000,561213130,17530,17530,17530,17530,0
|
|
20241209,161900,561213130,17530,17530,17530,17530,0
|
|
20241209,161800,561213130,17530,17530,17530,17530,0
|
|
20241209,161700,561213130,17530,17530,17530,17530,0
|
|
20241209,161600,561213130,17530,17530,17530,17530,0
|
|
20241209,161500,561213130,17530,17530,17530,17530,0
|
|
20241209,161400,561213130,17530,17530,17530,17530,0
|
|
20241209,161300,561213130,17530,17530,17530,17530,0
|
|
20241209,161200,561213130,17530,17530,17530,17530,0
|
|
20241209,161100,561213130,17530,17530,17530,17530,0
|
|
20241209,161000,561213130,17530,17530,17530,17530,0
|
|
20241209,160900,561213130,17530,17530,17530,17530,0
|
|
20241209,160800,561213130,17530,17530,17530,17530,0
|
|
20241209,160700,561213130,17530,17530,17530,17530,1224
|
|
20241209,160600,561213130,17530,17530,17530,17530,0
|
|
20241209,160500,561213130,17530,17530,17530,17530,0
|
|
20241209,160400,561213130,17530,17530,17530,17530,0
|
|
20241209,160300,561213130,17530,17530,17530,17530,0
|
|
20241209,160200,561213130,17530,17530,17530,17530,0
|
|
20241209,160100,561213130,17530,17530,17530,17530,0
|
|
20241209,160000,561213130,17530,17530,17530,17530,0
|
|
20241209,155900,561213130,17530,17530,17530,17530,0
|
|
20241209,155800,561213130,17530,17530,17530,17530,0
|
|
20241209,155700,561213130,17530,17530,17530,17530,0
|
|
20241209,155600,561213130,17530,17530,17530,17530,0
|
|
20241209,155500,561213130,17530,17530,17530,17530,0
|
|
20241209,155400,561213130,17530,17530,17530,17530,0
|
|
20241209,155300,561213130,17530,17530,17530,17530,0
|
|
20241209,155200,561213130,17530,17530,17530,17530,0
|
|
20241209,155100,561213130,17530,17530,17530,17530,0
|
|
20241209,155000,561213130,17530,17530,17530,17530,0
|
|
20241209,154900,561213130,17530,17530,17530,17530,0
|
|
20241209,154800,561213130,17530,17530,17530,17530,0
|
|
20241209,154700,561213130,17530,17530,17530,17530,0
|
|
20241209,154600,561213130,17530,17530,17530,17530,0
|
|
20241209,154500,561213130,17530,17530,17530,17530,0
|
|
20241209,154400,561213130,17530,17530,17530,17530,0
|
|
20241209,154300,561213130,17530,17530,17530,17530,0
|
|
20241209,154200,561213130,17530,17530,17530,17530,0
|
|
20241209,154100,561213130,17530,17530,17530,17530,0
|
|
20241209,154000,561213130,17530,17530,17530,17530,0
|
|
20241209,153900,561213130,17530,17530,17530,17530,0
|
|
20241209,153800,561213130,17530,17530,17530,17530,0
|
|
20241209,153700,561213130,17530,17530,17530,17530,1224
|
|
20241209,153600,561213130,17530,17530,17530,17530,0
|
|
20241209,153500,561213130,17530,17530,17530,17530,0
|
|
20241209,153400,561213130,17530,17530,17530,17530,0
|
|
20241209,153300,561213130,17530,17530,17530,17530,0
|
|
20241209,153200,561213130,17530,17530,17530,17530,0
|
|
20241209,153100,561213130,17530,17530,17530,17530,0
|
|
20241209,153000,561213130,17530,17530,17530,17530,1224
|
|
20241209,152900,539756410,17530,17530,17530,17530,0
|
|
20241209,152800,539756410,17530,17530,17530,17530,0
|
|
20241209,152700,539756410,17530,17530,17530,17530,0
|
|
20241209,152600,539756410,17530,17530,17530,17530,0
|
|
20241209,152500,539756410,17530,17530,17530,17530,0
|
|
20241209,152400,539756410,17530,17530,17530,17530,0
|
|
20241209,152300,539756410,17530,17530,17530,17530,0
|
|
20241209,152200,539756410,17530,17530,17530,17530,0
|
|
20241209,152100,539756410,17530,17530,17530,17530,0
|
|
20241209,152000,539756410,17530,17530,17530,17530,0
|
|
20241209,151900,539756410,17530,17350,17530,17350,242
|
|
20241209,151800,535535540,17350,17350,17410,17350,18
|
|
20241209,151700,535223180,17360,17360,17360,17360,20
|
|
20241209,151600,534875980,17440,17360,17440,17350,458
|
|
20241209,151500,526928920,17360,17370,17370,17360,371
|
|
20241209,151400,520488320,17370,17370,17370,17370,0
|
|
20241209,151300,520488320,17370,17450,17450,17370,423
|
|
20241209,151200,513140680,17370,17420,17460,17370,190
|
|
20241209,151100,509831680,17460,17360,17470,17360,163
|
|
20241209,151000,506992140,17360,17390,17390,17360,43
|
|
20241209,150900,506245070,17400,17410,17410,17400,201
|
|
20241209,150800,502747170,17410,17410,17410,17410,5
|
|
20241209,150700,502660120,17490,17490,17490,17490,1
|
|
20241209,150600,502642630,17420,17420,17420,17420,1
|
|
20241209,150500,502625210,17520,17410,17520,17410,65
|
|
20241209,150400,501490510,17400,17440,17440,17400,922
|
|
20241209,150300,485443590,17440,17460,17460,17440,27
|
|
20241209,150200,484972630,17450,17450,17450,17450,0
|
|
20241209,150100,484972630,17450,17470,17470,17450,220
|
|
20241209,150000,481132820,17480,17480,17480,17480,0
|
|
20241209,145900,481132820,17480,17470,17480,17470,92
|
|
20241209,145800,479525560,17470,17470,17470,17470,10
|
|
20241209,145700,479350860,17500,17500,17500,17500,0
|
|
20241209,145600,479350860,17500,17500,17500,17500,2
|
|
20241209,145500,479315860,17530,17530,17530,17530,1
|
|
20241209,145400,479298330,17530,17530,17530,17530,1
|
|
20241209,145300,479280800,17470,17500,17500,17470,978
|
|
20241209,145200,462184990,17490,17490,17490,17490,0
|
|
20241209,145100,462184990,17490,17490,17490,17490,0
|
|
20241209,145000,462184990,17490,17490,17490,17490,36
|
|
20241209,144900,461555350,17490,17490,17490,17490,7
|
|
20241209,144800,461432920,17490,17490,17490,17490,20
|
|
20241209,144700,461083120,17490,17490,17490,17490,5
|
|
20241209,144600,460995670,17490,17490,17490,17490,30
|
|
20241209,144500,460470970,17580,17580,17580,17580,0
|
|
20241209,144400,460470970,17580,17580,17580,17580,0
|
|
20241209,144300,460470970,17580,17580,17580,17580,11
|
|
20241209,144200,460277590,17580,17580,17580,17580,0
|
|
20241209,144100,460277590,17580,17580,17580,17490,32
|
|
20241209,144000,459717730,17490,17490,17490,17490,50
|
|
20241209,143900,458843230,17600,17490,17600,17490,214
|
|
20241209,143800,455092870,17490,17490,17490,17490,0
|
|
20241209,143700,455092870,17490,17490,17490,17490,0
|
|
20241209,143600,455092870,17490,17490,17490,17490,20
|
|
20241209,143500,454743070,17490,17490,17490,17490,62
|
|
20241209,143400,453658690,17510,17510,17510,17510,29
|
|
20241209,143300,453150900,17510,17510,17510,17510,0
|
|
20241209,143200,453150900,17510,17510,17510,17510,0
|
|
20241209,143100,453150900,17510,17490,17510,17490,54
|
|
20241209,143000,452206420,17500,17510,17510,17500,15
|
|
20241209,142900,451943870,17520,17520,17520,17520,2
|
|
20241209,142800,451908830,17620,17620,17620,17620,0
|
|
20241209,142700,451908830,17620,17620,17620,17620,0
|
|
20241209,142600,451908830,17620,17620,17620,17620,0
|
|
20241209,142500,451908830,17620,17550,17620,17550,58
|
|
20241209,142400,450890530,17500,17500,17500,17500,100
|
|
20241209,142300,449140530,17500,17500,17500,17500,0
|
|
20241209,142200,449140530,17500,17500,17500,17500,70
|
|
20241209,142100,447915530,17500,17500,17500,17500,0
|
|
20241209,142000,447915530,17500,17500,17500,17500,0
|
|
20241209,141900,447915530,17500,17510,17510,17500,200
|
|
20241209,141800,444415380,17620,17620,17620,17620,0
|
|
20241209,141700,444415380,17620,17620,17620,17620,1
|
|
20241209,141600,444397760,17490,17620,17620,17490,251
|
|
20241209,141500,440005110,17490,17500,17500,17490,9
|
|
20241209,141400,439847690,17640,17490,17640,17490,210
|
|
20241209,141300,436150240,17580,17580,17580,17580,0
|
|
20241209,141200,436150240,17580,17580,17580,17580,0
|
|
20241209,141100,436150240,17580,17580,17580,17580,12
|
|
20241209,141000,435939280,17490,17490,17490,17490,17
|
|
20241209,140900,435641950,17500,17500,17500,17500,5
|
|
20241209,140800,435554450,17500,17500,17500,17500,0
|
|
20241209,140700,435554450,17500,17500,17500,17500,0
|
|
20241209,140600,435554450,17500,17500,17500,17500,0
|
|
20241209,140500,435554450,17500,17500,17500,17500,0
|
|
20241209,140400,435554450,17500,17500,17500,17500,0
|
|
20241209,140300,435554450,17500,17520,17520,17500,29
|
|
20241209,140200,435046930,17530,17530,17530,17530,1
|
|
20241209,140100,435029400,17580,17580,17580,17580,0
|
|
20241209,140000,435029400,17580,17580,17580,17580,0
|
|
20241209,135900,435029400,17580,17580,17580,17580,0
|
|
20241209,135800,435029400,17580,17580,17580,17580,0
|
|
20241209,135700,435029400,17580,17580,17580,17580,0
|
|
20241209,135600,435029400,17580,17580,17580,17580,0
|
|
20241209,135500,435029400,17580,17580,17580,17580,0
|
|
20241209,135400,435029400,17580,17580,17580,17580,0
|
|
20241209,135300,435029400,17580,17580,17580,17580,0
|
|
20241209,135200,435029400,17580,17580,17580,17580,0
|
|
20241209,135100,435029400,17580,17580,17580,17580,1
|
|
20241209,135000,435011820,17580,17580,17580,17580,0
|
|
20241209,134900,435011820,17580,17580,17580,17580,0
|
|
20241209,134800,435011820,17580,17580,17580,17580,1
|
|
20241209,134700,434994240,17620,17620,17620,17620,0
|
|
20241209,134600,434994240,17620,17620,17620,17620,0
|
|
20241209,134500,434994240,17620,17620,17620,17620,0
|
|
20241209,134400,434994240,17620,17620,17620,17620,1
|
|
20241209,134300,434976620,17600,17600,17600,17600,0
|
|
20241209,134200,434976620,17600,17600,17600,17600,0
|
|
20241209,134100,434976620,17600,17600,17600,17600,10
|
|
20241209,134000,434800620,17630,17630,17630,17630,0
|
|
20241209,133900,434800620,17630,17630,17630,17630,0
|
|
20241209,133800,434800620,17630,17630,17630,17630,0
|
|
20241209,133700,434800620,17630,17630,17630,17630,0
|
|
20241209,133600,434800620,17630,17630,17630,17630,0
|
|
20241209,133500,434800620,17630,17630,17630,17630,0
|
|
20241209,133400,434800620,17630,17630,17630,17630,1
|
|
20241209,133300,434782990,17650,17550,17650,17550,318
|
|
20241209,133200,429194540,17550,17550,17550,17550,1
|
|
20241209,133100,429176990,17480,17480,17480,17480,0
|
|
20241209,133000,429176990,17480,17480,17480,17480,0
|
|
20241209,132900,429176990,17480,17480,17480,17480,0
|
|
20241209,132800,429176990,17480,17480,17480,17480,5
|
|
20241209,132700,429089590,17560,17560,17560,17560,0
|
|
20241209,132600,429089590,17560,17560,17560,17560,0
|
|
20241209,132500,429089590,17560,17490,17560,17490,228
|
|
20241209,132400,425098060,17490,17490,17490,17490,49
|
|
20241209,132300,424241050,17490,17490,17490,17490,5
|
|
20241209,132200,424153600,17490,17490,17490,17490,0
|
|
20241209,132100,424153600,17490,17490,17490,17490,0
|
|
20241209,132000,424153600,17490,17490,17490,17490,0
|
|
20241209,131900,424153600,17490,17490,17490,17490,1
|
|
20241209,131800,424136110,17500,17500,17500,17500,5
|
|
20241209,131700,424048610,17490,17490,17490,17490,26
|
|
20241209,131600,423593870,17490,17490,17490,17490,0
|
|
20241209,131500,423593870,17490,17490,17490,17490,0
|
|
20241209,131400,423593870,17490,17490,17490,17490,0
|
|
20241209,131300,423593870,17490,17490,17490,17490,1
|
|
20241209,131200,423576380,17490,17490,17490,17490,5
|
|
20241209,131100,423488930,17480,17480,17480,17480,0
|
|
20241209,131000,423488930,17480,17480,17480,17480,200
|
|
20241209,130900,419992930,17490,17490,17490,17490,11
|
|
20241209,130800,419800540,17490,17490,17490,17490,0
|
|
20241209,130700,419800540,17490,17490,17490,17490,0
|
|
20241209,130600,419800540,17490,17490,17490,17490,0
|
|
20241209,130500,419800540,17490,17490,17490,17490,1
|
|
20241209,130400,419783050,17490,17500,17500,17490,27
|
|
20241209,130300,419310760,17500,17500,17500,17500,47
|
|
20241209,130200,418488260,17510,17510,17510,17510,0
|
|
20241209,130100,418488260,17510,17510,17510,17510,0
|
|
20241209,130000,418488260,17510,17510,17510,17510,0
|
|
20241209,125900,418488260,17510,17510,17510,17510,0
|
|
20241209,125800,418488260,17510,17510,17510,17510,2
|
|
20241209,125700,418453240,17500,17500,17500,17500,0
|
|
20241209,125600,418453240,17500,17500,17500,17500,0
|
|
20241209,125500,418453240,17500,17500,17500,17500,13
|
|
20241209,125400,418225740,17500,17490,17500,17490,2
|
|
20241209,125300,418190750,17500,17500,17500,17500,536
|
|
20241209,125200,408810750,17510,17510,17510,17510,0
|
|
20241209,125100,408810750,17510,17510,17510,17510,0
|
|
20241209,125000,408810750,17510,17510,17510,17510,0
|
|
20241209,124900,408810750,17510,17510,17510,17510,1
|
|
20241209,124800,408793240,17500,17510,17510,17500,643
|
|
20241209,124700,397540670,17510,17520,17520,17510,27
|
|
20241209,124600,397067860,17570,17570,17570,17570,0
|
|
20241209,124500,397067860,17570,17570,17570,17570,0
|
|
20241209,124400,397067860,17570,17570,17570,17570,5
|
|
20241209,124300,396980010,17570,17570,17570,17570,2
|
|
20241209,124200,396944870,17510,17520,17520,17510,112
|
|
20241209,124100,394983580,17570,17570,17570,17570,0
|
|
20241209,124000,394983580,17570,17570,17570,17570,0
|
|
20241209,123900,394983580,17570,17570,17570,17570,2
|
|
20241209,123800,394948440,17580,17580,17580,17580,0
|
|
20241209,123700,394948440,17580,17580,17580,17580,0
|
|
20241209,123600,394948440,17580,17580,17580,17580,0
|
|
20241209,123500,394948440,17580,17580,17580,17580,0
|
|
20241209,123400,394948440,17580,17580,17580,17580,14
|
|
20241209,123300,394702320,17590,17590,17590,17590,0
|
|
20241209,123200,394702320,17590,17590,17590,17590,0
|
|
20241209,123100,394702320,17590,17590,17590,17590,0
|
|
20241209,123000,394702320,17590,17590,17590,17590,0
|
|
20241209,122900,394702320,17590,17590,17590,17590,2
|
|
20241209,122800,394667140,17500,17500,17500,17500,168
|
|
20241209,122700,391727140,17510,17510,17510,17510,0
|
|
20241209,122600,391727140,17510,17510,17510,17510,0
|
|
20241209,122500,391727140,17510,17510,17510,17510,5
|
|
20241209,122400,391639590,17590,17510,17590,17510,63
|
|
20241209,122300,390536300,17500,17500,17500,17500,0
|
|
20241209,122200,390536300,17500,17500,17500,17500,58
|
|
20241209,122100,389521300,17590,17590,17590,17590,0
|
|
20241209,122000,389521300,17590,17590,17590,17590,2
|
|
20241209,121900,389486120,17560,17560,17560,17560,2
|
|
20241209,121800,389451000,17500,17500,17500,17500,0
|
|
20241209,121700,389451000,17500,17510,17510,17500,968
|
|
20241209,121600,372510690,17560,17560,17560,17560,0
|
|
20241209,121500,372510690,17560,17560,17560,17560,0
|
|
20241209,121400,372510690,17560,17560,17560,17560,2
|
|
20241209,121300,372475570,17560,17560,17560,17560,6
|
|
20241209,121200,372370210,17590,17590,17590,17590,0
|
|
20241209,121100,372370210,17590,17590,17590,17590,0
|
|
20241209,121000,372370210,17590,17560,17590,17560,96
|
|
20241209,120900,370684420,17590,17590,17590,17590,1
|
|
20241209,120800,370666830,17570,17570,17570,17570,31
|
|
20241209,120700,370122160,17570,17540,17570,17540,972
|
|
20241209,120600,353051430,17500,17450,17500,17450,920
|
|
20241209,120500,336957960,17460,17460,17460,17460,2
|
|
20241209,120400,336923040,17460,17460,17460,17460,0
|
|
20241209,120300,336923040,17460,17460,17460,17460,7
|
|
20241209,120200,336800820,17460,17460,17460,17460,4
|
|
20241209,120100,336730980,17460,17460,17460,17460,0
|
|
20241209,120000,336730980,17460,17460,17460,17460,1
|
|
20241209,115900,336713520,17460,17460,17460,17460,5
|
|
20241209,115800,336626220,17460,17470,17470,17450,37
|
|
20241209,115700,335980010,17460,17460,17460,17460,0
|
|
20241209,115600,335980010,17460,17460,17460,17460,1
|
|
20241209,115500,335962550,17470,17470,17470,17470,7
|
|
20241209,115400,335840260,17460,17460,17460,17460,1
|
|
20241209,115300,335822800,17450,17460,17460,17450,21
|
|
20241209,115200,335456190,17470,17470,17470,17470,10
|
|
20241209,115100,335281490,17480,17500,17500,17480,359
|
|
20241209,115000,329006100,17500,17500,17500,17500,4
|
|
20241209,114900,328936100,17500,17500,17500,17500,0
|
|
20241209,114800,328936100,17500,17500,17500,17500,42
|
|
20241209,114700,328201100,17540,17540,17540,17540,0
|
|
20241209,114600,328201100,17540,17540,17540,17540,0
|
|
20241209,114500,328201100,17540,17540,17540,17540,5
|
|
20241209,114400,328113400,17540,17530,17540,17530,2
|
|
20241209,114300,328078330,17530,17530,17530,17530,0
|
|
20241209,114200,328078330,17530,17530,17530,17530,100
|
|
20241209,114100,326325330,17530,17500,17530,17500,47
|
|
20241209,114000,325502800,17500,17530,17530,17480,1016
|
|
20241209,113900,307716830,17530,17530,17530,17530,5
|
|
20241209,113800,307629180,17540,17540,17540,17540,5
|
|
20241209,113700,307541480,17540,17540,17540,17540,0
|
|
20241209,113600,307541480,17540,17540,17540,17540,0
|
|
20241209,113500,307541480,17540,17540,17540,17510,609
|
|
20241209,113400,296877070,17540,17550,17550,17540,958
|
|
20241209,113300,280064780,17560,17560,17560,17560,1
|
|
20241209,113200,280047220,17560,17560,17560,17560,0
|
|
20241209,113100,280047220,17560,17560,17560,17560,98
|
|
20241209,113000,278326340,17570,17580,17580,17550,132
|
|
20241209,112900,276007150,17570,17570,17570,17570,0
|
|
20241209,112800,276007150,17570,17570,17570,17570,0
|
|
20241209,112700,276007150,17570,17570,17570,17570,0
|
|
20241209,112600,276007150,17570,17570,17570,17570,50
|
|
20241209,112500,275128650,17570,17570,17570,17570,30
|
|
20241209,112400,274601550,17560,17590,17590,17560,463
|
|
20241209,112300,266460760,17610,17610,17610,17610,0
|
|
20241209,112200,266460760,17610,17610,17610,17610,0
|
|
20241209,112100,266460760,17610,17610,17610,17610,1
|
|
20241209,112000,266443150,17590,17590,17590,17590,47
|
|
20241209,111900,265616420,17590,17600,17600,17590,417
|
|
20241209,111800,258281340,17600,17610,17610,17590,40
|
|
20241209,111700,257577310,17610,17610,17610,17610,13
|
|
20241209,111600,257348380,17610,17610,17610,17610,12
|
|
20241209,111500,257137060,17610,17610,17610,17610,16
|
|
20241209,111400,256855300,17630,17630,17630,17630,1
|
|
20241209,111300,256837670,17610,17620,17620,17610,93
|
|
20241209,111200,255199020,17630,17630,17630,17630,0
|
|
20241209,111100,255199020,17630,17630,17630,17630,1
|
|
20241209,111000,255181390,17630,17630,17630,17630,0
|
|
20241209,110900,255181390,17630,17630,17630,17630,20
|
|
20241209,110800,254828790,17620,17620,17620,17620,0
|
|
20241209,110700,254828790,17620,17620,17620,17620,17
|
|
20241209,110600,254529250,17620,17620,17620,17620,3
|
|
20241209,110500,254476390,17620,17620,17630,17600,1819
|
|
20241209,110400,222431490,17620,17630,17630,17620,17
|
|
20241209,110300,222131800,17630,17630,17630,17630,4
|
|
20241209,110200,222061280,17690,17690,17690,17690,0
|
|
20241209,110100,222061280,17690,17690,17690,17690,1
|
|
20241209,110000,222043590,17690,17690,17690,17690,0
|
|
20241209,105900,222043590,17690,17690,17690,17690,0
|
|
20241209,105800,222043590,17690,17690,17690,17690,0
|
|
20241209,105700,222043590,17690,17690,17690,17690,0
|
|
20241209,105600,222043590,17690,17690,17690,17690,2
|
|
20241209,105500,222008210,17690,17620,17690,17620,2
|
|
20241209,105400,221972900,17620,17620,17620,17620,0
|
|
20241209,105300,221972900,17620,17620,17620,17620,42
|
|
20241209,105200,221232860,17630,17690,17690,17620,177
|
|
20241209,105100,218114040,17630,17630,17630,17630,6
|
|
20241209,105000,218008260,17680,17680,17680,17680,1
|
|
20241209,104900,217990580,17700,17700,17700,17700,0
|
|
20241209,104800,217990580,17700,17700,17700,17700,0
|
|
20241209,104700,217990580,17700,17700,17700,17700,2
|
|
20241209,104600,217955180,17700,17700,17700,17700,1
|
|
20241209,104500,217937480,17700,17700,17700,17700,0
|
|
20241209,104400,217937480,17700,17700,17700,17700,0
|
|
20241209,104300,217937480,17700,17700,17700,17700,200
|
|
20241209,104200,214397480,17620,17720,17720,17620,304
|
|
20241209,104100,209040900,17620,17720,17720,17620,45
|
|
20241209,104000,208246390,17720,17720,17720,17720,1
|
|
20241209,103900,208228670,17720,17720,17720,17720,1
|
|
20241209,103800,208210950,17620,17620,17620,17620,14
|
|
20241209,103700,207964270,17620,17640,17640,17620,112
|
|
20241209,103600,205989880,17640,17720,17720,17640,105
|
|
20241209,103500,204136920,17720,17720,17720,17720,0
|
|
20241209,103400,204136920,17720,17720,17720,17720,1
|
|
20241209,103300,204119200,17720,17720,17720,17720,0
|
|
20241209,103200,204119200,17720,17720,17720,17720,1
|
|
20241209,103100,204101480,17710,17710,17710,17710,0
|
|
20241209,103000,204101480,17710,17710,17710,17710,0
|
|
20241209,102900,204101480,17710,17710,17710,17710,0
|
|
20241209,102800,204101480,17710,17710,17710,17710,1
|
|
20241209,102700,204083770,17720,17720,17720,17720,2
|
|
20241209,102600,204048330,17730,17730,17730,17730,0
|
|
20241209,102500,204048330,17730,17730,17730,17730,0
|
|
20241209,102400,204048330,17730,17730,17730,17730,0
|
|
20241209,102300,204048330,17730,17730,17730,17730,0
|
|
20241209,102200,204048330,17730,17730,17730,17730,2
|
|
20241209,102100,204012870,17730,17730,17730,17730,5
|
|
20241209,102000,203924220,17720,17720,17720,17720,17
|
|
20241209,101900,203622980,17720,17720,17720,17720,1
|
|
20241209,101800,203605260,17720,17720,17720,17720,0
|
|
20241209,101700,203605260,17720,17720,17720,17720,9
|
|
20241209,101600,203445780,17730,17730,17730,17730,0
|
|
20241209,101500,203445780,17730,17730,17730,17730,0
|
|
20241209,101400,203445780,17730,17730,17730,17730,0
|
|
20241209,101300,203445780,17730,17730,17730,17730,1
|
|
20241209,101200,203428050,17730,17640,17730,17640,8
|
|
20241209,101100,203286840,17640,17640,17640,17640,143
|
|
20241209,101000,200764320,17720,17720,17720,17720,0
|
|
20241209,100900,200764320,17720,17720,17720,17720,150
|
|
20241209,100800,198106320,17720,17720,17720,17720,3
|
|
20241209,100700,198053160,17630,17630,17630,17630,0
|
|
20241209,100600,198053160,17630,17630,17630,17630,0
|
|
20241209,100500,198053160,17630,17630,17630,17630,0
|
|
20241209,100400,198053160,17630,17630,17630,17630,27
|
|
20241209,100300,197577150,17720,17720,17720,17720,1
|
|
20241209,100200,197559430,17720,17720,17720,17720,0
|
|
20241209,100100,197559430,17720,17720,17720,17720,0
|
|
20241209,100000,197559430,17720,17720,17720,17720,0
|
|
20241209,095900,197559430,17720,17720,17720,17720,0
|
|
20241209,095800,197559430,17720,17720,17720,17720,9
|
|
20241209,095700,197399950,17730,17730,17730,17730,0
|
|
20241209,095600,197399950,17730,17730,17730,17730,0
|
|
20241209,095500,197399950,17730,17730,17730,17730,0
|
|
20241209,095400,197399950,17730,17730,17730,17730,0
|
|
20241209,095300,197399950,17730,17730,17730,17730,1
|
|
20241209,095200,197382220,17740,17740,17740,17740,0
|
|
20241209,095100,197382220,17740,17740,17740,17740,0
|
|
20241209,095000,197382220,17740,17720,17740,17720,1500
|
|
20241209,094900,170773700,17700,17700,17700,17700,200
|
|
20241209,094800,167233700,17720,17620,17720,17610,62
|
|
20241209,094700,166141560,17630,17630,17630,17630,19
|
|
20241209,094600,165806590,17630,17700,17700,17630,218
|
|
20241209,094500,161962530,17710,17710,17710,17710,2
|
|
20241209,094400,161927110,17720,17720,17720,17720,0
|
|
20241209,094300,161927110,17720,17720,17720,17720,11
|
|
20241209,094200,161732190,17730,17730,17730,17730,1
|
|
20241209,094100,161714460,17740,17730,17740,17730,29
|
|
20241209,094000,161200280,17730,17590,17730,17590,48
|
|
20241209,093900,160352520,17590,17670,17670,17590,261
|
|
20241209,093800,155761320,17670,17670,17670,17670,1
|
|
20241209,093700,155743650,17670,17630,17700,17590,1401
|
|
20241209,093600,131079170,17740,17740,17740,17740,0
|
|
20241209,093500,131079170,17740,17740,17740,17740,1
|
|
20241209,093400,131061430,17620,17740,17740,17620,316
|
|
20241209,093300,125492600,17740,17740,17740,17740,0
|
|
20241209,093200,125492600,17740,17740,17740,17740,1
|
|
20241209,093100,125474860,17740,17740,17740,17740,1
|
|
20241209,093000,125457120,17740,17740,17740,17740,0
|
|
20241209,092900,125457120,17740,17750,17750,17640,15
|
|
20241209,092800,125192100,17630,17630,17630,17630,0
|
|
20241209,092700,125192100,17630,17740,17740,17630,72
|
|
20241209,092600,123922520,17750,17750,17750,17750,1
|
|
20241209,092500,123904770,17700,17600,17700,17600,351
|
|
20241209,092400,117710890,17690,17690,17690,17690,1
|
|
20241209,092300,117693200,17690,17690,17690,17690,0
|
|
20241209,092200,117693200,17690,17630,17690,17630,93
|
|
20241209,092100,116050660,17630,17560,17630,17560,548
|
|
20241209,092000,106392780,17630,17630,17630,17630,1
|
|
20241209,091900,106375150,17560,17590,17680,17560,651
|
|
20241209,091800,94941970,17680,17590,17680,17590,11
|
|
20241209,091700,94748390,17580,17580,17580,17580,0
|
|
20241209,091600,94748390,17580,17580,17580,17580,0
|
|
20241209,091500,94748390,17580,17610,17610,17580,194
|
|
20241209,091400,91332120,17670,17680,17680,17670,2
|
|
20241209,091300,91296770,17610,17610,17610,17610,210
|
|
20241209,091200,87598670,17580,17610,17610,17580,104
|
|
20241209,091100,85770090,17610,17610,17610,17610,1
|
|
20241209,091000,85752480,17680,17680,17680,17680,1
|
|
20241209,090900,85734800,17680,17600,17680,17600,72
|
|
20241209,090800,84467440,17690,17690,17690,17690,22
|
|
20241209,090700,84078260,17570,17700,17700,17570,76
|
|
20241209,090600,82736160,17640,17680,17710,17640,1143
|
|
20241209,090500,62522570,17680,17680,17680,17680,2
|
|
20241209,090400,62487210,17690,17670,17690,17500,3161
|
|
20241209,090300,7111200,17670,17610,17710,17550,75
|
|
20241209,090200,5790610,17600,17770,17770,17600,60
|
|
20241209,090100,4729610,17980,17920,17980,17920,3
|
|
20241209,090000,4675760,17730,17640,17990,17640,265
|