668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,200500,414580210,15400,15400,15400,15400,263
|
|
20241211,200400,414580210,15400,15400,15400,15400,0
|
|
20241211,200300,414580210,15400,15400,15400,15400,0
|
|
20241211,200200,414580210,15400,15400,15400,15400,0
|
|
20241211,200100,414580210,15400,15400,15400,15400,0
|
|
20241211,200000,414580210,15400,15400,15400,15400,0
|
|
20241211,195900,414580210,15400,15400,15400,15400,0
|
|
20241211,195800,414580210,15400,15400,15400,15400,0
|
|
20241211,195700,414580210,15400,15400,15400,15400,0
|
|
20241211,195600,414580210,15400,15400,15400,15400,0
|
|
20241211,195500,414580210,15400,15400,15400,15400,0
|
|
20241211,195400,414580210,15400,15400,15400,15400,0
|
|
20241211,195300,414580210,15400,15400,15400,15400,0
|
|
20241211,195200,414580210,15400,15400,15400,15400,0
|
|
20241211,195100,414580210,15400,15400,15400,15400,0
|
|
20241211,195000,414580210,15400,15400,15400,15400,0
|
|
20241211,194900,414580210,15400,15400,15400,15400,0
|
|
20241211,194800,414580210,15400,15400,15400,15400,0
|
|
20241211,194700,414580210,15400,15400,15400,15400,0
|
|
20241211,194600,414580210,15400,15400,15400,15400,0
|
|
20241211,194500,414580210,15400,15400,15400,15400,0
|
|
20241211,194400,414580210,15400,15400,15400,15400,0
|
|
20241211,194300,414580210,15400,15400,15400,15400,0
|
|
20241211,194200,414580210,15400,15400,15400,15400,0
|
|
20241211,194100,414580210,15400,15400,15400,15400,0
|
|
20241211,194000,414580210,15400,15400,15400,15400,0
|
|
20241211,193900,414580210,15400,15400,15400,15400,0
|
|
20241211,193800,414580210,15400,15400,15400,15400,0
|
|
20241211,193700,414580210,15400,15400,15400,15400,0
|
|
20241211,193600,414580210,15400,15400,15400,15400,0
|
|
20241211,193500,414580210,15400,15400,15400,15400,263
|
|
20241211,193400,414580210,15400,15400,15400,15400,0
|
|
20241211,193300,414580210,15400,15400,15400,15400,0
|
|
20241211,193200,414580210,15400,15400,15400,15400,0
|
|
20241211,193100,414580210,15400,15400,15400,15400,0
|
|
20241211,193000,414580210,15400,15400,15400,15400,0
|
|
20241211,192900,414580210,15400,15400,15400,15400,0
|
|
20241211,192800,414580210,15400,15400,15400,15400,0
|
|
20241211,192700,414580210,15400,15400,15400,15400,0
|
|
20241211,192600,414580210,15400,15400,15400,15400,0
|
|
20241211,192500,414580210,15400,15400,15400,15400,0
|
|
20241211,192400,414580210,15400,15400,15400,15400,0
|
|
20241211,192300,414580210,15400,15400,15400,15400,0
|
|
20241211,192200,414580210,15400,15400,15400,15400,0
|
|
20241211,192100,414580210,15400,15400,15400,15400,0
|
|
20241211,192000,414580210,15400,15400,15400,15400,0
|
|
20241211,191900,414580210,15400,15400,15400,15400,0
|
|
20241211,191800,414580210,15400,15400,15400,15400,0
|
|
20241211,191700,414580210,15400,15400,15400,15400,0
|
|
20241211,191600,414580210,15400,15400,15400,15400,0
|
|
20241211,191500,414580210,15400,15400,15400,15400,0
|
|
20241211,191400,414580210,15400,15400,15400,15400,0
|
|
20241211,191300,414580210,15400,15400,15400,15400,0
|
|
20241211,191200,414580210,15400,15400,15400,15400,0
|
|
20241211,191100,414580210,15400,15400,15400,15400,0
|
|
20241211,191000,414580210,15400,15400,15400,15400,0
|
|
20241211,190900,414580210,15400,15400,15400,15400,0
|
|
20241211,190800,414580210,15400,15400,15400,15400,0
|
|
20241211,190700,414580210,15400,15400,15400,15400,0
|
|
20241211,190600,414580210,15400,15400,15400,15400,0
|
|
20241211,190500,414580210,15400,15400,15400,15400,263
|
|
20241211,190400,414580210,15400,15400,15400,15400,0
|
|
20241211,190300,414580210,15400,15400,15400,15400,0
|
|
20241211,190200,414580210,15400,15400,15400,15400,0
|
|
20241211,190100,414580210,15400,15400,15400,15400,0
|
|
20241211,190000,414580210,15400,15400,15400,15400,0
|
|
20241211,185900,414580210,15400,15400,15400,15400,0
|
|
20241211,185800,414580210,15400,15400,15400,15400,0
|
|
20241211,185700,414580210,15400,15400,15400,15400,0
|
|
20241211,185600,414580210,15400,15400,15400,15400,0
|
|
20241211,185500,414580210,15400,15400,15400,15400,0
|
|
20241211,185400,414580210,15400,15400,15400,15400,0
|
|
20241211,185300,414580210,15400,15400,15400,15400,0
|
|
20241211,185200,414580210,15400,15400,15400,15400,0
|
|
20241211,185100,414580210,15400,15400,15400,15400,0
|
|
20241211,185000,414580210,15400,15400,15400,15400,0
|
|
20241211,184900,414580210,15400,15400,15400,15400,0
|
|
20241211,184800,414580210,15400,15400,15400,15400,0
|
|
20241211,184700,414580210,15400,15400,15400,15400,0
|
|
20241211,184600,414580210,15400,15400,15400,15400,0
|
|
20241211,184500,414580210,15400,15400,15400,15400,0
|
|
20241211,184400,414580210,15400,15400,15400,15400,0
|
|
20241211,184300,414580210,15400,15400,15400,15400,0
|
|
20241211,184200,414580210,15400,15400,15400,15400,0
|
|
20241211,184100,414580210,15400,15400,15400,15400,0
|
|
20241211,184000,414580210,15400,15400,15400,15400,0
|
|
20241211,183900,414580210,15400,15400,15400,15400,0
|
|
20241211,183800,414580210,15400,15400,15400,15400,0
|
|
20241211,183700,414580210,15400,15400,15400,15400,0
|
|
20241211,183600,414580210,15400,15400,15400,15400,0
|
|
20241211,183500,414580210,15400,15400,15400,15400,263
|
|
20241211,183400,414580210,15400,15400,15400,15400,0
|
|
20241211,183300,414580210,15400,15400,15400,15400,0
|
|
20241211,183200,414580210,15400,15400,15400,15400,0
|
|
20241211,183100,414580210,15400,15400,15400,15400,0
|
|
20241211,183000,414580210,15400,15400,15400,15400,0
|
|
20241211,182900,414580210,15400,15400,15400,15400,0
|
|
20241211,182800,414580210,15400,15400,15400,15400,0
|
|
20241211,182700,414580210,15400,15400,15400,15400,0
|
|
20241211,182600,414580210,15400,15400,15400,15400,0
|
|
20241211,182500,414580210,15400,15400,15400,15400,0
|
|
20241211,182400,414580210,15400,15400,15400,15400,0
|
|
20241211,182300,414580210,15400,15400,15400,15400,0
|
|
20241211,182200,414580210,15400,15400,15400,15400,0
|
|
20241211,182100,414580210,15400,15400,15400,15400,0
|
|
20241211,182000,414580210,15400,15400,15400,15400,0
|
|
20241211,181900,414580210,15400,15400,15400,15400,0
|
|
20241211,181800,414580210,15400,15400,15400,15400,0
|
|
20241211,181700,414580210,15400,15400,15400,15400,0
|
|
20241211,181600,414580210,15400,15400,15400,15400,0
|
|
20241211,181500,414580210,15400,15400,15400,15400,0
|
|
20241211,181400,414580210,15400,15400,15400,15400,0
|
|
20241211,181300,414580210,15400,15400,15400,15400,0
|
|
20241211,181200,414580210,15400,15400,15400,15400,0
|
|
20241211,181100,414580210,15400,15400,15400,15400,0
|
|
20241211,181000,414580210,15400,15400,15400,15400,0
|
|
20241211,180900,414580210,15400,15400,15400,15400,0
|
|
20241211,180800,414580210,15400,15400,15400,15400,0
|
|
20241211,180700,414580210,15400,15400,15400,15400,0
|
|
20241211,180600,414580210,15400,15400,15400,15400,0
|
|
20241211,180500,414580210,15400,15400,15400,15400,263
|
|
20241211,180400,414580210,15400,15400,15400,15400,0
|
|
20241211,180300,414580210,15400,15400,15400,15400,0
|
|
20241211,180200,414580210,15400,15400,15400,15400,0
|
|
20241211,180100,414580210,15400,15400,15400,15400,0
|
|
20241211,180000,414580210,15400,15400,15400,15400,0
|
|
20241211,175900,414580210,15400,15400,15400,15400,0
|
|
20241211,175800,414580210,15400,15400,15400,15400,0
|
|
20241211,175700,414580210,15400,15400,15400,15400,0
|
|
20241211,175600,414580210,15400,15400,15400,15400,0
|
|
20241211,175500,414580210,15400,15400,15400,15400,0
|
|
20241211,175400,414580210,15400,15400,15400,15400,0
|
|
20241211,175300,414580210,15400,15400,15400,15400,0
|
|
20241211,175200,414580210,15400,15400,15400,15400,0
|
|
20241211,175100,414580210,15400,15400,15400,15400,0
|
|
20241211,175000,414580210,15400,15400,15400,15400,0
|
|
20241211,174900,414580210,15400,15400,15400,15400,0
|
|
20241211,174800,414580210,15400,15400,15400,15400,0
|
|
20241211,174700,414580210,15400,15400,15400,15400,0
|
|
20241211,174600,414580210,15400,15400,15400,15400,0
|
|
20241211,174500,414580210,15400,15400,15400,15400,0
|
|
20241211,174400,414580210,15400,15400,15400,15400,0
|
|
20241211,174300,414580210,15400,15400,15400,15400,0
|
|
20241211,174200,414580210,15400,15400,15400,15400,0
|
|
20241211,174100,414580210,15400,15400,15400,15400,0
|
|
20241211,174000,414580210,15400,15400,15400,15400,0
|
|
20241211,173900,414580210,15400,15400,15400,15400,0
|
|
20241211,173800,414580210,15400,15400,15400,15400,0
|
|
20241211,173700,414580210,15400,15400,15400,15400,0
|
|
20241211,173600,414580210,15400,15400,15400,15400,0
|
|
20241211,173500,414580210,15400,15400,15400,15400,263
|
|
20241211,173400,414580210,15400,15400,15400,15400,0
|
|
20241211,173300,414580210,15400,15400,15400,15400,0
|
|
20241211,173200,414580210,15400,15400,15400,15400,0
|
|
20241211,173100,414580210,15400,15400,15400,15400,0
|
|
20241211,173000,414580210,15400,15400,15400,15400,0
|
|
20241211,172900,414580210,15400,15400,15400,15400,0
|
|
20241211,172800,414580210,15400,15400,15400,15400,0
|
|
20241211,172700,414580210,15400,15400,15400,15400,0
|
|
20241211,172600,414580210,15400,15400,15400,15400,0
|
|
20241211,172500,414580210,15400,15400,15400,15400,0
|
|
20241211,172400,414580210,15400,15400,15400,15400,0
|
|
20241211,172300,414580210,15400,15400,15400,15400,0
|
|
20241211,172200,414580210,15400,15400,15400,15400,0
|
|
20241211,172100,414580210,15400,15400,15400,15400,0
|
|
20241211,172000,414580210,15400,15400,15400,15400,0
|
|
20241211,171900,414580210,15400,15400,15400,15400,0
|
|
20241211,171800,414580210,15400,15400,15400,15400,0
|
|
20241211,171700,414580210,15400,15400,15400,15400,0
|
|
20241211,171600,414580210,15400,15400,15400,15400,0
|
|
20241211,171500,414580210,15400,15400,15400,15400,0
|
|
20241211,171400,414580210,15400,15400,15400,15400,0
|
|
20241211,171300,414580210,15400,15400,15400,15400,0
|
|
20241211,171200,414580210,15400,15400,15400,15400,0
|
|
20241211,171100,414580210,15400,15400,15400,15400,0
|
|
20241211,171000,414580210,15400,15400,15400,15400,0
|
|
20241211,170900,414580210,15400,15400,15400,15400,0
|
|
20241211,170800,414580210,15400,15400,15400,15400,0
|
|
20241211,170700,414580210,15400,15400,15400,15400,0
|
|
20241211,170600,414580210,15400,15400,15400,15400,0
|
|
20241211,170500,414580210,15400,15400,15400,15400,263
|
|
20241211,170400,414580210,15400,15400,15400,15400,0
|
|
20241211,170300,414580210,15400,15400,15400,15400,0
|
|
20241211,170200,414580210,15400,15400,15400,15400,0
|
|
20241211,170100,414580210,15400,15400,15400,15400,0
|
|
20241211,170000,414580210,15400,15400,15400,15400,0
|
|
20241211,165900,414580210,15400,15400,15400,15400,0
|
|
20241211,165800,414580210,15400,15400,15400,15400,0
|
|
20241211,165700,414580210,15400,15400,15400,15400,0
|
|
20241211,165600,414580210,15400,15400,15400,15400,0
|
|
20241211,165500,414580210,15400,15400,15400,15400,0
|
|
20241211,165400,414580210,15400,15400,15400,15400,0
|
|
20241211,165300,414580210,15400,15400,15400,15400,0
|
|
20241211,165200,414580210,15400,15400,15400,15400,0
|
|
20241211,165100,414580210,15400,15400,15400,15400,0
|
|
20241211,165000,414580210,15400,15400,15400,15400,0
|
|
20241211,164900,414580210,15400,15400,15400,15400,0
|
|
20241211,164800,414580210,15400,15400,15400,15400,0
|
|
20241211,164700,414580210,15400,15400,15400,15400,0
|
|
20241211,164600,414580210,15400,15400,15400,15400,0
|
|
20241211,164500,414580210,15400,15400,15400,15400,0
|
|
20241211,164400,414580210,15400,15400,15400,15400,0
|
|
20241211,164300,414580210,15400,15400,15400,15400,0
|
|
20241211,164200,414580210,15400,15400,15400,15400,0
|
|
20241211,164100,414580210,15400,15400,15400,15400,0
|
|
20241211,164000,414580210,15400,15400,15400,15400,0
|
|
20241211,163900,414580210,15400,15400,15400,15400,0
|
|
20241211,163800,414580210,15400,15400,15400,15400,0
|
|
20241211,163700,414580210,15400,15400,15400,15400,0
|
|
20241211,163600,414580210,15400,15400,15400,15400,0
|
|
20241211,163500,414580210,15400,15400,15400,15400,263
|
|
20241211,163400,414580210,15400,15400,15400,15400,0
|
|
20241211,163300,414580210,15400,15400,15400,15400,0
|
|
20241211,163200,414580210,15400,15400,15400,15400,0
|
|
20241211,163100,414580210,15400,15400,15400,15400,0
|
|
20241211,163000,414580210,15400,15400,15400,15400,0
|
|
20241211,162900,414580210,15400,15400,15400,15400,0
|
|
20241211,162800,414580210,15400,15400,15400,15400,0
|
|
20241211,162700,414580210,15400,15400,15400,15400,0
|
|
20241211,162600,414580210,15400,15400,15400,15400,0
|
|
20241211,162500,414580210,15400,15400,15400,15400,0
|
|
20241211,162400,414580210,15400,15400,15400,15400,0
|
|
20241211,162300,414580210,15400,15400,15400,15400,0
|
|
20241211,162200,414580210,15400,15400,15400,15400,0
|
|
20241211,162100,414580210,15400,15400,15400,15400,0
|
|
20241211,162000,414580210,15400,15400,15400,15400,0
|
|
20241211,161900,414580210,15400,15400,15400,15400,0
|
|
20241211,161800,414580210,15400,15400,15400,15400,0
|
|
20241211,161700,414580210,15400,15400,15400,15400,0
|
|
20241211,161600,414580210,15400,15400,15400,15400,0
|
|
20241211,161500,414580210,15400,15400,15400,15400,0
|
|
20241211,161400,414580210,15400,15400,15400,15400,0
|
|
20241211,161300,414580210,15400,15400,15400,15400,0
|
|
20241211,161200,414580210,15400,15400,15400,15400,0
|
|
20241211,161100,414580210,15400,15400,15400,15400,0
|
|
20241211,161000,414580210,15400,15400,15400,15400,0
|
|
20241211,160900,414580210,15400,15400,15400,15400,0
|
|
20241211,160800,414580210,15400,15400,15400,15400,0
|
|
20241211,160700,414580210,15400,15400,15400,15400,0
|
|
20241211,160600,414580210,15400,15400,15400,15400,0
|
|
20241211,160500,414580210,15400,15400,15400,15400,263
|
|
20241211,160400,414580210,15400,15400,15400,15400,0
|
|
20241211,160300,414580210,15400,15400,15400,15400,0
|
|
20241211,160200,414580210,15400,15400,15400,15400,0
|
|
20241211,160100,414580210,15400,15400,15400,15400,0
|
|
20241211,160000,414580210,15400,15400,15400,15400,0
|
|
20241211,155900,414580210,15400,15400,15400,15400,0
|
|
20241211,155800,414580210,15400,15400,15400,15400,0
|
|
20241211,155700,414580210,15400,15400,15400,15400,0
|
|
20241211,155600,414580210,15400,15400,15400,15400,0
|
|
20241211,155500,414580210,15400,15400,15400,15400,0
|
|
20241211,155400,414580210,15400,15400,15400,15400,0
|
|
20241211,155300,414580210,15400,15400,15400,15400,0
|
|
20241211,155200,414580210,15400,15400,15400,15400,0
|
|
20241211,155100,414580210,15400,15400,15400,15400,0
|
|
20241211,155000,414580210,15400,15400,15400,15400,0
|
|
20241211,154900,414580210,15400,15400,15400,15400,0
|
|
20241211,154800,414580210,15400,15400,15400,15400,0
|
|
20241211,154700,414580210,15400,15400,15400,15400,0
|
|
20241211,154600,414580210,15400,15400,15400,15400,0
|
|
20241211,154500,414580210,15400,15400,15400,15400,0
|
|
20241211,154400,414580210,15400,15400,15400,15400,0
|
|
20241211,154300,414580210,15400,15400,15400,15400,0
|
|
20241211,154200,414580210,15400,15400,15400,15400,0
|
|
20241211,154100,414580210,15400,15400,15400,15400,0
|
|
20241211,154000,414580210,15400,15400,15400,15400,0
|
|
20241211,153900,414580210,15400,15400,15400,15400,0
|
|
20241211,153800,414580210,15400,15400,15400,15400,0
|
|
20241211,153700,414580210,15400,15400,15400,15400,0
|
|
20241211,153600,414580210,15400,15400,15400,15400,0
|
|
20241211,153500,414580210,15400,15400,15400,15400,263
|
|
20241211,153400,414580210,15400,15400,15400,15400,0
|
|
20241211,153300,414580210,15400,15400,15400,15400,0
|
|
20241211,153200,414580210,15400,15400,15400,15400,0
|
|
20241211,153100,414580210,15400,15400,15400,15400,0
|
|
20241211,153000,414580210,15400,15400,15400,15400,263
|
|
20241211,152900,410530010,15290,15290,15290,15290,0
|
|
20241211,152800,410530010,15290,15290,15290,15290,0
|
|
20241211,152700,410530010,15290,15290,15290,15290,0
|
|
20241211,152600,410530010,15290,15290,15290,15290,0
|
|
20241211,152500,410530010,15290,15290,15290,15290,0
|
|
20241211,152400,410530010,15290,15290,15290,15290,0
|
|
20241211,152300,410530010,15290,15290,15290,15290,0
|
|
20241211,152200,410530010,15290,15290,15290,15290,0
|
|
20241211,152100,410530010,15290,15290,15290,15290,0
|
|
20241211,152000,410530010,15290,15290,15290,15290,0
|
|
20241211,151900,410530010,15290,15290,15390,15290,94
|
|
20241211,151800,409092250,15390,15290,15390,15290,83
|
|
20241211,151700,407823080,15390,15390,15390,15390,0
|
|
20241211,151600,407823080,15390,15320,15390,15320,7
|
|
20241211,151500,407715770,15390,15320,15400,15320,44
|
|
20241211,151400,407041540,15300,15290,15300,15290,720
|
|
20241211,151300,396031460,15300,15320,15320,15300,227
|
|
20241211,151200,392554480,15320,15320,15320,15320,20
|
|
20241211,151100,392248080,15340,15340,15340,15340,0
|
|
20241211,151000,392248080,15340,15330,15340,15330,2
|
|
20241211,150900,392217410,15290,15340,15340,15290,276
|
|
20241211,150800,387988320,15340,15350,15350,15340,126
|
|
20241211,150700,386054440,15350,15350,15350,15350,21
|
|
20241211,150600,385732090,15350,15350,15350,15350,21
|
|
20241211,150500,385409740,15350,15350,15350,15350,0
|
|
20241211,150400,385409740,15350,15350,15350,15350,0
|
|
20241211,150300,385409740,15350,15350,15350,15350,44
|
|
20241211,150200,384734340,15340,15340,15340,15340,0
|
|
20241211,150100,384734340,15340,15340,15340,15340,0
|
|
20241211,150000,384734340,15340,15340,15340,15340,1
|
|
20241211,145900,384719000,15390,15390,15390,15390,2
|
|
20241211,145800,384688220,15340,15340,15340,15340,1
|
|
20241211,145700,384672880,15350,15350,15350,15350,0
|
|
20241211,145600,384672880,15350,15350,15350,15350,1
|
|
20241211,145500,384657530,15340,15340,15340,15340,0
|
|
20241211,145400,384657530,15340,15330,15340,15330,6
|
|
20241211,145300,384565530,15350,15350,15350,15350,0
|
|
20241211,145200,384565530,15350,15350,15350,15350,1
|
|
20241211,145100,384550180,15360,15350,15400,15350,76
|
|
20241211,145000,383382880,15350,15350,15350,15350,1
|
|
20241211,144900,383367530,15330,15330,15330,15330,21
|
|
20241211,144800,383045600,15330,15330,15330,15330,475
|
|
20241211,144700,375763850,15320,15320,15320,15320,48
|
|
20241211,144600,375028490,15300,15320,15320,15300,34
|
|
20241211,144500,374508270,15310,15310,15310,15310,0
|
|
20241211,144400,374508270,15310,15310,15320,15300,346
|
|
20241211,144300,369211380,15310,15310,15310,15310,1
|
|
20241211,144200,369196070,15310,15310,15310,15310,0
|
|
20241211,144100,369196070,15310,15310,15310,15310,1
|
|
20241211,144000,369180760,15310,15310,15310,15310,0
|
|
20241211,143900,369180760,15310,15310,15310,15310,1
|
|
20241211,143800,369165450,15310,15310,15310,15310,0
|
|
20241211,143700,369165450,15310,15310,15310,15310,1
|
|
20241211,143600,369150140,15310,15310,15310,15310,0
|
|
20241211,143500,369150140,15310,15310,15310,15310,1
|
|
20241211,143400,369134830,15310,15310,15310,15310,327
|
|
20241211,143300,364128460,15310,15310,15310,15310,1
|
|
20241211,143200,364113150,15310,15310,15310,15310,0
|
|
20241211,143100,364113150,15310,15310,15310,15310,1
|
|
20241211,143000,364097840,15300,15300,15300,15300,55
|
|
20241211,142900,363256340,15310,15310,15310,15310,0
|
|
20241211,142800,363256340,15310,15310,15310,15310,1
|
|
20241211,142700,363241030,15300,15300,15300,15300,58
|
|
20241211,142600,362353630,15310,15310,15310,15310,1
|
|
20241211,142500,362338320,15300,15300,15300,15300,276
|
|
20241211,142400,358115520,15300,15300,15300,15300,1
|
|
20241211,142300,358100220,15300,15300,15300,15300,0
|
|
20241211,142200,358100220,15300,15300,15300,15300,68
|
|
20241211,142100,357059820,15290,15300,15300,15290,261
|
|
20241211,142000,353068950,15310,15310,15310,15310,1
|
|
20241211,141900,353053640,15310,15310,15310,15310,0
|
|
20241211,141800,353053640,15310,15310,15310,15310,1
|
|
20241211,141700,353038330,15300,15300,15300,15300,0
|
|
20241211,141600,353038330,15300,15300,15300,15300,1
|
|
20241211,141500,353023030,15300,15300,15300,15280,991
|
|
20241211,141400,337864840,15310,15310,15310,15310,6
|
|
20241211,141300,337772980,15320,15320,15320,15320,1
|
|
20241211,141200,337757660,15310,15310,15310,15310,195
|
|
20241211,141100,334772210,15310,15310,15310,15310,1
|
|
20241211,141000,334756900,15300,15300,15300,15300,54
|
|
20241211,140900,333930700,15310,15320,15320,15310,8
|
|
20241211,140800,333808150,15330,15330,15330,15330,0
|
|
20241211,140700,333808150,15330,15330,15330,15330,1
|
|
20241211,140600,333792820,15330,15330,15330,15330,0
|
|
20241211,140500,333792820,15330,15330,15330,15330,1
|
|
20241211,140400,333777490,15330,15330,15330,15330,0
|
|
20241211,140300,333777490,15330,15330,15330,15330,209
|
|
20241211,140200,330573520,15330,15330,15330,15330,0
|
|
20241211,140100,330573520,15330,15330,15330,15330,1
|
|
20241211,140000,330558190,15330,15330,15330,15330,0
|
|
20241211,135900,330558190,15330,15330,15330,15330,0
|
|
20241211,135800,330558190,15330,15330,15330,15330,1
|
|
20241211,135700,330542860,15330,15330,15330,15330,0
|
|
20241211,135600,330542860,15330,15340,15340,15320,596
|
|
20241211,135500,321402130,15310,15300,15360,15300,535
|
|
20241211,135400,313201210,15300,15300,15300,15300,1
|
|
20241211,135300,313185910,15300,15300,15300,15300,0
|
|
20241211,135200,313185910,15300,15300,15300,15300,1
|
|
20241211,135100,313170610,15300,15300,15300,15300,0
|
|
20241211,135000,313170610,15300,15300,15300,15300,1
|
|
20241211,134900,313155310,15300,15300,15300,15300,0
|
|
20241211,134800,313155310,15300,15300,15300,15300,1
|
|
20241211,134700,313140010,15300,15300,15300,15300,0
|
|
20241211,134600,313140010,15300,15300,15300,15300,1
|
|
20241211,134500,313124710,15300,15300,15300,15300,0
|
|
20241211,134400,313124710,15300,15300,15300,15300,0
|
|
20241211,134300,313124710,15300,15300,15300,15300,1
|
|
20241211,134200,313109410,15300,15300,15300,15300,0
|
|
20241211,134100,313109410,15300,15300,15300,15300,8
|
|
20241211,134000,312987010,15300,15300,15300,15300,0
|
|
20241211,133900,312987010,15300,15300,15300,15300,1
|
|
20241211,133800,312971710,15300,15300,15300,15300,0
|
|
20241211,133700,312971710,15300,15280,15300,15280,40
|
|
20241211,133600,312360490,15280,15280,15280,15280,40
|
|
20241211,133500,311749290,15300,15300,15300,15300,1
|
|
20241211,133400,311733990,15280,15280,15280,15280,0
|
|
20241211,133300,311733990,15280,15280,15280,15280,0
|
|
20241211,133200,311733990,15280,15280,15280,15280,10
|
|
20241211,133100,311581190,15280,15280,15280,15280,58
|
|
20241211,133000,310694950,15290,15280,15290,15280,143
|
|
20241211,132900,308508910,15290,15290,15290,15290,62
|
|
20241211,132800,307560930,15290,15290,15290,15290,115
|
|
20241211,132700,305802580,15300,15300,15300,15300,0
|
|
20241211,132600,305802580,15300,15300,15310,15300,75
|
|
20241211,132500,304655060,15300,15300,15300,15300,0
|
|
20241211,132400,304655060,15300,15300,15300,15300,60
|
|
20241211,132300,303737060,15320,15320,15320,15320,0
|
|
20241211,132200,303737060,15320,15320,15320,15320,0
|
|
20241211,132100,303737060,15320,15320,15320,15320,110
|
|
20241211,132000,302051860,15320,15320,15320,15320,0
|
|
20241211,131900,302051860,15320,15320,15320,15320,0
|
|
20241211,131800,302051860,15320,15320,15320,15320,41
|
|
20241211,131700,301423740,15320,15320,15320,15320,1
|
|
20241211,131600,301408420,15320,15320,15320,15320,0
|
|
20241211,131500,301408420,15320,15320,15320,15320,0
|
|
20241211,131400,301408420,15320,15320,15320,15320,0
|
|
20241211,131300,301408420,15320,15320,15320,15320,0
|
|
20241211,131200,301408420,15320,15330,15330,15320,56
|
|
20241211,131100,300550430,15320,15320,15320,15320,0
|
|
20241211,131000,300550430,15320,15320,15320,15320,0
|
|
20241211,130900,300550430,15320,15320,15320,15320,0
|
|
20241211,130800,300550430,15320,15320,15320,15320,39
|
|
20241211,130700,299952950,15330,15330,15330,15330,0
|
|
20241211,130600,299952950,15330,15330,15330,15330,0
|
|
20241211,130500,299952950,15330,15330,15330,15330,0
|
|
20241211,130400,299952950,15330,15330,15330,15330,0
|
|
20241211,130300,299952950,15330,15330,15330,15330,0
|
|
20241211,130200,299952950,15330,15300,15330,15300,137
|
|
20241211,130100,297855050,15300,15300,15300,15300,0
|
|
20241211,130000,297855050,15300,15300,15300,15300,1
|
|
20241211,125900,297839750,15320,15300,15320,15290,971
|
|
20241211,125800,282973120,15300,15400,15400,15300,1481
|
|
20241211,125700,260231270,15410,15410,15410,15410,0
|
|
20241211,125600,260231270,15410,15410,15410,15410,1
|
|
20241211,125500,260215860,15410,15410,15410,15410,7
|
|
20241211,125400,260107990,15410,15410,15410,15410,7
|
|
20241211,125300,260000120,15410,15410,15410,15410,13
|
|
20241211,125200,259799790,15410,15410,15410,15410,7
|
|
20241211,125100,259691920,15410,15410,15410,15400,28
|
|
20241211,125000,259260580,15400,15400,15400,15400,0
|
|
20241211,124900,259260580,15400,15400,15400,15400,14
|
|
20241211,124800,259044980,15400,15400,15400,15400,7
|
|
20241211,124700,258937180,15400,15400,15400,15400,13
|
|
20241211,124600,258736980,15400,15400,15400,15400,7
|
|
20241211,124500,258629180,15400,15400,15400,15400,13
|
|
20241211,124400,258428980,15400,15400,15400,15400,7
|
|
20241211,124300,258321180,15400,15400,15400,15400,13
|
|
20241211,124200,258120980,15400,15400,15400,15400,16
|
|
20241211,124100,257874580,15400,15400,15400,15400,7
|
|
20241211,124000,257766780,15400,15400,15400,15400,13
|
|
20241211,123900,257566580,15400,15400,15400,15400,7
|
|
20241211,123800,257458780,15400,15390,15400,15390,9
|
|
20241211,123700,257320210,15390,15390,15390,15390,7
|
|
20241211,123600,257212480,15390,15390,15390,15390,13
|
|
20241211,123500,257012410,15380,15380,15380,15380,28
|
|
20241211,123400,256581770,15370,15370,15370,15370,2
|
|
20241211,123300,256551030,15350,15350,15350,15350,4
|
|
20241211,123200,256489630,15320,15320,15320,15320,0
|
|
20241211,123100,256489630,15320,15330,15330,15320,46
|
|
20241211,123000,255784500,15320,15320,15320,15320,6
|
|
20241211,122900,255692580,15300,15310,15310,15300,15
|
|
20241211,122800,255462940,15300,15310,15310,15300,57
|
|
20241211,122700,254590670,15320,15320,15320,15320,7
|
|
20241211,122600,254483430,15310,15310,15310,15310,17
|
|
20241211,122500,254223160,15320,15310,15330,15310,31
|
|
20241211,122400,253748310,15320,15320,15320,15320,9
|
|
20241211,122300,253610430,15330,15340,15340,15330,26
|
|
20241211,122200,253211780,15340,15340,15340,15340,12
|
|
20241211,122100,253027700,15340,15330,15340,15330,13
|
|
20241211,122000,252828390,15320,15330,15330,15320,22
|
|
20241211,121900,252491280,15330,15330,15330,15330,27
|
|
20241211,121800,252077370,15320,15320,15320,15320,0
|
|
20241211,121700,252077370,15320,15330,15330,15320,23
|
|
20241211,121600,251724940,15320,15310,15320,15310,20
|
|
20241211,121500,251418670,15310,15310,15310,15310,11
|
|
20241211,121400,251250260,15310,15320,15320,15310,23
|
|
20241211,121300,250898060,15310,15310,15310,15310,4
|
|
20241211,121200,250836820,15330,15290,15340,15290,46
|
|
20241211,121100,250132340,15300,15300,15300,15300,16
|
|
20241211,121000,249887540,15290,15300,15300,15290,74
|
|
20241211,120900,248755950,15300,15320,15320,15300,40
|
|
20241211,120800,248143510,15300,15300,15300,15300,0
|
|
20241211,120700,248143510,15300,15300,15300,15290,61
|
|
20241211,120600,247210750,15290,15310,15310,15290,54
|
|
20241211,120500,246384620,15320,15320,15320,15320,7
|
|
20241211,120400,246277380,15300,15310,15310,15300,21
|
|
20241211,120300,245956010,15310,15310,15310,15310,15
|
|
20241211,120200,245726360,15300,15300,15300,15290,58
|
|
20241211,120100,244839400,15300,15300,15300,15300,42
|
|
20241211,120000,244196800,15310,15310,15310,15310,22
|
|
20241211,115900,243859980,15300,15310,15310,15300,17
|
|
20241211,115800,243599720,15320,15320,15320,15320,7
|
|
20241211,115700,243492480,15290,15300,15300,15290,20
|
|
20241211,115600,243186610,15300,15320,15320,15300,233
|
|
20241211,115500,239621490,15310,15300,15310,15300,15
|
|
20241211,115400,239391970,15310,15310,15310,15310,15
|
|
20241211,115300,239162320,15310,15310,15310,15300,21
|
|
20241211,115200,238840930,15310,15310,15310,15300,58
|
|
20241211,115100,237953150,15310,15320,15320,15310,16
|
|
20241211,115000,237708050,15310,15340,15350,15310,603
|
|
20241211,114900,228464150,15350,15350,15350,15350,22
|
|
20241211,114800,228126450,15350,15350,15350,15350,3
|
|
20241211,114700,228080400,15330,15360,15360,15330,61
|
|
20241211,114600,227144880,15370,15380,15380,15360,74
|
|
20241211,114500,226007910,15380,15380,15380,15370,24
|
|
20241211,114400,225638900,15370,15380,15380,15370,19
|
|
20241211,114300,225346800,15370,15380,15380,15370,25
|
|
20241211,114200,224962420,15380,15380,15380,15380,7
|
|
20241211,114100,224854760,15380,15380,15380,15380,13
|
|
20241211,114000,224654820,15380,15380,15380,15380,7
|
|
20241211,113900,224547160,15380,15380,15380,15380,14
|
|
20241211,113800,224331840,15380,15380,15380,15380,6
|
|
20241211,113700,224239560,15380,15370,15380,15370,9
|
|
20241211,113600,224101160,15370,15370,15370,15370,70
|
|
20241211,113500,223025260,15370,15370,15370,15370,13
|
|
20241211,113400,222825450,15370,15370,15370,15370,13
|
|
20241211,113300,222625640,15370,15380,15380,15370,12
|
|
20241211,113200,222441130,15370,15400,15400,15360,345
|
|
20241211,113100,217138300,15390,15400,15400,15390,21
|
|
20241211,113000,216815050,15400,15400,15400,15400,597
|
|
20241211,112900,207621250,15400,15400,15400,15400,7
|
|
20241211,112800,207513450,15400,15390,15400,15390,12
|
|
20241211,112700,207328710,15390,15390,15390,15390,7
|
|
20241211,112600,207220980,15390,15390,15390,15390,33
|
|
20241211,112500,206713110,15390,15390,15390,15390,7
|
|
20241211,112400,206605380,15390,15390,15390,15390,13
|
|
20241211,112300,206405310,15390,15380,15390,15380,13
|
|
20241211,112200,206205300,15370,15390,15390,15370,30
|
|
20241211,112100,205743820,15400,15400,15400,15400,27
|
|
20241211,112000,205328020,15390,15390,15390,15390,6
|
|
20241211,111900,205235680,15390,15390,15390,15390,14
|
|
20241211,111800,205020220,15380,15380,15380,15370,14
|
|
20241211,111700,204804910,15390,15390,15390,15390,13
|
|
20241211,111600,204604840,15390,15390,15390,15390,20
|
|
20241211,111500,204297040,15390,15380,15390,15380,7
|
|
20241211,111400,204189320,15390,15400,15400,15390,13
|
|
20241211,111300,203989190,15390,15380,15390,15380,7
|
|
20241211,111200,203881470,15380,15380,15380,15380,18
|
|
20241211,111100,203604630,15380,15370,15380,15370,2
|
|
20241211,111000,203573880,15370,15370,15370,15370,19
|
|
20241211,110900,203281850,15370,15370,15370,15370,7
|
|
20241211,110800,203174260,15370,15370,15370,15370,16
|
|
20241211,110700,202928340,15370,15370,15370,15370,6
|
|
20241211,110600,202836120,15370,15370,15370,15370,14
|
|
20241211,110500,202620940,15370,15390,15390,15360,61
|
|
20241211,110400,201683510,15390,15390,15390,15390,12
|
|
20241211,110300,201498830,15390,15390,15390,15390,7
|
|
20241211,110200,201391100,15390,15390,15390,15380,40
|
|
20241211,110100,200775570,15390,15390,15390,15390,5
|
|
20241211,110000,200698620,15390,15390,15390,15390,15
|
|
20241211,105900,200467770,15390,15380,15390,15380,15
|
|
20241211,105800,200237040,15380,15380,15380,15380,7
|
|
20241211,105700,200129380,15370,15380,15380,15370,25
|
|
20241211,105600,199745060,15380,15380,15380,15380,7
|
|
20241211,105500,199637400,15370,15370,15370,15360,10
|
|
20241211,105400,199483710,15370,15370,15370,15370,13
|
|
20241211,105300,199283900,15370,15370,15370,15370,28
|
|
20241211,105200,198853540,15370,15380,15380,15370,11
|
|
20241211,105100,198684400,15380,15380,15380,15380,14
|
|
20241211,105000,198469080,15370,15370,15370,15370,1
|
|
20241211,104900,198453710,15370,15370,15370,15370,14
|
|
20241211,104800,198238530,15370,15380,15380,15360,48
|
|
20241211,104700,197500730,15380,15380,15380,15380,7
|
|
20241211,104600,197393070,15370,15360,15380,15360,254
|
|
20241211,104500,193490030,15350,15350,15350,15350,18
|
|
20241211,104400,193213730,15340,15340,15340,15340,8
|
|
20241211,104300,193091010,15330,15320,15330,15320,6
|
|
20241211,104200,192999080,15320,15310,15320,15310,2
|
|
20241211,104100,192968450,15310,15310,15330,15310,514
|
|
20241211,104000,185093970,15310,15310,15310,15310,13
|
|
20241211,103900,184894940,15310,15310,15310,15310,7
|
|
20241211,103800,184787770,15310,15310,15310,15310,13
|
|
20241211,103700,184588740,15310,15310,15310,15310,14
|
|
20241211,103600,184374400,15310,15310,15310,15310,6
|
|
20241211,103500,184282540,15310,15310,15310,15310,26
|
|
20241211,103400,183884480,15310,15310,15310,15310,1
|
|
20241211,103300,183869170,15310,15300,15310,15300,74
|
|
20241211,103200,182736240,15290,15280,15290,15280,46
|
|
20241211,103100,182032910,15270,15260,15280,15260,216
|
|
20241211,103000,178733690,15260,15240,15270,15240,66
|
|
20241211,102900,177727390,15230,15210,15230,15210,6
|
|
20241211,102800,177636090,15210,15280,15280,15210,1015
|
|
20241211,102700,162144920,15290,15280,15290,15280,8
|
|
20241211,102600,162022610,15280,15280,15280,15280,84
|
|
20241211,102500,160739090,15280,15270,15280,15270,45
|
|
20241211,102400,160051500,15280,15270,15280,15270,326
|
|
20241211,102300,155073410,15270,15270,15270,15270,8
|
|
20241211,102200,154951250,15270,15270,15270,15270,14
|
|
20241211,102100,154737470,15270,15270,15270,15270,6
|
|
20241211,102000,154645850,15270,15290,15290,15180,1748
|
|
20241211,101900,127991840,15280,15280,15280,15280,1
|
|
20241211,101800,127976560,15270,15270,15270,15270,43
|
|
20241211,101700,127319950,15270,15330,15330,15260,960
|
|
20241211,101600,112636560,15340,15290,15340,15290,432
|
|
20241211,101500,106016300,15290,15290,15290,15290,18
|
|
20241211,101400,105741080,15290,15290,15290,15290,6
|
|
20241211,101300,105649340,15260,15260,15260,15260,0
|
|
20241211,101200,105649340,15260,15250,15260,15250,141
|
|
20241211,101100,103497970,15130,15130,15130,15130,0
|
|
20241211,101000,103497970,15130,15310,15310,15130,572
|
|
20241211,100900,94772600,15310,15310,15310,15310,13
|
|
20241211,100800,94573570,15310,15310,15310,15310,7
|
|
20241211,100700,94466400,15310,15310,15310,15310,13
|
|
20241211,100600,94267370,15310,15310,15310,15310,7
|
|
20241211,100500,94160200,15310,15310,15310,15310,13
|
|
20241211,100400,93961170,15310,15310,15310,15310,7
|
|
20241211,100300,93854000,15310,15300,15310,15300,8
|
|
20241211,100200,93731530,15300,15300,15300,15300,97
|
|
20241211,100100,92247430,15300,15300,15300,15300,7
|
|
20241211,100000,92140330,15300,15300,15300,15290,16
|
|
20241211,095900,91895560,15300,15290,15300,15290,47
|
|
20241211,095800,91176860,15300,15290,15360,15290,903
|
|
20241211,095700,77351480,15300,15300,15300,15300,106
|
|
20241211,095600,75729680,15260,15260,15300,15260,1172
|
|
20241211,095500,57805320,15290,15290,15290,15290,24
|
|
20241211,095400,57438360,15280,15280,15280,15280,9
|
|
20241211,095300,57300840,15280,15280,15280,15280,7
|
|
20241211,095200,57193880,15270,15270,15270,15260,15
|
|
20241211,095100,56964840,15270,15260,15270,15260,2
|
|
20241211,095000,56934310,15300,15300,15300,15300,24
|
|
20241211,094900,56567110,15300,15290,15300,15290,8
|
|
20241211,094800,56444720,15280,15290,15290,15280,12
|
|
20241211,094700,56261300,15280,15270,15280,15270,2
|
|
20241211,094600,56230750,15260,15260,15260,15260,171
|
|
20241211,094500,53621290,15260,15290,15290,15260,21
|
|
20241211,094400,53300360,15290,15280,15290,15280,8
|
|
20241211,094300,53178050,15280,15280,15280,15280,16
|
|
20241211,094200,52933570,15270,15270,15270,15270,1
|
|
20241211,094100,52918300,15260,15260,15290,15250,537
|
|
20241211,094000,44717160,15290,15260,15290,15260,443
|
|
20241211,093900,37945190,15250,15260,15260,15250,52
|
|
20241211,093800,37152170,15270,15290,15290,15270,306
|
|
20241211,093700,32476250,15270,15260,15330,15260,7
|
|
20241211,093600,32369300,15280,15260,15280,15260,89
|
|
20241211,093500,31009410,15260,15260,15260,15260,1
|
|
20241211,093400,30994150,15280,15260,15280,15260,3
|
|
20241211,093300,30948330,15250,15250,15250,15250,35
|
|
20241211,093200,30414580,15250,15250,15250,15250,1
|
|
20241211,093100,30399330,15250,15270,15270,15230,90
|
|
20241211,093000,29027260,15220,15280,15300,15220,376
|
|
20241211,092900,23279080,15220,15210,15220,15210,521
|
|
20241211,092800,15349480,15210,15230,15240,15210,25
|
|
20241211,092700,14968790,15230,15230,15230,15230,8
|
|
20241211,092600,14846950,15220,15220,15220,15220,2
|
|
20241211,092500,14816510,15210,15260,15260,15200,346
|
|
20241211,092400,9543570,15230,15230,15230,15230,1
|
|
20241211,092300,9528340,15220,15220,15220,15220,101
|
|
20241211,092200,7991120,15220,15220,15220,15220,39
|
|
20241211,092100,7397540,15220,15220,15220,15220,15
|
|
20241211,092000,7169240,15220,15210,15220,15210,94
|
|
20241211,091900,5738580,15200,15200,15200,15200,1
|
|
20241211,091800,5723380,15190,15180,15190,15180,3
|
|
20241211,091700,5677830,15180,15180,15180,15180,8
|
|
20241211,091600,5556390,15180,15170,15180,15170,5
|
|
20241211,091500,5480500,15160,15150,15160,15150,3
|
|
20241211,091400,5435040,15180,15150,15180,15150,75
|
|
20241211,091300,4298310,15150,15140,15150,15140,2
|
|
20241211,091200,4268020,15110,15110,15110,15110,0
|
|
20241211,091100,4268020,15110,15110,15110,15110,4
|
|
20241211,091000,4207580,15150,15140,15150,15130,121
|
|
20241211,090900,2375600,15080,15150,15150,15080,40
|
|
20241211,090800,1771000,15080,15080,15080,15080,0
|
|
20241211,090700,1771000,15080,15070,15100,15070,38
|
|
20241211,090600,1197720,15070,15070,15070,15070,0
|
|
20241211,090500,1197720,15070,15050,15070,15050,28
|
|
20241211,090400,775940,14910,14910,14910,14910,20
|
|
20241211,090300,477740,15070,15070,15070,15070,0
|
|
20241211,090200,477740,15070,15070,15070,15070,0
|
|
20241211,090100,477740,15070,15070,15070,15070,0
|
|
20241211,090000,477740,15070,14920,15070,14920,32
|