580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183700,797739050,18630,18630,18630,18630,985
|
|
20241206,183600,797739050,18630,18630,18630,18630,0
|
|
20241206,183500,797739050,18630,18630,18630,18630,0
|
|
20241206,183400,797739050,18630,18630,18630,18630,0
|
|
20241206,183300,797739050,18630,18630,18630,18630,0
|
|
20241206,183200,797739050,18630,18630,18630,18630,0
|
|
20241206,183100,797739050,18630,18630,18630,18630,0
|
|
20241206,183000,797739050,18630,18630,18630,18630,0
|
|
20241206,182900,797739050,18630,18630,18630,18630,0
|
|
20241206,182800,797739050,18630,18630,18630,18630,0
|
|
20241206,182700,797739050,18630,18630,18630,18630,0
|
|
20241206,182600,797739050,18630,18630,18630,18630,0
|
|
20241206,182500,797739050,18630,18630,18630,18630,0
|
|
20241206,182400,797739050,18630,18630,18630,18630,0
|
|
20241206,182300,797739050,18630,18630,18630,18630,0
|
|
20241206,182200,797739050,18630,18630,18630,18630,0
|
|
20241206,182100,797739050,18630,18630,18630,18630,0
|
|
20241206,182000,797739050,18630,18630,18630,18630,0
|
|
20241206,181900,797739050,18630,18630,18630,18630,0
|
|
20241206,181800,797739050,18630,18630,18630,18630,0
|
|
20241206,181700,797739050,18630,18630,18630,18630,0
|
|
20241206,181600,797739050,18630,18630,18630,18630,0
|
|
20241206,181500,797739050,18630,18630,18630,18630,0
|
|
20241206,181400,797739050,18630,18630,18630,18630,0
|
|
20241206,181300,797739050,18630,18630,18630,18630,0
|
|
20241206,181200,797739050,18630,18630,18630,18630,0
|
|
20241206,181100,797739050,18630,18630,18630,18630,0
|
|
20241206,181000,797739050,18630,18630,18630,18630,0
|
|
20241206,180900,797739050,18630,18630,18630,18630,0
|
|
20241206,180800,797739050,18630,18630,18630,18630,0
|
|
20241206,180700,797739050,18630,18630,18630,18630,985
|
|
20241206,180600,797739050,18630,18630,18630,18630,0
|
|
20241206,180500,797739050,18630,18630,18630,18630,0
|
|
20241206,180400,797739050,18630,18630,18630,18630,0
|
|
20241206,180300,797739050,18630,18630,18630,18630,0
|
|
20241206,180200,797739050,18630,18630,18630,18630,0
|
|
20241206,180100,797739050,18630,18630,18630,18630,0
|
|
20241206,180000,797739050,18630,18630,18630,18630,0
|
|
20241206,175900,797739050,18630,18630,18630,18630,0
|
|
20241206,175800,797739050,18630,18630,18630,18630,0
|
|
20241206,175700,797739050,18630,18630,18630,18630,0
|
|
20241206,175600,797739050,18630,18630,18630,18630,0
|
|
20241206,175500,797739050,18630,18630,18630,18630,0
|
|
20241206,175400,797739050,18630,18630,18630,18630,0
|
|
20241206,175300,797739050,18630,18630,18630,18630,0
|
|
20241206,175200,797739050,18630,18630,18630,18630,0
|
|
20241206,175100,797739050,18630,18630,18630,18630,0
|
|
20241206,175000,797739050,18630,18630,18630,18630,0
|
|
20241206,174900,797739050,18630,18630,18630,18630,0
|
|
20241206,174800,797739050,18630,18630,18630,18630,0
|
|
20241206,174700,797739050,18630,18630,18630,18630,0
|
|
20241206,174600,797739050,18630,18630,18630,18630,0
|
|
20241206,174500,797739050,18630,18630,18630,18630,0
|
|
20241206,174400,797739050,18630,18630,18630,18630,0
|
|
20241206,174300,797739050,18630,18630,18630,18630,0
|
|
20241206,174200,797739050,18630,18630,18630,18630,0
|
|
20241206,174100,797739050,18630,18630,18630,18630,0
|
|
20241206,174000,797739050,18630,18630,18630,18630,0
|
|
20241206,173900,797739050,18630,18630,18630,18630,0
|
|
20241206,173800,797739050,18630,18630,18630,18630,0
|
|
20241206,173700,797739050,18630,18630,18630,18630,985
|
|
20241206,173600,797739050,18630,18630,18630,18630,0
|
|
20241206,173500,797739050,18630,18630,18630,18630,0
|
|
20241206,173400,797739050,18630,18630,18630,18630,0
|
|
20241206,173300,797739050,18630,18630,18630,18630,0
|
|
20241206,173200,797739050,18630,18630,18630,18630,0
|
|
20241206,173100,797739050,18630,18630,18630,18630,0
|
|
20241206,173000,797739050,18630,18630,18630,18630,0
|
|
20241206,172900,797739050,18630,18630,18630,18630,0
|
|
20241206,172800,797739050,18630,18630,18630,18630,0
|
|
20241206,172700,797739050,18630,18630,18630,18630,0
|
|
20241206,172600,797739050,18630,18630,18630,18630,0
|
|
20241206,172500,797739050,18630,18630,18630,18630,0
|
|
20241206,172400,797739050,18630,18630,18630,18630,0
|
|
20241206,172300,797739050,18630,18630,18630,18630,0
|
|
20241206,172200,797739050,18630,18630,18630,18630,0
|
|
20241206,172100,797739050,18630,18630,18630,18630,0
|
|
20241206,172000,797739050,18630,18630,18630,18630,0
|
|
20241206,171900,797739050,18630,18630,18630,18630,0
|
|
20241206,171800,797739050,18630,18630,18630,18630,0
|
|
20241206,171700,797739050,18630,18630,18630,18630,0
|
|
20241206,171600,797739050,18630,18630,18630,18630,0
|
|
20241206,171500,797739050,18630,18630,18630,18630,0
|
|
20241206,171400,797739050,18630,18630,18630,18630,0
|
|
20241206,171300,797739050,18630,18630,18630,18630,0
|
|
20241206,171200,797739050,18630,18630,18630,18630,0
|
|
20241206,171100,797739050,18630,18630,18630,18630,0
|
|
20241206,171000,797739050,18630,18630,18630,18630,0
|
|
20241206,170900,797739050,18630,18630,18630,18630,0
|
|
20241206,170800,797739050,18630,18630,18630,18630,0
|
|
20241206,170700,797739050,18630,18630,18630,18630,985
|
|
20241206,170600,797739050,18630,18630,18630,18630,0
|
|
20241206,170500,797739050,18630,18630,18630,18630,0
|
|
20241206,170400,797739050,18630,18630,18630,18630,0
|
|
20241206,170300,797739050,18630,18630,18630,18630,0
|
|
20241206,170200,797739050,18630,18630,18630,18630,0
|
|
20241206,170100,797739050,18630,18630,18630,18630,0
|
|
20241206,170000,797739050,18630,18630,18630,18630,0
|
|
20241206,165900,797739050,18630,18630,18630,18630,0
|
|
20241206,165800,797739050,18630,18630,18630,18630,0
|
|
20241206,165700,797739050,18630,18630,18630,18630,0
|
|
20241206,165600,797739050,18630,18630,18630,18630,0
|
|
20241206,165500,797739050,18630,18630,18630,18630,0
|
|
20241206,165400,797739050,18630,18630,18630,18630,0
|
|
20241206,165300,797739050,18630,18630,18630,18630,0
|
|
20241206,165200,797739050,18630,18630,18630,18630,0
|
|
20241206,165100,797739050,18630,18630,18630,18630,0
|
|
20241206,165000,797739050,18630,18630,18630,18630,0
|
|
20241206,164900,797739050,18630,18630,18630,18630,0
|
|
20241206,164800,797739050,18630,18630,18630,18630,0
|
|
20241206,164700,797739050,18630,18630,18630,18630,0
|
|
20241206,164600,797739050,18630,18630,18630,18630,0
|
|
20241206,164500,797739050,18630,18630,18630,18630,0
|
|
20241206,164400,797739050,18630,18630,18630,18630,0
|
|
20241206,164300,797739050,18630,18630,18630,18630,0
|
|
20241206,164200,797739050,18630,18630,18630,18630,0
|
|
20241206,164100,797739050,18630,18630,18630,18630,0
|
|
20241206,164000,797739050,18630,18630,18630,18630,0
|
|
20241206,163900,797739050,18630,18630,18630,18630,0
|
|
20241206,163800,797739050,18630,18630,18630,18630,0
|
|
20241206,163700,797739050,18630,18630,18630,18630,985
|
|
20241206,163600,797739050,18630,18630,18630,18630,0
|
|
20241206,163500,797739050,18630,18630,18630,18630,0
|
|
20241206,163400,797739050,18630,18630,18630,18630,0
|
|
20241206,163300,797739050,18630,18630,18630,18630,0
|
|
20241206,163200,797739050,18630,18630,18630,18630,0
|
|
20241206,163100,797739050,18630,18630,18630,18630,0
|
|
20241206,163000,797739050,18630,18630,18630,18630,0
|
|
20241206,162900,797739050,18630,18630,18630,18630,0
|
|
20241206,162800,797739050,18630,18630,18630,18630,0
|
|
20241206,162700,797739050,18630,18630,18630,18630,0
|
|
20241206,162600,797739050,18630,18630,18630,18630,0
|
|
20241206,162500,797739050,18630,18630,18630,18630,0
|
|
20241206,162400,797739050,18630,18630,18630,18630,0
|
|
20241206,162300,797739050,18630,18630,18630,18630,0
|
|
20241206,162200,797739050,18630,18630,18630,18630,0
|
|
20241206,162100,797739050,18630,18630,18630,18630,0
|
|
20241206,162000,797739050,18630,18630,18630,18630,0
|
|
20241206,161900,797739050,18630,18630,18630,18630,0
|
|
20241206,161800,797739050,18630,18630,18630,18630,0
|
|
20241206,161700,797739050,18630,18630,18630,18630,0
|
|
20241206,161600,797739050,18630,18630,18630,18630,0
|
|
20241206,161500,797739050,18630,18630,18630,18630,0
|
|
20241206,161400,797739050,18630,18630,18630,18630,0
|
|
20241206,161300,797739050,18630,18630,18630,18630,0
|
|
20241206,161200,797739050,18630,18630,18630,18630,0
|
|
20241206,161100,797739050,18630,18630,18630,18630,0
|
|
20241206,161000,797739050,18630,18630,18630,18630,0
|
|
20241206,160900,797739050,18630,18630,18630,18630,0
|
|
20241206,160800,797739050,18630,18630,18630,18630,0
|
|
20241206,160700,797739050,18630,18630,18630,18630,985
|
|
20241206,160600,797739050,18630,18630,18630,18630,0
|
|
20241206,160500,797739050,18630,18630,18630,18630,0
|
|
20241206,160400,797739050,18630,18630,18630,18630,0
|
|
20241206,160300,797739050,18630,18630,18630,18630,0
|
|
20241206,160200,797739050,18630,18630,18630,18630,0
|
|
20241206,160100,797739050,18630,18630,18630,18630,0
|
|
20241206,160000,797739050,18630,18630,18630,18630,0
|
|
20241206,155900,797739050,18630,18630,18630,18630,0
|
|
20241206,155800,797739050,18630,18630,18630,18630,0
|
|
20241206,155700,797739050,18630,18630,18630,18630,0
|
|
20241206,155600,797739050,18630,18630,18630,18630,0
|
|
20241206,155500,797739050,18630,18630,18630,18630,0
|
|
20241206,155400,797739050,18630,18630,18630,18630,0
|
|
20241206,155300,797739050,18630,18630,18630,18630,0
|
|
20241206,155200,797739050,18630,18630,18630,18630,0
|
|
20241206,155100,797739050,18630,18630,18630,18630,0
|
|
20241206,155000,797739050,18630,18630,18630,18630,0
|
|
20241206,154900,797739050,18630,18630,18630,18630,0
|
|
20241206,154800,797739050,18630,18630,18630,18630,0
|
|
20241206,154700,797739050,18630,18630,18630,18630,0
|
|
20241206,154600,797739050,18630,18630,18630,18630,0
|
|
20241206,154500,797739050,18630,18630,18630,18630,0
|
|
20241206,154400,797739050,18630,18630,18630,18630,0
|
|
20241206,154300,797739050,18630,18630,18630,18630,0
|
|
20241206,154200,797739050,18630,18630,18630,18630,0
|
|
20241206,154100,797739050,18630,18630,18630,18630,0
|
|
20241206,154000,797739050,18630,18630,18630,18630,0
|
|
20241206,153900,797739050,18630,18630,18630,18630,0
|
|
20241206,153800,797739050,18630,18630,18630,18630,0
|
|
20241206,153700,797739050,18630,18630,18630,18630,985
|
|
20241206,153600,797739050,18630,18630,18630,18630,0
|
|
20241206,153500,797739050,18630,18630,18630,18630,0
|
|
20241206,153400,797739050,18630,18630,18630,18630,0
|
|
20241206,153300,797739050,18630,18630,18630,18630,0
|
|
20241206,153200,797739050,18630,18630,18630,18630,0
|
|
20241206,153100,797739050,18630,18630,18630,18630,0
|
|
20241206,153000,797739050,18630,18630,18630,18630,985
|
|
20241206,152900,779388500,18520,18520,18520,18520,0
|
|
20241206,152800,779388500,18520,18520,18520,18520,0
|
|
20241206,152700,779388500,18520,18520,18520,18520,0
|
|
20241206,152600,779388500,18520,18520,18520,18520,0
|
|
20241206,152500,779388500,18520,18520,18520,18520,0
|
|
20241206,152400,779388500,18520,18520,18520,18520,0
|
|
20241206,152300,779388500,18520,18520,18520,18520,0
|
|
20241206,152200,779388500,18520,18520,18520,18520,0
|
|
20241206,152100,779388500,18520,18520,18520,18520,0
|
|
20241206,152000,779388500,18520,18520,18520,18520,0
|
|
20241206,151900,779388500,18520,18520,18520,18520,56
|
|
20241206,151800,778351380,18570,18570,18570,18520,18
|
|
20241206,151700,778017370,18530,18530,18530,18530,0
|
|
20241206,151600,778017370,18530,18540,18540,18530,162
|
|
20241206,151500,775015110,18540,18540,18540,18540,0
|
|
20241206,151400,775015110,18540,18540,18540,18540,14
|
|
20241206,151300,774755550,18540,18540,18540,18540,0
|
|
20241206,151200,774755550,18540,18540,18540,18540,13
|
|
20241206,151100,774514530,18540,18540,18540,18540,0
|
|
20241206,151000,774514530,18540,18530,18540,18530,6
|
|
20241206,150900,774403340,18540,18540,18540,18540,0
|
|
20241206,150800,774403340,18540,18540,18540,18540,0
|
|
20241206,150700,774403340,18540,18540,18540,18540,0
|
|
20241206,150600,774403340,18540,18530,18540,18530,2
|
|
20241206,150500,774366270,18540,18540,18540,18540,50
|
|
20241206,150400,773439270,18540,18540,18540,18540,90
|
|
20241206,150300,771770670,18540,18580,18580,18540,731
|
|
20241206,150200,758217730,18570,18570,18570,18570,0
|
|
20241206,150100,758217730,18570,18570,18570,18570,47
|
|
20241206,150000,757344940,18550,18550,18580,18550,5
|
|
20241206,145900,757252160,18550,18550,18590,18550,15
|
|
20241206,145800,756973390,18550,18540,18550,18530,14
|
|
20241206,145700,756713730,18540,18540,18540,18540,2
|
|
20241206,145600,756676650,18530,18530,18530,18530,3
|
|
20241206,145500,756621060,18550,18550,18550,18550,2
|
|
20241206,145400,756583960,18550,18550,18550,18550,0
|
|
20241206,145300,756583960,18550,18550,18590,18540,118
|
|
20241206,145200,754394800,18590,18590,18590,18590,0
|
|
20241206,145100,754394800,18590,18550,18590,18530,41
|
|
20241206,145000,753633590,18540,18530,18540,18530,5
|
|
20241206,144900,753540920,18530,18530,18530,18530,0
|
|
20241206,144800,753540920,18530,18530,18530,18530,6
|
|
20241206,144700,753429740,18530,18530,18530,18530,1
|
|
20241206,144600,753411210,18540,18530,18540,18530,3
|
|
20241206,144500,753355610,18530,18530,18530,18530,3
|
|
20241206,144400,753300020,18530,18530,18530,18530,0
|
|
20241206,144300,753300020,18530,18530,18530,18530,4
|
|
20241206,144200,753225900,18550,18530,18550,18530,3
|
|
20241206,144100,753170280,18540,18540,18540,18540,1
|
|
20241206,144000,753151740,18530,18530,18530,18530,4
|
|
20241206,143900,753077620,18550,18530,18550,18530,18
|
|
20241206,143800,752743760,18530,18530,18530,18530,0
|
|
20241206,143700,752743760,18530,18550,18550,18530,9
|
|
20241206,143600,752576870,18540,18550,18550,18540,3
|
|
20241206,143500,752521240,18530,18550,18550,18530,6
|
|
20241206,143400,752410000,18540,18530,18540,18530,3
|
|
20241206,143300,752354390,18550,18550,18550,18550,4
|
|
20241206,143200,752280190,18540,18530,18540,18530,6
|
|
20241206,143100,752168990,18530,18530,18530,18530,3
|
|
20241206,143000,752113400,18530,18530,18530,18530,1
|
|
20241206,142900,752094870,18530,18530,18530,18530,4
|
|
20241206,142800,752020750,18550,18530,18550,18530,19
|
|
20241206,142700,751668400,18530,18540,18540,18530,4
|
|
20241206,142600,751594250,18530,18530,18530,18530,2
|
|
20241206,142500,751557190,18540,18520,18540,18520,18
|
|
20241206,142400,751223530,18510,18480,18510,18480,8
|
|
20241206,142300,751075580,18470,18470,18470,18470,1
|
|
20241206,142200,751057110,18460,18470,18470,18460,2
|
|
20241206,142100,751020180,18460,18460,18460,18460,5
|
|
20241206,142000,750927880,18480,18470,18480,18470,80
|
|
20241206,141900,749449520,18480,18460,18480,18450,946
|
|
20241206,141800,731984360,18450,18450,18450,18450,1
|
|
20241206,141700,731965910,18450,18450,18450,18450,2
|
|
20241206,141600,731929010,18450,18450,18450,18450,3
|
|
20241206,141500,731873660,18460,18460,18460,18460,0
|
|
20241206,141400,731873660,18460,18450,18460,18450,18
|
|
20241206,141300,731541420,18450,18450,18450,18450,2
|
|
20241206,141200,731504520,18450,18450,18450,18450,3
|
|
20241206,141100,731449170,18450,18450,18450,18450,1
|
|
20241206,141000,731430720,18460,18450,18460,18450,17
|
|
20241206,140900,731116940,18450,18450,18450,18450,0
|
|
20241206,140800,731116940,18450,18450,18450,18450,3
|
|
20241206,140700,731061590,18450,18450,18450,18450,2
|
|
20241206,140600,731024690,18450,18460,18460,18450,15
|
|
20241206,140500,730747800,18460,18450,18460,18450,6
|
|
20241206,140400,730637090,18450,18450,18450,18450,5
|
|
20241206,140300,730544840,18450,18450,18450,18450,4
|
|
20241206,140200,730471040,18460,18440,18460,18440,14
|
|
20241206,140100,730212620,18460,18460,18460,18460,903
|
|
20241206,140000,713543240,18440,18450,18450,18440,6
|
|
20241206,135900,713432550,18450,18450,18450,18450,55
|
|
20241206,135800,712417800,18440,18440,18440,18440,13
|
|
20241206,135700,712178080,18440,18440,18440,18440,4
|
|
20241206,135600,712104320,18440,18440,18440,18440,0
|
|
20241206,135500,712104320,18440,18450,18450,18440,7
|
|
20241206,135400,711975200,18440,18440,18440,18440,0
|
|
20241206,135300,711975200,18440,18450,18460,18440,503
|
|
20241206,135200,702695970,18450,18450,18450,18450,4
|
|
20241206,135100,702622170,18460,18460,18460,18460,56
|
|
20241206,135000,701588410,18450,18460,18460,18450,17
|
|
20241206,134900,701274620,18450,18450,18450,18450,2
|
|
20241206,134800,701237720,18460,18450,18460,18450,38
|
|
20241206,134700,700536260,18450,18450,18450,18450,1
|
|
20241206,134600,700517810,18460,18450,18460,18450,32
|
|
20241206,134500,699927300,18450,18460,18460,18450,16
|
|
20241206,134400,699631960,18450,18450,18450,18450,11
|
|
20241206,134300,699429010,18450,18450,18450,18450,2
|
|
20241206,134200,699392110,18450,18450,18450,18450,1
|
|
20241206,134100,699373660,18450,18460,18460,18450,23
|
|
20241206,134000,698949170,18460,18460,18460,18460,37
|
|
20241206,133900,698266150,18450,18450,18460,18450,9
|
|
20241206,133800,698100080,18460,18450,18460,18450,737
|
|
20241206,133700,684495080,18450,18450,18450,18450,6
|
|
20241206,133600,684384380,18450,18450,18450,18450,5
|
|
20241206,133500,684292130,18460,18460,18460,18460,13
|
|
20241206,133400,684052150,18450,18450,18450,18450,4
|
|
20241206,133300,683978350,18450,18450,18450,18450,3
|
|
20241206,133200,683923000,18450,18450,18450,18450,3
|
|
20241206,133100,683867650,18450,18450,18450,18450,3
|
|
20241206,133000,683812300,18460,18450,18460,18450,19
|
|
20241206,132900,683461620,18450,18450,18450,18450,4
|
|
20241206,132800,683387820,18450,18450,18450,18450,3
|
|
20241206,132700,683332470,18450,18450,18460,18450,356
|
|
20241206,132600,676763900,18450,18450,18460,18450,16
|
|
20241206,132500,676468570,18450,18450,18450,18450,1
|
|
20241206,132400,676450120,18450,18450,18450,18450,8
|
|
20241206,132300,676302520,18450,18450,18450,18450,12
|
|
20241206,132200,676081120,18460,18450,18460,18450,15
|
|
20241206,132100,675804240,18450,18450,18450,18450,2
|
|
20241206,132000,675767340,18450,18450,18450,18450,8
|
|
20241206,131900,675619740,18450,18450,18450,18450,10
|
|
20241206,131800,675435240,18450,18450,18450,18450,2
|
|
20241206,131700,675398340,18450,18450,18450,18450,8
|
|
20241206,131600,675250740,18450,18450,18450,18450,12
|
|
20241206,131500,675029340,18450,18450,18450,18450,1
|
|
20241206,131400,675010890,18450,18460,18460,18450,191
|
|
20241206,131300,671485180,18460,18460,18460,18460,1
|
|
20241206,131200,671466720,18460,18460,18460,18460,9
|
|
20241206,131100,671300580,18460,18460,18460,18460,0
|
|
20241206,131000,671300580,18460,18470,18480,18460,17
|
|
20241206,130900,670986460,18470,18470,18470,18470,2
|
|
20241206,130800,670949520,18460,18460,18460,18460,3
|
|
20241206,130700,670894140,18460,18460,18460,18460,4
|
|
20241206,130600,670820300,18460,18460,18460,18460,0
|
|
20241206,130500,670820300,18460,18460,18460,18460,1
|
|
20241206,130400,670801840,18480,18470,18480,18470,19
|
|
20241206,130300,670450750,18490,18470,18490,18470,3
|
|
20241206,130200,670395300,18480,18480,18490,18480,4
|
|
20241206,130100,670321370,18490,18460,18520,18460,22
|
|
20241206,130000,669914150,18450,18470,18530,18450,22
|
|
20241206,125900,669507400,18470,18450,18470,18450,4
|
|
20241206,125800,669433540,18460,18470,18470,18460,4
|
|
20241206,125700,669359680,18480,18480,18480,18460,8
|
|
20241206,125600,669211920,18480,18450,18480,18450,6
|
|
20241206,125500,669101150,18470,18470,18470,18450,5
|
|
20241206,125400,669008840,18500,18470,18500,18450,20
|
|
20241206,125300,668639010,18450,18460,18460,18450,4
|
|
20241206,125200,668565180,18450,18470,18500,18450,11
|
|
20241206,125100,668362060,18450,18450,18460,18450,5
|
|
20241206,125000,668269790,18460,18470,18540,18450,22
|
|
20241206,124900,667862610,18460,18450,18460,18450,9
|
|
20241206,124800,667696530,18460,18460,18460,18450,5
|
|
20241206,124700,667604250,18460,18470,18470,18460,6
|
|
20241206,124600,667493460,18460,18470,18470,18460,6
|
|
20241206,124500,667382670,18460,18460,18470,18450,10
|
|
20241206,124400,667198080,18460,18450,18460,18450,7
|
|
20241206,124300,667068910,18460,18450,18540,18450,330
|
|
20241206,124200,660976580,18450,18460,18460,18450,5
|
|
20241206,124100,660884300,18460,18460,18460,18450,10
|
|
20241206,124000,660699770,18460,18460,18460,18450,5
|
|
20241206,123900,660607490,18460,18460,18460,18450,6
|
|
20241206,123800,660496760,18450,18450,18540,18450,11
|
|
20241206,123700,660293670,18450,18450,18450,18450,0
|
|
20241206,123600,660293670,18450,18450,18450,18450,6
|
|
20241206,123500,660182970,18450,18450,18460,18450,4
|
|
20241206,123400,660109160,18460,18450,18460,18450,6
|
|
20241206,123300,659998440,18450,18450,18450,18450,5
|
|
20241206,123200,659906190,18460,18450,18460,18450,3
|
|
20241206,123100,659850830,18450,18450,18450,18450,4
|
|
20241206,123000,659777030,18450,18450,18450,18450,3
|
|
20241206,122900,659721680,18450,18450,18450,18450,3
|
|
20241206,122800,659666330,18450,18450,18450,18450,5
|
|
20241206,122700,659574080,18450,18450,18470,18450,6
|
|
20241206,122600,659463350,18450,18460,18460,18450,123
|
|
20241206,122500,657193660,18460,18460,18460,18460,5
|
|
20241206,122400,657101360,18480,18480,18480,18480,34
|
|
20241206,122300,656473040,18480,18530,18530,18480,70
|
|
20241206,122200,655177470,18480,18470,18480,18460,7
|
|
20241206,122100,655048210,18480,18460,18480,18460,4
|
|
20241206,122000,654974330,18480,18460,18480,18460,5
|
|
20241206,121900,654882010,18480,18540,18580,18460,83
|
|
20241206,121800,653345390,18460,18480,18520,18460,1866
|
|
20241206,121700,618791600,18480,18470,18480,18450,9
|
|
20241206,121600,618625480,18470,18470,18470,18450,4
|
|
20241206,121500,618551620,18450,18450,18450,18450,2
|
|
20241206,121400,618514720,18460,18450,18470,18450,4
|
|
20241206,121300,618440880,18450,18450,18450,18450,2
|
|
20241206,121200,618403980,18460,18500,18500,18450,106
|
|
20241206,121100,616444230,18520,18510,18520,18500,18
|
|
20241206,121000,616110930,18500,18460,18500,18460,5
|
|
20241206,120900,616018530,18450,18450,18450,18450,4
|
|
20241206,120800,615944730,18450,18450,18450,18450,2
|
|
20241206,120700,615907830,18460,18450,18460,18450,4
|
|
20241206,120600,615834020,18480,18500,18520,18450,67
|
|
20241206,120500,614594570,18500,18450,18500,18450,7
|
|
20241206,120400,614465260,18470,18470,18470,18450,10
|
|
20241206,120300,614280680,18450,18450,18450,18450,2
|
|
20241206,120200,614243780,18440,18460,18460,18440,5
|
|
20241206,120100,614151520,18440,18440,18440,18440,6
|
|
20241206,120000,614040880,18490,18490,18490,18490,2
|
|
20241206,115900,614003900,18490,18490,18490,18490,3
|
|
20241206,115800,613948430,18490,18500,18500,18490,30
|
|
20241206,115700,613393520,18500,18520,18520,18500,10
|
|
20241206,115600,613208460,18500,18500,18510,18500,7
|
|
20241206,115500,613078940,18500,18500,18500,18500,16
|
|
20241206,115400,612782940,18500,18510,18520,18500,7
|
|
20241206,115300,612653380,18500,18500,18500,18500,5
|
|
20241206,115200,612560880,18500,18500,18500,18500,2
|
|
20241206,115100,612523880,18510,18520,18520,18510,20
|
|
20241206,115000,612153660,18510,18520,18530,18510,5
|
|
20241206,114900,612061070,18510,18510,18510,18510,2
|
|
20241206,114800,612024050,18510,18510,18510,18510,4
|
|
20241206,114700,611950010,18530,18510,18530,18510,3
|
|
20241206,114600,611894460,18510,18510,18520,18510,6
|
|
20241206,114500,611783380,18530,18510,18530,18510,4
|
|
20241206,114400,611709320,18510,18520,18520,18510,5
|
|
20241206,114300,611616740,18510,18530,18570,18510,93
|
|
20241206,114200,609890930,18530,18520,18530,18510,50
|
|
20241206,114100,608964940,18510,18520,18520,18510,9
|
|
20241206,114000,608798320,18520,18520,18520,18510,10
|
|
20241206,113900,608613180,18520,18510,18520,18510,9
|
|
20241206,113800,608446540,18520,18560,18590,18500,36
|
|
20241206,113700,607778610,18550,18540,18550,18540,6
|
|
20241206,113600,607667360,18550,18540,18550,18540,5
|
|
20241206,113500,607574650,18540,18540,18540,18540,3
|
|
20241206,113400,607519030,18540,18540,18540,18540,2
|
|
20241206,113300,607481950,18540,18560,18560,18540,5
|
|
20241206,113200,607389170,18560,18550,18600,18540,69
|
|
20241206,113100,606107970,18550,18550,18550,18530,12
|
|
20241206,113000,605885410,18550,18550,18550,18530,7
|
|
20241206,112900,605755620,18550,18530,18550,18530,8
|
|
20241206,112800,605607340,18560,18490,18560,18490,122
|
|
20241206,112700,603347540,18490,18500,18520,18490,17
|
|
20241206,112600,603032780,18490,18510,18510,18490,5
|
|
20241206,112500,602940270,18480,18480,18480,18480,3
|
|
20241206,112400,602884830,18470,18510,18510,18440,106
|
|
20241206,112300,600923200,18500,18450,18510,18440,43
|
|
20241206,112200,600127880,18450,18440,18490,18430,263
|
|
20241206,112100,595274880,18440,18410,18440,18410,7
|
|
20241206,112000,595145860,18410,18460,18460,18410,9
|
|
20241206,111900,594980020,18390,18390,18390,18390,3
|
|
20241206,111800,594924850,18390,18410,18410,18390,20
|
|
20241206,111700,594557030,18410,18390,18410,18390,521
|
|
20241206,111600,584970690,18410,18400,18410,18380,112
|
|
20241206,111500,582909980,18400,18430,18440,18380,216
|
|
20241206,111400,578933890,18440,18420,18440,18420,13
|
|
20241206,111300,578694340,18410,18410,18420,18410,59
|
|
20241206,111200,577608090,18420,18430,18430,18410,16
|
|
20241206,111100,577313430,18430,18420,18480,18410,27
|
|
20241206,111000,576814840,18420,18510,18520,18410,45
|
|
20241206,110900,575984270,18430,18400,18470,18400,23
|
|
20241206,110800,575559570,18380,18360,18400,18360,11
|
|
20241206,110700,575357370,18360,18380,18430,18330,994
|
|
20241206,110600,557095640,18390,18370,18400,18370,31
|
|
20241206,110500,556525440,18340,18350,18370,18330,13
|
|
20241206,110400,556286890,18330,18350,18400,18330,394
|
|
20241206,110300,549038630,18350,18350,18350,18330,7
|
|
20241206,110200,548910200,18350,18340,18350,18320,118
|
|
20241206,110100,546745050,18350,18340,18350,18320,55
|
|
20241206,110000,545736830,18340,18350,18360,18320,14
|
|
20241206,105900,545480050,18360,18360,18360,18340,6
|
|
20241206,105800,545369930,18360,18340,18370,18320,64
|
|
20241206,105700,544194470,18340,18340,18340,18340,3
|
|
20241206,105600,544139450,18320,18330,18330,18320,4
|
|
20241206,105500,544066150,18330,18330,18330,18330,3
|
|
20241206,105400,544011160,18330,18320,18330,18320,6
|
|
20241206,105300,543901230,18320,18320,18320,18310,102
|
|
20241206,105200,542032600,18350,18370,18370,18350,716
|
|
20241206,105100,528886580,18370,18410,18410,18370,331
|
|
20241206,105000,522797520,18410,18410,18410,18410,3
|
|
20241206,104900,522742290,18400,18460,18460,18400,10629
|
|
20241206,104800,326831750,18470,18470,18470,18460,6
|
|
20241206,104700,326720950,18470,18460,18470,18460,14
|
|
20241206,104600,326462490,18470,18460,18470,18460,12
|
|
20241206,104500,326240930,18460,18460,18470,18460,54
|
|
20241206,104400,325244070,18460,18470,18470,18460,111
|
|
20241206,104300,323194020,18470,18460,18470,18460,3
|
|
20241206,104200,323138630,18460,18460,18460,18460,2
|
|
20241206,104100,323101710,18480,18470,18480,18460,7
|
|
20241206,104000,322972420,18470,18470,18470,18460,5
|
|
20241206,103900,322880080,18470,18470,18470,18470,3
|
|
20241206,103800,322824670,18470,18470,18520,18460,9
|
|
20241206,103700,322658400,18470,18480,18480,18470,6
|
|
20241206,103600,322547550,18470,18480,18480,18470,4
|
|
20241206,103500,322473650,18480,18470,18520,18460,100
|
|
20241206,103400,320622230,18470,18450,18520,18450,117
|
|
20241206,103300,318456020,18450,18450,18450,18450,0
|
|
20241206,103200,318456020,18450,18450,18450,18450,2
|
|
20241206,103100,318419120,18460,18450,18460,18450,3
|
|
20241206,103000,318363760,18460,18460,18460,18450,7
|
|
20241206,102900,318234560,18450,18440,18450,18440,3
|
|
20241206,102800,318179230,18450,18440,18450,18440,1419
|
|
20241206,102700,291998710,18430,18430,18430,18430,1
|
|
20241206,102600,291980280,18420,18460,18460,18420,6090
|
|
20241206,102500,179677090,18460,18460,18460,18460,1
|
|
20241206,102400,179658630,18470,18470,18470,18460,4
|
|
20241206,102300,179584770,18460,18460,18460,18460,2
|
|
20241206,102200,179547850,18460,18460,18460,18460,114
|
|
20241206,102100,177443410,18460,18460,18460,18460,27
|
|
20241206,102000,176944990,18460,18460,18460,18460,2
|
|
20241206,101900,176908070,18460,18460,18460,18460,18
|
|
20241206,101800,176575790,18450,18460,18460,18450,3
|
|
20241206,101700,176520430,18460,18450,18460,18450,5
|
|
20241206,101600,176428150,18450,18420,18450,18420,5
|
|
20241206,101500,176335990,18430,18440,18440,18430,247
|
|
20241206,101400,171781940,18450,18490,18490,18450,2032
|
|
20241206,101300,134238650,18490,18490,18490,18490,2
|
|
20241206,101200,134201670,18490,18490,18490,18490,2
|
|
20241206,101100,134164690,18500,18500,18500,18490,1039
|
|
20241206,101000,114944570,18500,18500,18500,18500,26
|
|
20241206,100900,114463570,18500,18500,18500,18500,0
|
|
20241206,100800,114463570,18500,18500,18500,18500,2
|
|
20241206,100700,114426570,18500,18510,18510,18500,3
|
|
20241206,100600,114371060,18500,18500,18500,18500,2
|
|
20241206,100500,114334060,18500,18500,18500,18500,10
|
|
20241206,100400,114149060,18510,18500,18510,18500,3
|
|
20241206,100300,114093550,18500,18500,18500,18500,0
|
|
20241206,100200,114093550,18500,18500,18500,18500,2
|
|
20241206,100100,114056550,18500,18500,18500,18500,2
|
|
20241206,100000,114019550,18500,18500,18500,18500,52
|
|
20241206,095900,113057550,18500,18500,18500,18500,7
|
|
20241206,095800,112928050,18500,18500,18500,18500,3
|
|
20241206,095700,112872550,18500,18500,18500,18500,0
|
|
20241206,095600,112872550,18500,18500,18500,18500,101
|
|
20241206,095500,111004050,18500,18500,18500,18500,2
|
|
20241206,095400,110967050,18500,18510,18510,18500,120
|
|
20241206,095300,108745870,18510,18510,18510,18510,2
|
|
20241206,095200,108708850,18510,18510,18510,18510,7
|
|
20241206,095100,108579280,18510,18510,18510,18510,0
|
|
20241206,095000,108579280,18510,18510,18510,18510,2
|
|
20241206,094900,108542260,18520,18510,18520,18510,262
|
|
20241206,094800,103690040,18510,18510,18510,18510,14
|
|
20241206,094700,103430900,18510,18510,18510,18510,9
|
|
20241206,094600,103264310,18510,18510,18510,18510,52
|
|
20241206,094500,102301790,18510,18510,18510,18510,0
|
|
20241206,094400,102301790,18510,18510,18510,18510,2
|
|
20241206,094300,102264770,18510,18510,18510,18510,2
|
|
20241206,094200,102227750,18510,18510,18510,18510,1
|
|
20241206,094100,102209240,18520,18510,18520,18510,3
|
|
20241206,094000,102153700,18510,18510,18510,18510,3
|
|
20241206,093900,102098170,18510,18510,18510,18510,1
|
|
20241206,093800,102079660,18500,18510,18510,18500,3
|
|
20241206,093700,102024150,18500,18500,18500,18500,2
|
|
20241206,093600,101987150,18500,18500,18500,18500,2
|
|
20241206,093500,101950150,18510,18490,18510,18490,5
|
|
20241206,093400,101857650,18480,18460,18490,18460,26
|
|
20241206,093300,101377000,18460,18460,18460,18460,1
|
|
20241206,093200,101358540,18460,18510,18510,18460,1709
|
|
20241206,093100,69757250,18530,18510,18530,18510,3
|
|
20241206,093000,69701700,18500,18500,18500,18500,2
|
|
20241206,092900,69664700,18500,18500,18500,18500,21
|
|
20241206,092800,69276200,18560,18490,18560,18490,4
|
|
20241206,092700,69202130,18500,18500,18500,18500,1
|
|
20241206,092600,69183630,18500,18500,18500,18500,4
|
|
20241206,092500,69109630,18500,18500,18500,18500,3
|
|
20241206,092400,69054130,18490,18490,18490,18490,2
|
|
20241206,092300,69017150,18490,18490,18490,18490,2
|
|
20241206,092200,68980170,18490,18490,18490,18490,2
|
|
20241206,092100,68943190,18490,18520,18520,18490,3046
|
|
20241206,092000,12568210,18520,18550,18550,18520,432
|
|
20241206,091900,4560660,18550,18550,18550,18550,2
|
|
20241206,091800,4523560,18550,18550,18550,18550,3
|
|
20241206,091700,4467910,18540,18540,18540,18540,2
|
|
20241206,091600,4430830,18540,18530,18540,18530,3
|
|
20241206,091500,4375230,18530,18530,18530,18530,0
|
|
20241206,091400,4375230,18530,18530,18530,18530,2
|
|
20241206,091300,4338170,18540,18540,18540,18540,142
|
|
20241206,091200,1705490,18580,18530,18580,18530,22
|
|
20241206,091100,1296780,18530,18620,18620,18530,4
|
|
20241206,091000,1222470,18530,18580,18580,18530,4
|
|
20241206,090900,1148250,18520,18520,18520,18520,0
|
|
20241206,090800,1148250,18520,18630,18630,18520,3
|
|
20241206,090700,1092580,18520,18520,18520,18520,3
|
|
20241206,090600,1037020,18510,18510,18510,18510,2
|
|
20241206,090500,1000000,18510,18510,18510,18510,52
|
|
20241206,090400,37480,18740,18740,18740,18740,0
|
|
20241206,090300,37480,18740,18740,18740,18740,0
|
|
20241206,090200,37480,18740,18740,18740,18740,0
|
|
20241206,090100,37480,18740,18740,18740,18740,0
|
|
20241206,090000,37480,18740,18740,18740,18740,2
|