579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,183600,211441660,18900,18900,18900,18900,2260
|
|
20241212,183500,211441660,18900,18900,18900,18900,0
|
|
20241212,183400,211441660,18900,18900,18900,18900,0
|
|
20241212,183300,211441660,18900,18900,18900,18900,0
|
|
20241212,183200,211441660,18900,18900,18900,18900,0
|
|
20241212,183100,211441660,18900,18900,18900,18900,0
|
|
20241212,183000,211441660,18900,18900,18900,18900,0
|
|
20241212,182900,211441660,18900,18900,18900,18900,0
|
|
20241212,182800,211441660,18900,18900,18900,18900,0
|
|
20241212,182700,211441660,18900,18900,18900,18900,0
|
|
20241212,182600,211441660,18900,18900,18900,18900,0
|
|
20241212,182500,211441660,18900,18900,18900,18900,0
|
|
20241212,182400,211441660,18900,18900,18900,18900,0
|
|
20241212,182300,211441660,18900,18900,18900,18900,0
|
|
20241212,182200,211441660,18900,18900,18900,18900,0
|
|
20241212,182100,211441660,18900,18900,18900,18900,0
|
|
20241212,182000,211441660,18900,18900,18900,18900,0
|
|
20241212,181900,211441660,18900,18900,18900,18900,0
|
|
20241212,181800,211441660,18900,18900,18900,18900,0
|
|
20241212,181700,211441660,18900,18900,18900,18900,0
|
|
20241212,181600,211441660,18900,18900,18900,18900,0
|
|
20241212,181500,211441660,18900,18900,18900,18900,0
|
|
20241212,181400,211441660,18900,18900,18900,18900,0
|
|
20241212,181300,211441660,18900,18900,18900,18900,0
|
|
20241212,181200,211441660,18900,18900,18900,18900,0
|
|
20241212,181100,211441660,18900,18900,18900,18900,0
|
|
20241212,181000,211441660,18900,18900,18900,18900,0
|
|
20241212,180900,211441660,18900,18900,18900,18900,0
|
|
20241212,180800,211441660,18900,18900,18900,18900,0
|
|
20241212,180700,211441660,18900,18900,18900,18900,0
|
|
20241212,180600,211441660,18900,18900,18900,18900,2260
|
|
20241212,180500,211441660,18900,18900,18900,18900,0
|
|
20241212,180400,211441660,18900,18900,18900,18900,0
|
|
20241212,180300,211441660,18900,18900,18900,18900,0
|
|
20241212,180200,211441660,18900,18900,18900,18900,0
|
|
20241212,180100,211441660,18900,18900,18900,18900,0
|
|
20241212,180000,211441660,18900,18900,18900,18900,0
|
|
20241212,175900,211441660,18900,18900,18900,18900,0
|
|
20241212,175800,211441660,18900,18900,18900,18900,0
|
|
20241212,175700,211441660,18900,18900,18900,18900,0
|
|
20241212,175600,211441660,18900,18900,18900,18900,0
|
|
20241212,175500,211441660,18900,18900,18900,18900,0
|
|
20241212,175400,211441660,18900,18900,18900,18900,0
|
|
20241212,175300,211441660,18900,18900,18900,18900,0
|
|
20241212,175200,211441660,18900,18900,18900,18900,0
|
|
20241212,175100,211441660,18900,18900,18900,18900,0
|
|
20241212,175000,211441660,18900,18900,18900,18900,0
|
|
20241212,174900,211441660,18900,18900,18900,18900,0
|
|
20241212,174800,211441660,18900,18900,18900,18900,0
|
|
20241212,174700,211441660,18900,18900,18900,18900,0
|
|
20241212,174600,211441660,18900,18900,18900,18900,0
|
|
20241212,174500,211441660,18900,18900,18900,18900,0
|
|
20241212,174400,211441660,18900,18900,18900,18900,0
|
|
20241212,174300,211441660,18900,18900,18900,18900,0
|
|
20241212,174200,211441660,18900,18900,18900,18900,0
|
|
20241212,174100,211441660,18900,18900,18900,18900,0
|
|
20241212,174000,211441660,18900,18900,18900,18900,0
|
|
20241212,173900,211441660,18900,18900,18900,18900,0
|
|
20241212,173800,211441660,18900,18900,18900,18900,0
|
|
20241212,173700,211441660,18900,18900,18900,18900,0
|
|
20241212,173600,211441660,18900,18900,18900,18900,2260
|
|
20241212,173500,211441660,18900,18900,18900,18900,0
|
|
20241212,173400,211441660,18900,18900,18900,18900,0
|
|
20241212,173300,211441660,18900,18900,18900,18900,0
|
|
20241212,173200,211441660,18900,18900,18900,18900,0
|
|
20241212,173100,211441660,18900,18900,18900,18900,0
|
|
20241212,173000,211441660,18900,18900,18900,18900,0
|
|
20241212,172900,211441660,18900,18900,18900,18900,0
|
|
20241212,172800,211441660,18900,18900,18900,18900,0
|
|
20241212,172700,211441660,18900,18900,18900,18900,0
|
|
20241212,172600,211441660,18900,18900,18900,18900,0
|
|
20241212,172500,211441660,18900,18900,18900,18900,0
|
|
20241212,172400,211441660,18900,18900,18900,18900,0
|
|
20241212,172300,211441660,18900,18900,18900,18900,0
|
|
20241212,172200,211441660,18900,18900,18900,18900,0
|
|
20241212,172100,211441660,18900,18900,18900,18900,0
|
|
20241212,172000,211441660,18900,18900,18900,18900,0
|
|
20241212,171900,211441660,18900,18900,18900,18900,0
|
|
20241212,171800,211441660,18900,18900,18900,18900,0
|
|
20241212,171700,211441660,18900,18900,18900,18900,0
|
|
20241212,171600,211441660,18900,18900,18900,18900,0
|
|
20241212,171500,211441660,18900,18900,18900,18900,0
|
|
20241212,171400,211441660,18900,18900,18900,18900,0
|
|
20241212,171300,211441660,18900,18900,18900,18900,0
|
|
20241212,171200,211441660,18900,18900,18900,18900,0
|
|
20241212,171100,211441660,18900,18900,18900,18900,0
|
|
20241212,171000,211441660,18900,18900,18900,18900,0
|
|
20241212,170900,211441660,18900,18900,18900,18900,0
|
|
20241212,170800,211441660,18900,18900,18900,18900,0
|
|
20241212,170700,211441660,18900,18900,18900,18900,0
|
|
20241212,170600,211441660,18900,18900,18900,18900,2260
|
|
20241212,170500,211441660,18900,18900,18900,18900,0
|
|
20241212,170400,211441660,18900,18900,18900,18900,0
|
|
20241212,170300,211441660,18900,18900,18900,18900,0
|
|
20241212,170200,211441660,18900,18900,18900,18900,0
|
|
20241212,170100,211441660,18900,18900,18900,18900,0
|
|
20241212,170000,211441660,18900,18900,18900,18900,0
|
|
20241212,165900,211441660,18900,18900,18900,18900,0
|
|
20241212,165800,211441660,18900,18900,18900,18900,0
|
|
20241212,165700,211441660,18900,18900,18900,18900,0
|
|
20241212,165600,211441660,18900,18900,18900,18900,0
|
|
20241212,165500,211441660,18900,18900,18900,18900,0
|
|
20241212,165400,211441660,18900,18900,18900,18900,0
|
|
20241212,165300,211441660,18900,18900,18900,18900,0
|
|
20241212,165200,211441660,18900,18900,18900,18900,0
|
|
20241212,165100,211441660,18900,18900,18900,18900,0
|
|
20241212,165000,211441660,18900,18900,18900,18900,0
|
|
20241212,164900,211441660,18900,18900,18900,18900,0
|
|
20241212,164800,211441660,18900,18900,18900,18900,0
|
|
20241212,164700,211441660,18900,18900,18900,18900,0
|
|
20241212,164600,211441660,18900,18900,18900,18900,0
|
|
20241212,164500,211441660,18900,18900,18900,18900,0
|
|
20241212,164400,211441660,18900,18900,18900,18900,0
|
|
20241212,164300,211441660,18900,18900,18900,18900,0
|
|
20241212,164200,211441660,18900,18900,18900,18900,0
|
|
20241212,164100,211441660,18900,18900,18900,18900,0
|
|
20241212,164000,211441660,18900,18900,18900,18900,0
|
|
20241212,163900,211441660,18900,18900,18900,18900,0
|
|
20241212,163800,211441660,18900,18900,18900,18900,0
|
|
20241212,163700,211441660,18900,18900,18900,18900,0
|
|
20241212,163600,211441660,18900,18900,18900,18900,2260
|
|
20241212,163500,211441660,18900,18900,18900,18900,0
|
|
20241212,163400,211441660,18900,18900,18900,18900,0
|
|
20241212,163300,211441660,18900,18900,18900,18900,0
|
|
20241212,163200,211441660,18900,18900,18900,18900,0
|
|
20241212,163100,211441660,18900,18900,18900,18900,0
|
|
20241212,163000,211441660,18900,18900,18900,18900,0
|
|
20241212,162900,211441660,18900,18900,18900,18900,0
|
|
20241212,162800,211441660,18900,18900,18900,18900,0
|
|
20241212,162700,211441660,18900,18900,18900,18900,0
|
|
20241212,162600,211441660,18900,18900,18900,18900,0
|
|
20241212,162500,211441660,18900,18900,18900,18900,0
|
|
20241212,162400,211441660,18900,18900,18900,18900,0
|
|
20241212,162300,211441660,18900,18900,18900,18900,0
|
|
20241212,162200,211441660,18900,18900,18900,18900,0
|
|
20241212,162100,211441660,18900,18900,18900,18900,0
|
|
20241212,162000,211441660,18900,18900,18900,18900,0
|
|
20241212,161900,211441660,18900,18900,18900,18900,0
|
|
20241212,161800,211441660,18900,18900,18900,18900,0
|
|
20241212,161700,211441660,18900,18900,18900,18900,0
|
|
20241212,161600,211441660,18900,18900,18900,18900,0
|
|
20241212,161500,211441660,18900,18900,18900,18900,0
|
|
20241212,161400,211441660,18900,18900,18900,18900,0
|
|
20241212,161300,211441660,18900,18900,18900,18900,0
|
|
20241212,161200,211441660,18900,18900,18900,18900,0
|
|
20241212,161100,211441660,18900,18900,18900,18900,0
|
|
20241212,161000,211441660,18900,18900,18900,18900,0
|
|
20241212,160900,211441660,18900,18900,18900,18900,0
|
|
20241212,160800,211441660,18900,18900,18900,18900,0
|
|
20241212,160700,211441660,18900,18900,18900,18900,0
|
|
20241212,160600,211441660,18900,18900,18900,18900,2260
|
|
20241212,160500,211441660,18900,18900,18900,18900,0
|
|
20241212,160400,211441660,18900,18900,18900,18900,0
|
|
20241212,160300,211441660,18900,18900,18900,18900,0
|
|
20241212,160200,211441660,18900,18900,18900,18900,0
|
|
20241212,160100,211441660,18900,18900,18900,18900,0
|
|
20241212,160000,211441660,18900,18900,18900,18900,0
|
|
20241212,155900,211441660,18900,18900,18900,18900,0
|
|
20241212,155800,211441660,18900,18900,18900,18900,0
|
|
20241212,155700,211441660,18900,18900,18900,18900,0
|
|
20241212,155600,211441660,18900,18900,18900,18900,0
|
|
20241212,155500,211441660,18900,18900,18900,18900,0
|
|
20241212,155400,211441660,18900,18900,18900,18900,0
|
|
20241212,155300,211441660,18900,18900,18900,18900,0
|
|
20241212,155200,211441660,18900,18900,18900,18900,0
|
|
20241212,155100,211441660,18900,18900,18900,18900,0
|
|
20241212,155000,211441660,18900,18900,18900,18900,0
|
|
20241212,154900,211441660,18900,18900,18900,18900,0
|
|
20241212,154800,211441660,18900,18900,18900,18900,0
|
|
20241212,154700,211441660,18900,18900,18900,18900,0
|
|
20241212,154600,211441660,18900,18900,18900,18900,0
|
|
20241212,154500,211441660,18900,18900,18900,18900,0
|
|
20241212,154400,211441660,18900,18900,18900,18900,0
|
|
20241212,154300,211441660,18900,18900,18900,18900,0
|
|
20241212,154200,211441660,18900,18900,18900,18900,0
|
|
20241212,154100,211441660,18900,18900,18900,18900,0
|
|
20241212,154000,211441660,18900,18900,18900,18900,0
|
|
20241212,153900,211441660,18900,18900,18900,18900,0
|
|
20241212,153800,211441660,18900,18900,18900,18900,0
|
|
20241212,153700,211441660,18900,18900,18900,18900,0
|
|
20241212,153600,211441660,18900,18900,18900,18900,2260
|
|
20241212,153500,211441660,18900,18900,18900,18900,0
|
|
20241212,153400,211441660,18900,18900,18900,18900,0
|
|
20241212,153300,211441660,18900,18900,18900,18900,0
|
|
20241212,153200,211441660,18900,18900,18900,18900,0
|
|
20241212,153100,211441660,18900,18900,18900,18900,0
|
|
20241212,153000,211441660,18900,18900,18900,18900,2260
|
|
20241212,152900,168727660,18850,18850,18850,18850,0
|
|
20241212,152800,168727660,18850,18850,18850,18850,0
|
|
20241212,152700,168727660,18850,18850,18850,18850,0
|
|
20241212,152600,168727660,18850,18850,18850,18850,0
|
|
20241212,152500,168727660,18850,18850,18850,18850,0
|
|
20241212,152400,168727660,18850,18850,18850,18850,0
|
|
20241212,152300,168727660,18850,18850,18850,18850,0
|
|
20241212,152200,168727660,18850,18850,18850,18850,0
|
|
20241212,152100,168727660,18850,18850,18850,18850,0
|
|
20241212,152000,168727660,18850,18850,18850,18850,0
|
|
20241212,151900,168727660,18850,18870,18870,18850,42
|
|
20241212,151800,167935220,18860,18860,18860,18860,9
|
|
20241212,151700,167765480,18870,18860,18870,18860,6
|
|
20241212,151600,167652300,18870,18870,18870,18870,7
|
|
20241212,151500,167520210,18860,18870,18870,18860,11
|
|
20241212,151400,167312740,18850,18870,18870,18850,17
|
|
20241212,151300,166992130,18870,18870,18870,18860,13
|
|
20241212,151200,166746860,18870,18860,18870,18860,6
|
|
20241212,151100,166633690,18870,18870,18870,18870,1
|
|
20241212,151000,166614820,18860,18860,18860,18860,6
|
|
20241212,150900,166501660,18870,18870,18870,18870,2
|
|
20241212,150800,166463920,18870,18870,18870,18870,1
|
|
20241212,150700,166445050,18870,18870,18870,18870,0
|
|
20241212,150600,166445050,18870,18870,18870,18870,1
|
|
20241212,150500,166426180,18850,18870,18870,18850,41
|
|
20241212,150400,165653310,18870,18870,18870,18870,2
|
|
20241212,150300,165615570,18870,18870,18870,18870,0
|
|
20241212,150200,165615570,18870,18870,18870,18870,1
|
|
20241212,150100,165596700,18870,18860,18870,18860,300
|
|
20241212,150000,159936440,18850,18850,18850,18850,44
|
|
20241212,145900,159107040,18850,18850,18850,18850,2
|
|
20241212,145800,159069340,18850,18850,18850,18850,2
|
|
20241212,145700,159031640,18850,18850,18850,18850,1
|
|
20241212,145600,159012790,18850,18850,18850,18850,0
|
|
20241212,145500,159012790,18850,18840,18850,18840,3
|
|
20241212,145400,158956250,18850,18850,18850,18850,1
|
|
20241212,145300,158937400,18860,18860,18860,18860,0
|
|
20241212,145200,158937400,18860,18840,18860,18840,2
|
|
20241212,145100,158899700,18860,18860,18860,18860,1
|
|
20241212,145000,158880840,18860,18860,18860,18860,2
|
|
20241212,144900,158843120,18850,18850,18850,18850,0
|
|
20241212,144800,158843120,18850,18850,18850,18850,22
|
|
20241212,144700,158428420,18860,18860,18860,18860,1
|
|
20241212,144600,158409560,18860,18860,18860,18860,12
|
|
20241212,144500,158183240,18860,18860,18860,18860,0
|
|
20241212,144400,158183240,18860,18860,18860,18860,23
|
|
20241212,144300,157749460,18860,18860,18860,18860,1
|
|
20241212,144200,157730600,18860,18860,18860,18860,0
|
|
20241212,144100,157730600,18860,18860,18860,18860,2
|
|
20241212,144000,157692880,18860,18860,18860,18860,1
|
|
20241212,143900,157674020,18860,18860,18860,18860,10
|
|
20241212,143800,157485420,18860,18860,18860,18860,0
|
|
20241212,143700,157485420,18860,18860,18860,18860,1
|
|
20241212,143600,157466560,18860,18860,18860,18860,2
|
|
20241212,143500,157428840,18860,18860,18860,18860,0
|
|
20241212,143400,157428840,18860,18860,18860,18860,2
|
|
20241212,143300,157391120,18860,18860,18860,18860,2
|
|
20241212,143200,157353400,18860,18860,18860,18860,2
|
|
20241212,143100,157315680,18860,18860,18860,18860,0
|
|
20241212,143000,157315680,18860,18860,18860,18860,17
|
|
20241212,142900,156995060,18860,18860,18860,18860,1
|
|
20241212,142800,156976200,18850,18840,18850,18840,140
|
|
20241212,142700,154338110,18840,18840,18840,18840,0
|
|
20241212,142600,154338110,18840,18840,18840,18840,1
|
|
20241212,142500,154319270,18840,18840,18840,18840,1
|
|
20241212,142400,154300430,18840,18840,18840,18840,50
|
|
20241212,142300,153358430,18840,18840,18840,18840,1
|
|
20241212,142200,153339590,18830,18830,18840,18830,100
|
|
20241212,142100,151456530,18830,18830,18830,18830,1
|
|
20241212,142000,151437700,18830,18830,18830,18830,0
|
|
20241212,141900,151437700,18830,18830,18830,18830,1
|
|
20241212,141800,151418870,18830,18830,18830,18830,2
|
|
20241212,141700,151381210,18830,18830,18830,18830,0
|
|
20241212,141600,151381210,18830,18830,18830,18830,1
|
|
20241212,141500,151362380,18830,18830,18830,18830,1
|
|
20241212,141400,151343550,18830,18830,18830,18830,2
|
|
20241212,141300,151305890,18820,18820,18820,18820,15
|
|
20241212,141200,151023590,18820,18820,18820,18820,6
|
|
20241212,141100,150910670,18820,18820,18820,18820,1
|
|
20241212,141000,150891850,18820,18820,18820,18820,0
|
|
20241212,140900,150891850,18820,18820,18820,18820,1
|
|
20241212,140800,150873030,18820,18820,18820,18820,0
|
|
20241212,140700,150873030,18820,18820,18820,18820,0
|
|
20241212,140600,150873030,18820,18820,18820,18820,12
|
|
20241212,140500,150647190,18820,18820,18820,18820,0
|
|
20241212,140400,150647190,18820,18820,18820,18820,0
|
|
20241212,140300,150647190,18820,18820,18820,18820,4
|
|
20241212,140200,150571910,18810,18810,18810,18810,2
|
|
20241212,140100,150534290,18810,18810,18810,18810,0
|
|
20241212,140000,150534290,18810,18800,18810,18800,8
|
|
20241212,135900,150383830,18800,18800,18800,18800,0
|
|
20241212,135800,150383830,18800,18800,18800,18800,0
|
|
20241212,135700,150383830,18800,18800,18800,18800,0
|
|
20241212,135600,150383830,18800,18800,18800,18800,0
|
|
20241212,135500,150383830,18800,18800,18800,18800,0
|
|
20241212,135400,150383830,18800,18800,18800,18800,0
|
|
20241212,135300,150383830,18800,18800,18800,18800,0
|
|
20241212,135200,150383830,18800,18800,18800,18800,15
|
|
20241212,135100,150101830,18800,18800,18800,18800,0
|
|
20241212,135000,150101830,18800,18800,18800,18800,6
|
|
20241212,134900,149989030,18800,18800,18800,18800,0
|
|
20241212,134800,149989030,18800,18800,18800,18800,0
|
|
20241212,134700,149989030,18800,18800,18800,18800,0
|
|
20241212,134600,149989030,18800,18800,18800,18800,0
|
|
20241212,134500,149989030,18800,18800,18800,18800,7
|
|
20241212,134400,149857430,18800,18800,18800,18800,0
|
|
20241212,134300,149857430,18800,18800,18800,18800,1
|
|
20241212,134200,149838630,18800,18800,18800,18800,5
|
|
20241212,134100,149744630,18800,18800,18800,18800,3
|
|
20241212,134000,149688230,18800,18800,18800,18800,6
|
|
20241212,133900,149575430,18800,18800,18800,18800,3
|
|
20241212,133800,149519030,18800,18800,18800,18800,37
|
|
20241212,133700,148823430,18790,18790,18790,18790,0
|
|
20241212,133600,148823430,18790,18790,18800,18790,47
|
|
20241212,133500,147940180,18790,18790,18790,18790,0
|
|
20241212,133400,147940180,18790,18790,18790,18790,0
|
|
20241212,133300,147940180,18790,18790,18790,18790,0
|
|
20241212,133200,147940180,18790,18790,18790,18790,28
|
|
20241212,133100,147414060,18780,18780,18780,18780,1
|
|
20241212,133000,147395280,18780,18780,18780,18780,2
|
|
20241212,132900,147357720,18780,18780,18780,18780,1
|
|
20241212,132800,147338940,18780,18780,18780,18780,1
|
|
20241212,132700,147320160,18780,18780,18780,18780,0
|
|
20241212,132600,147320160,18780,18780,18780,18780,1
|
|
20241212,132500,147301380,18780,18780,18780,18780,0
|
|
20241212,132400,147301380,18780,18780,18780,18780,0
|
|
20241212,132300,147301380,18780,18780,18780,18780,0
|
|
20241212,132200,147301380,18780,18780,18780,18780,0
|
|
20241212,132100,147301380,18780,18780,18780,18780,0
|
|
20241212,132000,147301380,18780,18780,18780,18780,0
|
|
20241212,131900,147301380,18780,18780,18780,18780,1
|
|
20241212,131800,147282600,18780,18780,18780,18780,1
|
|
20241212,131700,147263820,18780,18780,18780,18780,0
|
|
20241212,131600,147263820,18780,18780,18780,18780,1
|
|
20241212,131500,147245040,18780,18780,18780,18780,2
|
|
20241212,131400,147207480,18780,18780,18780,18780,2
|
|
20241212,131300,147169920,18790,18790,18790,18790,0
|
|
20241212,131200,147169920,18790,18790,18790,18790,0
|
|
20241212,131100,147169920,18790,18790,18790,18790,0
|
|
20241212,131000,147169920,18790,18790,18790,18790,10
|
|
20241212,130900,146982020,18800,18800,18800,18800,0
|
|
20241212,130800,146982020,18800,18800,18800,18800,0
|
|
20241212,130700,146982020,18800,18800,18800,18800,0
|
|
20241212,130600,146982020,18800,18800,18800,18800,0
|
|
20241212,130500,146982020,18800,18800,18800,18800,0
|
|
20241212,130400,146982020,18800,18800,18800,18800,0
|
|
20241212,130300,146982020,18800,18800,18800,18800,0
|
|
20241212,130200,146982020,18800,18800,18800,18800,0
|
|
20241212,130100,146982020,18800,18800,18800,18800,0
|
|
20241212,130000,146982020,18800,18800,18800,18800,0
|
|
20241212,125900,146982020,18800,18800,18800,18800,0
|
|
20241212,125800,146982020,18800,18800,18800,18800,0
|
|
20241212,125700,146982020,18800,18800,18800,18800,0
|
|
20241212,125600,146982020,18800,18800,18800,18800,0
|
|
20241212,125500,146982020,18800,18800,18800,18800,1
|
|
20241212,125400,146963220,18790,18790,18790,18790,0
|
|
20241212,125300,146963220,18790,18790,18790,18790,7
|
|
20241212,125200,146831690,18790,18790,18790,18790,0
|
|
20241212,125100,146831690,18790,18790,18790,18790,0
|
|
20241212,125000,146831690,18790,18790,18790,18790,0
|
|
20241212,124900,146831690,18790,18790,18790,18790,0
|
|
20241212,124800,146831690,18790,18790,18790,18790,5
|
|
20241212,124700,146737740,18790,18790,18790,18790,0
|
|
20241212,124600,146737740,18790,18790,18790,18790,0
|
|
20241212,124500,146737740,18790,18790,18790,18790,0
|
|
20241212,124400,146737740,18790,18790,18790,18790,7
|
|
20241212,124300,146606210,18790,18780,18790,18780,8
|
|
20241212,124200,146455910,18780,18780,18780,18780,1
|
|
20241212,124100,146437130,18780,18780,18780,18780,0
|
|
20241212,124000,146437130,18780,18780,18780,18780,0
|
|
20241212,123900,146437130,18780,18780,18780,18780,7
|
|
20241212,123800,146305670,18770,18770,18770,18770,0
|
|
20241212,123700,146305670,18770,18770,18770,18770,0
|
|
20241212,123600,146305670,18770,18770,18770,18770,0
|
|
20241212,123500,146305670,18770,18770,18770,18770,0
|
|
20241212,123400,146305670,18770,18770,18770,18770,0
|
|
20241212,123300,146305670,18770,18770,18770,18770,0
|
|
20241212,123200,146305670,18770,18770,18770,18770,4
|
|
20241212,123100,146230590,18760,18760,18760,18760,6
|
|
20241212,123000,146118030,18810,18810,18810,18810,0
|
|
20241212,122900,146118030,18810,18810,18810,18810,0
|
|
20241212,122800,146118030,18810,18810,18810,18810,0
|
|
20241212,122700,146118030,18810,18810,18810,18810,0
|
|
20241212,122600,146118030,18810,18810,18810,18810,0
|
|
20241212,122500,146118030,18810,18810,18810,18810,88
|
|
20241212,122400,144462750,18810,18810,18810,18810,1
|
|
20241212,122300,144443940,18810,18810,18810,18810,1
|
|
20241212,122200,144425130,18810,18810,18810,18810,18
|
|
20241212,122100,144086550,18810,18810,18810,18810,1
|
|
20241212,122000,144067740,18810,18810,18810,18810,1
|
|
20241212,121900,144048930,18810,18810,18810,18810,12
|
|
20241212,121800,143823210,18820,18820,18820,18820,0
|
|
20241212,121700,143823210,18820,18820,18820,18820,0
|
|
20241212,121600,143823210,18820,18810,18820,18810,12
|
|
20241212,121500,143597390,18810,18810,18810,18810,2
|
|
20241212,121400,143559770,18810,18810,18810,18810,1
|
|
20241212,121300,143540960,18810,18810,18810,18810,3
|
|
20241212,121200,143484530,18810,18810,18810,18810,2
|
|
20241212,121100,143446910,18830,18830,18830,18830,0
|
|
20241212,121000,143446910,18830,18830,18830,18830,0
|
|
20241212,120900,143446910,18830,18830,18830,18830,0
|
|
20241212,120800,143446910,18830,18830,18830,18830,1
|
|
20241212,120700,143428080,18830,18830,18830,18830,0
|
|
20241212,120600,143428080,18830,18830,18830,18830,0
|
|
20241212,120500,143428080,18830,18830,18830,18830,1
|
|
20241212,120400,143409250,18830,18830,18830,18830,2
|
|
20241212,120300,143371590,18830,18830,18830,18830,1
|
|
20241212,120200,143352760,18830,18830,18830,18830,1
|
|
20241212,120100,143333930,18830,18830,18830,18830,0
|
|
20241212,120000,143333930,18830,18830,18830,18830,4
|
|
20241212,115900,143258610,18840,18840,18840,18840,1
|
|
20241212,115800,143239770,18850,18850,18850,18850,0
|
|
20241212,115700,143239770,18850,18850,18850,18850,0
|
|
20241212,115600,143239770,18850,18840,18850,18840,6
|
|
20241212,115500,143126710,18830,18810,18830,18810,16
|
|
20241212,115400,142825560,18820,18820,18820,18820,0
|
|
20241212,115300,142825560,18820,18820,18820,18820,0
|
|
20241212,115200,142825560,18820,18820,18820,18820,0
|
|
20241212,115100,142825560,18820,18820,18820,18820,55
|
|
20241212,115000,141790460,18820,18820,18820,18820,0
|
|
20241212,114900,141790460,18820,18810,18820,18810,7
|
|
20241212,114800,141658730,18810,18810,18810,18810,2
|
|
20241212,114700,141621110,18810,18830,18830,18810,815
|
|
20241212,114600,126274900,18830,18830,18830,18830,52
|
|
20241212,114500,125295740,18840,18840,18840,18840,0
|
|
20241212,114400,125295740,18840,18840,18840,18840,0
|
|
20241212,114300,125295740,18840,18840,18840,18840,0
|
|
20241212,114200,125295740,18840,18840,18840,18840,0
|
|
20241212,114100,125295740,18840,18840,18840,18840,0
|
|
20241212,114000,125295740,18840,18840,18840,18840,3
|
|
20241212,113900,125239220,18840,18840,18840,18840,19
|
|
20241212,113800,124881260,18830,18830,18830,18830,0
|
|
20241212,113700,124881260,18830,18830,18830,18830,0
|
|
20241212,113600,124881260,18830,18850,18850,18830,130
|
|
20241212,113500,122431540,18860,18860,18860,18860,0
|
|
20241212,113400,122431540,18860,18860,18860,18860,0
|
|
20241212,113300,122431540,18860,18860,18860,18860,0
|
|
20241212,113200,122431540,18860,18860,18860,18860,0
|
|
20241212,113100,122431540,18860,18850,18860,18850,11
|
|
20241212,113000,122224090,18850,18850,18850,18850,0
|
|
20241212,112900,122224090,18850,18850,18850,18850,1
|
|
20241212,112800,122205240,18850,18850,18850,18850,0
|
|
20241212,112700,122205240,18850,18850,18850,18850,1
|
|
20241212,112600,122186390,18850,18850,18850,18850,31
|
|
20241212,112500,121602040,18850,18850,18850,18850,1
|
|
20241212,112400,121583190,18850,18850,18850,18850,2
|
|
20241212,112300,121545490,18850,18850,18850,18850,100
|
|
20241212,112200,119660490,18860,18860,18860,18860,0
|
|
20241212,112100,119660490,18860,18850,18860,18850,18
|
|
20241212,112000,119321160,18860,18860,18860,18860,0
|
|
20241212,111900,119321160,18860,18850,18860,18850,56
|
|
20241212,111800,118265010,18850,18850,18850,18850,60
|
|
20241212,111700,117134010,18850,18850,18850,18850,1
|
|
20241212,111600,117115160,18850,18850,18850,18850,2
|
|
20241212,111500,117077460,18850,18850,18850,18850,3
|
|
20241212,111400,117020910,18850,18850,18850,18850,5
|
|
20241212,111300,116926660,18850,18860,18860,18850,3
|
|
20241212,111200,116870100,18860,18860,18870,18860,12
|
|
20241212,111100,116643750,18850,18850,18850,18850,5
|
|
20241212,111000,116549500,18860,18860,18860,18860,0
|
|
20241212,110900,116549500,18860,18880,18900,18860,901
|
|
20241212,110800,99524360,18880,18890,18890,18880,4
|
|
20241212,110700,99448830,18890,18890,18890,18890,4
|
|
20241212,110600,99373270,18890,18900,18900,18890,20
|
|
20241212,110500,98995280,18900,18900,18900,18900,0
|
|
20241212,110400,98995280,18900,18900,18900,18900,1
|
|
20241212,110300,98976380,18930,18930,18930,18930,0
|
|
20241212,110200,98976380,18930,18930,18930,18930,0
|
|
20241212,110100,98976380,18930,18900,18930,18900,3
|
|
20241212,110000,98919650,18910,18910,18910,18910,0
|
|
20241212,105900,98919650,18910,18870,18910,18870,358
|
|
20241212,105800,92155110,18880,18880,18880,18880,0
|
|
20241212,105700,92155110,18880,18860,18880,18860,25
|
|
20241212,105600,91683240,18850,18850,18850,18850,0
|
|
20241212,105500,91683240,18850,18850,18850,18850,1
|
|
20241212,105400,91664390,18860,18850,18860,18850,6
|
|
20241212,105300,91551240,18850,18850,18850,18850,1
|
|
20241212,105200,91532390,18850,18850,18850,18850,1
|
|
20241212,105100,91513540,18860,18860,18860,18860,13
|
|
20241212,105000,91268360,18850,18840,18850,18840,8
|
|
20241212,104900,91117600,18860,18860,18860,18860,0
|
|
20241212,104800,91117600,18860,18840,18860,18840,11
|
|
20241212,104700,90910230,18840,18840,18840,18840,16
|
|
20241212,104600,90608790,18840,18840,18840,18840,3
|
|
20241212,104500,90552270,18860,18860,18860,18860,9
|
|
20241212,104400,90382530,18860,18860,18860,18860,2
|
|
20241212,104300,90344810,18860,18840,18860,18840,10
|
|
20241212,104200,90156270,18860,18860,18860,18860,0
|
|
20241212,104100,90156270,18860,18860,18870,18860,6
|
|
20241212,104000,90043100,18860,18860,18860,18860,3
|
|
20241212,103900,89986520,18860,18860,18860,18860,1
|
|
20241212,103800,89967660,18880,18850,18880,18850,2
|
|
20241212,103700,89929930,18870,18830,18870,18830,61
|
|
20241212,103600,88779300,18850,18830,18850,18830,19
|
|
20241212,103500,88421320,18830,18830,18850,18830,30
|
|
20241212,103400,87856360,18850,18830,18850,18830,134
|
|
20241212,103300,85331590,18790,18790,18820,18790,11
|
|
20241212,103200,85124830,18790,18790,18800,18790,24
|
|
20241212,103100,84673840,18790,18790,18790,18790,1
|
|
20241212,103000,84655050,18790,18790,18790,18790,8
|
|
20241212,102900,84504730,18800,18770,18800,18770,12
|
|
20241212,102800,84279300,18770,18770,18770,18770,7
|
|
20241212,102700,84147910,18770,18790,18790,18770,2
|
|
20241212,102600,84110350,18790,18780,18790,18780,8
|
|
20241212,102500,83960070,18780,18770,18780,18770,4
|
|
20241212,102400,83884970,18780,18770,18780,18770,10
|
|
20241212,102300,83697240,18770,18770,18770,18770,5
|
|
20241212,102200,83603390,18780,18760,18780,18760,17
|
|
20241212,102100,83284360,18770,18760,18770,18760,8
|
|
20241212,102000,83134260,18760,18750,18770,18750,9
|
|
20241212,101900,82965440,18790,18750,18830,18750,33
|
|
20241212,101800,82345510,18760,18760,18760,18760,0
|
|
20241212,101700,82345510,18760,18760,18760,18760,0
|
|
20241212,101600,82345510,18760,18750,18760,18750,6
|
|
20241212,101500,82233000,18740,18740,18740,18730,5
|
|
20241212,101400,82139310,18740,18730,18740,18730,6
|
|
20241212,101300,82026900,18740,18730,18740,18730,16
|
|
20241212,101200,81727080,18730,18730,18730,18730,6
|
|
20241212,101100,81614700,18730,18730,18730,18730,5
|
|
20241212,101000,81521050,18730,18730,18730,18730,3
|
|
20241212,100900,81464860,18730,18730,18730,18730,0
|
|
20241212,100800,81464860,18730,18750,18750,18730,300
|
|
20241212,100700,75845390,18750,18750,18750,18750,0
|
|
20241212,100600,75845390,18750,18750,18750,18750,2
|
|
20241212,100500,75807890,18740,18740,18740,18740,2
|
|
20241212,100400,75770410,18750,18740,18750,18740,3
|
|
20241212,100300,75714170,18740,18750,18750,18730,46
|
|
20241212,100200,74852560,18760,18740,18760,18740,8
|
|
20241212,100100,74702570,18750,18740,18750,18740,6
|
|
20241212,100000,74590110,18740,18740,18750,18740,18
|
|
20241212,095900,74252760,18730,18740,18740,18730,15
|
|
20241212,095800,73971710,18730,18730,18730,18730,303
|
|
20241212,095700,68296520,18730,18730,18730,18730,3
|
|
20241212,095600,68240330,18730,18730,18730,18730,3
|
|
20241212,095500,68184140,18730,18730,18740,18730,41
|
|
20241212,095400,67416010,18730,18740,18740,18730,32
|
|
20241212,095300,66816360,18740,18740,18740,18740,8
|
|
20241212,095200,66666440,18740,18740,18740,18740,4
|
|
20241212,095100,66591480,18740,18740,18740,18740,4
|
|
20241212,095000,66516520,18740,18740,18740,18740,5
|
|
20241212,094900,66422820,18740,18740,18740,18740,1
|
|
20241212,094800,66404080,18740,18740,18740,18740,4
|
|
20241212,094700,66329120,18740,18730,18740,18720,17
|
|
20241212,094600,66010780,18770,18780,18780,18690,450
|
|
20241212,094500,57568060,18790,18810,18810,18790,614
|
|
20241212,094400,46026780,18810,18810,18810,18810,0
|
|
20241212,094300,46026780,18810,18810,18810,18810,7
|
|
20241212,094200,45895110,18810,18820,18820,18810,59
|
|
20241212,094100,44785250,18830,18830,18830,18830,118
|
|
20241212,094000,42563310,18830,18820,18830,18810,330
|
|
20241212,093900,36353680,18810,18880,18880,18810,565
|
|
20241212,093800,25698850,18900,18880,18900,18880,12
|
|
20241212,093700,25472270,18900,18900,18900,18900,0
|
|
20241212,093600,25472270,18900,18900,18900,18900,0
|
|
20241212,093500,25472270,18900,18900,18900,18900,0
|
|
20241212,093400,25472270,18900,18900,18900,18900,1
|
|
20241212,093300,25453370,18900,18900,18900,18900,1
|
|
20241212,093200,25434470,18880,18880,18880,18880,0
|
|
20241212,093100,25434470,18880,18880,18880,18880,0
|
|
20241212,093000,25434470,18880,18880,18880,18880,0
|
|
20241212,092900,25434470,18880,18880,18880,18880,0
|
|
20241212,092800,25434470,18880,18880,18880,18880,0
|
|
20241212,092700,25434470,18880,18880,18880,18880,0
|
|
20241212,092600,25434470,18880,18880,18880,18880,2
|
|
20241212,092500,25396710,18880,18880,18880,18880,16
|
|
20241212,092400,25094630,18900,18900,18900,18900,0
|
|
20241212,092300,25094630,18900,18900,18900,18900,0
|
|
20241212,092200,25094630,18900,18900,18900,18900,0
|
|
20241212,092100,25094630,18900,18900,18900,18900,0
|
|
20241212,092000,25094630,18900,18890,18900,18890,2
|
|
20241212,091900,25056840,18890,18890,18890,18890,0
|
|
20241212,091800,25056840,18890,18880,18890,18880,94
|
|
20241212,091700,23281190,18900,18880,18900,18880,293
|
|
20241212,091600,17743560,18890,18890,18890,18890,67
|
|
20241212,091500,16477930,18890,18890,18890,18890,0
|
|
20241212,091400,16477930,18890,18890,18890,18890,1
|
|
20241212,091300,16459040,18880,18880,18880,18880,45
|
|
20241212,091200,15609440,18880,18880,18880,18880,0
|
|
20241212,091100,15609440,18880,18880,18880,18880,1
|
|
20241212,091000,15590560,18820,18820,18820,18820,19
|
|
20241212,090900,15232980,18810,18810,18810,18810,5
|
|
20241212,090800,15138930,18810,18810,18810,18810,0
|
|
20241212,090700,15138930,18810,18810,18810,18810,203
|
|
20241212,090600,11320500,18810,18900,18900,18810,31
|
|
20241212,090500,10737300,18810,18810,18810,18810,43
|
|
20241212,090400,9928470,18830,18830,18830,18830,0
|
|
20241212,090300,9928470,18830,18830,18830,18830,1
|
|
20241212,090200,9909640,18830,18830,18830,18830,8
|
|
20241212,090100,9759000,18800,18800,18800,18800,91
|
|
20241212,090000,8048200,18820,18830,18830,18780,428
|