580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183700,262915090,18830,18830,18830,18830,192
|
|
20241211,183600,262915090,18830,18830,18830,18830,0
|
|
20241211,183500,262915090,18830,18830,18830,18830,0
|
|
20241211,183400,262915090,18830,18830,18830,18830,0
|
|
20241211,183300,262915090,18830,18830,18830,18830,0
|
|
20241211,183200,262915090,18830,18830,18830,18830,0
|
|
20241211,183100,262915090,18830,18830,18830,18830,0
|
|
20241211,183000,262915090,18830,18830,18830,18830,0
|
|
20241211,182900,262915090,18830,18830,18830,18830,0
|
|
20241211,182800,262915090,18830,18830,18830,18830,0
|
|
20241211,182700,262915090,18830,18830,18830,18830,0
|
|
20241211,182600,262915090,18830,18830,18830,18830,0
|
|
20241211,182500,262915090,18830,18830,18830,18830,0
|
|
20241211,182400,262915090,18830,18830,18830,18830,0
|
|
20241211,182300,262915090,18830,18830,18830,18830,0
|
|
20241211,182200,262915090,18830,18830,18830,18830,0
|
|
20241211,182100,262915090,18830,18830,18830,18830,0
|
|
20241211,182000,262915090,18830,18830,18830,18830,0
|
|
20241211,181900,262915090,18830,18830,18830,18830,0
|
|
20241211,181800,262915090,18830,18830,18830,18830,0
|
|
20241211,181700,262915090,18830,18830,18830,18830,0
|
|
20241211,181600,262915090,18830,18830,18830,18830,0
|
|
20241211,181500,262915090,18830,18830,18830,18830,0
|
|
20241211,181400,262915090,18830,18830,18830,18830,0
|
|
20241211,181300,262915090,18830,18830,18830,18830,0
|
|
20241211,181200,262915090,18830,18830,18830,18830,0
|
|
20241211,181100,262915090,18830,18830,18830,18830,0
|
|
20241211,181000,262915090,18830,18830,18830,18830,0
|
|
20241211,180900,262915090,18830,18830,18830,18830,0
|
|
20241211,180800,262915090,18830,18830,18830,18830,0
|
|
20241211,180700,262915090,18830,18830,18830,18830,192
|
|
20241211,180600,262915090,18830,18830,18830,18830,0
|
|
20241211,180500,262915090,18830,18830,18830,18830,0
|
|
20241211,180400,262915090,18830,18830,18830,18830,0
|
|
20241211,180300,262915090,18830,18830,18830,18830,0
|
|
20241211,180200,262915090,18830,18830,18830,18830,0
|
|
20241211,180100,262915090,18830,18830,18830,18830,0
|
|
20241211,180000,262915090,18830,18830,18830,18830,0
|
|
20241211,175900,262915090,18830,18830,18830,18830,0
|
|
20241211,175800,262915090,18830,18830,18830,18830,0
|
|
20241211,175700,262915090,18830,18830,18830,18830,0
|
|
20241211,175600,262915090,18830,18830,18830,18830,0
|
|
20241211,175500,262915090,18830,18830,18830,18830,0
|
|
20241211,175400,262915090,18830,18830,18830,18830,0
|
|
20241211,175300,262915090,18830,18830,18830,18830,0
|
|
20241211,175200,262915090,18830,18830,18830,18830,0
|
|
20241211,175100,262915090,18830,18830,18830,18830,0
|
|
20241211,175000,262915090,18830,18830,18830,18830,0
|
|
20241211,174900,262915090,18830,18830,18830,18830,0
|
|
20241211,174800,262915090,18830,18830,18830,18830,0
|
|
20241211,174700,262915090,18830,18830,18830,18830,0
|
|
20241211,174600,262915090,18830,18830,18830,18830,0
|
|
20241211,174500,262915090,18830,18830,18830,18830,0
|
|
20241211,174400,262915090,18830,18830,18830,18830,0
|
|
20241211,174300,262915090,18830,18830,18830,18830,0
|
|
20241211,174200,262915090,18830,18830,18830,18830,0
|
|
20241211,174100,262915090,18830,18830,18830,18830,0
|
|
20241211,174000,262915090,18830,18830,18830,18830,0
|
|
20241211,173900,262915090,18830,18830,18830,18830,0
|
|
20241211,173800,262915090,18830,18830,18830,18830,0
|
|
20241211,173700,262915090,18830,18830,18830,18830,192
|
|
20241211,173600,262915090,18830,18830,18830,18830,0
|
|
20241211,173500,262915090,18830,18830,18830,18830,0
|
|
20241211,173400,262915090,18830,18830,18830,18830,0
|
|
20241211,173300,262915090,18830,18830,18830,18830,0
|
|
20241211,173200,262915090,18830,18830,18830,18830,0
|
|
20241211,173100,262915090,18830,18830,18830,18830,0
|
|
20241211,173000,262915090,18830,18830,18830,18830,0
|
|
20241211,172900,262915090,18830,18830,18830,18830,0
|
|
20241211,172800,262915090,18830,18830,18830,18830,0
|
|
20241211,172700,262915090,18830,18830,18830,18830,0
|
|
20241211,172600,262915090,18830,18830,18830,18830,0
|
|
20241211,172500,262915090,18830,18830,18830,18830,0
|
|
20241211,172400,262915090,18830,18830,18830,18830,0
|
|
20241211,172300,262915090,18830,18830,18830,18830,0
|
|
20241211,172200,262915090,18830,18830,18830,18830,0
|
|
20241211,172100,262915090,18830,18830,18830,18830,0
|
|
20241211,172000,262915090,18830,18830,18830,18830,0
|
|
20241211,171900,262915090,18830,18830,18830,18830,0
|
|
20241211,171800,262915090,18830,18830,18830,18830,0
|
|
20241211,171700,262915090,18830,18830,18830,18830,0
|
|
20241211,171600,262915090,18830,18830,18830,18830,0
|
|
20241211,171500,262915090,18830,18830,18830,18830,0
|
|
20241211,171400,262915090,18830,18830,18830,18830,0
|
|
20241211,171300,262915090,18830,18830,18830,18830,0
|
|
20241211,171200,262915090,18830,18830,18830,18830,0
|
|
20241211,171100,262915090,18830,18830,18830,18830,0
|
|
20241211,171000,262915090,18830,18830,18830,18830,0
|
|
20241211,170900,262915090,18830,18830,18830,18830,0
|
|
20241211,170800,262915090,18830,18830,18830,18830,0
|
|
20241211,170700,262915090,18830,18830,18830,18830,192
|
|
20241211,170600,262915090,18830,18830,18830,18830,0
|
|
20241211,170500,262915090,18830,18830,18830,18830,0
|
|
20241211,170400,262915090,18830,18830,18830,18830,0
|
|
20241211,170300,262915090,18830,18830,18830,18830,0
|
|
20241211,170200,262915090,18830,18830,18830,18830,0
|
|
20241211,170100,262915090,18830,18830,18830,18830,0
|
|
20241211,170000,262915090,18830,18830,18830,18830,0
|
|
20241211,165900,262915090,18830,18830,18830,18830,0
|
|
20241211,165800,262915090,18830,18830,18830,18830,0
|
|
20241211,165700,262915090,18830,18830,18830,18830,0
|
|
20241211,165600,262915090,18830,18830,18830,18830,0
|
|
20241211,165500,262915090,18830,18830,18830,18830,0
|
|
20241211,165400,262915090,18830,18830,18830,18830,0
|
|
20241211,165300,262915090,18830,18830,18830,18830,0
|
|
20241211,165200,262915090,18830,18830,18830,18830,0
|
|
20241211,165100,262915090,18830,18830,18830,18830,0
|
|
20241211,165000,262915090,18830,18830,18830,18830,0
|
|
20241211,164900,262915090,18830,18830,18830,18830,0
|
|
20241211,164800,262915090,18830,18830,18830,18830,0
|
|
20241211,164700,262915090,18830,18830,18830,18830,0
|
|
20241211,164600,262915090,18830,18830,18830,18830,0
|
|
20241211,164500,262915090,18830,18830,18830,18830,0
|
|
20241211,164400,262915090,18830,18830,18830,18830,0
|
|
20241211,164300,262915090,18830,18830,18830,18830,0
|
|
20241211,164200,262915090,18830,18830,18830,18830,0
|
|
20241211,164100,262915090,18830,18830,18830,18830,0
|
|
20241211,164000,262915090,18830,18830,18830,18830,0
|
|
20241211,163900,262915090,18830,18830,18830,18830,0
|
|
20241211,163800,262915090,18830,18830,18830,18830,0
|
|
20241211,163700,262915090,18830,18830,18830,18830,192
|
|
20241211,163600,262915090,18830,18830,18830,18830,0
|
|
20241211,163500,262915090,18830,18830,18830,18830,0
|
|
20241211,163400,262915090,18830,18830,18830,18830,0
|
|
20241211,163300,262915090,18830,18830,18830,18830,0
|
|
20241211,163200,262915090,18830,18830,18830,18830,0
|
|
20241211,163100,262915090,18830,18830,18830,18830,0
|
|
20241211,163000,262915090,18830,18830,18830,18830,0
|
|
20241211,162900,262915090,18830,18830,18830,18830,0
|
|
20241211,162800,262915090,18830,18830,18830,18830,0
|
|
20241211,162700,262915090,18830,18830,18830,18830,0
|
|
20241211,162600,262915090,18830,18830,18830,18830,0
|
|
20241211,162500,262915090,18830,18830,18830,18830,0
|
|
20241211,162400,262915090,18830,18830,18830,18830,0
|
|
20241211,162300,262915090,18830,18830,18830,18830,0
|
|
20241211,162200,262915090,18830,18830,18830,18830,0
|
|
20241211,162100,262915090,18830,18830,18830,18830,0
|
|
20241211,162000,262915090,18830,18830,18830,18830,0
|
|
20241211,161900,262915090,18830,18830,18830,18830,0
|
|
20241211,161800,262915090,18830,18830,18830,18830,0
|
|
20241211,161700,262915090,18830,18830,18830,18830,0
|
|
20241211,161600,262915090,18830,18830,18830,18830,0
|
|
20241211,161500,262915090,18830,18830,18830,18830,0
|
|
20241211,161400,262915090,18830,18830,18830,18830,0
|
|
20241211,161300,262915090,18830,18830,18830,18830,0
|
|
20241211,161200,262915090,18830,18830,18830,18830,0
|
|
20241211,161100,262915090,18830,18830,18830,18830,0
|
|
20241211,161000,262915090,18830,18830,18830,18830,0
|
|
20241211,160900,262915090,18830,18830,18830,18830,0
|
|
20241211,160800,262915090,18830,18830,18830,18830,0
|
|
20241211,160700,262915090,18830,18830,18830,18830,192
|
|
20241211,160600,262915090,18830,18830,18830,18830,0
|
|
20241211,160500,262915090,18830,18830,18830,18830,0
|
|
20241211,160400,262915090,18830,18830,18830,18830,0
|
|
20241211,160300,262915090,18830,18830,18830,18830,0
|
|
20241211,160200,262915090,18830,18830,18830,18830,0
|
|
20241211,160100,262915090,18830,18830,18830,18830,0
|
|
20241211,160000,262915090,18830,18830,18830,18830,0
|
|
20241211,155900,262915090,18830,18830,18830,18830,0
|
|
20241211,155800,262915090,18830,18830,18830,18830,0
|
|
20241211,155700,262915090,18830,18830,18830,18830,0
|
|
20241211,155600,262915090,18830,18830,18830,18830,0
|
|
20241211,155500,262915090,18830,18830,18830,18830,0
|
|
20241211,155400,262915090,18830,18830,18830,18830,0
|
|
20241211,155300,262915090,18830,18830,18830,18830,0
|
|
20241211,155200,262915090,18830,18830,18830,18830,0
|
|
20241211,155100,262915090,18830,18830,18830,18830,0
|
|
20241211,155000,262915090,18830,18830,18830,18830,0
|
|
20241211,154900,262915090,18830,18830,18830,18830,0
|
|
20241211,154800,262915090,18830,18830,18830,18830,0
|
|
20241211,154700,262915090,18830,18830,18830,18830,0
|
|
20241211,154600,262915090,18830,18830,18830,18830,0
|
|
20241211,154500,262915090,18830,18830,18830,18830,0
|
|
20241211,154400,262915090,18830,18830,18830,18830,0
|
|
20241211,154300,262915090,18830,18830,18830,18830,0
|
|
20241211,154200,262915090,18830,18830,18830,18830,0
|
|
20241211,154100,262915090,18830,18830,18830,18830,0
|
|
20241211,154000,262915090,18830,18830,18830,18830,0
|
|
20241211,153900,262915090,18830,18830,18830,18830,0
|
|
20241211,153800,262915090,18830,18830,18830,18830,0
|
|
20241211,153700,262915090,18830,18830,18830,18830,192
|
|
20241211,153600,262915090,18830,18830,18830,18830,0
|
|
20241211,153500,262915090,18830,18830,18830,18830,0
|
|
20241211,153400,262915090,18830,18830,18830,18830,0
|
|
20241211,153300,262915090,18830,18830,18830,18830,0
|
|
20241211,153200,262915090,18830,18830,18830,18830,0
|
|
20241211,153100,262915090,18830,18830,18830,18830,0
|
|
20241211,153000,262915090,18830,18830,18830,18830,192
|
|
20241211,152900,259299730,18780,18780,18780,18780,0
|
|
20241211,152800,259299730,18780,18780,18780,18780,0
|
|
20241211,152700,259299730,18780,18780,18780,18780,0
|
|
20241211,152600,259299730,18780,18780,18780,18780,0
|
|
20241211,152500,259299730,18780,18780,18780,18780,0
|
|
20241211,152400,259299730,18780,18780,18780,18780,0
|
|
20241211,152300,259299730,18780,18780,18780,18780,0
|
|
20241211,152200,259299730,18780,18780,18780,18780,0
|
|
20241211,152100,259299730,18780,18780,18780,18780,0
|
|
20241211,152000,259299730,18780,18780,18780,18780,0
|
|
20241211,151900,259299730,18780,18780,18780,18780,0
|
|
20241211,151800,259299730,18780,18790,18790,18780,100
|
|
20241211,151700,257420740,18790,18790,18790,18790,1
|
|
20241211,151600,257401950,18830,18830,18830,18830,0
|
|
20241211,151500,257401950,18830,18790,18830,18790,2
|
|
20241211,151400,257364330,18790,18790,18790,18790,0
|
|
20241211,151300,257364330,18790,18790,18790,18790,21
|
|
20241211,151200,256969740,18790,18790,18790,18790,276
|
|
20241211,151100,251783700,18810,18810,18810,18810,10
|
|
20241211,151000,251595600,18800,18800,18800,18800,15
|
|
20241211,150900,251313600,18810,18810,18810,18810,25
|
|
20241211,150800,250843350,18810,18810,18810,18810,1
|
|
20241211,150700,250824540,18840,18840,18840,18840,0
|
|
20241211,150600,250824540,18840,18840,18840,18840,0
|
|
20241211,150500,250824540,18840,18840,18840,18840,0
|
|
20241211,150400,250824540,18840,18840,18840,18840,0
|
|
20241211,150300,250824540,18840,18840,18840,18840,0
|
|
20241211,150200,250824540,18840,18840,18840,18840,0
|
|
20241211,150100,250824540,18840,18840,18840,18840,0
|
|
20241211,150000,250824540,18840,18810,18840,18810,48
|
|
20241211,145900,249920280,18810,18810,18830,18790,21
|
|
20241211,145800,249525590,18800,18800,18800,18800,0
|
|
20241211,145700,249525590,18800,18800,18800,18800,5
|
|
20241211,145600,249431590,18800,18790,18800,18790,11
|
|
20241211,145500,249224850,18790,18790,18790,18790,7
|
|
20241211,145400,249093320,18800,18800,18850,18800,522
|
|
20241211,145300,239261130,18800,18800,18800,18800,0
|
|
20241211,145200,239261130,18800,18800,18800,18800,2
|
|
20241211,145100,239223530,18780,18780,18780,18780,0
|
|
20241211,145000,239223530,18780,18780,18780,18780,1
|
|
20241211,144900,239204750,18760,18750,18760,18750,157
|
|
20241211,144800,236259440,18760,18760,18760,18760,1
|
|
20241211,144700,236240680,18760,18760,18760,18760,0
|
|
20241211,144600,236240680,18760,18760,18760,18760,1
|
|
20241211,144500,236221920,18760,18760,18760,18760,0
|
|
20241211,144400,236221920,18760,18760,18760,18760,0
|
|
20241211,144300,236221920,18760,18750,18760,18750,83
|
|
20241211,144200,234665660,18750,18750,18750,18750,0
|
|
20241211,144100,234665660,18750,18750,18750,18750,2
|
|
20241211,144000,234628160,18760,18760,18760,18760,0
|
|
20241211,143900,234628160,18760,18760,18760,18760,1
|
|
20241211,143800,234609400,18750,18750,18750,18750,0
|
|
20241211,143700,234609400,18750,18750,18750,18750,1
|
|
20241211,143600,234590650,18760,18760,18760,18760,0
|
|
20241211,143500,234590650,18760,18760,18760,18760,1
|
|
20241211,143400,234571890,18750,18750,18750,18750,0
|
|
20241211,143300,234571890,18750,18750,18750,18750,1
|
|
20241211,143200,234553140,18760,18760,18760,18760,0
|
|
20241211,143100,234553140,18760,18760,18760,18760,2
|
|
20241211,143000,234515620,18750,18750,18750,18750,0
|
|
20241211,142900,234515620,18750,18750,18750,18750,0
|
|
20241211,142800,234515620,18750,18750,18750,18750,1
|
|
20241211,142700,234496870,18740,18740,18740,18740,1
|
|
20241211,142600,234478130,18740,18740,18740,18740,1
|
|
20241211,142500,234459390,18730,18730,18730,18730,0
|
|
20241211,142400,234459390,18730,18730,18730,18730,1
|
|
20241211,142300,234440660,18730,18730,18730,18730,0
|
|
20241211,142200,234440660,18730,18730,18730,18730,2
|
|
20241211,142100,234403200,18730,18730,18730,18730,0
|
|
20241211,142000,234403200,18730,18730,18730,18730,1
|
|
20241211,141900,234384470,18730,18730,18730,18730,0
|
|
20241211,141800,234384470,18730,18730,18730,18730,1
|
|
20241211,141700,234365740,18710,18710,18710,18710,0
|
|
20241211,141600,234365740,18710,18730,18730,18710,6
|
|
20241211,141500,234253460,18740,18740,18740,18740,0
|
|
20241211,141400,234253460,18740,18740,18740,18740,2
|
|
20241211,141300,234215980,18740,18740,18740,18740,1
|
|
20241211,141200,234197240,18730,18730,18730,18730,0
|
|
20241211,141100,234197240,18730,18730,18730,18730,1
|
|
20241211,141000,234178510,18740,18740,18740,18740,0
|
|
20241211,140900,234178510,18740,18730,18740,18730,7
|
|
20241211,140800,234047340,18710,18720,18720,18710,150
|
|
20241211,140700,231240680,18740,18740,18740,18740,1
|
|
20241211,140600,231221940,18760,18740,18760,18740,2
|
|
20241211,140500,231184440,18760,18760,18760,18760,1
|
|
20241211,140400,231165680,18680,18680,18680,18680,0
|
|
20241211,140300,231165680,18680,18680,18680,18680,1
|
|
20241211,140200,231147000,18680,18670,18680,18670,3
|
|
20241211,140100,231090970,18670,18670,18670,18670,2
|
|
20241211,140000,231053630,18670,18670,18670,18670,0
|
|
20241211,135900,231053630,18670,18670,18670,18670,0
|
|
20241211,135800,231053630,18670,18670,18670,18670,11
|
|
20241211,135700,230848260,18670,18670,18670,18670,5
|
|
20241211,135600,230754910,18760,18650,18760,18650,30
|
|
20241211,135500,230193380,18660,18650,18660,18650,10
|
|
20241211,135400,230006870,18650,18650,18650,18650,3
|
|
20241211,135300,229950920,18640,18650,18650,18640,103
|
|
20241211,135200,228030980,18650,18620,18670,18620,31
|
|
20241211,135100,227452630,18620,18630,18640,18620,15
|
|
20241211,135000,227173230,18670,18700,18710,18620,650
|
|
20241211,134900,215056370,18700,18710,18710,18700,721
|
|
20241211,134800,201573630,18750,18760,18760,18750,11
|
|
20241211,134700,201367370,18760,18760,18760,18760,0
|
|
20241211,134600,201367370,18760,18750,18760,18750,491
|
|
20241211,134500,192161110,18760,18790,18790,18750,380
|
|
20241211,134400,185030950,18790,18790,18790,18790,2
|
|
20241211,134300,184993370,18790,18790,18790,18790,1
|
|
20241211,134200,184974580,18790,18790,18790,18790,0
|
|
20241211,134100,184974580,18790,18810,18810,18790,39
|
|
20241211,134000,184241750,18810,18810,18810,18810,0
|
|
20241211,133900,184241750,18810,18810,18810,18810,1
|
|
20241211,133800,184222940,18810,18810,18810,18810,0
|
|
20241211,133700,184222940,18810,18810,18810,18810,1
|
|
20241211,133600,184204130,18810,18810,18810,18810,0
|
|
20241211,133500,184204130,18810,18810,18810,18810,1
|
|
20241211,133400,184185320,18810,18810,18810,18810,0
|
|
20241211,133300,184185320,18810,18810,18810,18810,0
|
|
20241211,133200,184185320,18810,18810,18810,18810,0
|
|
20241211,133100,184185320,18810,18810,18810,18810,1
|
|
20241211,133000,184166510,18810,18800,18810,18800,24
|
|
20241211,132900,183715300,18790,18790,18790,18790,0
|
|
20241211,132800,183715300,18790,18790,18790,18790,0
|
|
20241211,132700,183715300,18790,18790,18790,18790,0
|
|
20241211,132600,183715300,18790,18790,18790,18790,6
|
|
20241211,132500,183602560,18790,18790,18790,18790,0
|
|
20241211,132400,183602560,18790,18790,18790,18790,0
|
|
20241211,132300,183602560,18790,18790,18790,18790,0
|
|
20241211,132200,183602560,18790,18790,18790,18790,43
|
|
20241211,132100,182794590,18790,18800,18800,18790,100
|
|
20241211,132000,180915110,18820,18820,18820,18820,0
|
|
20241211,131900,180915110,18820,18820,18820,18820,0
|
|
20241211,131800,180915110,18820,18820,18820,18820,0
|
|
20241211,131700,180915110,18820,18820,18820,18820,0
|
|
20241211,131600,180915110,18820,18820,18820,18820,0
|
|
20241211,131500,180915110,18820,18820,18820,18820,0
|
|
20241211,131400,180915110,18820,18820,18820,18820,0
|
|
20241211,131300,180915110,18820,18820,18820,18820,0
|
|
20241211,131200,180915110,18820,18820,18820,18820,0
|
|
20241211,131100,180915110,18820,18820,18820,18820,0
|
|
20241211,131000,180915110,18820,18820,18820,18820,0
|
|
20241211,130900,180915110,18820,18820,18820,18820,0
|
|
20241211,130800,180915110,18820,18820,18820,18820,13
|
|
20241211,130700,180670450,18810,18810,18810,18810,0
|
|
20241211,130600,180670450,18810,18810,18810,18810,10
|
|
20241211,130500,180482350,18810,18810,18810,18810,10
|
|
20241211,130400,180294250,18810,18810,18810,18810,0
|
|
20241211,130300,180294250,18810,18810,18810,18810,0
|
|
20241211,130200,180294250,18810,18810,18810,18810,26
|
|
20241211,130100,179805190,18810,18810,18810,18810,0
|
|
20241211,130000,179805190,18810,18810,18810,18810,1
|
|
20241211,125900,179786380,18810,18810,18810,18810,34
|
|
20241211,125800,179146840,18810,18810,18810,18810,0
|
|
20241211,125700,179146840,18810,18810,18810,18810,0
|
|
20241211,125600,179146840,18810,18810,18810,18810,50
|
|
20241211,125500,178206340,18820,18820,18820,18820,0
|
|
20241211,125400,178206340,18820,18820,18820,18820,1
|
|
20241211,125300,178187520,18820,18820,18820,18820,0
|
|
20241211,125200,178187520,18820,18820,18820,18820,1
|
|
20241211,125100,178168700,18810,18810,18810,18810,0
|
|
20241211,125000,178168700,18810,18810,18810,18810,9
|
|
20241211,124900,177999410,18810,18810,18810,18810,6
|
|
20241211,124800,177886550,18810,18810,18810,18810,0
|
|
20241211,124700,177886550,18810,18810,18810,18810,35
|
|
20241211,124600,177228200,18820,18820,18820,18820,1
|
|
20241211,124500,177209380,18800,18800,18800,18800,0
|
|
20241211,124400,177209380,18800,18800,18800,18800,0
|
|
20241211,124300,177209380,18800,18800,18800,18800,0
|
|
20241211,124200,177209380,18800,18800,18800,18800,0
|
|
20241211,124100,177209380,18800,18810,18810,18800,20
|
|
20241211,124000,176833370,18810,18810,18810,18810,0
|
|
20241211,123900,176833370,18810,18810,18810,18810,1
|
|
20241211,123800,176814560,18800,18800,18800,18800,0
|
|
20241211,123700,176814560,18800,18800,18800,18800,80
|
|
20241211,123600,175310560,18810,18810,18810,18800,385
|
|
20241211,123500,168071720,18820,18830,18830,18820,42
|
|
20241211,123400,167281270,18820,18820,18820,18820,30
|
|
20241211,123300,166716670,18820,18820,18820,18820,10
|
|
20241211,123200,166528470,18830,18830,18830,18830,1
|
|
20241211,123100,166509640,18830,18830,18830,18830,0
|
|
20241211,123000,166509640,18830,18830,18830,18830,0
|
|
20241211,122900,166509640,18830,18820,18830,18820,6
|
|
20241211,122800,166396710,18830,18830,18830,18830,0
|
|
20241211,122700,166396710,18830,18830,18830,18830,1
|
|
20241211,122600,166377880,18830,18830,18830,18830,0
|
|
20241211,122500,166377880,18830,18830,18830,18830,0
|
|
20241211,122400,166377880,18830,18830,18830,18830,0
|
|
20241211,122300,166377880,18830,18830,18830,18830,1
|
|
20241211,122200,166359050,18820,18820,18820,18820,0
|
|
20241211,122100,166359050,18820,18830,18830,18820,6
|
|
20241211,122000,166246120,18820,18820,18820,18820,0
|
|
20241211,121900,166246120,18820,18820,18820,18820,0
|
|
20241211,121800,166246120,18820,18820,18820,18820,28
|
|
20241211,121700,165719160,18810,18810,18810,18810,4
|
|
20241211,121600,165643920,18810,18820,18820,18810,206
|
|
20241211,121500,161767100,18820,18820,18820,18820,1
|
|
20241211,121400,161748280,18820,18820,18820,18820,0
|
|
20241211,121300,161748280,18820,18820,18820,18820,0
|
|
20241211,121200,161748280,18820,18820,18820,18820,1
|
|
20241211,121100,161729460,18820,18820,18820,18820,0
|
|
20241211,121000,161729460,18820,18820,18820,18820,0
|
|
20241211,120900,161729460,18820,18810,18820,18810,2
|
|
20241211,120800,161691830,18810,18810,18810,18810,10
|
|
20241211,120700,161503730,18820,18820,18820,18820,1
|
|
20241211,120600,161484910,18810,18810,18810,18810,0
|
|
20241211,120500,161484910,18810,18810,18810,18810,0
|
|
20241211,120400,161484910,18810,18810,18810,18810,2
|
|
20241211,120300,161447290,18820,18820,18820,18820,1
|
|
20241211,120200,161428470,18810,18810,18810,18810,0
|
|
20241211,120100,161428470,18810,18810,18810,18810,2
|
|
20241211,120000,161390850,18810,18810,18810,18810,91
|
|
20241211,115900,159679140,18820,18820,18820,18820,0
|
|
20241211,115800,159679140,18820,18820,18820,18820,2
|
|
20241211,115700,159641500,18820,18820,18820,18820,0
|
|
20241211,115600,159641500,18820,18820,18820,18820,30
|
|
20241211,115500,159076900,18820,18830,18830,18820,51
|
|
20241211,115400,158117070,18830,18830,18830,18830,137
|
|
20241211,115300,155537360,18840,18840,18840,18840,5
|
|
20241211,115200,155443160,18840,18840,18840,18840,0
|
|
20241211,115100,155443160,18840,18840,18840,18840,0
|
|
20241211,115000,155443160,18840,18840,18840,18840,0
|
|
20241211,114900,155443160,18840,18840,18840,18840,50
|
|
20241211,114800,154501160,18840,18840,18840,18840,0
|
|
20241211,114700,154501160,18840,18840,18840,18840,10
|
|
20241211,114600,154312760,18850,18850,18850,18850,0
|
|
20241211,114500,154312760,18850,18840,18860,18840,1613
|
|
20241211,114400,123916240,18840,18840,18840,18840,192
|
|
20241211,114300,120298960,18840,18840,18840,18840,0
|
|
20241211,114200,120298960,18840,18840,18840,18840,0
|
|
20241211,114100,120298960,18840,18830,18840,18830,126
|
|
20241211,114000,117926180,18830,18830,18830,18830,80
|
|
20241211,113900,116419780,18830,18830,18830,18830,51
|
|
20241211,113800,115459450,18830,18830,18830,18830,1
|
|
20241211,113700,115440620,18810,18810,18810,18810,0
|
|
20241211,113600,115440620,18810,18810,18810,18810,0
|
|
20241211,113500,115440620,18810,18810,18810,18810,0
|
|
20241211,113400,115440620,18810,18810,18810,18810,0
|
|
20241211,113300,115440620,18810,18810,18810,18810,0
|
|
20241211,113200,115440620,18810,18810,18810,18810,0
|
|
20241211,113100,115440620,18810,18810,18810,18810,12
|
|
20241211,113000,115214900,18810,18810,18810,18810,3
|
|
20241211,112900,115158470,18810,18810,18810,18810,2
|
|
20241211,112800,115120850,18810,18800,18810,18800,2
|
|
20241211,112700,115083240,18810,18810,18810,18810,0
|
|
20241211,112600,115083240,18810,18810,18810,18810,1
|
|
20241211,112500,115064430,18810,18810,18810,18810,0
|
|
20241211,112400,115064430,18810,18810,18820,18810,34
|
|
20241211,112300,114424570,18810,18810,18810,18810,0
|
|
20241211,112200,114424570,18810,18810,18810,18810,0
|
|
20241211,112100,114424570,18810,18810,18810,18810,1
|
|
20241211,112000,114405760,18810,18810,18810,18810,10
|
|
20241211,111900,114217660,18810,18810,18810,18810,0
|
|
20241211,111800,114217660,18810,18800,18810,18800,31
|
|
20241211,111700,113634850,18800,18800,18800,18800,11
|
|
20241211,111600,113428050,18790,18790,18790,18790,0
|
|
20241211,111500,113428050,18790,18810,18810,18790,615
|
|
20241211,111400,101867910,18830,18830,18830,18830,76
|
|
20241211,111300,100436830,18810,18810,18810,18810,10
|
|
20241211,111200,100248730,18810,18820,18820,18810,64
|
|
20241211,111100,99044460,18820,18820,18820,18820,10
|
|
20241211,111000,98856260,18830,18830,18830,18830,1
|
|
20241211,110900,98837430,18830,18830,18830,18830,156
|
|
20241211,110800,95899950,18830,18830,18830,18830,0
|
|
20241211,110700,95899950,18830,18830,18830,18830,0
|
|
20241211,110600,95899950,18830,18830,18830,18830,1
|
|
20241211,110500,95881120,18830,18830,18830,18830,10
|
|
20241211,110400,95692820,18830,18840,18840,18830,11
|
|
20241211,110300,95485680,18830,18830,18830,18830,0
|
|
20241211,110200,95485680,18830,18830,18830,18830,119
|
|
20241211,110100,93244910,18820,18820,18820,18820,0
|
|
20241211,110000,93244910,18820,18820,18820,18820,164
|
|
20241211,105900,90158430,18820,18820,18820,18820,0
|
|
20241211,105800,90158430,18820,18820,18820,18820,1
|
|
20241211,105700,90139610,18810,18810,18810,18810,5
|
|
20241211,105600,90045560,18810,18810,18810,18810,20
|
|
20241211,105500,89669360,18810,18800,18810,18800,2
|
|
20241211,105400,89631750,18810,18810,18810,18810,0
|
|
20241211,105300,89631750,18810,18810,18810,18810,0
|
|
20241211,105200,89631750,18810,18810,18810,18810,1
|
|
20241211,105100,89612940,18810,18810,18810,18810,0
|
|
20241211,105000,89612940,18810,18810,18810,18810,109
|
|
20241211,104900,87562650,18810,18800,18810,18800,2
|
|
20241211,104800,87525040,18790,18790,18790,18790,0
|
|
20241211,104700,87525040,18790,18800,18800,18790,2
|
|
20241211,104600,87487450,18800,18800,18800,18800,0
|
|
20241211,104500,87487450,18800,18800,18800,18800,0
|
|
20241211,104400,87487450,18800,18800,18800,18800,8
|
|
20241211,104300,87337050,18800,18800,18800,18800,0
|
|
20241211,104200,87337050,18800,18800,18800,18800,0
|
|
20241211,104100,87337050,18800,18800,18800,18800,64
|
|
20241211,104000,86133850,18800,18800,18800,18800,0
|
|
20241211,103900,86133850,18800,18800,18800,18800,0
|
|
20241211,103800,86133850,18800,18800,18800,18800,1
|
|
20241211,103700,86115050,18780,18780,18780,18780,0
|
|
20241211,103600,86115050,18780,18780,18780,18780,0
|
|
20241211,103500,86115050,18780,18780,18780,18780,0
|
|
20241211,103400,86115050,18780,18780,18780,18780,4
|
|
20241211,103300,86039930,18770,18770,18770,18770,0
|
|
20241211,103200,86039930,18770,18780,18780,18770,392
|
|
20241211,103100,78681030,18800,18800,18800,18800,0
|
|
20241211,103000,78681030,18800,18800,18800,18800,1
|
|
20241211,102900,78662230,18770,18770,18770,18770,0
|
|
20241211,102800,78662230,18770,18780,18780,18770,3
|
|
20241211,102700,78605910,18780,18780,18780,18780,0
|
|
20241211,102600,78605910,18780,18780,18780,18780,0
|
|
20241211,102500,78605910,18780,18800,18800,18780,793
|
|
20241211,102400,63699370,18780,18800,18800,18780,5
|
|
20241211,102300,63605440,18800,18800,18800,18800,0
|
|
20241211,102200,63605440,18800,18800,18800,18800,0
|
|
20241211,102100,63605440,18800,18800,18800,18800,0
|
|
20241211,102000,63605440,18800,18800,18800,18800,5
|
|
20241211,101900,63511440,18780,18790,18790,18780,32
|
|
20241211,101800,62910460,18780,18780,18780,18780,0
|
|
20241211,101700,62910460,18780,18780,18780,18780,0
|
|
20241211,101600,62910460,18780,18780,18780,18780,0
|
|
20241211,101500,62910460,18780,18780,18780,18780,1
|
|
20241211,101400,62891680,18780,18780,18780,18780,5
|
|
20241211,101300,62797780,18770,18770,18770,18770,89
|
|
20241211,101200,61127250,18770,18770,18770,18770,0
|
|
20241211,101100,61127250,18770,18770,18770,18770,0
|
|
20241211,101000,61127250,18770,18770,18770,18770,1
|
|
20241211,100900,61108480,18770,18760,18770,18760,7
|
|
20241211,100800,60977150,18780,18780,18780,18780,1
|
|
20241211,100700,60958370,18770,18770,18770,18770,1
|
|
20241211,100600,60939600,18770,18770,18770,18770,1
|
|
20241211,100500,60920830,18770,18770,18770,18770,0
|
|
20241211,100400,60920830,18770,18770,18770,18770,2
|
|
20241211,100300,60883290,18760,18760,18760,18760,4
|
|
20241211,100200,60808250,18760,18760,18760,18760,0
|
|
20241211,100100,60808250,18760,18760,18760,18760,1
|
|
20241211,100000,60789490,18760,18760,18760,18760,6
|
|
20241211,095900,60676930,18770,18770,18770,18770,30
|
|
20241211,095800,60113830,18780,18780,18780,18780,1
|
|
20241211,095700,60095050,18760,18760,18760,18760,0
|
|
20241211,095600,60095050,18760,18760,18760,18760,0
|
|
20241211,095500,60095050,18760,18760,18760,18760,0
|
|
20241211,095400,60095050,18760,18760,18760,18760,0
|
|
20241211,095300,60095050,18760,18760,18760,18760,2
|
|
20241211,095200,60057530,18750,18750,18750,18750,0
|
|
20241211,095100,60057530,18750,18750,18750,18750,1
|
|
20241211,095000,60038780,18780,18780,18780,18750,140
|
|
20241211,094900,57412520,18780,18780,18780,18780,1
|
|
20241211,094800,57393740,18770,18750,18780,18750,7
|
|
20241211,094700,57262320,18720,18720,18720,18720,0
|
|
20241211,094600,57262320,18720,18720,18720,18720,0
|
|
20241211,094500,57262320,18720,18720,18720,18720,0
|
|
20241211,094400,57262320,18720,18720,18720,18720,0
|
|
20241211,094300,57262320,18720,18720,18720,18720,0
|
|
20241211,094200,57262320,18720,18720,18720,18720,0
|
|
20241211,094100,57262320,18720,18720,18720,18720,0
|
|
20241211,094000,57262320,18720,18720,18720,18720,3
|
|
20241211,093900,57206160,18740,18740,18740,18740,0
|
|
20241211,093800,57206160,18740,18760,18760,18740,201
|
|
20241211,093700,53438200,18780,18780,18780,18780,0
|
|
20241211,093600,53438200,18780,18790,18790,18780,75
|
|
20241211,093500,52029660,18790,18790,18790,18790,27
|
|
20241211,093400,51522330,18800,18800,18800,18800,0
|
|
20241211,093300,51522330,18800,18790,18800,18790,8
|
|
20241211,093200,51372000,18780,18790,18790,18780,102
|
|
20241211,093100,49456420,18800,18800,18800,18800,2
|
|
20241211,093000,49418820,18800,18800,18800,18800,0
|
|
20241211,092900,49418820,18800,18780,18800,18780,4
|
|
20241211,092800,49343680,18780,18790,18790,18780,200
|
|
20241211,092700,45587570,18780,18780,18780,18780,10
|
|
20241211,092600,45399770,18780,18790,18790,18780,50
|
|
20241211,092500,44460740,18810,18810,18810,18810,1
|
|
20241211,092400,44441930,18790,18790,18790,18790,0
|
|
20241211,092300,44441930,18790,18800,18800,18790,100
|
|
20241211,092200,42562920,18790,18790,18790,18790,0
|
|
20241211,092100,42562920,18790,18790,18790,18790,4
|
|
20241211,092000,42487760,18800,18820,18820,18800,49
|
|
20241211,091900,41566530,18810,18810,18810,18810,1
|
|
20241211,091800,41547720,18840,18800,18840,18800,23
|
|
20241211,091700,41114480,18850,18820,18850,18820,401
|
|
20241211,091600,33559240,18820,18810,18820,18790,184
|
|
20241211,091500,30099660,18810,18800,18810,18800,40
|
|
20241211,091400,29347360,18780,18770,18800,18770,277
|
|
20241211,091300,24144950,18760,18800,18800,18760,9
|
|
20241211,091200,23975940,18790,18780,18790,18780,362
|
|
20241211,091100,17174070,18770,18730,18770,18700,74
|
|
20241211,091000,15788390,18720,18710,18720,18710,27
|
|
20241211,090900,15282990,18710,18700,18710,18700,14
|
|
20241211,090800,15021110,18700,18680,18700,18680,116
|
|
20241211,090700,12853970,18690,18690,18690,18690,7
|
|
20241211,090600,12723140,18520,18700,18700,18520,27
|
|
20241211,090500,12219670,18700,18630,18700,18520,72
|
|
20241211,090400,10877590,18510,18510,18510,18510,0
|
|
20241211,090300,10877590,18510,18510,18510,18510,200
|
|
20241211,090200,7175590,18500,18500,18500,18500,0
|
|
20241211,090100,7175590,18500,18510,18510,18500,300
|
|
20241211,090000,1625120,18500,18460,18500,18460,88
|