580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,183700,270689610,17930,17930,17930,17930,733
|
|
20241210,183600,270689610,17930,17930,17930,17930,0
|
|
20241210,183500,270689610,17930,17930,17930,17930,0
|
|
20241210,183400,270689610,17930,17930,17930,17930,0
|
|
20241210,183300,270689610,17930,17930,17930,17930,0
|
|
20241210,183200,270689610,17930,17930,17930,17930,0
|
|
20241210,183100,270689610,17930,17930,17930,17930,0
|
|
20241210,183000,270689610,17930,17930,17930,17930,0
|
|
20241210,182900,270689610,17930,17930,17930,17930,0
|
|
20241210,182800,270689610,17930,17930,17930,17930,0
|
|
20241210,182700,270689610,17930,17930,17930,17930,0
|
|
20241210,182600,270689610,17930,17930,17930,17930,0
|
|
20241210,182500,270689610,17930,17930,17930,17930,0
|
|
20241210,182400,270689610,17930,17930,17930,17930,0
|
|
20241210,182300,270689610,17930,17930,17930,17930,0
|
|
20241210,182200,270689610,17930,17930,17930,17930,0
|
|
20241210,182100,270689610,17930,17930,17930,17930,0
|
|
20241210,182000,270689610,17930,17930,17930,17930,0
|
|
20241210,181900,270689610,17930,17930,17930,17930,0
|
|
20241210,181800,270689610,17930,17930,17930,17930,0
|
|
20241210,181700,270689610,17930,17930,17930,17930,0
|
|
20241210,181600,270689610,17930,17930,17930,17930,0
|
|
20241210,181500,270689610,17930,17930,17930,17930,0
|
|
20241210,181400,270689610,17930,17930,17930,17930,0
|
|
20241210,181300,270689610,17930,17930,17930,17930,0
|
|
20241210,181200,270689610,17930,17930,17930,17930,0
|
|
20241210,181100,270689610,17930,17930,17930,17930,0
|
|
20241210,181000,270689610,17930,17930,17930,17930,0
|
|
20241210,180900,270689610,17930,17930,17930,17930,0
|
|
20241210,180800,270689610,17930,17930,17930,17930,0
|
|
20241210,180700,270689610,17930,17930,17930,17930,733
|
|
20241210,180600,270689610,17930,17930,17930,17930,0
|
|
20241210,180500,270689610,17930,17930,17930,17930,0
|
|
20241210,180400,270689610,17930,17930,17930,17930,0
|
|
20241210,180300,270689610,17930,17930,17930,17930,0
|
|
20241210,180200,270689610,17930,17930,17930,17930,0
|
|
20241210,180100,270689610,17930,17930,17930,17930,0
|
|
20241210,180000,270689610,17930,17930,17930,17930,0
|
|
20241210,175900,270689610,17930,17930,17930,17930,0
|
|
20241210,175800,270689610,17930,17930,17930,17930,0
|
|
20241210,175700,270689610,17930,17930,17930,17930,0
|
|
20241210,175600,270689610,17930,17930,17930,17930,0
|
|
20241210,175500,270689610,17930,17930,17930,17930,0
|
|
20241210,175400,270689610,17930,17930,17930,17930,0
|
|
20241210,175300,270689610,17930,17930,17930,17930,0
|
|
20241210,175200,270689610,17930,17930,17930,17930,0
|
|
20241210,175100,270689610,17930,17930,17930,17930,0
|
|
20241210,175000,270689610,17930,17930,17930,17930,0
|
|
20241210,174900,270689610,17930,17930,17930,17930,0
|
|
20241210,174800,270689610,17930,17930,17930,17930,0
|
|
20241210,174700,270689610,17930,17930,17930,17930,0
|
|
20241210,174600,270689610,17930,17930,17930,17930,0
|
|
20241210,174500,270689610,17930,17930,17930,17930,0
|
|
20241210,174400,270689610,17930,17930,17930,17930,0
|
|
20241210,174300,270689610,17930,17930,17930,17930,0
|
|
20241210,174200,270689610,17930,17930,17930,17930,0
|
|
20241210,174100,270689610,17930,17930,17930,17930,0
|
|
20241210,174000,270689610,17930,17930,17930,17930,0
|
|
20241210,173900,270689610,17930,17930,17930,17930,0
|
|
20241210,173800,270689610,17930,17930,17930,17930,0
|
|
20241210,173700,270689610,17930,17930,17930,17930,733
|
|
20241210,173600,270689610,17930,17930,17930,17930,0
|
|
20241210,173500,270689610,17930,17930,17930,17930,0
|
|
20241210,173400,270689610,17930,17930,17930,17930,0
|
|
20241210,173300,270689610,17930,17930,17930,17930,0
|
|
20241210,173200,270689610,17930,17930,17930,17930,0
|
|
20241210,173100,270689610,17930,17930,17930,17930,0
|
|
20241210,173000,270689610,17930,17930,17930,17930,0
|
|
20241210,172900,270689610,17930,17930,17930,17930,0
|
|
20241210,172800,270689610,17930,17930,17930,17930,0
|
|
20241210,172700,270689610,17930,17930,17930,17930,0
|
|
20241210,172600,270689610,17930,17930,17930,17930,0
|
|
20241210,172500,270689610,17930,17930,17930,17930,0
|
|
20241210,172400,270689610,17930,17930,17930,17930,0
|
|
20241210,172300,270689610,17930,17930,17930,17930,0
|
|
20241210,172200,270689610,17930,17930,17930,17930,0
|
|
20241210,172100,270689610,17930,17930,17930,17930,0
|
|
20241210,172000,270689610,17930,17930,17930,17930,0
|
|
20241210,171900,270689610,17930,17930,17930,17930,0
|
|
20241210,171800,270689610,17930,17930,17930,17930,0
|
|
20241210,171700,270689610,17930,17930,17930,17930,0
|
|
20241210,171600,270689610,17930,17930,17930,17930,0
|
|
20241210,171500,270689610,17930,17930,17930,17930,0
|
|
20241210,171400,270689610,17930,17930,17930,17930,0
|
|
20241210,171300,270689610,17930,17930,17930,17930,0
|
|
20241210,171200,270689610,17930,17930,17930,17930,0
|
|
20241210,171100,270689610,17930,17930,17930,17930,0
|
|
20241210,171000,270689610,17930,17930,17930,17930,0
|
|
20241210,170900,270689610,17930,17930,17930,17930,0
|
|
20241210,170800,270689610,17930,17930,17930,17930,0
|
|
20241210,170700,270689610,17930,17930,17930,17930,733
|
|
20241210,170600,270689610,17930,17930,17930,17930,0
|
|
20241210,170500,270689610,17930,17930,17930,17930,0
|
|
20241210,170400,270689610,17930,17930,17930,17930,0
|
|
20241210,170300,270689610,17930,17930,17930,17930,0
|
|
20241210,170200,270689610,17930,17930,17930,17930,0
|
|
20241210,170100,270689610,17930,17930,17930,17930,0
|
|
20241210,170000,270689610,17930,17930,17930,17930,0
|
|
20241210,165900,270689610,17930,17930,17930,17930,0
|
|
20241210,165800,270689610,17930,17930,17930,17930,0
|
|
20241210,165700,270689610,17930,17930,17930,17930,0
|
|
20241210,165600,270689610,17930,17930,17930,17930,0
|
|
20241210,165500,270689610,17930,17930,17930,17930,0
|
|
20241210,165400,270689610,17930,17930,17930,17930,0
|
|
20241210,165300,270689610,17930,17930,17930,17930,0
|
|
20241210,165200,270689610,17930,17930,17930,17930,0
|
|
20241210,165100,270689610,17930,17930,17930,17930,0
|
|
20241210,165000,270689610,17930,17930,17930,17930,0
|
|
20241210,164900,270689610,17930,17930,17930,17930,0
|
|
20241210,164800,270689610,17930,17930,17930,17930,0
|
|
20241210,164700,270689610,17930,17930,17930,17930,0
|
|
20241210,164600,270689610,17930,17930,17930,17930,0
|
|
20241210,164500,270689610,17930,17930,17930,17930,0
|
|
20241210,164400,270689610,17930,17930,17930,17930,0
|
|
20241210,164300,270689610,17930,17930,17930,17930,0
|
|
20241210,164200,270689610,17930,17930,17930,17930,0
|
|
20241210,164100,270689610,17930,17930,17930,17930,0
|
|
20241210,164000,270689610,17930,17930,17930,17930,0
|
|
20241210,163900,270689610,17930,17930,17930,17930,0
|
|
20241210,163800,270689610,17930,17930,17930,17930,0
|
|
20241210,163700,270689610,17930,17930,17930,17930,733
|
|
20241210,163600,270689610,17930,17930,17930,17930,0
|
|
20241210,163500,270689610,17930,17930,17930,17930,0
|
|
20241210,163400,270689610,17930,17930,17930,17930,0
|
|
20241210,163300,270689610,17930,17930,17930,17930,0
|
|
20241210,163200,270689610,17930,17930,17930,17930,0
|
|
20241210,163100,270689610,17930,17930,17930,17930,0
|
|
20241210,163000,270689610,17930,17930,17930,17930,0
|
|
20241210,162900,270689610,17930,17930,17930,17930,0
|
|
20241210,162800,270689610,17930,17930,17930,17930,0
|
|
20241210,162700,270689610,17930,17930,17930,17930,0
|
|
20241210,162600,270689610,17930,17930,17930,17930,0
|
|
20241210,162500,270689610,17930,17930,17930,17930,0
|
|
20241210,162400,270689610,17930,17930,17930,17930,0
|
|
20241210,162300,270689610,17930,17930,17930,17930,0
|
|
20241210,162200,270689610,17930,17930,17930,17930,0
|
|
20241210,162100,270689610,17930,17930,17930,17930,0
|
|
20241210,162000,270689610,17930,17930,17930,17930,0
|
|
20241210,161900,270689610,17930,17930,17930,17930,0
|
|
20241210,161800,270689610,17930,17930,17930,17930,0
|
|
20241210,161700,270689610,17930,17930,17930,17930,0
|
|
20241210,161600,270689610,17930,17930,17930,17930,0
|
|
20241210,161500,270689610,17930,17930,17930,17930,0
|
|
20241210,161400,270689610,17930,17930,17930,17930,0
|
|
20241210,161300,270689610,17930,17930,17930,17930,0
|
|
20241210,161200,270689610,17930,17930,17930,17930,0
|
|
20241210,161100,270689610,17930,17930,17930,17930,0
|
|
20241210,161000,270689610,17930,17930,17930,17930,0
|
|
20241210,160900,270689610,17930,17930,17930,17930,0
|
|
20241210,160800,270689610,17930,17930,17930,17930,0
|
|
20241210,160700,270689610,17930,17930,17930,17930,733
|
|
20241210,160600,270689610,17930,17930,17930,17930,0
|
|
20241210,160500,270689610,17930,17930,17930,17930,0
|
|
20241210,160400,270689610,17930,17930,17930,17930,0
|
|
20241210,160300,270689610,17930,17930,17930,17930,0
|
|
20241210,160200,270689610,17930,17930,17930,17930,0
|
|
20241210,160100,270689610,17930,17930,17930,17930,0
|
|
20241210,160000,270689610,17930,17930,17930,17930,0
|
|
20241210,155900,270689610,17930,17930,17930,17930,0
|
|
20241210,155800,270689610,17930,17930,17930,17930,0
|
|
20241210,155700,270689610,17930,17930,17930,17930,0
|
|
20241210,155600,270689610,17930,17930,17930,17930,0
|
|
20241210,155500,270689610,17930,17930,17930,17930,0
|
|
20241210,155400,270689610,17930,17930,17930,17930,0
|
|
20241210,155300,270689610,17930,17930,17930,17930,0
|
|
20241210,155200,270689610,17930,17930,17930,17930,0
|
|
20241210,155100,270689610,17930,17930,17930,17930,0
|
|
20241210,155000,270689610,17930,17930,17930,17930,0
|
|
20241210,154900,270689610,17930,17930,17930,17930,0
|
|
20241210,154800,270689610,17930,17930,17930,17930,0
|
|
20241210,154700,270689610,17930,17930,17930,17930,0
|
|
20241210,154600,270689610,17930,17930,17930,17930,0
|
|
20241210,154500,270689610,17930,17930,17930,17930,0
|
|
20241210,154400,270689610,17930,17930,17930,17930,0
|
|
20241210,154300,270689610,17930,17930,17930,17930,0
|
|
20241210,154200,270689610,17930,17930,17930,17930,0
|
|
20241210,154100,270689610,17930,17930,17930,17930,0
|
|
20241210,154000,270689610,17930,17930,17930,17930,0
|
|
20241210,153900,270689610,17930,17930,17930,17930,0
|
|
20241210,153800,270689610,17930,17930,17930,17930,0
|
|
20241210,153700,270689610,17930,17930,17930,17930,733
|
|
20241210,153600,270689610,17930,17930,17930,17930,0
|
|
20241210,153500,270689610,17930,17930,17930,17930,0
|
|
20241210,153400,270689610,17930,17930,17930,17930,0
|
|
20241210,153300,270689610,17930,17930,17930,17930,0
|
|
20241210,153200,270689610,17930,17930,17930,17930,0
|
|
20241210,153100,270689610,17930,17930,17930,17930,0
|
|
20241210,153000,270689610,17930,17930,17930,17930,733
|
|
20241210,152900,257546920,17910,17910,17910,17910,0
|
|
20241210,152800,257546920,17910,17910,17910,17910,0
|
|
20241210,152700,257546920,17910,17910,17910,17910,0
|
|
20241210,152600,257546920,17910,17910,17910,17910,0
|
|
20241210,152500,257546920,17910,17910,17910,17910,0
|
|
20241210,152400,257546920,17910,17910,17910,17910,0
|
|
20241210,152300,257546920,17910,17910,17910,17910,0
|
|
20241210,152200,257546920,17910,17910,17910,17910,0
|
|
20241210,152100,257546920,17910,17910,17910,17910,0
|
|
20241210,152000,257546920,17910,17910,17910,17910,0
|
|
20241210,151900,257546920,17910,17900,17910,17900,269
|
|
20241210,151800,252731070,17900,17900,17900,17860,11
|
|
20241210,151700,252534530,17890,17900,17900,17890,74
|
|
20241210,151600,251209960,17920,17900,17920,17900,37
|
|
20241210,151500,250547640,17930,17900,17930,17900,37
|
|
20241210,151400,249885280,17930,17900,17930,17900,12
|
|
20241210,151300,249670450,17900,17900,17900,17900,77
|
|
20241210,151200,248292150,17900,17900,17900,17900,13
|
|
20241210,151100,248059450,17900,17900,17900,17900,0
|
|
20241210,151000,248059450,17900,17900,17900,17900,3
|
|
20241210,150900,248005750,17930,17930,17930,17930,0
|
|
20241210,150800,248005750,17930,17930,17930,17930,0
|
|
20241210,150700,248005750,17930,17930,17930,17930,0
|
|
20241210,150600,248005750,17930,17900,17930,17900,51
|
|
20241210,150500,247092820,17900,17900,17900,17900,150
|
|
20241210,150400,244407820,17940,17900,17940,17900,9
|
|
20241210,150300,244246640,17920,17930,17930,17920,34
|
|
20241210,150200,243637050,17940,17940,17940,17940,0
|
|
20241210,150100,243637050,17940,17940,17940,17940,0
|
|
20241210,150000,243637050,17940,17940,17940,17940,1
|
|
20241210,145900,243619110,17930,17930,17930,17930,0
|
|
20241210,145800,243619110,17930,17920,17930,17920,472
|
|
20241210,145700,235156650,17930,17930,17930,17930,0
|
|
20241210,145600,235156650,17930,17930,17930,17930,0
|
|
20241210,145500,235156650,17930,17910,17930,17910,9
|
|
20241210,145400,234995350,17900,17900,17900,17900,9
|
|
20241210,145300,234834250,17900,17860,17900,17860,434
|
|
20241210,145200,227068840,17850,17820,17850,17820,221
|
|
20241210,145100,223126720,17820,17820,17820,17820,0
|
|
20241210,145000,223126720,17820,17820,17820,17820,0
|
|
20241210,144900,223126720,17820,17820,17820,17820,0
|
|
20241210,144800,223126720,17820,17800,17820,17800,18
|
|
20241210,144700,222806300,17800,17800,17800,17800,100
|
|
20241210,144600,221026300,17800,17800,17800,17800,0
|
|
20241210,144500,221026300,17800,17800,17800,17800,1
|
|
20241210,144400,221008500,17750,17750,17750,17750,3
|
|
20241210,144300,220955250,17800,17800,17800,17800,0
|
|
20241210,144200,220955250,17800,17800,17800,17800,225
|
|
20241210,144100,216950250,17810,17790,17810,17790,280
|
|
20241210,144000,211965160,17790,17790,17790,17790,125
|
|
20241210,143900,209741410,17730,17730,17730,17730,0
|
|
20241210,143800,209741410,17730,17730,17730,17730,0
|
|
20241210,143700,209741410,17730,17730,17730,17730,0
|
|
20241210,143600,209741410,17730,17730,17730,17730,15
|
|
20241210,143500,209475460,17730,17730,17730,17730,100
|
|
20241210,143400,207702460,17740,17740,17740,17740,100
|
|
20241210,143300,205928460,17790,17790,17790,17790,0
|
|
20241210,143200,205928460,17790,17790,17790,17790,0
|
|
20241210,143100,205928460,17790,17790,17790,17790,0
|
|
20241210,143000,205928460,17790,17740,17790,17740,27
|
|
20241210,142900,205448800,17770,17770,17770,17770,1
|
|
20241210,142800,205431030,17730,17730,17730,17730,5
|
|
20241210,142700,205342380,17770,17730,17770,17730,6
|
|
20241210,142600,205235960,17770,17770,17770,17770,20
|
|
20241210,142500,204880560,17770,17730,17770,17730,6
|
|
20241210,142400,204774140,17770,17730,17770,17730,6
|
|
20241210,142300,204667720,17770,17770,17770,17770,1
|
|
20241210,142200,204649950,17730,17770,17770,17730,6
|
|
20241210,142100,204543530,17730,17730,17730,17730,5
|
|
20241210,142000,204454880,17740,17740,17740,17740,0
|
|
20241210,141900,204454880,17740,17740,17740,17740,5
|
|
20241210,141800,204366180,17760,17730,17760,17730,123
|
|
20241210,141700,202182220,17720,17720,17720,17720,0
|
|
20241210,141600,202182220,17720,17720,17720,17720,5
|
|
20241210,141500,202093620,17720,17720,17720,17720,5
|
|
20241210,141400,202005020,17720,17720,17720,17720,5
|
|
20241210,141300,201916420,17720,17720,17720,17720,0
|
|
20241210,141200,201916420,17720,17720,17720,17720,5
|
|
20241210,141100,201827820,17730,17730,17730,17730,3
|
|
20241210,141000,201774630,17740,17740,17740,17740,0
|
|
20241210,140900,201774630,17740,17730,17740,17730,302
|
|
20241210,140800,196417250,17740,17720,17740,17720,12
|
|
20241210,140700,196204490,17720,17720,17720,17720,10
|
|
20241210,140600,196027290,17730,17730,17730,17730,3
|
|
20241210,140500,195974100,17730,17730,17730,17730,5
|
|
20241210,140400,195885450,17670,17670,17670,17670,0
|
|
20241210,140300,195885450,17670,17670,17670,17670,5
|
|
20241210,140200,195797100,17670,17670,17670,17670,13
|
|
20241210,140100,195567390,17730,17670,17730,17670,113
|
|
20241210,140000,193570260,17730,17670,17730,17670,17
|
|
20241210,135900,193269810,17730,17670,17730,17670,6
|
|
20241210,135800,193163730,17730,17670,17730,17670,6
|
|
20241210,135700,193057650,17730,17730,17730,17730,1
|
|
20241210,135600,193039920,17670,17670,17670,17670,5
|
|
20241210,135500,192951570,17730,17670,17730,17670,6
|
|
20241210,135400,192845490,17730,17730,17730,17730,1
|
|
20241210,135300,192827760,17670,17730,17730,17670,22
|
|
20241210,135200,192438960,17670,17670,17670,17670,5
|
|
20241210,135100,192350610,17670,17670,17670,17670,0
|
|
20241210,135000,192350610,17670,17670,17670,17670,5
|
|
20241210,134900,192262260,17670,17730,17730,17670,6
|
|
20241210,134800,192156180,17660,17690,17730,17660,56
|
|
20241210,134700,191166840,17690,17690,17690,17690,28
|
|
20241210,134600,190671520,17700,17690,17700,17690,81
|
|
20241210,134500,189237870,17690,17690,17690,17690,5
|
|
20241210,134400,189149420,17690,17690,17690,17690,0
|
|
20241210,134300,189149420,17690,17700,17700,17690,174
|
|
20241210,134200,186069670,17730,17700,17730,17700,22
|
|
20241210,134100,185680240,17730,17730,17730,17730,1
|
|
20241210,134000,185662510,17700,17700,17700,17700,5
|
|
20241210,133900,185574010,17730,17700,17730,17700,6
|
|
20241210,133800,185467780,17730,17730,17730,17730,0
|
|
20241210,133700,185467780,17730,17700,17730,17700,6
|
|
20241210,133600,185361550,17700,17700,17700,17700,5
|
|
20241210,133500,185273050,17740,17740,17740,17740,1
|
|
20241210,133400,185255310,17700,17730,17730,17700,55
|
|
20241210,133300,184280310,17730,17730,17730,17730,5
|
|
20241210,133200,184191660,17740,17700,17740,17700,6
|
|
20241210,133100,184085420,17740,17700,17740,17700,9
|
|
20241210,133000,183926080,17740,17700,17740,17700,14
|
|
20241210,132900,183678240,17740,17700,17740,17700,21
|
|
20241210,132800,183306500,17740,17740,17740,17740,1
|
|
20241210,132700,183288760,17700,17700,17700,17700,5
|
|
20241210,132600,183200260,17740,17700,17740,17700,6
|
|
20241210,132500,183094020,17740,17740,17740,17740,1
|
|
20241210,132400,183076280,17700,17700,17700,17700,5
|
|
20241210,132300,182987780,17740,17700,17740,17700,6
|
|
20241210,132200,182881540,17700,17740,17740,17700,17
|
|
20241210,132100,182580600,17700,17700,17700,17700,5
|
|
20241210,132000,182492100,17700,17700,17700,17700,5
|
|
20241210,131900,182403600,17700,17700,17700,17700,5
|
|
20241210,131800,182315100,17700,17700,17700,17700,0
|
|
20241210,131700,182315100,17700,17700,17700,17700,5
|
|
20241210,131600,182226600,17700,17700,17700,17700,5
|
|
20241210,131500,182138100,17740,17740,17740,17740,1
|
|
20241210,131400,182120360,17700,17740,17740,17700,6
|
|
20241210,131300,182014120,17700,17700,17700,17700,5
|
|
20241210,131200,181925620,17690,17690,17690,17690,0
|
|
20241210,131100,181925620,17690,17690,17690,17690,5
|
|
20241210,131000,181837170,17690,17690,17690,17690,5
|
|
20241210,130900,181748720,17690,17690,17690,17690,0
|
|
20241210,130800,181748720,17690,17740,17740,17690,8
|
|
20241210,130700,181607050,17710,17710,17710,17710,5
|
|
20241210,130600,181518500,17710,17710,17710,17710,13
|
|
20241210,130500,181288270,17710,17700,17710,17700,40
|
|
20241210,130400,180580120,17690,17690,17690,17690,20
|
|
20241210,130300,180226320,17690,17690,17690,17690,5
|
|
20241210,130200,180137870,17690,17690,17690,17690,0
|
|
20241210,130100,180137870,17690,17700,17700,17690,6
|
|
20241210,130000,180031720,17690,17690,17690,17690,5
|
|
20241210,125900,179943270,17690,17690,17690,17690,0
|
|
20241210,125800,179943270,17690,17690,17690,17690,19
|
|
20241210,125700,179607160,17690,17690,17690,17690,5
|
|
20241210,125600,179518710,17690,17700,17700,17690,500
|
|
20241210,125500,170672530,17700,17740,17740,17700,6
|
|
20241210,125400,170566290,17700,17700,17700,17700,5
|
|
20241210,125300,170477790,17740,17740,17740,17740,1
|
|
20241210,125200,170460050,17700,17700,17700,17700,5
|
|
20241210,125100,170371550,17700,17700,17700,17700,5
|
|
20241210,125000,170283050,17740,17700,17740,17700,6
|
|
20241210,124900,170176810,17730,17730,17730,17730,62
|
|
20241210,124800,169077550,17700,17710,17710,17700,6
|
|
20241210,124700,168971340,17700,17700,17700,17700,5
|
|
20241210,124600,168882840,17730,17730,17730,17730,51
|
|
20241210,124500,167978610,17700,17700,17700,17700,19
|
|
20241210,124400,167642310,17700,17700,17700,17700,5
|
|
20241210,124300,167553810,17740,17740,17740,17740,1
|
|
20241210,124200,167536070,17700,17700,17700,17700,5
|
|
20241210,124100,167447570,17700,17740,17740,17700,6
|
|
20241210,124000,167341330,17700,17700,17700,17700,0
|
|
20241210,123900,167341330,17700,17700,17700,17700,19
|
|
20241210,123800,167005030,17700,17710,17710,17700,6
|
|
20241210,123700,166898820,17700,17700,17700,17700,5
|
|
20241210,123600,166810320,17660,17660,17660,17660,0
|
|
20241210,123500,166810320,17660,17660,17660,17660,5
|
|
20241210,123400,166722020,17670,17670,17670,17670,5
|
|
20241210,123300,166633670,17660,17660,17660,17660,0
|
|
20241210,123200,166633670,17660,17660,17660,17660,21
|
|
20241210,123100,166262810,17660,17660,17660,17660,5
|
|
20241210,123000,166174510,17680,17680,17680,17680,5
|
|
20241210,122900,166086110,17680,17680,17680,17680,40
|
|
20241210,122800,165378910,17680,17680,17680,17680,7
|
|
20241210,122700,165255150,17680,17680,17680,17680,0
|
|
20241210,122600,165255150,17680,17680,17680,17680,15
|
|
20241210,122500,164989950,17680,17680,17680,17680,5
|
|
20241210,122400,164901550,17680,17680,17680,17680,5
|
|
20241210,122300,164813150,17680,17680,17680,17680,0
|
|
20241210,122200,164813150,17680,17750,17750,17680,38
|
|
20241210,122100,164141070,17690,17690,17690,17690,5
|
|
20241210,122000,164052620,17750,17750,17750,17750,2
|
|
20241210,121900,164017120,17700,17700,17700,17690,10
|
|
20241210,121800,163840180,17690,17690,17690,17690,5
|
|
20241210,121700,163751730,17700,17700,17700,17700,1
|
|
20241210,121600,163734030,17690,17690,17690,17690,75
|
|
20241210,121500,162407280,17690,17690,17690,17690,6
|
|
20241210,121400,162301140,17690,17750,17750,17690,17
|
|
20241210,121300,162000350,17690,17690,17690,17690,5
|
|
20241210,121200,161911900,17690,17750,17750,17690,7
|
|
20241210,121100,161788010,17690,17690,17690,17690,0
|
|
20241210,121000,161788010,17690,17700,17700,17690,6
|
|
20241210,120900,161681860,17690,17690,17690,17690,5
|
|
20241210,120800,161593410,17690,17690,17690,17690,5
|
|
20241210,120700,161504960,17690,17690,17690,17690,15
|
|
20241210,120600,161239610,17690,17690,17690,17690,5
|
|
20241210,120500,161151160,17770,17770,17770,17690,7
|
|
20241210,120400,161027170,17690,17690,17690,17690,7
|
|
20241210,120300,160903340,17690,17690,17690,17690,5
|
|
20241210,120200,160814890,17690,17770,17770,17690,8
|
|
20241210,120100,160673130,17690,17690,17690,17690,0
|
|
20241210,120000,160673130,17690,17770,17770,17690,22
|
|
20241210,115900,160283870,17690,17770,17770,17690,6
|
|
20241210,115800,160177650,17710,17700,17710,17700,2
|
|
20241210,115700,160142240,17690,17720,17770,17690,8
|
|
20241210,115600,160000570,17690,17690,17690,17690,5
|
|
20241210,115500,159912120,17690,17700,17700,17690,6
|
|
20241210,115400,159805970,17700,17700,17700,17700,0
|
|
20241210,115300,159805970,17700,17700,17700,17700,5
|
|
20241210,115200,159717470,17700,17700,17700,17700,5
|
|
20241210,115100,159628970,17700,17700,17700,17700,62
|
|
20241210,115000,158531570,17690,17690,17690,17690,5
|
|
20241210,114900,158443120,17690,17690,17690,17690,5
|
|
20241210,114800,158354670,17700,17690,17700,17690,3
|
|
20241210,114700,158301590,17690,17690,17690,17690,5
|
|
20241210,114600,158213140,17700,17700,17700,17700,12
|
|
20241210,114500,158000740,17700,17700,17700,17700,0
|
|
20241210,114400,158000740,17700,17700,17700,17700,5
|
|
20241210,114300,157912240,17700,17700,17700,17700,5
|
|
20241210,114200,157823740,17690,17700,17700,17690,30
|
|
20241210,114100,157292890,17710,17710,17710,17710,2
|
|
20241210,114000,157257470,17710,17710,17710,17710,5
|
|
20241210,113900,157168920,17710,17710,17710,17710,5
|
|
20241210,113800,157080370,17710,17710,17710,17710,3
|
|
20241210,113700,157027240,17710,17710,17710,17710,8
|
|
20241210,113600,156885560,17710,17710,17710,17710,5
|
|
20241210,113500,156797010,17710,17710,17710,17710,0
|
|
20241210,113400,156797010,17710,17710,17710,17710,20
|
|
20241210,113300,156442810,17720,17720,17720,17720,4
|
|
20241210,113200,156371930,17720,17720,17720,17720,0
|
|
20241210,113100,156371930,17720,17720,17720,17720,5
|
|
20241210,113000,156283330,17720,17720,17720,17720,5
|
|
20241210,112900,156194730,17720,17720,17720,17720,0
|
|
20241210,112800,156194730,17720,17720,17720,17720,5
|
|
20241210,112700,156106130,17720,17720,17720,17720,19
|
|
20241210,112600,155769450,17720,17720,17720,17720,5
|
|
20241210,112500,155680850,17720,17720,17720,17720,1
|
|
20241210,112400,155663130,17720,17790,17790,17720,6
|
|
20241210,112300,155556740,17720,17720,17720,17720,5
|
|
20241210,112200,155468140,17790,17790,17790,17790,1
|
|
20241210,112100,155450350,17720,17720,17720,17720,287
|
|
20241210,112000,150364710,17720,17720,17720,17720,5
|
|
20241210,111900,150276110,17720,17720,17720,17720,0
|
|
20241210,111800,150276110,17720,17730,17730,17720,6
|
|
20241210,111700,150169780,17720,17720,17720,17720,5
|
|
20241210,111600,150081180,17790,17790,17790,17790,2
|
|
20241210,111500,150045600,17720,17720,17720,17720,5
|
|
20241210,111400,149957000,17720,17720,17720,17720,5
|
|
20241210,111300,149868400,17710,17710,17710,17710,5
|
|
20241210,111200,149779850,17710,17710,17710,17710,0
|
|
20241210,111100,149779850,17710,17710,17710,17710,5
|
|
20241210,111000,149691300,17720,17790,17790,17720,239
|
|
20241210,110900,145439840,17790,17790,17790,17790,1
|
|
20241210,110800,145422050,17790,17790,17790,17790,6
|
|
20241210,110700,145315310,17790,17790,17790,17790,163
|
|
20241210,110600,142415540,17720,17720,17720,17720,24
|
|
20241210,110500,141990260,17720,17790,17790,17720,6
|
|
20241210,110400,141883870,17720,17720,17720,17720,5
|
|
20241210,110300,141795270,17720,17790,17790,17720,56
|
|
20241210,110200,140799450,17720,17720,17790,17720,16
|
|
20241210,110100,140515860,17720,17720,17720,17720,5
|
|
20241210,110000,140427260,17790,17720,17790,17720,6
|
|
20241210,105900,140320870,17720,17780,17790,17720,17
|
|
20241210,105800,140019440,17720,17790,17790,17720,6
|
|
20241210,105700,139913050,17720,17720,17720,17720,5
|
|
20241210,105600,139824450,17720,17720,17720,17720,0
|
|
20241210,105500,139824450,17720,17720,17790,17720,7
|
|
20241210,105400,139700340,17790,17720,17790,17720,7
|
|
20241210,105300,139576160,17790,17790,17790,17790,1
|
|
20241210,105200,139558370,17720,17720,17720,17720,5
|
|
20241210,105100,139469770,17790,17720,17790,17720,255
|
|
20241210,105000,134941420,17740,17740,17740,17740,2
|
|
20241210,104900,134905940,17720,17740,17740,17720,6
|
|
20241210,104800,134799600,17730,17740,17740,17720,7
|
|
20241210,104700,134675530,17740,17740,17740,17740,1
|
|
20241210,104600,134657790,17730,17740,17740,17730,6
|
|
20241210,104500,134551400,17720,17740,17740,17720,6
|
|
20241210,104400,134445060,17720,17720,17720,17720,9
|
|
20241210,104300,134285580,17720,17720,17720,17720,0
|
|
20241210,104200,134285580,17720,17720,17720,17720,5
|
|
20241210,104100,134196980,17720,17720,17720,17720,5
|
|
20241210,104000,134108380,17730,17730,17730,17730,44
|
|
20241210,103900,133328260,17720,17730,17740,17720,49
|
|
20241210,103800,132459530,17730,17730,17730,17730,7
|
|
20241210,103700,132335420,17740,17730,17740,17730,3
|
|
20241210,103600,132282210,17730,17740,17740,17730,115
|
|
20241210,103500,130242160,17740,17750,17750,17740,28
|
|
20241210,103400,129745420,17750,17750,17750,17750,1
|
|
20241210,103300,129727670,17740,17750,17750,17740,19
|
|
20241210,103200,129390470,17750,17750,17750,17750,5
|
|
20241210,103100,129301720,17760,17750,17760,17750,6
|
|
20241210,103000,129195210,17760,17760,17780,17760,64
|
|
20241210,102900,128058330,17760,17760,17760,17750,104
|
|
20241210,102800,126211340,17750,17750,17750,17750,8
|
|
20241210,102700,126069340,17760,17760,17760,17760,1
|
|
20241210,102600,126051580,17750,17750,17760,17750,107
|
|
20241210,102500,124152320,17750,17730,17750,17720,117
|
|
20241210,102400,122076840,17720,17720,17720,17720,0
|
|
20241210,102300,122076840,17720,17720,17720,17720,5
|
|
20241210,102200,121988240,17720,17720,17720,17720,5
|
|
20241210,102100,121899640,17720,17720,17720,17720,0
|
|
20241210,102000,121899640,17720,17720,17720,17720,5
|
|
20241210,101900,121811040,17720,17720,17720,17720,5
|
|
20241210,101800,121722440,17720,17720,17720,17720,16
|
|
20241210,101700,121438920,17750,17750,17750,17750,0
|
|
20241210,101600,121438920,17750,17750,17750,17720,8
|
|
20241210,101500,121297100,17730,17730,17730,17730,32
|
|
20241210,101400,120729740,17730,17730,17750,17730,289
|
|
20241210,101300,115605730,17730,17730,17730,17730,9
|
|
20241210,101200,115446160,17730,17750,17750,17730,32
|
|
20241210,101100,114878200,17760,17750,17760,17750,30
|
|
20241210,101000,114345690,17720,17720,17720,17720,5
|
|
20241210,100900,114257090,17750,17740,17750,17740,8
|
|
20241210,100800,114115140,17750,17750,17750,17750,18
|
|
20241210,100700,113795640,17760,17780,17780,17760,23
|
|
20241210,100600,113386760,17780,17660,17780,17660,9
|
|
20241210,100500,113227370,17770,17770,17770,17770,1
|
|
20241210,100400,113209600,17660,17750,17770,17660,47
|
|
20241210,100300,112375630,17750,17740,17750,17660,102
|
|
20241210,100200,110566540,17740,17630,17740,17630,8
|
|
20241210,100100,110425170,17740,17740,17740,17740,101
|
|
20241210,100000,108633430,17630,17740,17740,17630,7
|
|
20241210,095900,108509800,17740,17630,17740,17630,7
|
|
20241210,095800,108386180,17720,17730,17730,17720,22
|
|
20241210,095700,107996130,17620,17620,17620,17620,5
|
|
20241210,095600,107908030,17740,17620,17740,17620,8
|
|
20241210,095500,107766730,17740,17720,17740,17620,10
|
|
20241210,095400,107589750,17610,17610,17610,17610,5
|
|
20241210,095300,107501700,17730,17610,17730,17610,6
|
|
20241210,095200,107395920,17730,17730,17730,17730,1
|
|
20241210,095100,107378190,17620,17700,17740,17620,65
|
|
20241210,095000,106227490,17700,17640,17700,17640,6
|
|
20241210,094900,106121590,17700,17640,17700,17640,6
|
|
20241210,094800,106015690,17690,17690,17700,17690,6
|
|
20241210,094700,105909540,17640,17640,17640,17640,5
|
|
20241210,094600,105821340,17700,17640,17700,17640,6
|
|
20241210,094500,105715440,17700,17700,17700,17700,0
|
|
20241210,094400,105715440,17700,17650,17700,17650,8
|
|
20241210,094300,105574110,17650,17650,17650,17650,5
|
|
20241210,094200,105485860,17650,17650,17650,17650,0
|
|
20241210,094100,105485860,17650,17750,17750,17650,367
|
|
20241210,094000,99008110,17650,17660,17660,17650,400
|
|
20241210,093900,91948080,17670,17740,17740,17670,2004
|
|
20241210,093800,56537330,17740,17740,17740,17740,1
|
|
20241210,093700,56519590,17750,17750,17750,17750,0
|
|
20241210,093600,56519590,17750,17750,17750,17750,1
|
|
20241210,093500,56501840,17760,17760,17760,17760,1
|
|
20241210,093400,56484080,17650,17760,17760,17650,9
|
|
20241210,093300,56325050,17770,17770,17770,17770,0
|
|
20241210,093200,56325050,17770,17770,17770,17770,8
|
|
20241210,093100,56182890,17770,17650,17770,17650,31
|
|
20241210,093000,55635620,17800,17800,17800,17800,0
|
|
20241210,092900,55635620,17800,17800,17800,17800,0
|
|
20241210,092800,55635620,17800,17800,17800,17800,0
|
|
20241210,092700,55635620,17800,17800,17800,17800,0
|
|
20241210,092600,55635620,17800,17800,17800,17800,0
|
|
20241210,092500,55635620,17800,17800,17800,17800,8
|
|
20241210,092400,55493220,17800,17800,17800,17800,2
|
|
20241210,092300,55457620,17800,17800,17800,17800,0
|
|
20241210,092200,55457620,17800,17820,17820,17800,304
|
|
20241210,092100,50046380,17820,17820,17820,17820,21
|
|
20241210,092000,49672160,17820,17820,17820,17820,10
|
|
20241210,091900,49493960,17810,17810,17810,17810,2
|
|
20241210,091800,49458340,17820,17820,17820,17820,30
|
|
20241210,091700,48923740,17810,17810,17810,17810,51
|
|
20241210,091600,48015430,17800,17790,17800,17790,414
|
|
20241210,091500,40646490,17790,17790,17790,17790,3
|
|
20241210,091400,40593120,17800,17800,17800,17800,1
|
|
20241210,091300,40575320,17640,17640,17640,17640,0
|
|
20241210,091200,40575320,17640,17700,17700,17640,23
|
|
20241210,091100,40169210,17800,17800,17800,17800,0
|
|
20241210,091000,40169210,17800,17800,17800,17800,4
|
|
20241210,090900,40098010,17830,17830,17830,17830,0
|
|
20241210,090800,40098010,17830,17830,17830,17830,0
|
|
20241210,090700,40098010,17830,17830,17830,17830,0
|
|
20241210,090600,40098010,17830,17830,17830,17830,501
|
|
20241210,090500,31165180,17760,17790,17790,17760,4
|
|
20241210,090400,31094050,17840,17840,17840,17840,0
|
|
20241210,090300,31094050,17840,17840,17840,17660,7
|
|
20241210,090200,30970070,17860,17650,17860,17650,23
|
|
20241210,090100,30561330,17620,17590,17620,17590,21
|
|
20241210,090000,30191430,17590,17530,17590,17530,1722
|