580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183700,539155910,17940,17940,17940,17940,745
|
|
20241209,183600,539155910,17940,17940,17940,17940,0
|
|
20241209,183500,539155910,17940,17940,17940,17940,0
|
|
20241209,183400,539155910,17940,17940,17940,17940,0
|
|
20241209,183300,539155910,17940,17940,17940,17940,0
|
|
20241209,183200,539155910,17940,17940,17940,17940,0
|
|
20241209,183100,539155910,17940,17940,17940,17940,0
|
|
20241209,183000,539155910,17940,17940,17940,17940,0
|
|
20241209,182900,539155910,17940,17940,17940,17940,0
|
|
20241209,182800,539155910,17940,17940,17940,17940,0
|
|
20241209,182700,539155910,17940,17940,17940,17940,0
|
|
20241209,182600,539155910,17940,17940,17940,17940,0
|
|
20241209,182500,539155910,17940,17940,17940,17940,0
|
|
20241209,182400,539155910,17940,17940,17940,17940,0
|
|
20241209,182300,539155910,17940,17940,17940,17940,0
|
|
20241209,182200,539155910,17940,17940,17940,17940,0
|
|
20241209,182100,539155910,17940,17940,17940,17940,0
|
|
20241209,182000,539155910,17940,17940,17940,17940,0
|
|
20241209,181900,539155910,17940,17940,17940,17940,0
|
|
20241209,181800,539155910,17940,17940,17940,17940,0
|
|
20241209,181700,539155910,17940,17940,17940,17940,0
|
|
20241209,181600,539155910,17940,17940,17940,17940,0
|
|
20241209,181500,539155910,17940,17940,17940,17940,0
|
|
20241209,181400,539155910,17940,17940,17940,17940,0
|
|
20241209,181300,539155910,17940,17940,17940,17940,0
|
|
20241209,181200,539155910,17940,17940,17940,17940,0
|
|
20241209,181100,539155910,17940,17940,17940,17940,0
|
|
20241209,181000,539155910,17940,17940,17940,17940,0
|
|
20241209,180900,539155910,17940,17940,17940,17940,0
|
|
20241209,180800,539155910,17940,17940,17940,17940,0
|
|
20241209,180700,539155910,17940,17940,17940,17940,745
|
|
20241209,180600,539155910,17940,17940,17940,17940,0
|
|
20241209,180500,539155910,17940,17940,17940,17940,0
|
|
20241209,180400,539155910,17940,17940,17940,17940,0
|
|
20241209,180300,539155910,17940,17940,17940,17940,0
|
|
20241209,180200,539155910,17940,17940,17940,17940,0
|
|
20241209,180100,539155910,17940,17940,17940,17940,0
|
|
20241209,180000,539155910,17940,17940,17940,17940,0
|
|
20241209,175900,539155910,17940,17940,17940,17940,0
|
|
20241209,175800,539155910,17940,17940,17940,17940,0
|
|
20241209,175700,539155910,17940,17940,17940,17940,0
|
|
20241209,175600,539155910,17940,17940,17940,17940,0
|
|
20241209,175500,539155910,17940,17940,17940,17940,0
|
|
20241209,175400,539155910,17940,17940,17940,17940,0
|
|
20241209,175300,539155910,17940,17940,17940,17940,0
|
|
20241209,175200,539155910,17940,17940,17940,17940,0
|
|
20241209,175100,539155910,17940,17940,17940,17940,0
|
|
20241209,175000,539155910,17940,17940,17940,17940,0
|
|
20241209,174900,539155910,17940,17940,17940,17940,0
|
|
20241209,174800,539155910,17940,17940,17940,17940,0
|
|
20241209,174700,539155910,17940,17940,17940,17940,0
|
|
20241209,174600,539155910,17940,17940,17940,17940,0
|
|
20241209,174500,539155910,17940,17940,17940,17940,0
|
|
20241209,174400,539155910,17940,17940,17940,17940,0
|
|
20241209,174300,539155910,17940,17940,17940,17940,0
|
|
20241209,174200,539155910,17940,17940,17940,17940,0
|
|
20241209,174100,539155910,17940,17940,17940,17940,0
|
|
20241209,174000,539155910,17940,17940,17940,17940,0
|
|
20241209,173900,539155910,17940,17940,17940,17940,0
|
|
20241209,173800,539155910,17940,17940,17940,17940,0
|
|
20241209,173700,539155910,17940,17940,17940,17940,745
|
|
20241209,173600,539155910,17940,17940,17940,17940,0
|
|
20241209,173500,539155910,17940,17940,17940,17940,0
|
|
20241209,173400,539155910,17940,17940,17940,17940,0
|
|
20241209,173300,539155910,17940,17940,17940,17940,0
|
|
20241209,173200,539155910,17940,17940,17940,17940,0
|
|
20241209,173100,539155910,17940,17940,17940,17940,0
|
|
20241209,173000,539155910,17940,17940,17940,17940,0
|
|
20241209,172900,539155910,17940,17940,17940,17940,0
|
|
20241209,172800,539155910,17940,17940,17940,17940,0
|
|
20241209,172700,539155910,17940,17940,17940,17940,0
|
|
20241209,172600,539155910,17940,17940,17940,17940,0
|
|
20241209,172500,539155910,17940,17940,17940,17940,0
|
|
20241209,172400,539155910,17940,17940,17940,17940,0
|
|
20241209,172300,539155910,17940,17940,17940,17940,0
|
|
20241209,172200,539155910,17940,17940,17940,17940,0
|
|
20241209,172100,539155910,17940,17940,17940,17940,0
|
|
20241209,172000,539155910,17940,17940,17940,17940,0
|
|
20241209,171900,539155910,17940,17940,17940,17940,0
|
|
20241209,171800,539155910,17940,17940,17940,17940,0
|
|
20241209,171700,539155910,17940,17940,17940,17940,0
|
|
20241209,171600,539155910,17940,17940,17940,17940,0
|
|
20241209,171500,539155910,17940,17940,17940,17940,0
|
|
20241209,171400,539155910,17940,17940,17940,17940,0
|
|
20241209,171300,539155910,17940,17940,17940,17940,0
|
|
20241209,171200,539155910,17940,17940,17940,17940,0
|
|
20241209,171100,539155910,17940,17940,17940,17940,0
|
|
20241209,171000,539155910,17940,17940,17940,17940,0
|
|
20241209,170900,539155910,17940,17940,17940,17940,0
|
|
20241209,170800,539155910,17940,17940,17940,17940,0
|
|
20241209,170700,539155910,17940,17940,17940,17940,745
|
|
20241209,170600,539155910,17940,17940,17940,17940,0
|
|
20241209,170500,539155910,17940,17940,17940,17940,0
|
|
20241209,170400,539155910,17940,17940,17940,17940,0
|
|
20241209,170300,539155910,17940,17940,17940,17940,0
|
|
20241209,170200,539155910,17940,17940,17940,17940,0
|
|
20241209,170100,539155910,17940,17940,17940,17940,0
|
|
20241209,170000,539155910,17940,17940,17940,17940,0
|
|
20241209,165900,539155910,17940,17940,17940,17940,0
|
|
20241209,165800,539155910,17940,17940,17940,17940,0
|
|
20241209,165700,539155910,17940,17940,17940,17940,0
|
|
20241209,165600,539155910,17940,17940,17940,17940,0
|
|
20241209,165500,539155910,17940,17940,17940,17940,0
|
|
20241209,165400,539155910,17940,17940,17940,17940,0
|
|
20241209,165300,539155910,17940,17940,17940,17940,0
|
|
20241209,165200,539155910,17940,17940,17940,17940,0
|
|
20241209,165100,539155910,17940,17940,17940,17940,0
|
|
20241209,165000,539155910,17940,17940,17940,17940,0
|
|
20241209,164900,539155910,17940,17940,17940,17940,0
|
|
20241209,164800,539155910,17940,17940,17940,17940,0
|
|
20241209,164700,539155910,17940,17940,17940,17940,0
|
|
20241209,164600,539155910,17940,17940,17940,17940,0
|
|
20241209,164500,539155910,17940,17940,17940,17940,0
|
|
20241209,164400,539155910,17940,17940,17940,17940,0
|
|
20241209,164300,539155910,17940,17940,17940,17940,0
|
|
20241209,164200,539155910,17940,17940,17940,17940,0
|
|
20241209,164100,539155910,17940,17940,17940,17940,0
|
|
20241209,164000,539155910,17940,17940,17940,17940,0
|
|
20241209,163900,539155910,17940,17940,17940,17940,0
|
|
20241209,163800,539155910,17940,17940,17940,17940,0
|
|
20241209,163700,539155910,17940,17940,17940,17940,745
|
|
20241209,163600,539155910,17940,17940,17940,17940,0
|
|
20241209,163500,539155910,17940,17940,17940,17940,0
|
|
20241209,163400,539155910,17940,17940,17940,17940,0
|
|
20241209,163300,539155910,17940,17940,17940,17940,0
|
|
20241209,163200,539155910,17940,17940,17940,17940,0
|
|
20241209,163100,539155910,17940,17940,17940,17940,0
|
|
20241209,163000,539155910,17940,17940,17940,17940,0
|
|
20241209,162900,539155910,17940,17940,17940,17940,0
|
|
20241209,162800,539155910,17940,17940,17940,17940,0
|
|
20241209,162700,539155910,17940,17940,17940,17940,0
|
|
20241209,162600,539155910,17940,17940,17940,17940,0
|
|
20241209,162500,539155910,17940,17940,17940,17940,0
|
|
20241209,162400,539155910,17940,17940,17940,17940,0
|
|
20241209,162300,539155910,17940,17940,17940,17940,0
|
|
20241209,162200,539155910,17940,17940,17940,17940,0
|
|
20241209,162100,539155910,17940,17940,17940,17940,0
|
|
20241209,162000,539155910,17940,17940,17940,17940,0
|
|
20241209,161900,539155910,17940,17940,17940,17940,0
|
|
20241209,161800,539155910,17940,17940,17940,17940,0
|
|
20241209,161700,539155910,17940,17940,17940,17940,0
|
|
20241209,161600,539155910,17940,17940,17940,17940,0
|
|
20241209,161500,539155910,17940,17940,17940,17940,0
|
|
20241209,161400,539155910,17940,17940,17940,17940,0
|
|
20241209,161300,539155910,17940,17940,17940,17940,0
|
|
20241209,161200,539155910,17940,17940,17940,17940,0
|
|
20241209,161100,539155910,17940,17940,17940,17940,0
|
|
20241209,161000,539155910,17940,17940,17940,17940,0
|
|
20241209,160900,539155910,17940,17940,17940,17940,0
|
|
20241209,160800,539155910,17940,17940,17940,17940,0
|
|
20241209,160700,539155910,17940,17940,17940,17940,745
|
|
20241209,160600,539155910,17940,17940,17940,17940,0
|
|
20241209,160500,539155910,17940,17940,17940,17940,0
|
|
20241209,160400,539155910,17940,17940,17940,17940,0
|
|
20241209,160300,539155910,17940,17940,17940,17940,0
|
|
20241209,160200,539155910,17940,17940,17940,17940,0
|
|
20241209,160100,539155910,17940,17940,17940,17940,0
|
|
20241209,160000,539155910,17940,17940,17940,17940,0
|
|
20241209,155900,539155910,17940,17940,17940,17940,0
|
|
20241209,155800,539155910,17940,17940,17940,17940,0
|
|
20241209,155700,539155910,17940,17940,17940,17940,0
|
|
20241209,155600,539155910,17940,17940,17940,17940,0
|
|
20241209,155500,539155910,17940,17940,17940,17940,0
|
|
20241209,155400,539155910,17940,17940,17940,17940,0
|
|
20241209,155300,539155910,17940,17940,17940,17940,0
|
|
20241209,155200,539155910,17940,17940,17940,17940,0
|
|
20241209,155100,539155910,17940,17940,17940,17940,0
|
|
20241209,155000,539155910,17940,17940,17940,17940,0
|
|
20241209,154900,539155910,17940,17940,17940,17940,0
|
|
20241209,154800,539155910,17940,17940,17940,17940,0
|
|
20241209,154700,539155910,17940,17940,17940,17940,0
|
|
20241209,154600,539155910,17940,17940,17940,17940,0
|
|
20241209,154500,539155910,17940,17940,17940,17940,0
|
|
20241209,154400,539155910,17940,17940,17940,17940,0
|
|
20241209,154300,539155910,17940,17940,17940,17940,0
|
|
20241209,154200,539155910,17940,17940,17940,17940,0
|
|
20241209,154100,539155910,17940,17940,17940,17940,0
|
|
20241209,154000,539155910,17940,17940,17940,17940,0
|
|
20241209,153900,539155910,17940,17940,17940,17940,0
|
|
20241209,153800,539155910,17940,17940,17940,17940,0
|
|
20241209,153700,539155910,17940,17940,17940,17940,745
|
|
20241209,153600,539155910,17940,17940,17940,17940,0
|
|
20241209,153500,539155910,17940,17940,17940,17940,0
|
|
20241209,153400,539155910,17940,17940,17940,17940,0
|
|
20241209,153300,539155910,17940,17940,17940,17940,0
|
|
20241209,153200,539155910,17940,17940,17940,17940,0
|
|
20241209,153100,539155910,17940,17940,17940,17940,0
|
|
20241209,153000,539155910,17940,17940,17940,17940,745
|
|
20241209,152900,525790610,17860,17860,17860,17860,0
|
|
20241209,152800,525790610,17860,17860,17860,17860,0
|
|
20241209,152700,525790610,17860,17860,17860,17860,0
|
|
20241209,152600,525790610,17860,17860,17860,17860,0
|
|
20241209,152500,525790610,17860,17860,17860,17860,0
|
|
20241209,152400,525790610,17860,17860,17860,17860,0
|
|
20241209,152300,525790610,17860,17860,17860,17860,0
|
|
20241209,152200,525790610,17860,17860,17860,17860,0
|
|
20241209,152100,525790610,17860,17860,17860,17860,0
|
|
20241209,152000,525790610,17860,17860,17860,17860,0
|
|
20241209,151900,525790610,17860,17870,17870,17860,12
|
|
20241209,151800,525576240,17870,17870,17870,17870,0
|
|
20241209,151700,525576240,17870,17880,17880,17870,220
|
|
20241209,151600,521644590,17890,17890,17890,17890,10
|
|
20241209,151500,521465690,17890,17890,17890,17890,23
|
|
20241209,151400,521054220,17890,17870,17890,17870,324
|
|
20241209,151300,515258340,17870,17850,17870,17850,161
|
|
20241209,151200,512382570,17850,17850,17870,17840,375
|
|
20241209,151100,505690440,17850,17850,17850,17850,6
|
|
20241209,151000,505583340,17870,17860,17870,17860,11
|
|
20241209,150900,505386840,17860,17870,17870,17860,320
|
|
20241209,150800,499669720,17870,17870,17870,17870,8
|
|
20241209,150700,499526760,17900,17900,17900,17900,0
|
|
20241209,150600,499526760,17900,17900,17900,17900,0
|
|
20241209,150500,499526760,17900,17900,17900,17900,0
|
|
20241209,150400,499526760,17900,17900,17900,17900,0
|
|
20241209,150300,499526760,17900,17900,17900,17900,0
|
|
20241209,150200,499526760,17900,17900,17900,17900,0
|
|
20241209,150100,499526760,17900,17900,17900,17900,0
|
|
20241209,150000,499526760,17900,17900,17900,17900,1
|
|
20241209,145900,499508860,17870,17900,17900,17870,12
|
|
20241209,145800,499294290,17900,17900,17900,17900,1
|
|
20241209,145700,499276390,17900,17860,17900,17860,29
|
|
20241209,145600,498757960,17860,17860,17860,17860,0
|
|
20241209,145500,498757960,17860,17860,17860,17860,11
|
|
20241209,145400,498561500,17840,17840,17890,17840,24
|
|
20241209,145300,498133070,17850,17850,17850,17850,41
|
|
20241209,145200,497401220,17840,17840,17840,17840,24
|
|
20241209,145100,496973060,17840,17840,17850,17820,262
|
|
20241209,145000,492298530,17840,17840,17840,17840,47
|
|
20241209,144900,491460050,17850,17850,17850,17850,22
|
|
20241209,144800,491067350,17800,17930,17930,17800,751
|
|
20241209,144700,477634800,17930,17950,17950,17930,185
|
|
20241209,144600,474317250,17960,17950,17960,17950,35
|
|
20241209,144500,473688700,17950,17950,17950,17950,0
|
|
20241209,144400,473688700,17950,17950,17950,17950,5
|
|
20241209,144300,473598950,17950,17950,17950,17950,0
|
|
20241209,144200,473598950,17950,17950,17950,17950,0
|
|
20241209,144100,473598950,17950,17960,17960,17950,183
|
|
20241209,144000,470313470,17970,17970,17970,17970,5
|
|
20241209,143900,470223620,17960,17960,17960,17960,1
|
|
20241209,143800,470205660,17970,17970,17970,17970,0
|
|
20241209,143700,470205660,17970,17970,17970,17970,0
|
|
20241209,143600,470205660,17970,17970,17970,17970,5
|
|
20241209,143500,470115810,17970,17970,17970,17970,3
|
|
20241209,143400,470061900,17960,17960,17960,17960,5
|
|
20241209,143300,469972100,17960,17960,17960,17960,0
|
|
20241209,143200,469972100,17960,17960,17960,17960,0
|
|
20241209,143100,469972100,17960,17960,17960,17960,0
|
|
20241209,143000,469972100,17960,17960,17960,17960,5
|
|
20241209,142900,469882300,17960,17960,17960,17960,12
|
|
20241209,142800,469666780,17960,17970,17970,17960,6
|
|
20241209,142700,469559010,17960,17960,17960,17960,10
|
|
20241209,142600,469379410,17960,17950,17960,17950,62
|
|
20241209,142500,468265940,17950,17950,17950,17950,1
|
|
20241209,142400,468247990,17960,17960,17960,17960,0
|
|
20241209,142300,468247990,17960,17960,17960,17960,5
|
|
20241209,142200,468158190,17960,17960,17960,17960,0
|
|
20241209,142100,468158190,17960,17960,17960,17960,0
|
|
20241209,142000,468158190,17960,17960,17960,17960,0
|
|
20241209,141900,468158190,17960,17960,17960,17960,0
|
|
20241209,141800,468158190,17960,17960,17960,17960,0
|
|
20241209,141700,468158190,17960,17960,17960,17960,0
|
|
20241209,141600,468158190,17960,17960,17960,17960,0
|
|
20241209,141500,468158190,17960,17960,17960,17960,1
|
|
20241209,141400,468140230,17950,17950,17950,17950,0
|
|
20241209,141300,468140230,17950,17940,17950,17940,34
|
|
20241209,141200,467530260,17940,17940,17940,17940,13
|
|
20241209,141100,467297040,17910,17910,17910,17910,0
|
|
20241209,141000,467297040,17910,17910,17910,17910,62
|
|
20241209,140900,466186620,17910,17920,17940,17910,734
|
|
20241209,140800,453021860,17930,17930,17930,17930,0
|
|
20241209,140700,453021860,17930,17930,17930,17930,110
|
|
20241209,140600,451049560,17950,17950,17950,17950,200
|
|
20241209,140500,447459560,17960,17800,17990,17800,1215
|
|
20241209,140400,425656670,17800,17800,17800,17800,0
|
|
20241209,140300,425656670,17800,17790,17800,17790,50
|
|
20241209,140200,424766750,17790,17790,17790,17790,0
|
|
20241209,140100,424766750,17790,17780,17790,17780,456
|
|
20241209,140000,416655470,17780,17780,17780,17780,294
|
|
20241209,135900,411428150,17780,17780,17780,17780,1
|
|
20241209,135800,411410370,17780,17780,17780,17780,2
|
|
20241209,135700,411374810,17780,17780,17780,17780,0
|
|
20241209,135600,411374810,17780,17780,17780,17780,0
|
|
20241209,135500,411374810,17780,17780,17780,17780,5
|
|
20241209,135400,411285910,17770,17770,17770,17770,3
|
|
20241209,135300,411232600,17770,17770,17780,17770,61
|
|
20241209,135200,410148560,17760,17760,17760,17760,0
|
|
20241209,135100,410148560,17760,17770,17770,17760,7
|
|
20241209,135000,410024230,17770,17770,17770,17770,0
|
|
20241209,134900,410024230,17770,17770,17770,17770,10
|
|
20241209,134800,409846530,17770,17770,17770,17770,0
|
|
20241209,134700,409846530,17770,17770,17770,17770,0
|
|
20241209,134600,409846530,17770,17770,17770,17770,31
|
|
20241209,134500,409295660,17770,17770,17770,17770,6
|
|
20241209,134400,409189040,17770,17770,17770,17770,180
|
|
20241209,134300,405990440,17780,17780,17780,17780,0
|
|
20241209,134200,405990440,17780,17780,17780,17780,5
|
|
20241209,134100,405901540,17790,17770,17790,17770,3
|
|
20241209,134000,405848210,17770,17770,17770,17770,3
|
|
20241209,133900,405794900,17770,17770,17770,17770,0
|
|
20241209,133800,405794900,17770,17770,17770,17770,0
|
|
20241209,133700,405794900,17770,17770,17770,17770,5
|
|
20241209,133600,405706050,17770,17770,17770,17770,0
|
|
20241209,133500,405706050,17770,17770,17770,17770,27
|
|
20241209,133400,405226260,17770,17770,17770,17770,0
|
|
20241209,133300,405226260,17770,17770,17770,17770,308
|
|
20241209,133200,399753100,17780,17780,17780,17780,2
|
|
20241209,133100,399717540,17780,17780,17780,17780,0
|
|
20241209,133000,399717540,17780,17780,17780,17780,16
|
|
20241209,132900,399433060,17780,17780,17780,17780,6
|
|
20241209,132800,399326380,17790,17790,17790,17790,0
|
|
20241209,132700,399326380,17790,17790,17790,17790,0
|
|
20241209,132600,399326380,17790,17790,17790,17790,1
|
|
20241209,132500,399308590,17780,17780,17780,17780,0
|
|
20241209,132400,399308590,17780,17780,17780,17780,0
|
|
20241209,132300,399308590,17780,17780,17780,17780,6
|
|
20241209,132200,399201910,17800,17800,17800,17800,10
|
|
20241209,132100,399023910,17770,17770,17770,17770,0
|
|
20241209,132000,399023910,17770,17780,17780,17770,70
|
|
20241209,131900,397779850,17800,17800,17800,17800,0
|
|
20241209,131800,397779850,17800,17800,17800,17800,28
|
|
20241209,131700,397281450,17800,17780,17800,17780,4
|
|
20241209,131600,397210310,17780,17780,17780,17780,0
|
|
20241209,131500,397210310,17780,17780,17780,17780,7
|
|
20241209,131400,397085850,17780,17780,17780,17780,2
|
|
20241209,131300,397050290,17780,17780,17780,17780,0
|
|
20241209,131200,397050290,17780,17780,17780,17780,13
|
|
20241209,131100,396819150,17780,17800,17800,17780,15
|
|
20241209,131000,396552430,17810,17810,17810,17810,0
|
|
20241209,130900,396552430,17810,17810,17810,17810,0
|
|
20241209,130800,396552430,17810,17810,17810,17810,0
|
|
20241209,130700,396552430,17810,17780,17810,17780,3
|
|
20241209,130600,396499060,17780,17780,17780,17780,0
|
|
20241209,130500,396499060,17780,17780,17780,17780,0
|
|
20241209,130400,396499060,17780,17780,17780,17780,0
|
|
20241209,130300,396499060,17780,17780,17780,17780,15
|
|
20241209,130200,396232360,17770,17770,17770,17770,0
|
|
20241209,130100,396232360,17770,17770,17770,17770,53
|
|
20241209,130000,395290550,17770,17770,17770,17770,10
|
|
20241209,125900,395112850,17770,17770,17770,17770,3
|
|
20241209,125800,395059540,17770,17770,17770,17770,3
|
|
20241209,125700,395006230,17760,17770,17770,17760,324
|
|
20241209,125600,389251470,17780,17800,17800,17780,557
|
|
20241209,125500,379337910,17810,17810,17810,17810,1
|
|
20241209,125400,379320100,17810,17810,17810,17810,1
|
|
20241209,125300,379302290,17810,17830,17830,17810,210
|
|
20241209,125200,375561000,17830,17830,17830,17830,2
|
|
20241209,125100,375525340,17830,17830,17830,17830,1
|
|
20241209,125000,375507510,17830,17830,17830,17830,1
|
|
20241209,124900,375489680,17830,17830,17830,17830,10
|
|
20241209,124800,375311380,17830,17830,17830,17830,46
|
|
20241209,124700,374491200,17830,17820,17830,17820,3
|
|
20241209,124600,374437730,17820,17820,17820,17820,2
|
|
20241209,124500,374402090,17820,17820,17820,17820,2
|
|
20241209,124400,374366450,17820,17820,17820,17820,2
|
|
20241209,124300,374330810,17820,17820,17820,17820,4
|
|
20241209,124200,374259530,17830,17830,17830,17830,1
|
|
20241209,124100,374241700,17830,17820,17830,17820,12
|
|
20241209,124000,374027760,17820,17820,17820,17820,2
|
|
20241209,123900,373992120,17830,17830,17830,17830,110
|
|
20241209,123800,372030820,17830,17830,17830,17830,0
|
|
20241209,123700,372030820,17830,17840,17840,17830,6
|
|
20241209,123600,371923830,17840,17840,17840,17840,0
|
|
20241209,123500,371923830,17840,17840,17840,17840,1
|
|
20241209,123400,371905990,17840,17840,17840,17840,0
|
|
20241209,123300,371905990,17840,17840,17840,17840,0
|
|
20241209,123200,371905990,17840,17840,17840,17840,1
|
|
20241209,123100,371888150,17840,17840,17840,17840,0
|
|
20241209,123000,371888150,17840,17840,17840,17840,0
|
|
20241209,122900,371888150,17840,17840,17840,17840,0
|
|
20241209,122800,371888150,17840,17840,17840,17840,0
|
|
20241209,122700,371888150,17840,17840,17840,17840,0
|
|
20241209,122600,371888150,17840,17840,17840,17840,2
|
|
20241209,122500,371852470,17840,17840,17840,17840,31
|
|
20241209,122400,371299430,17840,17840,17840,17840,22
|
|
20241209,122300,370906950,17830,17830,17830,17830,0
|
|
20241209,122200,370906950,17830,17840,17840,17830,9
|
|
20241209,122100,370746400,17850,17840,17850,17830,19
|
|
20241209,122000,370407520,17840,17840,17840,17840,10
|
|
20241209,121900,370229120,17840,17840,17840,17840,0
|
|
20241209,121800,370229120,17840,17850,17850,17840,67
|
|
20241209,121700,369033260,17880,17880,17880,17880,0
|
|
20241209,121600,369033260,17880,17880,17880,17880,1
|
|
20241209,121500,369015380,17870,17870,17870,17860,52
|
|
20241209,121400,368086160,17860,17860,17860,17860,0
|
|
20241209,121300,368086160,17860,17860,17860,17860,0
|
|
20241209,121200,368086160,17860,17860,17860,17860,0
|
|
20241209,121100,368086160,17860,17860,17860,17860,101
|
|
20241209,121000,366282300,17870,17870,17870,17870,1
|
|
20241209,120900,366264430,17810,17810,17810,17810,75
|
|
20241209,120800,364928680,17810,17810,17810,17810,0
|
|
20241209,120700,364928680,17810,17810,17810,17810,25
|
|
20241209,120600,364483430,17810,17810,17810,17810,0
|
|
20241209,120500,364483430,17810,17810,17810,17810,7
|
|
20241209,120400,364358760,17810,17810,17810,17810,93
|
|
20241209,120300,362702430,17840,17820,17840,17820,30
|
|
20241209,120200,362167290,17820,17800,17820,17790,120
|
|
20241209,120100,360032000,17800,17780,17800,17780,283
|
|
20241209,120000,354997130,17800,17860,17870,17760,1233
|
|
20241209,115900,333044940,17860,17860,17860,17860,69
|
|
20241209,115800,331812600,17860,17860,17860,17860,60
|
|
20241209,115700,330741000,17860,17880,17880,17860,115
|
|
20241209,115600,328685040,17880,17870,17880,17870,111
|
|
20241209,115500,326701460,17880,17880,17900,17880,336
|
|
20241209,115400,320691780,17900,17880,17900,17880,7
|
|
20241209,115300,320566600,17880,17880,17880,17880,0
|
|
20241209,115200,320566600,17880,17880,17880,17880,0
|
|
20241209,115100,320566600,17880,17880,17880,17880,240
|
|
20241209,115000,316275400,17880,17890,17890,17880,75
|
|
20241209,114900,314934290,17900,17900,17900,17900,1
|
|
20241209,114800,314916390,17900,17890,17900,17880,9
|
|
20241209,114700,314755380,17890,17890,17890,17890,0
|
|
20241209,114600,314755380,17890,17890,17890,17890,0
|
|
20241209,114500,314755380,17890,17890,17890,17890,6
|
|
20241209,114400,314648040,17890,17890,17890,17890,1
|
|
20241209,114300,314630150,17890,17890,17890,17890,0
|
|
20241209,114200,314630150,17890,17890,17890,17890,0
|
|
20241209,114100,314630150,17890,17890,17890,17890,10
|
|
20241209,114000,314451250,17890,17890,17890,17890,2
|
|
20241209,113900,314415470,17890,17890,17890,17890,12
|
|
20241209,113800,314200790,17890,17890,17890,17890,0
|
|
20241209,113700,314200790,17890,17890,17890,17890,0
|
|
20241209,113600,314200790,17890,17890,17890,17890,80
|
|
20241209,113500,312769590,17890,17890,17890,17890,0
|
|
20241209,113400,312769590,17890,17910,17910,17850,13
|
|
20241209,113300,312537380,17930,17930,17930,17930,1
|
|
20241209,113200,312519450,17880,17880,17880,17880,100
|
|
20241209,113100,310731450,17850,17890,17890,17850,233
|
|
20241209,113000,306563460,17890,17890,17890,17890,0
|
|
20241209,112900,306563460,17890,17890,17890,17890,0
|
|
20241209,112800,306563460,17890,17890,17890,17890,1
|
|
20241209,112700,306545570,17890,17900,17900,17850,76
|
|
20241209,112600,305187820,17920,17920,17920,17920,7
|
|
20241209,112500,305062380,17920,17920,17920,17920,22
|
|
20241209,112400,304668140,17920,17930,17930,17900,402
|
|
20241209,112300,297469330,17940,17970,17970,17940,494
|
|
20241209,112200,288600260,17970,17970,17970,17970,0
|
|
20241209,112100,288600260,17970,17960,17970,17960,15
|
|
20241209,112000,288330750,17970,17970,17970,17970,20
|
|
20241209,111900,287971350,17970,17960,17970,17960,35
|
|
20241209,111800,287342450,17970,17970,17970,17960,12
|
|
20241209,111700,287126850,17970,17970,17970,17970,2
|
|
20241209,111600,287090910,17960,17960,17960,17960,4
|
|
20241209,111500,287019070,17960,17970,17970,17960,17
|
|
20241209,111400,286713730,17960,17960,17960,17960,9
|
|
20241209,111300,286552090,17960,17960,17960,17960,4
|
|
20241209,111200,286480250,17960,17950,17960,17950,9
|
|
20241209,111100,286318650,17950,17960,17960,17950,90
|
|
20241209,111000,284703100,17960,17970,17970,17960,29
|
|
20241209,110900,284182000,17970,18000,18000,17970,43
|
|
20241209,110800,283408270,17980,18020,18020,17980,2883
|
|
20241209,110700,231502650,18020,18030,18030,18020,4
|
|
20241209,110600,231430560,18020,18020,18020,18020,3
|
|
20241209,110500,231376500,18020,18030,18030,18020,15
|
|
20241209,110400,231106100,18040,18040,18040,18040,0
|
|
20241209,110300,231106100,18040,18040,18040,18040,0
|
|
20241209,110200,231106100,18040,18040,18040,18040,0
|
|
20241209,110100,231106100,18040,18020,18040,18020,19
|
|
20241209,110000,230763700,18020,18030,18030,18020,24
|
|
20241209,105900,230331210,18020,18040,18040,18020,31
|
|
20241209,105800,229772070,18040,18040,18040,18040,0
|
|
20241209,105700,229772070,18040,18040,18040,18040,0
|
|
20241209,105600,229772070,18040,18040,18040,18040,1
|
|
20241209,105500,229754030,18020,18020,18020,18020,1
|
|
20241209,105400,229736010,18030,18030,18030,18030,3
|
|
20241209,105300,229681920,18020,18020,18020,18020,0
|
|
20241209,105200,229681920,18020,18020,18020,18020,14
|
|
20241209,105100,229429640,18020,18040,18040,18020,4
|
|
20241209,105000,229357540,18030,18030,18030,18030,6
|
|
20241209,104900,229249360,18030,18030,18030,18030,7
|
|
20241209,104800,229123150,18040,18040,18040,18040,0
|
|
20241209,104700,229123150,18040,18040,18040,18040,0
|
|
20241209,104600,229123150,18040,18040,18040,18040,1
|
|
20241209,104500,229105110,18020,18020,18020,18020,6
|
|
20241209,104400,228996990,18020,18020,18020,18020,0
|
|
20241209,104300,228996990,18020,18020,18020,18020,0
|
|
20241209,104200,228996990,18020,18020,18020,18020,7
|
|
20241209,104100,228870850,18030,18040,18040,18030,176
|
|
20241209,104000,225697510,18050,18050,18050,18050,1
|
|
20241209,103900,225679460,18040,18040,18040,18040,6
|
|
20241209,103800,225571220,18030,18030,18030,18030,0
|
|
20241209,103700,225571220,18030,18030,18030,18030,0
|
|
20241209,103600,225571220,18030,18030,18030,18030,3
|
|
20241209,103500,225517130,18050,18050,18050,18050,1
|
|
20241209,103400,225499080,18030,18030,18030,18030,6
|
|
20241209,103300,225390900,18030,18040,18040,18030,63
|
|
20241209,103200,224254750,18030,18030,18030,18030,0
|
|
20241209,103100,224254750,18030,18030,18040,18030,185
|
|
20241209,103000,220919190,18050,18050,18050,18050,1
|
|
20241209,102900,220901140,18020,18020,18020,18020,6
|
|
20241209,102800,220793020,18020,18020,18020,18020,0
|
|
20241209,102700,220793020,18020,18020,18020,18020,0
|
|
20241209,102600,220793020,18020,18020,18020,18020,0
|
|
20241209,102500,220793020,18020,18020,18020,18020,6
|
|
20241209,102400,220684900,18050,18050,18050,18050,1
|
|
20241209,102300,220666850,18020,18020,18020,18020,283
|
|
20241209,102200,215567190,18020,18040,18040,18020,520
|
|
20241209,102100,206191720,18040,18050,18050,18040,101
|
|
20241209,102000,204369670,18050,18050,18050,18050,1
|
|
20241209,101900,204351620,18050,18050,18050,18050,1
|
|
20241209,101800,204333570,18050,18050,18050,18050,1
|
|
20241209,101700,204315520,18040,18040,18040,18040,0
|
|
20241209,101600,204315520,18040,18040,18040,18040,6
|
|
20241209,101500,204207280,18030,18040,18040,18030,7
|
|
20241209,101400,204081060,18030,18030,18030,18020,112
|
|
20241209,101300,202061760,18030,18030,18030,18030,30
|
|
20241209,101200,201520860,18040,18040,18040,18040,0
|
|
20241209,101100,201520860,18040,18040,18040,18040,13
|
|
20241209,101000,201286340,18040,18040,18040,18040,0
|
|
20241209,100900,201286340,18040,18040,18040,18040,1
|
|
20241209,100800,201268300,18050,18060,18060,18050,2
|
|
20241209,100700,201232190,18060,18060,18060,18060,0
|
|
20241209,100600,201232190,18060,18060,18060,18060,0
|
|
20241209,100500,201232190,18060,18060,18060,18060,31
|
|
20241209,100400,200672330,18060,18040,18060,18040,26
|
|
20241209,100300,200202890,18060,18060,18060,18060,311
|
|
20241209,100200,194586230,18040,18070,18070,18040,46
|
|
20241209,100100,193756150,18070,18070,18070,18070,0
|
|
20241209,100000,193756150,18070,18070,18070,18070,1
|
|
20241209,095900,193738080,18040,18040,18040,18040,19
|
|
20241209,095800,193395320,18030,18030,18030,18030,1
|
|
20241209,095700,193377290,18020,18020,18020,18020,2
|
|
20241209,095600,193341250,18020,18010,18020,18000,37
|
|
20241209,095500,192674880,18010,18010,18010,18010,6
|
|
20241209,095400,192566820,18010,18010,18010,18000,15
|
|
20241209,095300,192296740,18010,18020,18020,18010,264
|
|
20241209,095200,187540960,18020,18090,18090,18020,2263
|
|
20241209,095100,146672900,18090,18090,18090,18090,264
|
|
20241209,095000,141897140,18090,18090,18090,18090,80
|
|
20241209,094900,140449940,18100,18100,18100,18100,2
|
|
20241209,094800,140413740,18100,18110,18110,18100,415
|
|
20241209,094700,132901940,18120,18120,18120,18120,11
|
|
20241209,094600,132702620,18110,18120,18120,18110,118
|
|
20241209,094500,130565260,18150,18150,18150,18150,0
|
|
20241209,094400,130565260,18150,18150,18150,18120,115
|
|
20241209,094300,128481160,18280,18280,18280,18280,15
|
|
20241209,094200,128206960,18340,18340,18340,18340,2
|
|
20241209,094100,128170280,18110,18110,18110,18110,6
|
|
20241209,094000,128061620,18110,18070,18130,18060,678
|
|
20241209,093900,115802510,18070,18070,18070,18070,11
|
|
20241209,093800,115603740,18070,18070,18070,18070,4
|
|
20241209,093700,115531460,18070,18070,18070,18070,1
|
|
20241209,093600,115513390,18070,18130,18130,18070,846
|
|
20241209,093500,100207170,18110,18110,18110,18110,5
|
|
20241209,093400,100116620,18110,18090,18110,18090,2
|
|
20241209,093300,100080420,18090,18080,18090,18080,31
|
|
20241209,093200,99519830,18080,18070,18090,18070,125
|
|
20241209,093100,97261010,18070,18070,18070,18070,3
|
|
20241209,093000,97206800,18030,18030,18030,18030,0
|
|
20241209,092900,97206800,18030,18030,18030,18030,0
|
|
20241209,092800,97206800,18030,18030,18030,18030,20
|
|
20241209,092700,96846200,18030,18030,18030,18030,10
|
|
20241209,092600,96665900,18030,18050,18050,18030,497
|
|
20241209,092500,87699850,18050,18050,18050,18050,3
|
|
20241209,092400,87645700,18040,18040,18040,18040,0
|
|
20241209,092300,87645700,18040,18140,18140,18040,1154
|
|
20241209,092200,66768980,18150,18150,18150,18150,10
|
|
20241209,092100,66587480,18150,18190,18190,18140,1203
|
|
20241209,092000,44739940,18180,18180,18180,18180,1
|
|
20241209,091900,44721760,18170,18170,18170,18170,0
|
|
20241209,091800,44721760,18170,18170,18170,18170,0
|
|
20241209,091700,44721760,18170,18190,18190,18160,267
|
|
20241209,091600,39869610,18200,18200,18200,18200,73
|
|
20241209,091500,38541010,18190,18190,18190,18190,45
|
|
20241209,091400,37722460,18180,18210,18210,18180,66
|
|
20241209,091300,36520840,18200,18270,18270,18200,898
|
|
20241209,091200,20153680,18260,18260,18260,18260,1
|
|
20241209,091100,20135420,18250,18250,18250,18250,43
|
|
20241209,091000,19350670,18240,18260,18350,18240,178
|
|
20241209,090900,16101870,18260,18280,18280,18260,234
|
|
20241209,090800,11826910,18260,18260,18260,18260,0
|
|
20241209,090700,11826910,18260,18260,18260,18260,0
|
|
20241209,090600,11826910,18260,18270,18270,18260,138
|
|
20241209,090500,9306620,18270,18280,18370,18270,48
|
|
20241209,090400,8429230,18260,18310,18310,18260,171
|
|
20241209,090300,5302150,18310,18310,18310,18270,45
|
|
20241209,090200,4478480,18350,18360,18360,18350,67
|
|
20241209,090100,3248430,18360,18360,18360,18360,17
|
|
20241209,090000,2936310,18360,18350,18600,18350,160
|