600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,185600,1004127290,11260,11260,11260,11260,0
|
|
20241216,185500,1004127290,11260,11260,11260,11260,0
|
|
20241216,185400,1004127290,11260,11260,11260,11260,0
|
|
20241216,185300,1004127290,11260,11260,11260,11260,0
|
|
20241216,185200,1004127290,11260,11260,11260,11260,0
|
|
20241216,185100,1004127290,11260,11260,11260,11260,0
|
|
20241216,185000,1004127290,11260,11260,11260,11260,0
|
|
20241216,184900,1004127290,11260,11260,11260,11260,0
|
|
20241216,184800,1004127290,11260,11260,11260,11260,0
|
|
20241216,184700,1004127290,11260,11260,11260,11260,0
|
|
20241216,184600,1004127290,11260,11260,11260,11260,0
|
|
20241216,184500,1004127290,11260,11260,11260,11260,0
|
|
20241216,184400,1004127290,11260,11260,11260,11260,0
|
|
20241216,184300,1004127290,11260,11260,11260,11260,0
|
|
20241216,184200,1004127290,11260,11260,11260,11260,0
|
|
20241216,184100,1004127290,11260,11260,11260,11260,0
|
|
20241216,184000,1004127290,11260,11260,11260,11260,0
|
|
20241216,183900,1004127290,11260,11260,11260,11260,0
|
|
20241216,183800,1004127290,11260,11260,11260,11260,0
|
|
20241216,183700,1004127290,11260,11260,11260,11260,0
|
|
20241216,183600,1004127290,11260,11260,11260,11260,0
|
|
20241216,183500,1004127290,11260,11260,11260,11260,0
|
|
20241216,183400,1004127290,11260,11260,11260,11260,0
|
|
20241216,183300,1004127290,11260,11260,11260,11260,0
|
|
20241216,183200,1004127290,11260,11260,11260,11260,0
|
|
20241216,183100,1004127290,11260,11260,11260,11260,0
|
|
20241216,183000,1004127290,11260,11260,11260,11260,0
|
|
20241216,182900,1004127290,11260,11260,11260,11260,0
|
|
20241216,182800,1004127290,11260,11260,11260,11260,0
|
|
20241216,182700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,182600,1004127290,11260,11260,11260,11260,0
|
|
20241216,182500,1004127290,11260,11260,11260,11260,0
|
|
20241216,182400,1004127290,11260,11260,11260,11260,0
|
|
20241216,182300,1004127290,11260,11260,11260,11260,0
|
|
20241216,182200,1004127290,11260,11260,11260,11260,0
|
|
20241216,182100,1004127290,11260,11260,11260,11260,0
|
|
20241216,182000,1004127290,11260,11260,11260,11260,0
|
|
20241216,181900,1004127290,11260,11260,11260,11260,0
|
|
20241216,181800,1004127290,11260,11260,11260,11260,0
|
|
20241216,181700,1004127290,11260,11260,11260,11260,0
|
|
20241216,181600,1004127290,11260,11260,11260,11260,0
|
|
20241216,181500,1004127290,11260,11260,11260,11260,0
|
|
20241216,181400,1004127290,11260,11260,11260,11260,0
|
|
20241216,181300,1004127290,11260,11260,11260,11260,0
|
|
20241216,181200,1004127290,11260,11260,11260,11260,0
|
|
20241216,181100,1004127290,11260,11260,11260,11260,0
|
|
20241216,181000,1004127290,11260,11260,11260,11260,0
|
|
20241216,180900,1004127290,11260,11260,11260,11260,0
|
|
20241216,180800,1004127290,11260,11260,11260,11260,0
|
|
20241216,180700,1004127290,11260,11260,11260,11260,0
|
|
20241216,180600,1004127290,11260,11260,11260,11260,0
|
|
20241216,180500,1004127290,11260,11260,11260,11260,0
|
|
20241216,180400,1004127290,11260,11260,11260,11260,0
|
|
20241216,180300,1004127290,11260,11260,11260,11260,0
|
|
20241216,180200,1004127290,11260,11260,11260,11260,0
|
|
20241216,180100,1004127290,11260,11260,11260,11260,0
|
|
20241216,180000,1004127290,11260,11260,11260,11260,0
|
|
20241216,175900,1004127290,11260,11260,11260,11260,0
|
|
20241216,175800,1004127290,11260,11260,11260,11260,0
|
|
20241216,175700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,175600,1004127290,11260,11260,11260,11260,0
|
|
20241216,175500,1004127290,11260,11260,11260,11260,0
|
|
20241216,175400,1004127290,11260,11260,11260,11260,0
|
|
20241216,175300,1004127290,11260,11260,11260,11260,0
|
|
20241216,175200,1004127290,11260,11260,11260,11260,0
|
|
20241216,175100,1004127290,11260,11260,11260,11260,0
|
|
20241216,175000,1004127290,11260,11260,11260,11260,0
|
|
20241216,174900,1004127290,11260,11260,11260,11260,0
|
|
20241216,174800,1004127290,11260,11260,11260,11260,0
|
|
20241216,174700,1004127290,11260,11260,11260,11260,0
|
|
20241216,174600,1004127290,11260,11260,11260,11260,0
|
|
20241216,174500,1004127290,11260,11260,11260,11260,0
|
|
20241216,174400,1004127290,11260,11260,11260,11260,0
|
|
20241216,174300,1004127290,11260,11260,11260,11260,0
|
|
20241216,174200,1004127290,11260,11260,11260,11260,0
|
|
20241216,174100,1004127290,11260,11260,11260,11260,0
|
|
20241216,174000,1004127290,11260,11260,11260,11260,0
|
|
20241216,173900,1004127290,11260,11260,11260,11260,0
|
|
20241216,173800,1004127290,11260,11260,11260,11260,0
|
|
20241216,173700,1004127290,11260,11260,11260,11260,0
|
|
20241216,173600,1004127290,11260,11260,11260,11260,0
|
|
20241216,173500,1004127290,11260,11260,11260,11260,0
|
|
20241216,173400,1004127290,11260,11260,11260,11260,0
|
|
20241216,173300,1004127290,11260,11260,11260,11260,0
|
|
20241216,173200,1004127290,11260,11260,11260,11260,0
|
|
20241216,173100,1004127290,11260,11260,11260,11260,0
|
|
20241216,173000,1004127290,11260,11260,11260,11260,0
|
|
20241216,172900,1004127290,11260,11260,11260,11260,0
|
|
20241216,172800,1004127290,11260,11260,11260,11260,0
|
|
20241216,172700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,172600,1004127290,11260,11260,11260,11260,0
|
|
20241216,172500,1004127290,11260,11260,11260,11260,0
|
|
20241216,172400,1004127290,11260,11260,11260,11260,0
|
|
20241216,172300,1004127290,11260,11260,11260,11260,0
|
|
20241216,172200,1004127290,11260,11260,11260,11260,0
|
|
20241216,172100,1004127290,11260,11260,11260,11260,0
|
|
20241216,172000,1004127290,11260,11260,11260,11260,0
|
|
20241216,171900,1004127290,11260,11260,11260,11260,0
|
|
20241216,171800,1004127290,11260,11260,11260,11260,0
|
|
20241216,171700,1004127290,11260,11260,11260,11260,0
|
|
20241216,171600,1004127290,11260,11260,11260,11260,0
|
|
20241216,171500,1004127290,11260,11260,11260,11260,0
|
|
20241216,171400,1004127290,11260,11260,11260,11260,0
|
|
20241216,171300,1004127290,11260,11260,11260,11260,0
|
|
20241216,171200,1004127290,11260,11260,11260,11260,0
|
|
20241216,171100,1004127290,11260,11260,11260,11260,0
|
|
20241216,171000,1004127290,11260,11260,11260,11260,0
|
|
20241216,170900,1004127290,11260,11260,11260,11260,0
|
|
20241216,170800,1004127290,11260,11260,11260,11260,0
|
|
20241216,170700,1004127290,11260,11260,11260,11260,0
|
|
20241216,170600,1004127290,11260,11260,11260,11260,0
|
|
20241216,170500,1004127290,11260,11260,11260,11260,0
|
|
20241216,170400,1004127290,11260,11260,11260,11260,0
|
|
20241216,170300,1004127290,11260,11260,11260,11260,0
|
|
20241216,170200,1004127290,11260,11260,11260,11260,0
|
|
20241216,170100,1004127290,11260,11260,11260,11260,0
|
|
20241216,170000,1004127290,11260,11260,11260,11260,0
|
|
20241216,165900,1004127290,11260,11260,11260,11260,0
|
|
20241216,165800,1004127290,11260,11260,11260,11260,0
|
|
20241216,165700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,165600,1004127290,11260,11260,11260,11260,0
|
|
20241216,165500,1004127290,11260,11260,11260,11260,0
|
|
20241216,165400,1004127290,11260,11260,11260,11260,0
|
|
20241216,165300,1004127290,11260,11260,11260,11260,0
|
|
20241216,165200,1004127290,11260,11260,11260,11260,0
|
|
20241216,165100,1004127290,11260,11260,11260,11260,0
|
|
20241216,165000,1004127290,11260,11260,11260,11260,0
|
|
20241216,164900,1004127290,11260,11260,11260,11260,0
|
|
20241216,164800,1004127290,11260,11260,11260,11260,0
|
|
20241216,164700,1004127290,11260,11260,11260,11260,0
|
|
20241216,164600,1004127290,11260,11260,11260,11260,0
|
|
20241216,164500,1004127290,11260,11260,11260,11260,0
|
|
20241216,164400,1004127290,11260,11260,11260,11260,0
|
|
20241216,164300,1004127290,11260,11260,11260,11260,0
|
|
20241216,164200,1004127290,11260,11260,11260,11260,0
|
|
20241216,164100,1004127290,11260,11260,11260,11260,0
|
|
20241216,164000,1004127290,11260,11260,11260,11260,0
|
|
20241216,163900,1004127290,11260,11260,11260,11260,0
|
|
20241216,163800,1004127290,11260,11260,11260,11260,0
|
|
20241216,163700,1004127290,11260,11260,11260,11260,0
|
|
20241216,163600,1004127290,11260,11260,11260,11260,0
|
|
20241216,163500,1004127290,11260,11260,11260,11260,0
|
|
20241216,163400,1004127290,11260,11260,11260,11260,0
|
|
20241216,163300,1004127290,11260,11260,11260,11260,0
|
|
20241216,163200,1004127290,11260,11260,11260,11260,0
|
|
20241216,163100,1004127290,11260,11260,11260,11260,0
|
|
20241216,163000,1004127290,11260,11260,11260,11260,0
|
|
20241216,162900,1004127290,11260,11260,11260,11260,0
|
|
20241216,162800,1004127290,11260,11260,11260,11260,0
|
|
20241216,162700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,162600,1004127290,11260,11260,11260,11260,0
|
|
20241216,162500,1004127290,11260,11260,11260,11260,0
|
|
20241216,162400,1004127290,11260,11260,11260,11260,0
|
|
20241216,162300,1004127290,11260,11260,11260,11260,0
|
|
20241216,162200,1004127290,11260,11260,11260,11260,0
|
|
20241216,162100,1004127290,11260,11260,11260,11260,0
|
|
20241216,162000,1004127290,11260,11260,11260,11260,0
|
|
20241216,161900,1004127290,11260,11260,11260,11260,0
|
|
20241216,161800,1004127290,11260,11260,11260,11260,0
|
|
20241216,161700,1004127290,11260,11260,11260,11260,0
|
|
20241216,161600,1004127290,11260,11260,11260,11260,0
|
|
20241216,161500,1004127290,11260,11260,11260,11260,0
|
|
20241216,161400,1004127290,11260,11260,11260,11260,0
|
|
20241216,161300,1004127290,11260,11260,11260,11260,0
|
|
20241216,161200,1004127290,11260,11260,11260,11260,0
|
|
20241216,161100,1004127290,11260,11260,11260,11260,0
|
|
20241216,161000,1004127290,11260,11260,11260,11260,0
|
|
20241216,160900,1004127290,11260,11260,11260,11260,0
|
|
20241216,160800,1004127290,11260,11260,11260,11260,0
|
|
20241216,160700,1004127290,11260,11260,11260,11260,0
|
|
20241216,160600,1004127290,11260,11260,11260,11260,0
|
|
20241216,160500,1004127290,11260,11260,11260,11260,0
|
|
20241216,160400,1004127290,11260,11260,11260,11260,0
|
|
20241216,160300,1004127290,11260,11260,11260,11260,0
|
|
20241216,160200,1004127290,11260,11260,11260,11260,0
|
|
20241216,160100,1004127290,11260,11260,11260,11260,0
|
|
20241216,160000,1004127290,11260,11260,11260,11260,0
|
|
20241216,155900,1004127290,11260,11260,11260,11260,0
|
|
20241216,155800,1004127290,11260,11260,11260,11260,0
|
|
20241216,155700,1004127290,11260,11260,11260,11260,3028
|
|
20241216,155600,1004127290,11260,11260,11260,11260,0
|
|
20241216,155500,1004127290,11260,11260,11260,11260,0
|
|
20241216,155400,1004127290,11260,11260,11260,11260,0
|
|
20241216,155300,1004127290,11260,11260,11260,11260,0
|
|
20241216,155200,1004127290,11260,11260,11260,11260,0
|
|
20241216,155100,1004127290,11260,11260,11260,11260,0
|
|
20241216,155000,1004127290,11260,11260,11260,11260,0
|
|
20241216,154900,1004127290,11260,11260,11260,11260,0
|
|
20241216,154800,1004127290,11260,11260,11260,11260,0
|
|
20241216,154700,1004127290,11260,11260,11260,11260,0
|
|
20241216,154600,1004127290,11260,11260,11260,11260,0
|
|
20241216,154500,1004127290,11260,11260,11260,11260,0
|
|
20241216,154400,1004127290,11260,11260,11260,11260,0
|
|
20241216,154300,1004127290,11260,11260,11260,11260,0
|
|
20241216,154200,1004127290,11260,11260,11260,11260,0
|
|
20241216,154100,1004127290,11260,11260,11260,11260,0
|
|
20241216,154000,1004127290,11260,11260,11260,11260,0
|
|
20241216,153900,1004127290,11260,11260,11260,11260,0
|
|
20241216,153800,1004127290,11260,11260,11260,11260,0
|
|
20241216,153700,1004127290,11260,11260,11260,11260,0
|
|
20241216,153600,1004127290,11260,11260,11260,11260,0
|
|
20241216,153500,1004127290,11260,11260,11260,11260,0
|
|
20241216,153400,1004127290,11260,11260,11260,11260,0
|
|
20241216,153300,1004127290,11260,11260,11260,11260,0
|
|
20241216,153200,1004127290,11260,11260,11260,11260,0
|
|
20241216,153100,1004127290,11260,11260,11260,11260,0
|
|
20241216,153000,1004127290,11260,11260,11260,11260,3028
|
|
20241216,152900,970032010,11280,11280,11280,11280,0
|
|
20241216,152800,970032010,11280,11280,11280,11280,0
|
|
20241216,152700,970032010,11280,11280,11280,11280,0
|
|
20241216,152600,970032010,11280,11280,11280,11280,0
|
|
20241216,152500,970032010,11280,11280,11280,11280,0
|
|
20241216,152400,970032010,11280,11280,11280,11280,0
|
|
20241216,152300,970032010,11280,11280,11280,11280,0
|
|
20241216,152200,970032010,11280,11280,11280,11280,0
|
|
20241216,152100,970032010,11280,11280,11280,11280,0
|
|
20241216,152000,970032010,11280,11280,11280,11280,0
|
|
20241216,151900,970032010,11280,11250,11280,11220,719
|
|
20241216,151800,961951130,11260,11250,11280,11250,240
|
|
20241216,151700,959251060,11280,11280,11280,11250,185
|
|
20241216,151600,957168160,11260,11270,11280,11260,186
|
|
20241216,151500,955073690,11280,11280,11280,11260,37
|
|
20241216,151400,954656410,11280,11260,11280,11260,1334
|
|
20241216,151300,939635340,11260,11260,11260,11260,0
|
|
20241216,151200,939635340,11260,11260,11260,11260,0
|
|
20241216,151100,939635340,11260,11260,11260,11250,31
|
|
20241216,151000,939286450,11260,11250,11260,11240,25
|
|
20241216,150900,939005170,11240,11240,11240,11240,5
|
|
20241216,150800,938948970,11260,11250,11260,11250,125
|
|
20241216,150700,937542700,11250,11250,11250,11250,81
|
|
20241216,150600,936631450,11250,11250,11250,11250,8
|
|
20241216,150500,936541450,11260,11260,11260,11260,10
|
|
20241216,150400,936428850,11260,11250,11260,11250,140
|
|
20241216,150300,934853840,11250,11250,11250,11250,7
|
|
20241216,150200,934775090,11250,11260,11260,11250,46
|
|
20241216,150100,934257300,11260,11260,11260,11260,0
|
|
20241216,150000,934257300,11260,11260,11260,11260,0
|
|
20241216,145900,934257300,11260,11260,11260,11260,0
|
|
20241216,145800,934257300,11260,11250,11260,11250,5
|
|
20241216,145700,934201040,11260,11250,11260,11240,45
|
|
20241216,145600,933694800,11250,11250,11250,11250,8
|
|
20241216,145500,933604800,11250,11250,11250,11250,267
|
|
20241216,145400,930601050,11250,11240,11250,11240,130
|
|
20241216,145300,929138650,11250,11250,11250,11250,0
|
|
20241216,145200,929138650,11250,11250,11250,11250,268
|
|
20241216,145100,926123650,11260,11270,11270,11250,1292
|
|
20241216,145000,911574860,11280,11280,11280,11280,1
|
|
20241216,144900,911563580,11280,11290,11300,11280,77
|
|
20241216,144800,910694960,11290,11300,11300,11290,21
|
|
20241216,144700,910457710,11350,11330,11350,11310,20
|
|
20241216,144600,910231380,11330,11330,11330,11330,1
|
|
20241216,144500,910220050,11330,11310,11330,11310,370
|
|
20241216,144400,906028790,11330,11330,11330,11330,10
|
|
20241216,144300,905915490,11330,11300,11330,11300,130
|
|
20241216,144200,904445630,11300,11290,11300,11290,1773
|
|
20241216,144100,884410910,11290,11290,11290,11290,50
|
|
20241216,144000,883846410,11280,11280,11280,11280,971
|
|
20241216,143900,872893530,11280,11270,11280,11270,4
|
|
20241216,143800,872848430,11280,11270,11280,11270,112
|
|
20241216,143700,871586090,11270,11270,11270,11270,0
|
|
20241216,143600,871586090,11270,11270,11270,11270,0
|
|
20241216,143500,871586090,11270,11270,11280,11260,324
|
|
20241216,143400,867935190,11270,11280,11280,11270,142
|
|
20241216,143300,866334810,11280,11280,11280,11280,12
|
|
20241216,143200,866199450,11280,11280,11280,11280,1
|
|
20241216,143100,866188170,11280,11280,11290,11270,581
|
|
20241216,143000,859638340,11280,11290,11290,11280,314
|
|
20241216,142900,856096280,11280,11280,11280,11280,1070
|
|
20241216,142800,844026680,11290,11290,11290,11290,0
|
|
20241216,142700,844026680,11290,11260,11290,11260,15
|
|
20241216,142600,843857480,11290,11290,11290,11290,10
|
|
20241216,142500,843744580,11300,11300,11300,11300,1
|
|
20241216,142400,843733280,11260,11270,11270,11260,1245
|
|
20241216,142300,829712680,11300,11300,11300,11300,0
|
|
20241216,142200,829712680,11300,11270,11300,11270,1210
|
|
20241216,142100,816072520,11270,11270,11270,11270,0
|
|
20241216,142000,816072520,11270,11280,11280,11270,1208
|
|
20241216,141900,802453360,11270,11280,11280,11270,257
|
|
20241216,141800,799555150,11290,11300,11300,11290,675
|
|
20241216,141700,791933470,11300,11300,11300,11300,0
|
|
20241216,141600,791933470,11300,11320,11320,11300,1000
|
|
20241216,141500,780631530,11320,11320,11320,11320,0
|
|
20241216,141400,780631530,11320,11320,11320,11320,43
|
|
20241216,141300,780144770,11320,11320,11320,11320,1
|
|
20241216,141200,780133450,11310,11310,11310,11310,0
|
|
20241216,141100,780133450,11310,11310,11310,11310,0
|
|
20241216,141000,780133450,11310,11310,11310,11310,0
|
|
20241216,140900,780133450,11310,11310,11310,11310,0
|
|
20241216,140800,780133450,11310,11320,11320,11310,16
|
|
20241216,140700,779952430,11320,11330,11330,11320,23
|
|
20241216,140600,779692060,11330,11360,11360,11330,163
|
|
20241216,140500,777844140,11360,11360,11360,11360,0
|
|
20241216,140400,777844140,11360,11360,11360,11360,0
|
|
20241216,140300,777844140,11360,11360,11360,11360,0
|
|
20241216,140200,777844140,11360,11350,11360,11350,116
|
|
20241216,140100,776526550,11350,11350,11350,11350,0
|
|
20241216,140000,776526550,11350,11370,11370,11350,243
|
|
20241216,135900,773768050,11370,11370,11370,11370,0
|
|
20241216,135800,773768050,11370,11370,11370,11370,5
|
|
20241216,135700,773711200,11390,11390,11390,11390,0
|
|
20241216,135600,773711200,11390,11390,11390,11390,0
|
|
20241216,135500,773711200,11390,11390,11390,11390,0
|
|
20241216,135400,773711200,11390,11390,11390,11390,90
|
|
20241216,135300,772686100,11390,11390,11390,11390,61
|
|
20241216,135200,771991310,11350,11350,11350,11350,0
|
|
20241216,135100,771991310,11350,11350,11350,11350,0
|
|
20241216,135000,771991310,11350,11360,11360,11350,357
|
|
20241216,134900,767936210,11350,11350,11350,11350,0
|
|
20241216,134800,767936210,11350,11350,11350,11350,705
|
|
20241216,134700,759934460,11350,11350,11350,11350,0
|
|
20241216,134600,759934460,11350,11350,11350,11350,0
|
|
20241216,134500,759934460,11350,11350,11350,11350,15
|
|
20241216,134400,759764210,11390,11390,11390,11390,1
|
|
20241216,134300,759752820,11340,11340,11340,11340,1
|
|
20241216,134200,759741480,11340,11340,11340,11340,10
|
|
20241216,134100,759628080,11390,11350,11390,11350,2
|
|
20241216,134000,759605340,11330,11330,11330,11330,14
|
|
20241216,133900,759446720,11330,11330,11330,11330,0
|
|
20241216,133800,759446720,11330,11330,11330,11330,2
|
|
20241216,133700,759424060,11330,11330,11330,11330,1
|
|
20241216,133600,759412730,11330,11330,11330,11330,0
|
|
20241216,133500,759412730,11330,11330,11330,11330,0
|
|
20241216,133400,759412730,11330,11330,11330,11330,1
|
|
20241216,133300,759401400,11300,11300,11300,11300,2419
|
|
20241216,133200,732066700,11300,11320,11320,11300,714
|
|
20241216,133100,723995790,11320,11340,11340,11320,91
|
|
20241216,133000,722964810,11330,11330,11330,11330,0
|
|
20241216,132900,722964810,11330,11330,11330,11330,1
|
|
20241216,132800,722953480,11330,11330,11330,11330,79
|
|
20241216,132700,722058410,11330,11330,11330,11330,119
|
|
20241216,132600,720710140,11320,11320,11320,11320,0
|
|
20241216,132500,720710140,11320,11320,11320,11320,6
|
|
20241216,132400,720642220,11310,11310,11310,11310,0
|
|
20241216,132300,720642220,11310,11310,11310,11310,0
|
|
20241216,132200,720642220,11310,11310,11310,11310,0
|
|
20241216,132100,720642220,11310,11310,11310,11310,4
|
|
20241216,132000,720596980,11300,11300,11300,11300,0
|
|
20241216,131900,720596980,11300,11320,11320,11300,1246
|
|
20241216,131800,706512720,11320,11320,11320,11320,0
|
|
20241216,131700,706512720,11320,11320,11320,11320,16
|
|
20241216,131600,706331600,11330,11330,11330,11330,0
|
|
20241216,131500,706331600,11330,11330,11330,11320,94
|
|
20241216,131400,705266590,11330,11350,11350,11330,11
|
|
20241216,131300,705141760,11350,11350,11350,11350,19
|
|
20241216,131200,704926110,11350,11350,11350,11350,0
|
|
20241216,131100,704926110,11350,11350,11350,11350,10
|
|
20241216,131000,704812610,11350,11300,11350,11300,60
|
|
20241216,130900,704134430,11300,11350,11350,11300,5000
|
|
20241216,130800,647553180,11350,11350,11350,11350,400
|
|
20241216,130700,643013180,11360,11380,11380,11360,251
|
|
20241216,130600,640161460,11370,11370,11370,11370,0
|
|
20241216,130500,640161460,11370,11390,11390,11370,10
|
|
20241216,130400,640047740,11390,11390,11390,11390,1
|
|
20241216,130300,640036350,11350,11350,11350,11350,0
|
|
20241216,130200,640036350,11350,11350,11350,11350,0
|
|
20241216,130100,640036350,11350,11340,11350,11340,2098
|
|
20241216,130000,616224970,11350,11390,11390,11350,4995
|
|
20241216,125900,559477050,11400,11400,11400,11400,0
|
|
20241216,125800,559477050,11400,11400,11400,11400,60
|
|
20241216,125700,558793050,11400,11400,11400,11400,19
|
|
20241216,125600,558576450,11400,11400,11400,11400,74
|
|
20241216,125500,557732850,11410,11410,11410,11410,410
|
|
20241216,125400,553054750,11400,11400,11400,11400,0
|
|
20241216,125300,553054750,11400,11400,11400,11400,2
|
|
20241216,125200,553031950,11400,11400,11400,11400,2
|
|
20241216,125100,553009150,11400,11410,11410,11400,454
|
|
20241216,125000,547829190,11410,11410,11410,11410,0
|
|
20241216,124900,547829190,11410,11410,11410,11410,15
|
|
20241216,124800,547658040,11410,11410,11410,11410,4
|
|
20241216,124700,547612400,11410,11410,11410,11410,198
|
|
20241216,124600,545353220,11410,11410,11410,11410,0
|
|
20241216,124500,545353220,11410,11410,11410,11410,27
|
|
20241216,124400,545045150,11410,11410,11410,11400,264
|
|
20241216,124300,542033010,11390,11410,11410,11390,880
|
|
20241216,124200,532002220,11410,11410,11410,11410,205
|
|
20241216,124100,529663170,11410,11410,11410,11410,20
|
|
20241216,124000,529434970,11420,11410,11420,11410,192
|
|
20241216,123900,527244050,11430,11420,11430,11420,42
|
|
20241216,123800,526764110,11420,11420,11420,11420,0
|
|
20241216,123700,526764110,11420,11430,11430,11420,1026
|
|
20241216,123600,515039200,11440,11440,11440,11440,11
|
|
20241216,123500,514913360,11440,11440,11440,11440,5
|
|
20241216,123400,514856160,11430,11430,11430,11430,1
|
|
20241216,123300,514844730,11430,11430,11430,11430,0
|
|
20241216,123200,514844730,11430,11440,11440,11430,225
|
|
20241216,123100,512271780,11450,11460,11460,11450,26
|
|
20241216,123000,511973970,11450,11450,11450,11450,10
|
|
20241216,122900,511859470,11430,11430,11430,11430,0
|
|
20241216,122800,511859470,11430,11440,11440,11430,145
|
|
20241216,122700,510201420,11440,11440,11440,11440,1
|
|
20241216,122600,510189980,11440,11440,11440,11440,1
|
|
20241216,122500,510178540,11460,11460,11460,11460,0
|
|
20241216,122400,510178540,11460,11460,11460,11460,0
|
|
20241216,122300,510178540,11460,11460,11460,11460,0
|
|
20241216,122200,510178540,11460,11460,11460,11460,1
|
|
20241216,122100,510167080,11430,11440,11440,11430,20
|
|
20241216,122000,509938400,11430,11430,11430,11430,0
|
|
20241216,121900,509938400,11430,11430,11430,11430,112
|
|
20241216,121800,508658240,11440,11440,11440,11440,0
|
|
20241216,121700,508658240,11440,11440,11440,11440,0
|
|
20241216,121600,508658240,11440,11440,11440,11440,10
|
|
20241216,121500,508543840,11430,11430,11430,11430,0
|
|
20241216,121400,508543840,11430,11430,11430,11430,10
|
|
20241216,121300,508429540,11440,11440,11440,11440,0
|
|
20241216,121200,508429540,11440,11440,11440,11440,354
|
|
20241216,121100,504379780,11450,11450,11450,11450,8
|
|
20241216,121000,504288180,11450,11450,11450,11450,105
|
|
20241216,120900,503085930,11440,11440,11440,11440,0
|
|
20241216,120800,503085930,11440,11440,11440,11440,0
|
|
20241216,120700,503085930,11440,11440,11440,11440,132
|
|
20241216,120600,501575850,11440,11440,11440,11440,0
|
|
20241216,120500,501575850,11440,11440,11440,11440,100
|
|
20241216,120400,500431850,11440,11440,11440,11440,0
|
|
20241216,120300,500431850,11440,11440,11440,11440,333
|
|
20241216,120200,496622330,11440,11440,11440,11440,192
|
|
20241216,120100,494425850,11430,11440,11440,11430,131
|
|
20241216,120000,492927450,11450,11450,11450,11450,26
|
|
20241216,115900,492629750,11450,11450,11450,11450,126
|
|
20241216,115800,491187050,11450,11450,11450,11450,1
|
|
20241216,115700,491175600,11450,11450,11450,11450,0
|
|
20241216,115600,491175600,11450,11450,11450,11450,10
|
|
20241216,115500,491061100,11460,11460,11460,11460,60
|
|
20241216,115400,490373500,11470,11470,11470,11470,0
|
|
20241216,115300,490373500,11470,11480,11480,11470,65
|
|
20241216,115200,489627420,11490,11490,11490,11490,0
|
|
20241216,115100,489627420,11490,11490,11490,11490,0
|
|
20241216,115000,489627420,11490,11490,11490,11490,0
|
|
20241216,114900,489627420,11490,11490,11490,11490,172
|
|
20241216,114800,487651140,11490,11490,11490,11490,0
|
|
20241216,114700,487651140,11490,11490,11490,11490,0
|
|
20241216,114600,487651140,11490,11450,11490,11450,201
|
|
20241216,114500,485341690,11450,11450,11450,11450,1
|
|
20241216,114400,485330240,11440,11440,11440,11440,1
|
|
20241216,114300,485318800,11430,11430,11430,11430,0
|
|
20241216,114200,485318800,11430,11430,11430,11430,0
|
|
20241216,114100,485318800,11430,11430,11430,11430,100
|
|
20241216,114000,484175800,11440,11440,11440,11440,297
|
|
20241216,113900,480778120,11440,11440,11440,11440,1703
|
|
20241216,113800,461295800,11460,11460,11460,11460,0
|
|
20241216,113700,461295800,11460,11450,11460,11450,985
|
|
20241216,113600,450016250,11460,11470,11470,11460,200
|
|
20241216,113500,447724230,11460,11460,11460,11460,0
|
|
20241216,113400,447724230,11460,11460,11460,11460,0
|
|
20241216,113300,447724230,11460,11480,11480,11460,216
|
|
20241216,113200,445248420,11490,11490,11490,11490,51
|
|
20241216,113100,444662430,11490,11490,11490,11490,131
|
|
20241216,113000,443157240,11490,11490,11490,11490,0
|
|
20241216,112900,443157240,11490,11480,11490,11480,11
|
|
20241216,112800,443030860,11490,11490,11490,11490,9
|
|
20241216,112700,442927450,11490,11490,11490,11490,0
|
|
20241216,112600,442927450,11490,11490,11490,11490,141
|
|
20241216,112500,441307360,11510,11510,11510,11510,0
|
|
20241216,112400,441307360,11510,11510,11510,11510,0
|
|
20241216,112300,441307360,11510,11510,11510,11510,70
|
|
20241216,112200,440501660,11510,11510,11510,11510,0
|
|
20241216,112100,440501660,11510,11510,11510,11510,0
|
|
20241216,112000,440501660,11510,11510,11510,11510,10
|
|
20241216,111900,440386560,11510,11510,11510,11510,1
|
|
20241216,111800,440375050,11470,11460,11470,11460,171
|
|
20241216,111700,438413690,11460,11470,11470,11460,85
|
|
20241216,111600,437438780,11470,11480,11480,11470,30
|
|
20241216,111500,437094590,11480,11500,11500,11480,40
|
|
20241216,111400,436634830,11510,11510,11510,11510,10
|
|
20241216,111300,436519730,11500,11500,11500,11500,12
|
|
20241216,111200,436381730,11500,11500,11500,11500,0
|
|
20241216,111100,436381730,11500,11500,11500,11500,25
|
|
20241216,111000,436094230,11500,11500,11500,11500,9
|
|
20241216,110900,435990730,11480,11480,11480,11480,0
|
|
20241216,110800,435990730,11480,11480,11480,11480,0
|
|
20241216,110700,435990730,11480,11480,11480,11480,218
|
|
20241216,110600,433488090,11480,11480,11480,11480,0
|
|
20241216,110500,433488090,11480,11480,11480,11480,2
|
|
20241216,110400,433465130,11480,11480,11480,11480,30
|
|
20241216,110300,433120730,11520,11510,11520,11510,57
|
|
20241216,110200,432464200,11510,11520,11520,11510,39
|
|
20241216,110100,432014960,11520,11520,11520,11520,1
|
|
20241216,110000,432003440,11520,11520,11520,11520,0
|
|
20241216,105900,432003440,11520,11500,11520,11500,892
|
|
20241216,105800,421729700,11500,11500,11500,11500,1
|
|
20241216,105700,421718200,11500,11480,11500,11480,2377
|
|
20241216,105600,394404250,11480,11470,11480,11470,172
|
|
20241216,105500,392430160,11470,11460,11470,11460,636
|
|
20241216,105400,385137280,11440,11440,11440,11440,0
|
|
20241216,105300,385137280,11440,11440,11440,11440,0
|
|
20241216,105200,385137280,11440,11440,11440,11440,1
|
|
20241216,105100,385125840,11440,11440,11440,11440,0
|
|
20241216,105000,385125840,11440,11440,11440,11440,0
|
|
20241216,104900,385125840,11440,11460,11460,11440,2
|
|
20241216,104800,385102940,11440,11440,11440,11440,231
|
|
20241216,104700,382460300,11440,11440,11440,11440,0
|
|
20241216,104600,382460300,11440,11440,11440,11440,5
|
|
20241216,104500,382403100,11440,11440,11440,11440,0
|
|
20241216,104400,382403100,11440,11460,11460,11440,991
|
|
20241216,104300,371060350,11470,11470,11470,11470,0
|
|
20241216,104200,371060350,11470,11470,11470,11470,0
|
|
20241216,104100,371060350,11470,11470,11470,11470,3
|
|
20241216,104000,371025940,11470,11470,11470,11470,0
|
|
20241216,103900,371025940,11470,11470,11470,11470,0
|
|
20241216,103800,371025940,11470,11470,11470,11470,0
|
|
20241216,103700,371025940,11470,11470,11470,11470,20
|
|
20241216,103600,370796540,11440,11450,11450,11440,99
|
|
20241216,103500,369663970,11450,11450,11450,11450,0
|
|
20241216,103400,369663970,11450,11450,11450,11450,0
|
|
20241216,103300,369663970,11450,11450,11450,11450,200
|
|
20241216,103200,367373970,11450,11480,11480,11450,4
|
|
20241216,103100,367328110,11490,11490,11490,11490,0
|
|
20241216,103000,367328110,11490,11490,11490,11490,0
|
|
20241216,102900,367328110,11490,11490,11490,11490,0
|
|
20241216,102800,367328110,11490,11490,11490,11490,0
|
|
20241216,102700,367328110,11490,11490,11490,11490,1
|
|
20241216,102600,367316620,11440,11440,11440,11440,31
|
|
20241216,102500,366961980,11440,11450,11450,11440,724
|
|
20241216,102400,358679020,11450,11450,11450,11450,0
|
|
20241216,102300,358679020,11450,11450,11450,11450,0
|
|
20241216,102200,358679020,11450,11450,11450,11450,406
|
|
20241216,102100,354030320,11450,11450,11450,11450,12
|
|
20241216,102000,353892920,11500,11500,11500,11500,17
|
|
20241216,101900,353697420,11500,11500,11500,11500,0
|
|
20241216,101800,353697420,11500,11500,11500,11500,13
|
|
20241216,101700,353547920,11500,11500,11500,11500,2
|
|
20241216,101600,353524920,11500,11450,11500,11450,295
|
|
20241216,101500,350144720,11490,11490,11490,11490,0
|
|
20241216,101400,350144720,11490,11490,11490,11490,0
|
|
20241216,101300,350144720,11490,11490,11490,11490,10
|
|
20241216,101200,350029820,11490,11490,11490,11490,97
|
|
20241216,101100,348915290,11490,11490,11490,11490,1
|
|
20241216,101000,348903800,11490,11490,11490,11490,0
|
|
20241216,100900,348903800,11490,11490,11490,11490,0
|
|
20241216,100800,348903800,11490,11450,11490,11450,23
|
|
20241216,100700,348640410,11450,11450,11450,11450,1
|
|
20241216,100600,348628960,11450,11460,11460,11450,104
|
|
20241216,100500,347437140,11500,11500,11500,11500,0
|
|
20241216,100400,347437140,11500,11500,11500,11500,1
|
|
20241216,100300,347425640,11500,11500,11500,11500,300
|
|
20241216,100200,343975640,11500,11500,11500,11500,0
|
|
20241216,100100,343975640,11500,11480,11500,11480,1027
|
|
20241216,100000,332174370,11480,11480,11480,11480,1
|
|
20241216,095900,332162890,11480,11480,11480,11480,1
|
|
20241216,095800,332151410,11480,11480,11480,11480,318
|
|
20241216,095700,328500770,11480,11430,11480,11430,250
|
|
20241216,095600,325631220,11480,11430,11480,11410,344
|
|
20241216,095500,321697590,11430,11470,11470,11430,443
|
|
20241216,095400,316630020,11450,11450,11450,11450,0
|
|
20241216,095300,316630020,11450,11470,11470,11450,4
|
|
20241216,095200,316584160,11450,11450,11450,11450,0
|
|
20241216,095100,316584160,11450,11450,11450,11450,0
|
|
20241216,095000,316584160,11450,11470,11470,11450,94
|
|
20241216,094900,315507840,11450,11470,11470,11450,26
|
|
20241216,094800,315210120,11470,11470,11470,11450,574
|
|
20241216,094700,308634680,11470,11480,11480,11470,125
|
|
20241216,094600,307200920,11480,11480,11480,11480,3
|
|
20241216,094500,307166480,11470,11480,11480,11470,4
|
|
20241216,094400,307120570,11470,11480,11480,11470,132
|
|
20241216,094300,305606130,11480,11490,11490,11480,449
|
|
20241216,094200,300450320,11500,11500,11500,11500,1100
|
|
20241216,094100,287800320,11520,11520,11520,11520,0
|
|
20241216,094000,287800320,11520,11520,11520,11510,133
|
|
20241216,093900,286269160,11540,11540,11540,11540,14
|
|
20241216,093800,286107600,11530,11530,11530,11530,100
|
|
20241216,093700,284954600,11490,11490,11490,11490,0
|
|
20241216,093600,284954600,11490,11490,11490,11490,0
|
|
20241216,093500,284954600,11490,11490,11490,11490,0
|
|
20241216,093400,284954600,11490,11490,11490,11490,0
|
|
20241216,093300,284954600,11490,11490,11490,11490,239
|
|
20241216,093200,282208490,11560,11560,11560,11560,380
|
|
20241216,093100,277815690,11490,11490,11490,11490,0
|
|
20241216,093000,277815690,11490,11500,11560,11490,122
|
|
20241216,092900,276412560,11510,11540,11540,11510,1240
|
|
20241216,092800,262114650,11540,11550,11560,11540,362
|
|
20241216,092700,257930990,11550,11540,11550,11530,415
|
|
20241216,092600,253141100,11540,11530,11540,11530,484
|
|
20241216,092500,247559850,11530,11470,11530,11470,1083
|
|
20241216,092400,235091140,11480,11450,11480,11450,519
|
|
20241216,092300,229134390,11450,11480,11480,11440,150
|
|
20241216,092200,227417590,11480,11480,11480,11480,0
|
|
20241216,092100,227417590,11480,11480,11480,11480,1
|
|
20241216,092000,227406110,11440,11440,11440,11440,30
|
|
20241216,091900,227062910,11440,11420,11440,11420,718
|
|
20241216,091800,218860290,11350,11350,11350,11350,11
|
|
20241216,091700,218735440,11350,11400,11430,11350,1044
|
|
20241216,091600,206870790,11350,11410,11410,11350,1325
|
|
20241216,091500,191786130,11410,11450,11450,11400,1799
|
|
20241216,091400,171247780,11450,11450,11450,11440,867
|
|
20241216,091300,161325650,11450,11450,11450,11440,734
|
|
20241216,091200,152926850,11450,11450,11450,11450,27
|
|
20241216,091100,152617700,11440,11460,11460,11440,1899
|
|
20241216,091000,130880160,11450,11430,11450,11430,606
|
|
20241216,090900,123948470,11440,11440,11440,11440,7
|
|
20241216,090800,123868390,11440,11470,11470,11430,342
|
|
20241216,090700,119951900,11500,11470,11500,11450,768
|
|
20241216,090600,111149380,11460,11490,11490,11460,852
|
|
20241216,090500,101383990,11470,11490,11500,11470,767
|
|
20241216,090400,92579340,11510,11510,11510,11500,465
|
|
20241216,090300,87231070,11500,11550,11550,11500,221
|
|
20241216,090200,84683460,11520,11590,11590,11520,84
|
|
20241216,090100,83714940,11500,11550,11550,11500,3259
|
|
20241216,090000,46178260,11510,11580,11670,11510,2337
|