579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183600,462830090,18750,18750,18750,18750,640
|
|
20241213,183500,462830090,18750,18750,18750,18750,0
|
|
20241213,183400,462830090,18750,18750,18750,18750,0
|
|
20241213,183300,462830090,18750,18750,18750,18750,0
|
|
20241213,183200,462830090,18750,18750,18750,18750,0
|
|
20241213,183100,462830090,18750,18750,18750,18750,0
|
|
20241213,183000,462830090,18750,18750,18750,18750,0
|
|
20241213,182900,462830090,18750,18750,18750,18750,0
|
|
20241213,182800,462830090,18750,18750,18750,18750,0
|
|
20241213,182700,462830090,18750,18750,18750,18750,0
|
|
20241213,182600,462830090,18750,18750,18750,18750,0
|
|
20241213,182500,462830090,18750,18750,18750,18750,0
|
|
20241213,182400,462830090,18750,18750,18750,18750,0
|
|
20241213,182300,462830090,18750,18750,18750,18750,0
|
|
20241213,182200,462830090,18750,18750,18750,18750,0
|
|
20241213,182100,462830090,18750,18750,18750,18750,0
|
|
20241213,182000,462830090,18750,18750,18750,18750,0
|
|
20241213,181900,462830090,18750,18750,18750,18750,0
|
|
20241213,181800,462830090,18750,18750,18750,18750,0
|
|
20241213,181700,462830090,18750,18750,18750,18750,0
|
|
20241213,181600,462830090,18750,18750,18750,18750,0
|
|
20241213,181500,462830090,18750,18750,18750,18750,0
|
|
20241213,181400,462830090,18750,18750,18750,18750,0
|
|
20241213,181300,462830090,18750,18750,18750,18750,0
|
|
20241213,181200,462830090,18750,18750,18750,18750,0
|
|
20241213,181100,462830090,18750,18750,18750,18750,0
|
|
20241213,181000,462830090,18750,18750,18750,18750,0
|
|
20241213,180900,462830090,18750,18750,18750,18750,0
|
|
20241213,180800,462830090,18750,18750,18750,18750,0
|
|
20241213,180700,462830090,18750,18750,18750,18750,0
|
|
20241213,180600,462830090,18750,18750,18750,18750,640
|
|
20241213,180500,462830090,18750,18750,18750,18750,0
|
|
20241213,180400,462830090,18750,18750,18750,18750,0
|
|
20241213,180300,462830090,18750,18750,18750,18750,0
|
|
20241213,180200,462830090,18750,18750,18750,18750,0
|
|
20241213,180100,462830090,18750,18750,18750,18750,0
|
|
20241213,180000,462830090,18750,18750,18750,18750,0
|
|
20241213,175900,462830090,18750,18750,18750,18750,0
|
|
20241213,175800,462830090,18750,18750,18750,18750,0
|
|
20241213,175700,462830090,18750,18750,18750,18750,0
|
|
20241213,175600,462830090,18750,18750,18750,18750,0
|
|
20241213,175500,462830090,18750,18750,18750,18750,0
|
|
20241213,175400,462830090,18750,18750,18750,18750,0
|
|
20241213,175300,462830090,18750,18750,18750,18750,0
|
|
20241213,175200,462830090,18750,18750,18750,18750,0
|
|
20241213,175100,462830090,18750,18750,18750,18750,0
|
|
20241213,175000,462830090,18750,18750,18750,18750,0
|
|
20241213,174900,462830090,18750,18750,18750,18750,0
|
|
20241213,174800,462830090,18750,18750,18750,18750,0
|
|
20241213,174700,462830090,18750,18750,18750,18750,0
|
|
20241213,174600,462830090,18750,18750,18750,18750,0
|
|
20241213,174500,462830090,18750,18750,18750,18750,0
|
|
20241213,174400,462830090,18750,18750,18750,18750,0
|
|
20241213,174300,462830090,18750,18750,18750,18750,0
|
|
20241213,174200,462830090,18750,18750,18750,18750,0
|
|
20241213,174100,462830090,18750,18750,18750,18750,0
|
|
20241213,174000,462830090,18750,18750,18750,18750,0
|
|
20241213,173900,462830090,18750,18750,18750,18750,0
|
|
20241213,173800,462830090,18750,18750,18750,18750,0
|
|
20241213,173700,462830090,18750,18750,18750,18750,0
|
|
20241213,173600,462830090,18750,18750,18750,18750,640
|
|
20241213,173500,462830090,18750,18750,18750,18750,0
|
|
20241213,173400,462830090,18750,18750,18750,18750,0
|
|
20241213,173300,462830090,18750,18750,18750,18750,0
|
|
20241213,173200,462830090,18750,18750,18750,18750,0
|
|
20241213,173100,462830090,18750,18750,18750,18750,0
|
|
20241213,173000,462830090,18750,18750,18750,18750,0
|
|
20241213,172900,462830090,18750,18750,18750,18750,0
|
|
20241213,172800,462830090,18750,18750,18750,18750,0
|
|
20241213,172700,462830090,18750,18750,18750,18750,0
|
|
20241213,172600,462830090,18750,18750,18750,18750,0
|
|
20241213,172500,462830090,18750,18750,18750,18750,0
|
|
20241213,172400,462830090,18750,18750,18750,18750,0
|
|
20241213,172300,462830090,18750,18750,18750,18750,0
|
|
20241213,172200,462830090,18750,18750,18750,18750,0
|
|
20241213,172100,462830090,18750,18750,18750,18750,0
|
|
20241213,172000,462830090,18750,18750,18750,18750,0
|
|
20241213,171900,462830090,18750,18750,18750,18750,0
|
|
20241213,171800,462830090,18750,18750,18750,18750,0
|
|
20241213,171700,462830090,18750,18750,18750,18750,0
|
|
20241213,171600,462830090,18750,18750,18750,18750,0
|
|
20241213,171500,462830090,18750,18750,18750,18750,0
|
|
20241213,171400,462830090,18750,18750,18750,18750,0
|
|
20241213,171300,462830090,18750,18750,18750,18750,0
|
|
20241213,171200,462830090,18750,18750,18750,18750,0
|
|
20241213,171100,462830090,18750,18750,18750,18750,0
|
|
20241213,171000,462830090,18750,18750,18750,18750,0
|
|
20241213,170900,462830090,18750,18750,18750,18750,0
|
|
20241213,170800,462830090,18750,18750,18750,18750,0
|
|
20241213,170700,462830090,18750,18750,18750,18750,0
|
|
20241213,170600,462830090,18750,18750,18750,18750,640
|
|
20241213,170500,462830090,18750,18750,18750,18750,0
|
|
20241213,170400,462830090,18750,18750,18750,18750,0
|
|
20241213,170300,462830090,18750,18750,18750,18750,0
|
|
20241213,170200,462830090,18750,18750,18750,18750,0
|
|
20241213,170100,462830090,18750,18750,18750,18750,0
|
|
20241213,170000,462830090,18750,18750,18750,18750,0
|
|
20241213,165900,462830090,18750,18750,18750,18750,0
|
|
20241213,165800,462830090,18750,18750,18750,18750,0
|
|
20241213,165700,462830090,18750,18750,18750,18750,0
|
|
20241213,165600,462830090,18750,18750,18750,18750,0
|
|
20241213,165500,462830090,18750,18750,18750,18750,0
|
|
20241213,165400,462830090,18750,18750,18750,18750,0
|
|
20241213,165300,462830090,18750,18750,18750,18750,0
|
|
20241213,165200,462830090,18750,18750,18750,18750,0
|
|
20241213,165100,462830090,18750,18750,18750,18750,0
|
|
20241213,165000,462830090,18750,18750,18750,18750,0
|
|
20241213,164900,462830090,18750,18750,18750,18750,0
|
|
20241213,164800,462830090,18750,18750,18750,18750,0
|
|
20241213,164700,462830090,18750,18750,18750,18750,0
|
|
20241213,164600,462830090,18750,18750,18750,18750,0
|
|
20241213,164500,462830090,18750,18750,18750,18750,0
|
|
20241213,164400,462830090,18750,18750,18750,18750,0
|
|
20241213,164300,462830090,18750,18750,18750,18750,0
|
|
20241213,164200,462830090,18750,18750,18750,18750,0
|
|
20241213,164100,462830090,18750,18750,18750,18750,0
|
|
20241213,164000,462830090,18750,18750,18750,18750,0
|
|
20241213,163900,462830090,18750,18750,18750,18750,0
|
|
20241213,163800,462830090,18750,18750,18750,18750,0
|
|
20241213,163700,462830090,18750,18750,18750,18750,0
|
|
20241213,163600,462830090,18750,18750,18750,18750,640
|
|
20241213,163500,462830090,18750,18750,18750,18750,0
|
|
20241213,163400,462830090,18750,18750,18750,18750,0
|
|
20241213,163300,462830090,18750,18750,18750,18750,0
|
|
20241213,163200,462830090,18750,18750,18750,18750,0
|
|
20241213,163100,462830090,18750,18750,18750,18750,0
|
|
20241213,163000,462830090,18750,18750,18750,18750,0
|
|
20241213,162900,462830090,18750,18750,18750,18750,0
|
|
20241213,162800,462830090,18750,18750,18750,18750,0
|
|
20241213,162700,462830090,18750,18750,18750,18750,0
|
|
20241213,162600,462830090,18750,18750,18750,18750,0
|
|
20241213,162500,462830090,18750,18750,18750,18750,0
|
|
20241213,162400,462830090,18750,18750,18750,18750,0
|
|
20241213,162300,462830090,18750,18750,18750,18750,0
|
|
20241213,162200,462830090,18750,18750,18750,18750,0
|
|
20241213,162100,462830090,18750,18750,18750,18750,0
|
|
20241213,162000,462830090,18750,18750,18750,18750,0
|
|
20241213,161900,462830090,18750,18750,18750,18750,0
|
|
20241213,161800,462830090,18750,18750,18750,18750,0
|
|
20241213,161700,462830090,18750,18750,18750,18750,0
|
|
20241213,161600,462830090,18750,18750,18750,18750,0
|
|
20241213,161500,462830090,18750,18750,18750,18750,0
|
|
20241213,161400,462830090,18750,18750,18750,18750,0
|
|
20241213,161300,462830090,18750,18750,18750,18750,0
|
|
20241213,161200,462830090,18750,18750,18750,18750,0
|
|
20241213,161100,462830090,18750,18750,18750,18750,0
|
|
20241213,161000,462830090,18750,18750,18750,18750,0
|
|
20241213,160900,462830090,18750,18750,18750,18750,0
|
|
20241213,160800,462830090,18750,18750,18750,18750,0
|
|
20241213,160700,462830090,18750,18750,18750,18750,0
|
|
20241213,160600,462830090,18750,18750,18750,18750,640
|
|
20241213,160500,462830090,18750,18750,18750,18750,0
|
|
20241213,160400,462830090,18750,18750,18750,18750,0
|
|
20241213,160300,462830090,18750,18750,18750,18750,0
|
|
20241213,160200,462830090,18750,18750,18750,18750,0
|
|
20241213,160100,462830090,18750,18750,18750,18750,0
|
|
20241213,160000,462830090,18750,18750,18750,18750,0
|
|
20241213,155900,462830090,18750,18750,18750,18750,0
|
|
20241213,155800,462830090,18750,18750,18750,18750,0
|
|
20241213,155700,462830090,18750,18750,18750,18750,0
|
|
20241213,155600,462830090,18750,18750,18750,18750,0
|
|
20241213,155500,462830090,18750,18750,18750,18750,0
|
|
20241213,155400,462830090,18750,18750,18750,18750,0
|
|
20241213,155300,462830090,18750,18750,18750,18750,0
|
|
20241213,155200,462830090,18750,18750,18750,18750,0
|
|
20241213,155100,462830090,18750,18750,18750,18750,0
|
|
20241213,155000,462830090,18750,18750,18750,18750,0
|
|
20241213,154900,462830090,18750,18750,18750,18750,0
|
|
20241213,154800,462830090,18750,18750,18750,18750,0
|
|
20241213,154700,462830090,18750,18750,18750,18750,0
|
|
20241213,154600,462830090,18750,18750,18750,18750,0
|
|
20241213,154500,462830090,18750,18750,18750,18750,0
|
|
20241213,154400,462830090,18750,18750,18750,18750,0
|
|
20241213,154300,462830090,18750,18750,18750,18750,0
|
|
20241213,154200,462830090,18750,18750,18750,18750,0
|
|
20241213,154100,462830090,18750,18750,18750,18750,0
|
|
20241213,154000,462830090,18750,18750,18750,18750,0
|
|
20241213,153900,462830090,18750,18750,18750,18750,0
|
|
20241213,153800,462830090,18750,18750,18750,18750,0
|
|
20241213,153700,462830090,18750,18750,18750,18750,0
|
|
20241213,153600,462830090,18750,18750,18750,18750,640
|
|
20241213,153500,462830090,18750,18750,18750,18750,0
|
|
20241213,153400,462830090,18750,18750,18750,18750,0
|
|
20241213,153300,462830090,18750,18750,18750,18750,0
|
|
20241213,153200,462830090,18750,18750,18750,18750,0
|
|
20241213,153100,462830090,18750,18750,18750,18750,0
|
|
20241213,153000,462830090,18750,18750,18750,18750,640
|
|
20241213,152900,450830090,18850,18850,18850,18850,0
|
|
20241213,152800,450830090,18850,18850,18850,18850,0
|
|
20241213,152700,450830090,18850,18850,18850,18850,0
|
|
20241213,152600,450830090,18850,18850,18850,18850,0
|
|
20241213,152500,450830090,18850,18850,18850,18850,0
|
|
20241213,152400,450830090,18850,18850,18850,18850,0
|
|
20241213,152300,450830090,18850,18850,18850,18850,0
|
|
20241213,152200,450830090,18850,18850,18850,18850,0
|
|
20241213,152100,450830090,18850,18850,18850,18850,0
|
|
20241213,152000,450830090,18850,18850,18850,18850,0
|
|
20241213,151900,450830090,18850,18840,18850,18840,150
|
|
20241213,151800,448004080,18860,18710,18860,18710,58
|
|
20241213,151700,446917550,18810,18820,18840,18710,21
|
|
20241213,151600,446524100,18710,18710,18790,18710,191
|
|
20241213,151500,442944290,18790,18720,18820,18710,77
|
|
20241213,151400,441500150,18820,18720,18820,18710,52
|
|
20241213,151300,440524470,18820,18710,18820,18710,43
|
|
20241213,151200,439719490,18830,18830,18830,18710,42
|
|
20241213,151100,438932860,18720,18730,18840,18720,46
|
|
20241213,151000,438071350,18840,18850,18860,18720,42
|
|
20241213,150900,437284220,18720,18780,18790,18720,116
|
|
20241213,150800,435107720,18780,18760,18790,18710,43
|
|
20241213,150700,434302800,18710,18780,18780,18710,62
|
|
20241213,150600,433141340,18710,18780,18780,18710,58
|
|
20241213,150500,432055880,18770,18710,18790,18710,85
|
|
20241213,150400,430462600,18790,18790,18790,18710,33
|
|
20241213,150300,429844770,18710,18710,18800,18710,39
|
|
20241213,150200,429114910,18800,18720,18800,18710,142
|
|
20241213,150100,426456330,18840,18720,18840,18720,41
|
|
20241213,150000,425688570,18860,18760,18860,18710,144
|
|
20241213,145900,422986290,18710,18720,18760,18710,43
|
|
20241213,145800,422181580,18710,18720,18770,18710,35
|
|
20241213,145700,421526490,18720,18720,18780,18720,45
|
|
20241213,145600,420683970,18720,18720,18780,18710,39
|
|
20241213,145500,419953870,18800,18720,18800,18720,41
|
|
20241213,145400,419186190,18850,18720,18860,18720,40
|
|
20241213,145300,418437120,18720,18770,18880,18720,46
|
|
20241213,145200,417574490,18710,18710,18770,18710,137
|
|
20241213,145100,415010770,18740,18710,18750,18710,38
|
|
20241213,145000,414299720,18750,18710,18750,18710,380
|
|
20241213,144900,407189880,18710,18730,18730,18710,1269
|
|
20241213,144800,383434410,18730,18730,18740,18730,111
|
|
20241213,144700,381354940,18730,18730,18730,18730,26
|
|
20241213,144600,380867960,18730,18730,18740,18730,83
|
|
20241213,144500,379312930,18730,18730,18730,18730,38
|
|
20241213,144400,378601190,18720,18730,18730,18720,80
|
|
20241213,144300,377103150,18720,18730,18750,18720,91
|
|
20241213,144200,375398300,18770,18750,18770,18730,1436
|
|
20241213,144100,348486540,18760,18770,18770,18740,2113
|
|
20241213,144000,308868350,18780,18750,18780,18750,104
|
|
20241213,143900,306916770,18750,18750,18760,18750,71
|
|
20241213,143800,305585080,18750,18750,18770,18750,54
|
|
20241213,143700,304572560,18750,18750,18750,18750,606
|
|
20241213,143600,293210060,18750,18750,18760,18750,83
|
|
20241213,143500,291653790,18750,18750,18760,18750,38
|
|
20241213,143400,290941280,18750,18760,18760,18750,132
|
|
20241213,143300,288465680,18770,18760,18770,18760,26
|
|
20241213,143200,287977910,18760,18770,18770,18760,42
|
|
20241213,143100,287189970,18770,18760,18770,18760,40
|
|
20241213,143000,286439560,18770,18760,18770,18760,136
|
|
20241213,142900,283888190,18760,18770,18770,18760,810
|
|
20241213,142800,268691830,18770,18770,18770,18770,914
|
|
20241213,142700,251536050,18770,18770,18780,18770,54
|
|
20241213,142600,250522310,18780,18790,18790,18780,65
|
|
20241213,142500,249301590,18770,18800,18800,18770,163
|
|
20241213,142400,246241010,18800,18820,18820,18800,55
|
|
20241213,142300,245206970,18810,18810,18810,18810,51
|
|
20241213,142200,244247660,18810,18830,18830,18810,522
|
|
20241213,142100,234420240,18840,18840,18840,18840,104
|
|
20241213,142000,232460880,18850,18880,18880,18850,144
|
|
20241213,141900,229745010,18890,18890,18890,18890,0
|
|
20241213,141800,229745010,18890,18890,18890,18890,0
|
|
20241213,141700,229745010,18890,18890,18890,18890,0
|
|
20241213,141600,229745010,18890,18890,18890,18890,0
|
|
20241213,141500,229745010,18890,18890,18890,18890,0
|
|
20241213,141400,229745010,18890,18890,18890,18890,0
|
|
20241213,141300,229745010,18890,18890,18890,18890,2
|
|
20241213,141200,229707230,18900,18900,18900,18900,20
|
|
20241213,141100,229329230,18890,18890,18890,18890,42
|
|
20241213,141000,228535850,18890,18890,18890,18890,0
|
|
20241213,140900,228535850,18890,18890,18890,18890,1
|
|
20241213,140800,228516960,18880,18880,18880,18880,9
|
|
20241213,140700,228347040,18900,18900,18900,18900,0
|
|
20241213,140600,228347040,18900,18900,18900,18900,0
|
|
20241213,140500,228347040,18900,18900,18900,18900,0
|
|
20241213,140400,228347040,18900,18900,18900,18900,0
|
|
20241213,140300,228347040,18900,18900,18900,18900,0
|
|
20241213,140200,228347040,18900,18900,18900,18900,1
|
|
20241213,140100,228328140,18900,18900,18900,18900,0
|
|
20241213,140000,228328140,18900,18900,18900,18900,0
|
|
20241213,135900,228328140,18900,18900,18900,18900,0
|
|
20241213,135800,228328140,18900,18900,18900,18900,1
|
|
20241213,135700,228309240,18900,18900,18900,18900,0
|
|
20241213,135600,228309240,18900,18900,18900,18900,0
|
|
20241213,135500,228309240,18900,18900,18900,18900,0
|
|
20241213,135400,228309240,18900,18900,18900,18900,0
|
|
20241213,135300,228309240,18900,18900,18900,18900,0
|
|
20241213,135200,228309240,18900,18900,18900,18900,0
|
|
20241213,135100,228309240,18900,18900,18900,18900,0
|
|
20241213,135000,228309240,18900,18900,18900,18900,0
|
|
20241213,134900,228309240,18900,18900,18900,18900,0
|
|
20241213,134800,228309240,18900,18900,18900,18900,0
|
|
20241213,134700,228309240,18900,18900,18900,18900,0
|
|
20241213,134600,228309240,18900,18900,18900,18900,0
|
|
20241213,134500,228309240,18900,18900,18900,18900,1
|
|
20241213,134400,228290340,18900,18900,18900,18900,0
|
|
20241213,134300,228290340,18900,18900,18900,18900,0
|
|
20241213,134200,228290340,18900,18900,18900,18900,0
|
|
20241213,134100,228290340,18900,18900,18900,18900,107
|
|
20241213,134000,226268040,18880,18880,18880,18880,0
|
|
20241213,133900,226268040,18880,18880,18880,18880,2
|
|
20241213,133800,226230280,18880,18880,18880,18880,0
|
|
20241213,133700,226230280,18880,18880,18880,18880,0
|
|
20241213,133600,226230280,18880,18890,18890,18880,5
|
|
20241213,133500,226135860,18900,18900,18900,18900,0
|
|
20241213,133400,226135860,18900,18890,18900,18880,16
|
|
20241213,133300,225833750,18890,18890,18890,18890,5
|
|
20241213,133200,225739300,18900,18900,18900,18900,0
|
|
20241213,133100,225739300,18900,18900,18900,18900,0
|
|
20241213,133000,225739300,18900,18900,18900,18900,4
|
|
20241213,132900,225663700,18900,18900,18900,18900,1
|
|
20241213,132800,225644800,18900,18900,18900,18900,0
|
|
20241213,132700,225644800,18900,18900,18900,18900,10
|
|
20241213,132600,225455800,18900,18900,18900,18900,0
|
|
20241213,132500,225455800,18900,18900,18900,18900,0
|
|
20241213,132400,225455800,18900,18900,18900,18900,0
|
|
20241213,132300,225455800,18900,18900,18900,18900,0
|
|
20241213,132200,225455800,18900,18900,18900,18900,0
|
|
20241213,132100,225455800,18900,18900,18900,18900,0
|
|
20241213,132000,225455800,18900,18900,18900,18900,0
|
|
20241213,131900,225455800,18900,18900,18900,18900,1
|
|
20241213,131800,225436900,18900,18900,18900,18900,0
|
|
20241213,131700,225436900,18900,18900,18900,18900,0
|
|
20241213,131600,225436900,18900,18900,18900,18900,1
|
|
20241213,131500,225418000,18880,18880,18880,18880,0
|
|
20241213,131400,225418000,18880,18880,18880,18880,30
|
|
20241213,131300,224851600,18880,18880,18880,18880,0
|
|
20241213,131200,224851600,18880,18880,18880,18880,0
|
|
20241213,131100,224851600,18880,18880,18880,18880,0
|
|
20241213,131000,224851600,18880,18880,18880,18880,0
|
|
20241213,130900,224851600,18880,18880,18880,18880,0
|
|
20241213,130800,224851600,18880,18880,18880,18880,0
|
|
20241213,130700,224851600,18880,18880,18880,18880,0
|
|
20241213,130600,224851600,18880,18880,18880,18880,120
|
|
20241213,130500,222586000,18900,18900,18900,18900,0
|
|
20241213,130400,222586000,18900,18900,18900,18900,63
|
|
20241213,130300,221395300,18910,18910,18910,18910,0
|
|
20241213,130200,221395300,18910,18910,18910,18910,0
|
|
20241213,130100,221395300,18910,18910,18910,18910,0
|
|
20241213,130000,221395300,18910,18910,18910,18910,2
|
|
20241213,125900,221357480,18910,18910,18910,18910,0
|
|
20241213,125800,221357480,18910,18910,18910,18910,1
|
|
20241213,125700,221338570,18910,18910,18910,18910,0
|
|
20241213,125600,221338570,18910,18910,18910,18910,1
|
|
20241213,125500,221319660,18910,18910,18910,18910,4
|
|
20241213,125400,221244020,18910,18910,18910,18910,0
|
|
20241213,125300,221244020,18910,18910,18910,18910,1
|
|
20241213,125200,221225110,18910,18910,18910,18910,1
|
|
20241213,125100,221206200,18910,18910,18910,18910,0
|
|
20241213,125000,221206200,18910,18910,18910,18910,1
|
|
20241213,124900,221187290,18910,18910,18910,18910,0
|
|
20241213,124800,221187290,18910,18900,18910,18900,5
|
|
20241213,124700,221092780,18900,18900,18900,18900,1
|
|
20241213,124600,221073880,18900,18900,18900,18900,2
|
|
20241213,124500,221036080,18900,18830,18900,18830,2
|
|
20241213,124400,220998350,18900,18900,18900,18900,1
|
|
20241213,124300,220979450,18900,18900,18900,18900,0
|
|
20241213,124200,220979450,18900,18900,18900,18900,1
|
|
20241213,124100,220960550,18830,18910,18910,18830,101
|
|
20241213,124000,219052340,18850,18870,18870,18840,912
|
|
20241213,123900,201858160,18900,18900,18900,18900,5
|
|
20241213,123800,201763660,18900,18900,18900,18900,0
|
|
20241213,123700,201763660,18900,18900,18900,18900,3
|
|
20241213,123600,201706960,18900,18900,18900,18900,1
|
|
20241213,123500,201688060,18900,18900,18900,18900,0
|
|
20241213,123400,201688060,18900,18900,18900,18900,1
|
|
20241213,123300,201669160,18910,18910,18910,18910,1
|
|
20241213,123200,201650250,18910,18910,18910,18910,0
|
|
20241213,123100,201650250,18910,18900,18910,18900,14
|
|
20241213,123000,201385640,18900,18900,18900,18900,1
|
|
20241213,122900,201366740,18900,18900,18900,18900,36
|
|
20241213,122800,200686340,18910,18910,18910,18910,1
|
|
20241213,122700,200667430,18910,18910,18910,18910,10
|
|
20241213,122600,200478330,18910,18900,18910,18900,7
|
|
20241213,122500,200346020,18910,18910,18910,18910,31
|
|
20241213,122400,199759810,18910,18910,18910,18910,0
|
|
20241213,122300,199759810,18910,18910,18910,18910,1
|
|
20241213,122200,199740900,18910,18910,18910,18910,1
|
|
20241213,122100,199721990,18910,18910,18910,18910,0
|
|
20241213,122000,199721990,18910,18910,18910,18910,1
|
|
20241213,121900,199703080,18910,18910,18910,18910,1
|
|
20241213,121800,199684170,18910,18910,18910,18910,2
|
|
20241213,121700,199646350,18910,18910,18910,18910,2
|
|
20241213,121600,199608530,18910,18910,18910,18910,0
|
|
20241213,121500,199608530,18910,18910,18910,18910,1
|
|
20241213,121400,199589620,18910,18910,18910,18910,4
|
|
20241213,121300,199513980,18910,18910,18910,18910,0
|
|
20241213,121200,199513980,18910,18910,18910,18910,1
|
|
20241213,121100,199495070,18910,18910,18910,18910,1
|
|
20241213,121000,199476160,18910,18910,18910,18910,0
|
|
20241213,120900,199476160,18910,18910,18910,18910,1
|
|
20241213,120800,199457250,18910,18910,18910,18910,0
|
|
20241213,120700,199457250,18910,18910,18910,18910,1
|
|
20241213,120600,199438340,18910,18910,18910,18910,1
|
|
20241213,120500,199419430,18920,18920,18920,18920,0
|
|
20241213,120400,199419430,18920,18900,18920,18900,3
|
|
20241213,120300,199362710,18900,18920,18920,18900,7
|
|
20241213,120200,199230390,18920,18910,18920,18910,126
|
|
20241213,120100,196846520,18920,18920,18920,18920,2
|
|
20241213,120000,196808680,18920,18920,18920,18920,0
|
|
20241213,115900,196808680,18920,18920,18920,18920,1
|
|
20241213,115800,196789760,18920,18920,18920,18920,2
|
|
20241213,115700,196751920,18910,18910,18910,18910,20
|
|
20241213,115600,196373720,18910,18910,18910,18910,1
|
|
20241213,115500,196354810,18910,18910,18910,18910,1
|
|
20241213,115400,196335900,18860,18860,18860,18860,10
|
|
20241213,115300,196147300,18910,18910,18910,18910,2
|
|
20241213,115200,196109480,18910,18910,18910,18910,1
|
|
20241213,115100,196090570,18920,18920,18920,18920,0
|
|
20241213,115000,196090570,18920,18920,18920,18920,1
|
|
20241213,114900,196071650,18920,18920,18920,18920,0
|
|
20241213,114800,196071650,18920,18890,18920,18850,181
|
|
20241213,114700,192652620,18890,18890,18890,18890,1
|
|
20241213,114600,192633730,18850,18850,18850,18850,3
|
|
20241213,114500,192577180,18890,18850,18890,18850,2
|
|
20241213,114400,192539440,18850,18890,18890,18850,3
|
|
20241213,114300,192482850,18850,18850,18850,18850,2
|
|
20241213,114200,192445150,18890,18850,18890,18850,40
|
|
20241213,114100,191689590,18850,18890,18890,18850,3
|
|
20241213,114000,191633000,18850,18850,18850,18850,43
|
|
20241213,113900,190822450,18850,18850,18890,18850,4
|
|
20241213,113800,190746970,18850,18850,18850,18850,11
|
|
20241213,113700,190539620,18890,18850,18890,18850,2
|
|
20241213,113600,190501880,18850,18850,18890,18850,4
|
|
20241213,113500,190426410,18850,18850,18850,18850,1
|
|
20241213,113400,190407560,18850,18850,18890,18850,3
|
|
20241213,113300,190350970,18850,18890,18890,18850,2
|
|
20241213,113200,190313230,18850,18850,18850,18850,2
|
|
20241213,113100,190275530,18850,18850,18890,18850,3
|
|
20241213,113000,190218940,18850,18880,18880,18850,41
|
|
20241213,112900,189444890,18880,18850,18880,18850,3
|
|
20241213,112800,189388310,18880,18880,18880,18850,4
|
|
20241213,112700,189312820,18850,18850,18880,18850,3
|
|
20241213,112600,189256240,18880,18850,18880,18850,3
|
|
20241213,112500,189199630,18880,18880,18880,18850,4
|
|
20241213,112400,189124170,18850,18850,18850,18850,1
|
|
20241213,112300,189105320,18850,18850,18880,18850,3
|
|
20241213,112200,189048740,18820,18890,18890,18820,2
|
|
20241213,112100,189011030,18820,18820,18820,18820,2
|
|
20241213,112000,188973390,18820,18820,18890,18820,8
|
|
20241213,111900,188822410,18820,18820,18820,18820,1
|
|
20241213,111800,188803590,18890,18820,18890,18820,4
|
|
20241213,111700,188728170,18820,18890,18890,18820,2
|
|
20241213,111600,188690460,18820,18890,18890,18820,3
|
|
20241213,111500,188633860,18890,18820,18890,18820,2
|
|
20241213,111400,188596150,18890,18890,18890,18890,1
|
|
20241213,111300,188577260,18890,18890,18890,18890,0
|
|
20241213,111200,188577260,18890,18890,18890,18890,1
|
|
20241213,111100,188558370,18890,18890,18890,18890,10
|
|
20241213,111000,188369470,18890,18890,18890,18890,1
|
|
20241213,110900,188350580,18890,18820,18890,18820,3
|
|
20241213,110800,188294050,18820,18820,18820,18820,2
|
|
20241213,110700,188256410,18890,18890,18890,18890,1
|
|
20241213,110600,188237520,18890,18890,18890,18890,1
|
|
20241213,110500,188218630,18810,18900,18900,18810,53
|
|
20241213,110400,187217450,18900,18920,18920,18900,108
|
|
20241213,110300,185176230,18920,18920,18920,18920,1
|
|
20241213,110200,185157310,18920,18900,18920,18900,63
|
|
20241213,110100,183966450,18920,18920,18930,18920,8
|
|
20241213,110000,183815080,18940,18940,18940,18940,17
|
|
20241213,105900,183493100,18940,18950,18950,18940,5
|
|
20241213,105800,183398370,18950,18950,18950,18950,1
|
|
20241213,105700,183379420,18950,18950,18950,18950,0
|
|
20241213,105600,183379420,18950,18950,18950,18950,1
|
|
20241213,105500,183360470,18950,18920,18950,18920,2
|
|
20241213,105400,183322600,18950,18950,18950,18950,0
|
|
20241213,105300,183322600,18950,18950,18950,18950,1
|
|
20241213,105200,183303650,18950,18950,18950,18950,1
|
|
20241213,105100,183284700,18950,18950,18950,18950,0
|
|
20241213,105000,183284700,18950,18950,18950,18950,1
|
|
20241213,104900,183265750,18950,18950,18950,18950,159
|
|
20241213,104800,180252700,18950,18950,18950,18950,1
|
|
20241213,104700,180233750,18960,18960,18960,18960,1
|
|
20241213,104600,180214790,18920,18930,18950,18920,1181
|
|
20241213,104500,157845980,18910,18920,18920,18900,285
|
|
20241213,104400,152454540,18920,18920,18920,18920,1
|
|
20241213,104300,152435620,18920,18920,18920,18920,0
|
|
20241213,104200,152435620,18920,18920,18920,18920,1
|
|
20241213,104100,152416700,18920,18920,18920,18920,0
|
|
20241213,104000,152416700,18920,18920,18920,18920,1
|
|
20241213,103900,152397780,18920,18920,18920,18920,3
|
|
20241213,103800,152341020,18920,18920,18920,18920,20
|
|
20241213,103700,151962620,18920,18920,18920,18920,101
|
|
20241213,103600,150051700,18920,18910,18920,18910,205
|
|
20241213,103500,146175140,18850,18850,18850,18850,10
|
|
20241213,103400,145986640,18890,18890,18890,18890,45
|
|
20241213,103300,145136590,18890,18890,18900,18890,626
|
|
20241213,103200,133310410,18890,18890,18890,18890,233
|
|
20241213,103100,128909040,18900,18900,18900,18900,1
|
|
20241213,103000,128890140,18900,18900,18900,18900,0
|
|
20241213,102900,128890140,18900,18830,18900,18830,206
|
|
20241213,102800,125005090,18890,18890,18890,18890,1
|
|
20241213,102700,124986200,18900,18900,18900,18900,0
|
|
20241213,102600,124986200,18900,18810,18900,18810,2
|
|
20241213,102500,124948490,18900,18900,18900,18900,1
|
|
20241213,102400,124929590,18900,18900,18900,18900,1
|
|
20241213,102300,124910690,18910,18870,18910,18870,21
|
|
20241213,102200,124514380,18870,18880,18880,18870,230
|
|
20241213,102100,120172980,18910,18910,18910,18910,2
|
|
20241213,102000,120135160,18910,18910,18910,18910,2
|
|
20241213,101900,120097340,18910,18910,18910,18910,0
|
|
20241213,101800,120097340,18910,18910,18910,18910,10
|
|
20241213,101700,119908240,18910,18910,18910,18910,1
|
|
20241213,101600,119889330,18920,18920,18920,18920,1
|
|
20241213,101500,119870410,18920,18910,18920,18910,3
|
|
20241213,101400,119813660,18900,18920,18920,18900,2
|
|
20241213,101300,119775840,18920,18920,18920,18920,0
|
|
20241213,101200,119775840,18920,18920,18920,18920,1
|
|
20241213,101100,119756920,18920,18920,18920,18920,0
|
|
20241213,101000,119756920,18920,18900,18920,18900,150
|
|
20241213,100900,116921900,18900,18900,18900,18900,2
|
|
20241213,100800,116884100,18900,18900,18900,18900,0
|
|
20241213,100700,116884100,18900,18900,18900,18900,2
|
|
20241213,100600,116846300,18900,18900,18900,18900,1
|
|
20241213,100500,116827400,18920,18920,18920,18920,1
|
|
20241213,100400,116808480,18920,18920,18920,18880,90
|
|
20241213,100300,115109200,18920,18920,18920,18920,21
|
|
20241213,100200,114711880,18920,18920,18920,18920,0
|
|
20241213,100100,114711880,18920,18920,18920,18920,1
|
|
20241213,100000,114692960,18880,18880,18880,18880,1
|
|
20241213,095900,114674080,18920,18920,18920,18920,2
|
|
20241213,095800,114636240,18920,18920,18920,18920,1
|
|
20241213,095700,114617320,18930,18930,18930,18930,0
|
|
20241213,095600,114617320,18930,18920,18930,18920,4
|
|
20241213,095500,114541610,18920,18930,18930,18890,203
|
|
20241213,095400,110706840,18930,18890,18930,18890,99
|
|
20241213,095300,108836690,18930,18930,18930,18930,145
|
|
20241213,095200,106091840,18930,18890,18930,18890,773
|
|
20241213,095100,91482840,18890,18880,18890,18880,27
|
|
20241213,095000,90972870,18880,18880,18880,18880,1
|
|
20241213,094900,90953990,18880,18860,18880,18860,46
|
|
20241213,094800,90086410,18870,18890,18890,18870,214
|
|
20241213,094700,86044010,18900,18900,18900,18900,1
|
|
20241213,094600,86025110,18900,18900,18900,18900,0
|
|
20241213,094500,86025110,18900,18890,18900,18890,26
|
|
20241213,094400,85533960,18890,18890,18890,18890,2
|
|
20241213,094300,85496180,18890,18890,18890,18890,2
|
|
20241213,094200,85458400,18900,18870,18900,18870,199
|
|
20241213,094100,81701530,18860,18850,18860,18850,306
|
|
20241213,094000,75932360,18850,18850,18850,18850,6
|
|
20241213,093900,75819260,18850,18850,18850,18780,652
|
|
20241213,093800,63571040,18850,18850,18850,18850,0
|
|
20241213,093700,63571040,18850,18850,18850,18850,1
|
|
20241213,093600,63552190,18850,18850,18850,18850,39
|
|
20241213,093500,62817040,18850,18850,18850,18850,1
|
|
20241213,093400,62798190,18850,18850,18850,18850,1
|
|
20241213,093300,62779340,18850,18850,18850,18850,1
|
|
20241213,093200,62760490,18850,18840,18850,18840,33
|
|
20241213,093100,62138760,18800,18830,18830,18800,38
|
|
20241213,093000,61424030,18840,18840,18840,18840,6
|
|
20241213,092900,61310990,18840,18840,18840,18840,26
|
|
20241213,092800,60821150,18840,18800,18840,18800,83
|
|
20241213,092700,59260380,18810,18810,18810,18810,1
|
|
20241213,092600,59241570,18800,18780,18800,18780,205
|
|
20241213,092500,55390110,18780,18770,18780,18770,51
|
|
20241213,092400,54432830,18770,18770,18770,18770,1
|
|
20241213,092300,54414060,18770,18770,18770,18770,14
|
|
20241213,092200,54151280,18670,18670,18670,18670,101
|
|
20241213,092100,52265610,18770,18770,18770,18770,12
|
|
20241213,092000,52040370,18770,18770,18770,18770,3
|
|
20241213,091900,51984060,18770,18770,18770,18770,0
|
|
20241213,091800,51984060,18770,18770,18770,18770,1
|
|
20241213,091700,51965290,18770,18770,18770,18770,1
|
|
20241213,091600,51946520,18770,18770,18770,18770,0
|
|
20241213,091500,51946520,18770,18770,18770,18770,1
|
|
20241213,091400,51927750,18780,18790,18790,18780,11
|
|
20241213,091300,51721110,18700,18700,18790,18700,1572
|
|
20241213,091200,22324620,18790,18790,18790,18790,1
|
|
20241213,091100,22305830,18790,18790,18790,18790,0
|
|
20241213,091000,22305830,18790,18810,18810,18700,16
|
|
20241213,090900,22006320,18750,18810,18810,18750,251
|
|
20241213,090800,17300010,18810,18810,18810,18810,6
|
|
20241213,090700,17187150,18830,18850,18850,18830,10
|
|
20241213,090600,16998670,18850,18780,18850,18690,19
|
|
20241213,090500,16643220,18870,18870,18870,18870,5
|
|
20241213,090400,16548870,18870,18800,18870,18800,221
|
|
20241213,090300,12394000,18880,18880,18880,18880,1
|
|
20241213,090200,12375120,18890,18890,18890,18890,200
|
|
20241213,090100,8597120,18890,18890,18890,18890,1
|
|
20241213,090000,8578230,18780,18960,18960,18630,453
|