600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185700,379890580,19670,19670,19670,19670,372
|
|
20241217,185600,379890580,19670,19670,19670,19670,0
|
|
20241217,185500,379890580,19670,19670,19670,19670,0
|
|
20241217,185400,379890580,19670,19670,19670,19670,0
|
|
20241217,185300,379890580,19670,19670,19670,19670,0
|
|
20241217,185200,379890580,19670,19670,19670,19670,0
|
|
20241217,185100,379890580,19670,19670,19670,19670,0
|
|
20241217,185000,379890580,19670,19670,19670,19670,0
|
|
20241217,184900,379890580,19670,19670,19670,19670,0
|
|
20241217,184800,379890580,19670,19670,19670,19670,0
|
|
20241217,184700,379890580,19670,19670,19670,19670,0
|
|
20241217,184600,379890580,19670,19670,19670,19670,0
|
|
20241217,184500,379890580,19670,19670,19670,19670,0
|
|
20241217,184400,379890580,19670,19670,19670,19670,0
|
|
20241217,184300,379890580,19670,19670,19670,19670,0
|
|
20241217,184200,379890580,19670,19670,19670,19670,0
|
|
20241217,184100,379890580,19670,19670,19670,19670,0
|
|
20241217,184000,379890580,19670,19670,19670,19670,0
|
|
20241217,183900,379890580,19670,19670,19670,19670,0
|
|
20241217,183800,379890580,19670,19670,19670,19670,0
|
|
20241217,183700,379890580,19670,19670,19670,19670,0
|
|
20241217,183600,379890580,19670,19670,19670,19670,0
|
|
20241217,183500,379890580,19670,19670,19670,19670,0
|
|
20241217,183400,379890580,19670,19670,19670,19670,0
|
|
20241217,183300,379890580,19670,19670,19670,19670,0
|
|
20241217,183200,379890580,19670,19670,19670,19670,0
|
|
20241217,183100,379890580,19670,19670,19670,19670,0
|
|
20241217,183000,379890580,19670,19670,19670,19670,0
|
|
20241217,182900,379890580,19670,19670,19670,19670,0
|
|
20241217,182800,379890580,19670,19670,19670,19670,0
|
|
20241217,182700,379890580,19670,19670,19670,19670,372
|
|
20241217,182600,379890580,19670,19670,19670,19670,0
|
|
20241217,182500,379890580,19670,19670,19670,19670,0
|
|
20241217,182400,379890580,19670,19670,19670,19670,0
|
|
20241217,182300,379890580,19670,19670,19670,19670,0
|
|
20241217,182200,379890580,19670,19670,19670,19670,0
|
|
20241217,182100,379890580,19670,19670,19670,19670,0
|
|
20241217,182000,379890580,19670,19670,19670,19670,0
|
|
20241217,181900,379890580,19670,19670,19670,19670,0
|
|
20241217,181800,379890580,19670,19670,19670,19670,0
|
|
20241217,181700,379890580,19670,19670,19670,19670,0
|
|
20241217,181600,379890580,19670,19670,19670,19670,0
|
|
20241217,181500,379890580,19670,19670,19670,19670,0
|
|
20241217,181400,379890580,19670,19670,19670,19670,0
|
|
20241217,181300,379890580,19670,19670,19670,19670,0
|
|
20241217,181200,379890580,19670,19670,19670,19670,0
|
|
20241217,181100,379890580,19670,19670,19670,19670,0
|
|
20241217,181000,379890580,19670,19670,19670,19670,0
|
|
20241217,180900,379890580,19670,19670,19670,19670,0
|
|
20241217,180800,379890580,19670,19670,19670,19670,0
|
|
20241217,180700,379890580,19670,19670,19670,19670,0
|
|
20241217,180600,379890580,19670,19670,19670,19670,0
|
|
20241217,180500,379890580,19670,19670,19670,19670,0
|
|
20241217,180400,379890580,19670,19670,19670,19670,0
|
|
20241217,180300,379890580,19670,19670,19670,19670,0
|
|
20241217,180200,379890580,19670,19670,19670,19670,0
|
|
20241217,180100,379890580,19670,19670,19670,19670,0
|
|
20241217,180000,379890580,19670,19670,19670,19670,0
|
|
20241217,175900,379890580,19670,19670,19670,19670,0
|
|
20241217,175800,379890580,19670,19670,19670,19670,0
|
|
20241217,175700,379890580,19670,19670,19670,19670,372
|
|
20241217,175600,379890580,19670,19670,19670,19670,0
|
|
20241217,175500,379890580,19670,19670,19670,19670,0
|
|
20241217,175400,379890580,19670,19670,19670,19670,0
|
|
20241217,175300,379890580,19670,19670,19670,19670,0
|
|
20241217,175200,379890580,19670,19670,19670,19670,0
|
|
20241217,175100,379890580,19670,19670,19670,19670,0
|
|
20241217,175000,379890580,19670,19670,19670,19670,0
|
|
20241217,174900,379890580,19670,19670,19670,19670,0
|
|
20241217,174800,379890580,19670,19670,19670,19670,0
|
|
20241217,174700,379890580,19670,19670,19670,19670,0
|
|
20241217,174600,379890580,19670,19670,19670,19670,0
|
|
20241217,174500,379890580,19670,19670,19670,19670,0
|
|
20241217,174400,379890580,19670,19670,19670,19670,0
|
|
20241217,174300,379890580,19670,19670,19670,19670,0
|
|
20241217,174200,379890580,19670,19670,19670,19670,0
|
|
20241217,174100,379890580,19670,19670,19670,19670,0
|
|
20241217,174000,379890580,19670,19670,19670,19670,0
|
|
20241217,173900,379890580,19670,19670,19670,19670,0
|
|
20241217,173800,379890580,19670,19670,19670,19670,0
|
|
20241217,173700,379890580,19670,19670,19670,19670,0
|
|
20241217,173600,379890580,19670,19670,19670,19670,0
|
|
20241217,173500,379890580,19670,19670,19670,19670,0
|
|
20241217,173400,379890580,19670,19670,19670,19670,0
|
|
20241217,173300,379890580,19670,19670,19670,19670,0
|
|
20241217,173200,379890580,19670,19670,19670,19670,0
|
|
20241217,173100,379890580,19670,19670,19670,19670,0
|
|
20241217,173000,379890580,19670,19670,19670,19670,0
|
|
20241217,172900,379890580,19670,19670,19670,19670,0
|
|
20241217,172800,379890580,19670,19670,19670,19670,0
|
|
20241217,172700,379890580,19670,19670,19670,19670,372
|
|
20241217,172600,379890580,19670,19670,19670,19670,0
|
|
20241217,172500,379890580,19670,19670,19670,19670,0
|
|
20241217,172400,379890580,19670,19670,19670,19670,0
|
|
20241217,172300,379890580,19670,19670,19670,19670,0
|
|
20241217,172200,379890580,19670,19670,19670,19670,0
|
|
20241217,172100,379890580,19670,19670,19670,19670,0
|
|
20241217,172000,379890580,19670,19670,19670,19670,0
|
|
20241217,171900,379890580,19670,19670,19670,19670,0
|
|
20241217,171800,379890580,19670,19670,19670,19670,0
|
|
20241217,171700,379890580,19670,19670,19670,19670,0
|
|
20241217,171600,379890580,19670,19670,19670,19670,0
|
|
20241217,171500,379890580,19670,19670,19670,19670,0
|
|
20241217,171400,379890580,19670,19670,19670,19670,0
|
|
20241217,171300,379890580,19670,19670,19670,19670,0
|
|
20241217,171200,379890580,19670,19670,19670,19670,0
|
|
20241217,171100,379890580,19670,19670,19670,19670,0
|
|
20241217,171000,379890580,19670,19670,19670,19670,0
|
|
20241217,170900,379890580,19670,19670,19670,19670,0
|
|
20241217,170800,379890580,19670,19670,19670,19670,0
|
|
20241217,170700,379890580,19670,19670,19670,19670,0
|
|
20241217,170600,379890580,19670,19670,19670,19670,0
|
|
20241217,170500,379890580,19670,19670,19670,19670,0
|
|
20241217,170400,379890580,19670,19670,19670,19670,0
|
|
20241217,170300,379890580,19670,19670,19670,19670,0
|
|
20241217,170200,379890580,19670,19670,19670,19670,0
|
|
20241217,170100,379890580,19670,19670,19670,19670,0
|
|
20241217,170000,379890580,19670,19670,19670,19670,0
|
|
20241217,165900,379890580,19670,19670,19670,19670,0
|
|
20241217,165800,379890580,19670,19670,19670,19670,0
|
|
20241217,165700,379890580,19670,19670,19670,19670,372
|
|
20241217,165600,379890580,19670,19670,19670,19670,0
|
|
20241217,165500,379890580,19670,19670,19670,19670,0
|
|
20241217,165400,379890580,19670,19670,19670,19670,0
|
|
20241217,165300,379890580,19670,19670,19670,19670,0
|
|
20241217,165200,379890580,19670,19670,19670,19670,0
|
|
20241217,165100,379890580,19670,19670,19670,19670,0
|
|
20241217,165000,379890580,19670,19670,19670,19670,0
|
|
20241217,164900,379890580,19670,19670,19670,19670,0
|
|
20241217,164800,379890580,19670,19670,19670,19670,0
|
|
20241217,164700,379890580,19670,19670,19670,19670,0
|
|
20241217,164600,379890580,19670,19670,19670,19670,0
|
|
20241217,164500,379890580,19670,19670,19670,19670,0
|
|
20241217,164400,379890580,19670,19670,19670,19670,0
|
|
20241217,164300,379890580,19670,19670,19670,19670,0
|
|
20241217,164200,379890580,19670,19670,19670,19670,0
|
|
20241217,164100,379890580,19670,19670,19670,19670,0
|
|
20241217,164000,379890580,19670,19670,19670,19670,0
|
|
20241217,163900,379890580,19670,19670,19670,19670,0
|
|
20241217,163800,379890580,19670,19670,19670,19670,0
|
|
20241217,163700,379890580,19670,19670,19670,19670,0
|
|
20241217,163600,379890580,19670,19670,19670,19670,0
|
|
20241217,163500,379890580,19670,19670,19670,19670,0
|
|
20241217,163400,379890580,19670,19670,19670,19670,0
|
|
20241217,163300,379890580,19670,19670,19670,19670,0
|
|
20241217,163200,379890580,19670,19670,19670,19670,0
|
|
20241217,163100,379890580,19670,19670,19670,19670,0
|
|
20241217,163000,379890580,19670,19670,19670,19670,0
|
|
20241217,162900,379890580,19670,19670,19670,19670,0
|
|
20241217,162800,379890580,19670,19670,19670,19670,0
|
|
20241217,162700,379890580,19670,19670,19670,19670,372
|
|
20241217,162600,379890580,19670,19670,19670,19670,0
|
|
20241217,162500,379890580,19670,19670,19670,19670,0
|
|
20241217,162400,379890580,19670,19670,19670,19670,0
|
|
20241217,162300,379890580,19670,19670,19670,19670,0
|
|
20241217,162200,379890580,19670,19670,19670,19670,0
|
|
20241217,162100,379890580,19670,19670,19670,19670,0
|
|
20241217,162000,379890580,19670,19670,19670,19670,0
|
|
20241217,161900,379890580,19670,19670,19670,19670,0
|
|
20241217,161800,379890580,19670,19670,19670,19670,0
|
|
20241217,161700,379890580,19670,19670,19670,19670,0
|
|
20241217,161600,379890580,19670,19670,19670,19670,0
|
|
20241217,161500,379890580,19670,19670,19670,19670,0
|
|
20241217,161400,379890580,19670,19670,19670,19670,0
|
|
20241217,161300,379890580,19670,19670,19670,19670,0
|
|
20241217,161200,379890580,19670,19670,19670,19670,0
|
|
20241217,161100,379890580,19670,19670,19670,19670,0
|
|
20241217,161000,379890580,19670,19670,19670,19670,0
|
|
20241217,160900,379890580,19670,19670,19670,19670,0
|
|
20241217,160800,379890580,19670,19670,19670,19670,0
|
|
20241217,160700,379890580,19670,19670,19670,19670,0
|
|
20241217,160600,379890580,19670,19670,19670,19670,0
|
|
20241217,160500,379890580,19670,19670,19670,19670,0
|
|
20241217,160400,379890580,19670,19670,19670,19670,0
|
|
20241217,160300,379890580,19670,19670,19670,19670,0
|
|
20241217,160200,379890580,19670,19670,19670,19670,0
|
|
20241217,160100,379890580,19670,19670,19670,19670,0
|
|
20241217,160000,379890580,19670,19670,19670,19670,0
|
|
20241217,155900,379890580,19670,19670,19670,19670,0
|
|
20241217,155800,379890580,19670,19670,19670,19670,0
|
|
20241217,155700,379890580,19670,19670,19670,19670,372
|
|
20241217,155600,379890580,19670,19670,19670,19670,0
|
|
20241217,155500,379890580,19670,19670,19670,19670,0
|
|
20241217,155400,379890580,19670,19670,19670,19670,0
|
|
20241217,155300,379890580,19670,19670,19670,19670,0
|
|
20241217,155200,379890580,19670,19670,19670,19670,0
|
|
20241217,155100,379890580,19670,19670,19670,19670,0
|
|
20241217,155000,379890580,19670,19670,19670,19670,0
|
|
20241217,154900,379890580,19670,19670,19670,19670,0
|
|
20241217,154800,379890580,19670,19670,19670,19670,0
|
|
20241217,154700,379890580,19670,19670,19670,19670,0
|
|
20241217,154600,379890580,19670,19670,19670,19670,0
|
|
20241217,154500,379890580,19670,19670,19670,19670,0
|
|
20241217,154400,379890580,19670,19670,19670,19670,0
|
|
20241217,154300,379890580,19670,19670,19670,19670,0
|
|
20241217,154200,379890580,19670,19670,19670,19670,0
|
|
20241217,154100,379890580,19670,19670,19670,19670,0
|
|
20241217,154000,379890580,19670,19670,19670,19670,0
|
|
20241217,153900,379890580,19670,19670,19670,19670,0
|
|
20241217,153800,379890580,19670,19670,19670,19670,0
|
|
20241217,153700,379890580,19670,19670,19670,19670,0
|
|
20241217,153600,379890580,19670,19670,19670,19670,0
|
|
20241217,153500,379890580,19670,19670,19670,19670,0
|
|
20241217,153400,379890580,19670,19670,19670,19670,0
|
|
20241217,153300,379890580,19670,19670,19670,19670,0
|
|
20241217,153200,379890580,19670,19670,19670,19670,0
|
|
20241217,153100,379890580,19670,19670,19670,19670,0
|
|
20241217,153000,379890580,19670,19670,19670,19670,372
|
|
20241217,152900,372573340,19610,19610,19610,19610,0
|
|
20241217,152800,372573340,19610,19610,19610,19610,0
|
|
20241217,152700,372573340,19610,19610,19610,19610,0
|
|
20241217,152600,372573340,19610,19610,19610,19610,0
|
|
20241217,152500,372573340,19610,19610,19610,19610,0
|
|
20241217,152400,372573340,19610,19610,19610,19610,0
|
|
20241217,152300,372573340,19610,19610,19610,19610,0
|
|
20241217,152200,372573340,19610,19610,19610,19610,0
|
|
20241217,152100,372573340,19610,19610,19610,19610,0
|
|
20241217,152000,372573340,19610,19610,19610,19610,0
|
|
20241217,151900,372573340,19610,19600,19670,19600,37
|
|
20241217,151800,371846640,19660,19600,19660,19600,59
|
|
20241217,151700,370686760,19660,19640,19660,19640,41
|
|
20241217,151600,369881020,19600,19640,19640,19600,59
|
|
20241217,151500,368722660,19600,19640,19640,19600,25
|
|
20241217,151400,368231700,19590,19590,19590,19590,0
|
|
20241217,151300,368231700,19590,19590,19590,19590,11
|
|
20241217,151200,368016210,19640,19590,19640,19580,182
|
|
20241217,151100,364451430,19590,19590,19590,19590,0
|
|
20241217,151000,364451430,19590,19590,19590,19590,2
|
|
20241217,150900,364412250,19640,19640,19640,19640,16
|
|
20241217,150800,364098010,19580,19600,19600,19580,211
|
|
20241217,150700,359964720,19660,19600,19660,19600,33
|
|
20241217,150600,359316060,19590,19600,19600,19590,110
|
|
20241217,150500,357160110,19600,19600,19600,19600,3
|
|
20241217,150400,357101310,19600,19600,19600,19600,18
|
|
20241217,150300,356748510,19600,19610,19610,19600,31
|
|
20241217,150200,356140880,19600,19600,19600,19600,0
|
|
20241217,150100,356140880,19600,19600,19600,19600,1
|
|
20241217,150000,356121280,19600,19600,19600,19600,7
|
|
20241217,145900,355984080,19600,19600,19600,19600,0
|
|
20241217,145800,355984080,19600,19650,19650,19600,67
|
|
20241217,145700,354667580,19590,19590,19590,19590,0
|
|
20241217,145600,354667580,19590,19590,19590,19590,1
|
|
20241217,145500,354647990,19590,19600,19600,19590,21
|
|
20241217,145400,354236580,19590,19590,19590,19590,0
|
|
20241217,145300,354236580,19590,19600,19600,19590,9
|
|
20241217,145200,354060190,19590,19590,19590,19590,169
|
|
20241217,145100,350749480,19590,19590,19600,19590,19
|
|
20241217,145000,350377220,19600,19600,19600,19600,2
|
|
20241217,144900,350338020,19600,19600,19600,19600,11
|
|
20241217,144800,350122420,19600,19600,19600,19600,1
|
|
20241217,144700,350102820,19600,19600,19600,19600,0
|
|
20241217,144600,350102820,19600,19600,19600,19600,8
|
|
20241217,144500,349946020,19600,19600,19600,19600,0
|
|
20241217,144400,349946020,19600,19600,19600,19600,1
|
|
20241217,144300,349926420,19590,19590,19590,19590,0
|
|
20241217,144200,349926420,19590,19590,19590,19590,0
|
|
20241217,144100,349926420,19590,19590,19590,19590,1
|
|
20241217,144000,349906830,19590,19590,19590,19590,0
|
|
20241217,143900,349906830,19590,19590,19590,19590,1
|
|
20241217,143800,349887240,19590,19590,19590,19590,0
|
|
20241217,143700,349887240,19590,19590,19590,19590,1
|
|
20241217,143600,349867650,19590,19590,19590,19590,1
|
|
20241217,143500,349848060,19680,19680,19680,19590,178
|
|
20241217,143400,346352850,19590,19590,19590,19590,1
|
|
20241217,143300,346333260,19590,19590,19590,19590,36
|
|
20241217,143200,345628020,19590,19590,19590,19590,0
|
|
20241217,143100,345628020,19590,19600,19600,19590,52
|
|
20241217,143000,344609320,19680,19680,19680,19680,0
|
|
20241217,142900,344609320,19680,19680,19680,19680,60
|
|
20241217,142800,343428520,19590,19590,19590,19590,0
|
|
20241217,142700,343428520,19590,19590,19590,19590,0
|
|
20241217,142600,343428520,19590,19590,19590,19590,0
|
|
20241217,142500,343428520,19590,19590,19590,19590,1
|
|
20241217,142400,343408930,19580,19580,19580,19580,0
|
|
20241217,142300,343408930,19580,19680,19680,19580,120
|
|
20241217,142200,341053850,19670,19670,19670,19670,4
|
|
20241217,142100,340975170,19600,19600,19600,19600,0
|
|
20241217,142000,340975170,19600,19600,19600,19600,0
|
|
20241217,141900,340975170,19600,19600,19600,19600,0
|
|
20241217,141800,340975170,19600,19600,19600,19600,0
|
|
20241217,141700,340975170,19600,19600,19600,19600,14
|
|
20241217,141600,340700770,19680,19680,19680,19680,0
|
|
20241217,141500,340700770,19680,19680,19680,19680,0
|
|
20241217,141400,340700770,19680,19680,19680,19680,65
|
|
20241217,141300,339421570,19660,19660,19660,19660,0
|
|
20241217,141200,339421570,19660,19660,19660,19660,16
|
|
20241217,141100,339107010,19590,19610,19610,19590,43
|
|
20241217,141000,338263890,19650,19650,19650,19650,0
|
|
20241217,140900,338263890,19650,19650,19650,19650,1
|
|
20241217,140800,338244240,19650,19650,19650,19650,0
|
|
20241217,140700,338244240,19650,19650,19650,19650,0
|
|
20241217,140600,338244240,19650,19650,19650,19650,0
|
|
20241217,140500,338244240,19650,19650,19650,19650,0
|
|
20241217,140400,338244240,19650,19650,19650,19650,13
|
|
20241217,140300,337988790,19650,19610,19650,19610,363
|
|
20241217,140200,330856000,19640,19640,19640,19640,344
|
|
20241217,140100,324099840,19640,19640,19640,19640,0
|
|
20241217,140000,324099840,19640,19650,19650,19640,169
|
|
20241217,135900,320779020,19610,19620,19620,19610,56
|
|
20241217,135800,319680840,19610,19610,19610,19610,0
|
|
20241217,135700,319680840,19610,19610,19610,19610,17
|
|
20241217,135600,319347470,19680,19680,19680,19680,52
|
|
20241217,135500,318324110,19610,19610,19610,19610,0
|
|
20241217,135400,318324110,19610,19610,19610,19610,15
|
|
20241217,135300,318029960,19600,19600,19600,19600,0
|
|
20241217,135200,318029960,19600,19600,19600,19600,0
|
|
20241217,135100,318029960,19600,19600,19600,19600,0
|
|
20241217,135000,318029960,19600,19600,19600,19600,0
|
|
20241217,134900,318029960,19600,19600,19600,19600,17
|
|
20241217,134800,317696760,19600,19600,19600,19600,0
|
|
20241217,134700,317696760,19600,19600,19600,19600,14
|
|
20241217,134600,317422360,19690,19690,19690,19690,64
|
|
20241217,134500,316162200,19690,19680,19690,19680,41
|
|
20241217,134400,315355310,19670,19670,19670,19670,0
|
|
20241217,134300,315355310,19670,19670,19670,19670,22
|
|
20241217,134200,314922570,19640,19640,19640,19640,0
|
|
20241217,134100,314922570,19640,19640,19640,19640,0
|
|
20241217,134000,314922570,19640,19640,19640,19640,56
|
|
20241217,133900,313822730,19580,19580,19580,19580,0
|
|
20241217,133800,313822730,19580,19640,19640,19580,162
|
|
20241217,133700,310647770,19640,19640,19640,19640,0
|
|
20241217,133600,310647770,19640,19640,19640,19640,0
|
|
20241217,133500,310647770,19640,19640,19640,19640,0
|
|
20241217,133400,310647770,19640,19640,19640,19640,43
|
|
20241217,133300,309803250,19630,19630,19630,19630,0
|
|
20241217,133200,309803250,19630,19630,19630,19630,0
|
|
20241217,133100,309803250,19630,19600,19630,19600,718
|
|
20241217,133000,295721800,19580,19600,19600,19580,529
|
|
20241217,132900,285363660,19600,19580,19600,19580,146
|
|
20241217,132800,282502960,19580,19580,19580,19580,0
|
|
20241217,132700,282502960,19580,19580,19580,19580,0
|
|
20241217,132600,282502960,19580,19580,19580,19580,0
|
|
20241217,132500,282502960,19580,19580,19580,19580,68
|
|
20241217,132400,281171520,19550,19550,19550,19550,1
|
|
20241217,132300,281151970,19550,19550,19550,19550,19
|
|
20241217,132200,280780520,19580,19580,19580,19580,43
|
|
20241217,132100,279938580,19580,19580,19580,19580,4
|
|
20241217,132000,279860260,19580,19580,19580,19580,22
|
|
20241217,131900,279429500,19570,19570,19570,19570,0
|
|
20241217,131800,279429500,19570,19570,19570,19570,0
|
|
20241217,131700,279429500,19570,19570,19570,19570,0
|
|
20241217,131600,279429500,19570,19570,19570,19570,0
|
|
20241217,131500,279429500,19570,19570,19570,19570,0
|
|
20241217,131400,279429500,19570,19570,19570,19570,0
|
|
20241217,131300,279429500,19570,19570,19570,19570,0
|
|
20241217,131200,279429500,19570,19570,19570,19570,0
|
|
20241217,131100,279429500,19570,19570,19570,19570,0
|
|
20241217,131000,279429500,19570,19570,19570,19570,0
|
|
20241217,130900,279429500,19570,19570,19570,19570,0
|
|
20241217,130800,279429500,19570,19570,19570,19570,2
|
|
20241217,130700,279390360,19530,19530,19530,19530,17
|
|
20241217,130600,279058350,19530,19530,19530,19530,0
|
|
20241217,130500,279058350,19530,19530,19530,19530,0
|
|
20241217,130400,279058350,19530,19540,19540,19530,140
|
|
20241217,130300,276322860,19550,19550,19550,19550,100
|
|
20241217,130200,274367860,19550,19550,19550,19550,85
|
|
20241217,130100,272706110,19550,19550,19550,19550,0
|
|
20241217,130000,272706110,19550,19550,19550,19550,25
|
|
20241217,125900,272217360,19560,19560,19560,19560,0
|
|
20241217,125800,272217360,19560,19560,19560,19560,10
|
|
20241217,125700,272021760,19550,19550,19550,19550,0
|
|
20241217,125600,272021760,19550,19550,19550,19550,22
|
|
20241217,125500,271591660,19560,19560,19560,19560,10
|
|
20241217,125400,271396060,19560,19560,19560,19560,0
|
|
20241217,125300,271396060,19560,19560,19560,19560,1
|
|
20241217,125200,271376500,19560,19560,19560,19560,1
|
|
20241217,125100,271356940,19560,19560,19560,19560,30
|
|
20241217,125000,270770140,19560,19560,19560,19560,5
|
|
20241217,124900,270672340,19560,19560,19560,19560,1
|
|
20241217,124800,270652780,19550,19550,19550,19550,0
|
|
20241217,124700,270652780,19550,19550,19550,19550,36
|
|
20241217,124600,269948980,19550,19550,19550,19550,50
|
|
20241217,124500,268971480,19560,19560,19560,19560,1
|
|
20241217,124400,268951920,19560,19560,19560,19560,0
|
|
20241217,124300,268951920,19560,19560,19560,19560,21
|
|
20241217,124200,268541160,19550,19560,19560,19550,193
|
|
20241217,124100,264767480,19570,19570,19570,19570,0
|
|
20241217,124000,264767480,19570,19570,19570,19570,1
|
|
20241217,123900,264747910,19550,19550,19550,19550,0
|
|
20241217,123800,264747910,19550,19550,19550,19550,0
|
|
20241217,123700,264747910,19550,19560,19560,19550,20
|
|
20241217,123600,264356890,19560,19560,19560,19560,0
|
|
20241217,123500,264356890,19560,19560,19560,19560,51
|
|
20241217,123400,263359330,19570,19570,19570,19570,0
|
|
20241217,123300,263359330,19570,19570,19570,19570,0
|
|
20241217,123200,263359330,19570,19570,19570,19570,15
|
|
20241217,123100,263065780,19570,19570,19570,19570,1
|
|
20241217,123000,263046210,19550,19550,19550,19550,0
|
|
20241217,122900,263046210,19550,19550,19550,19550,0
|
|
20241217,122800,263046210,19550,19550,19550,19550,0
|
|
20241217,122700,263046210,19550,19550,19550,19550,0
|
|
20241217,122600,263046210,19550,19550,19550,19550,10
|
|
20241217,122500,262850710,19570,19550,19570,19550,67
|
|
20241217,122400,261540540,19550,19550,19550,19550,0
|
|
20241217,122300,261540540,19550,19550,19550,19550,3
|
|
20241217,122200,261481890,19550,19550,19550,19550,1
|
|
20241217,122100,261462340,19540,19540,19540,19540,0
|
|
20241217,122000,261462340,19540,19540,19540,19540,0
|
|
20241217,121900,261462340,19540,19550,19550,19540,356
|
|
20241217,121800,254502640,19550,19540,19550,19540,67
|
|
20241217,121700,253192880,19540,19530,19540,19530,3
|
|
20241217,121600,253134280,19540,19540,19540,19540,4
|
|
20241217,121500,253056120,19540,19540,19540,19540,91
|
|
20241217,121400,251277980,19550,19550,19550,19550,1
|
|
20241217,121300,251258430,19550,19540,19550,19540,202
|
|
20241217,121200,247310970,19530,19530,19530,19530,0
|
|
20241217,121100,247310970,19530,19550,19550,19530,423
|
|
20241217,121000,239045110,19550,19550,19550,19550,4
|
|
20241217,120900,238966910,19560,19560,19560,19560,2
|
|
20241217,120800,238927790,19570,19570,19570,19570,0
|
|
20241217,120700,238927790,19570,19560,19570,19540,117
|
|
20241217,120600,236640280,19570,19570,19570,19570,5
|
|
20241217,120500,236542430,19570,19570,19570,19570,0
|
|
20241217,120400,236542430,19570,19570,19570,19570,0
|
|
20241217,120300,236542430,19570,19550,19570,19530,1082
|
|
20241217,120200,215393220,19560,19590,19590,19560,1371
|
|
20241217,120100,188564150,19580,19590,19590,19580,2
|
|
20241217,120000,188524980,19580,19590,19590,19580,68
|
|
20241217,115900,187192940,19590,19590,19590,19590,15
|
|
20241217,115800,186899090,19580,19580,19580,19580,0
|
|
20241217,115700,186899090,19580,19580,19580,19580,0
|
|
20241217,115600,186899090,19580,19580,19580,19580,0
|
|
20241217,115500,186899090,19580,19580,19580,19580,1
|
|
20241217,115400,186879510,19580,19580,19580,19580,1
|
|
20241217,115300,186859930,19580,19580,19580,19580,1
|
|
20241217,115200,186840350,19580,19590,19630,19580,20
|
|
20241217,115100,186448630,19590,19620,19630,19590,289
|
|
20241217,115000,180786530,19600,19600,19600,19600,1
|
|
20241217,114900,180766930,19590,19590,19590,19590,1
|
|
20241217,114800,180747340,19590,19590,19590,19580,584
|
|
20241217,114700,169308930,19590,19620,19620,19580,1067
|
|
20241217,114600,148399060,19630,19630,19630,19630,1
|
|
20241217,114500,148379430,19620,19620,19620,19620,6
|
|
20241217,114400,148261710,19620,19630,19630,19620,7
|
|
20241217,114300,148124350,19620,19620,19620,19620,0
|
|
20241217,114200,148124350,19620,19620,19620,19620,0
|
|
20241217,114100,148124350,19620,19620,19620,19620,0
|
|
20241217,114000,148124350,19620,19620,19620,19620,0
|
|
20241217,113900,148124350,19620,19620,19620,19620,20
|
|
20241217,113800,147731950,19620,19620,19620,19620,0
|
|
20241217,113700,147731950,19620,19620,19620,19620,0
|
|
20241217,113600,147731950,19620,19620,19620,19620,0
|
|
20241217,113500,147731950,19620,19620,19620,19620,0
|
|
20241217,113400,147731950,19620,19620,19620,19620,2
|
|
20241217,113300,147692710,19640,19640,19640,19640,0
|
|
20241217,113200,147692710,19640,19640,19640,19640,0
|
|
20241217,113100,147692710,19640,19640,19640,19640,0
|
|
20241217,113000,147692710,19640,19640,19640,19640,3
|
|
20241217,112900,147633790,19620,19620,19620,19620,0
|
|
20241217,112800,147633790,19620,19620,19620,19620,1
|
|
20241217,112700,147614170,19620,19620,19620,19620,0
|
|
20241217,112600,147614170,19620,19620,19620,19620,0
|
|
20241217,112500,147614170,19620,19620,19620,19620,0
|
|
20241217,112400,147614170,19620,19610,19620,19610,4
|
|
20241217,112300,147535700,19610,19610,19610,19610,2
|
|
20241217,112200,147496480,19600,19600,19600,19600,76
|
|
20241217,112100,146006880,19610,19610,19610,19610,23
|
|
20241217,112000,145555850,19620,19620,19620,19620,0
|
|
20241217,111900,145555850,19620,19620,19620,19620,8
|
|
20241217,111800,145398890,19620,19620,19620,19620,0
|
|
20241217,111700,145398890,19620,19630,19630,19620,5
|
|
20241217,111600,145300780,19630,19630,19630,19630,0
|
|
20241217,111500,145300780,19630,19630,19630,19630,0
|
|
20241217,111400,145300780,19630,19630,19630,19630,1
|
|
20241217,111300,145281150,19630,19640,19640,19630,31
|
|
20241217,111200,144672350,19640,19640,19640,19640,0
|
|
20241217,111100,144672350,19640,19640,19640,19640,0
|
|
20241217,111000,144672350,19640,19640,19640,19640,1
|
|
20241217,110900,144652710,19630,19630,19630,19630,2
|
|
20241217,110800,144613450,19620,19620,19620,19620,2
|
|
20241217,110700,144574210,19620,19620,19620,19620,2
|
|
20241217,110600,144534970,19610,19610,19610,19610,0
|
|
20241217,110500,144534970,19610,19590,19610,19590,22
|
|
20241217,110400,144103950,19590,19660,19660,19590,500
|
|
20241217,110300,134297580,19670,19670,19670,19670,0
|
|
20241217,110200,134297580,19670,19670,19670,19670,0
|
|
20241217,110100,134297580,19670,19670,19670,19670,0
|
|
20241217,110000,134297580,19670,19670,19670,19670,1
|
|
20241217,105900,134277910,19650,19650,19650,19650,0
|
|
20241217,105800,134277910,19650,19650,19650,19650,39
|
|
20241217,105700,133511560,19660,19660,19660,19660,0
|
|
20241217,105600,133511560,19660,19660,19660,19660,1
|
|
20241217,105500,133491900,19660,19660,19660,19660,1
|
|
20241217,105400,133472240,19660,19660,19660,19660,0
|
|
20241217,105300,133472240,19660,19660,19660,19660,1
|
|
20241217,105200,133452580,19660,19660,19660,19660,1
|
|
20241217,105100,133432920,19660,19660,19660,19660,9
|
|
20241217,105000,133255980,19660,19660,19660,19660,0
|
|
20241217,104900,133255980,19660,19660,19660,19660,0
|
|
20241217,104800,133255980,19660,19660,19660,19660,0
|
|
20241217,104700,133255980,19660,19660,19660,19660,1
|
|
20241217,104600,133236320,19650,19650,19650,19650,1
|
|
20241217,104500,133216670,19650,19660,19660,19650,238
|
|
20241217,104400,128537710,19650,19650,19650,19650,20
|
|
20241217,104300,128144710,19650,19640,19650,19640,2
|
|
20241217,104200,128105420,19630,19630,19630,19630,80
|
|
20241217,104100,126535020,19620,19620,19620,19620,0
|
|
20241217,104000,126535020,19620,19620,19620,19620,0
|
|
20241217,103900,126535020,19620,19620,19620,19620,0
|
|
20241217,103800,126535020,19620,19620,19620,19620,0
|
|
20241217,103700,126535020,19620,19620,19620,19620,2
|
|
20241217,103600,126495780,19620,19620,19620,19620,0
|
|
20241217,103500,126495780,19620,19620,19620,19620,1
|
|
20241217,103400,126476160,19620,19620,19620,19620,1
|
|
20241217,103300,126456540,19660,19660,19660,19660,0
|
|
20241217,103200,126456540,19660,19660,19660,19660,1
|
|
20241217,103100,126436880,19590,19590,19590,19590,0
|
|
20241217,103000,126436880,19590,19590,19590,19590,0
|
|
20241217,102900,126436880,19590,19590,19590,19590,0
|
|
20241217,102800,126436880,19590,19600,19600,19590,13
|
|
20241217,102700,126182090,19590,19590,19590,19590,12
|
|
20241217,102600,125947010,19590,19600,19600,19590,59
|
|
20241217,102500,124790670,19590,19620,19620,19590,487
|
|
20241217,102400,115244370,19620,19620,19620,19620,9
|
|
20241217,102300,115067790,19620,19620,19620,19620,2
|
|
20241217,102200,115028550,19610,19620,19660,19610,40
|
|
20241217,102100,114242580,19620,19620,19660,19610,9
|
|
20241217,102000,114066010,19620,19660,19660,19620,421
|
|
20241217,101900,105805460,19620,19620,19620,19620,0
|
|
20241217,101800,105805460,19620,19620,19620,19620,0
|
|
20241217,101700,105805460,19620,19620,19620,19620,0
|
|
20241217,101600,105805460,19620,19620,19620,19620,1
|
|
20241217,101500,105785840,19620,19620,19620,19620,0
|
|
20241217,101400,105785840,19620,19620,19620,19620,0
|
|
20241217,101300,105785840,19620,19620,19620,19620,1
|
|
20241217,101200,105766220,19630,19630,19630,19630,0
|
|
20241217,101100,105766220,19630,19620,19630,19620,9
|
|
20241217,101000,105589630,19620,19620,19620,19620,8
|
|
20241217,100900,105432670,19630,19630,19630,19630,2
|
|
20241217,100800,105393410,19610,19610,19610,19610,0
|
|
20241217,100700,105393410,19610,19610,19610,19610,16
|
|
20241217,100600,105079650,19600,19600,19600,19600,118
|
|
20241217,100500,102766850,19600,19600,19600,19600,0
|
|
20241217,100400,102766850,19600,19590,19600,19590,378
|
|
20241217,100300,95358250,19600,19580,19600,19580,30
|
|
20241217,100200,94770790,19590,19640,19640,19590,972
|
|
20241217,100100,75714750,19640,19670,19670,19640,32
|
|
20241217,100000,75085340,19690,19690,19690,19690,0
|
|
20241217,095900,75085340,19690,19690,19690,19690,0
|
|
20241217,095800,75085340,19690,19690,19690,19690,0
|
|
20241217,095700,75085340,19690,19690,19690,19690,0
|
|
20241217,095600,75085340,19690,19690,19690,19630,7
|
|
20241217,095500,74947750,19640,19640,19640,19640,57
|
|
20241217,095400,73828270,19630,19630,19630,19630,0
|
|
20241217,095300,73828270,19630,19630,19630,19630,8
|
|
20241217,095200,73671230,19630,19630,19680,19630,413
|
|
20241217,095100,65563290,19630,19640,19680,19630,48
|
|
20241217,095000,64619030,19680,19680,19680,19680,0
|
|
20241217,094900,64619030,19680,19680,19680,19680,10
|
|
20241217,094800,64422230,19680,19680,19680,19680,0
|
|
20241217,094700,64422230,19680,19680,19680,19630,41
|
|
20241217,094600,63615400,19630,19620,19630,19620,5
|
|
20241217,094500,63517280,19620,19660,19660,19620,21
|
|
20241217,094400,63104640,19690,19690,19690,19690,0
|
|
20241217,094300,63104640,19690,19690,19690,19610,348
|
|
20241217,094200,56280040,19610,19610,19610,19610,0
|
|
20241217,094100,56280040,19610,19610,19610,19610,1
|
|
20241217,094000,56260430,19600,19600,19600,19600,0
|
|
20241217,093900,56260430,19600,19600,19600,19600,3
|
|
20241217,093800,56201630,19610,19610,19610,19610,58
|
|
20241217,093700,55064250,19610,19610,19610,19610,2
|
|
20241217,093600,55025030,19600,19610,19610,19600,4
|
|
20241217,093500,54946610,19610,19620,19620,19600,56
|
|
20241217,093400,53848880,19610,19700,19700,19610,54
|
|
20241217,093300,52789710,19620,19620,19620,19620,0
|
|
20241217,093200,52789710,19620,19620,19620,19620,3
|
|
20241217,093100,52730850,19610,19670,19670,19610,9
|
|
20241217,093000,52553880,19600,19610,19610,19600,87
|
|
20241217,092900,50848010,19610,19610,19610,19600,73
|
|
20241217,092800,49416510,19620,19630,19630,19620,28
|
|
20241217,092700,48867080,19620,19620,19620,19620,0
|
|
20241217,092600,48867080,19620,19630,19630,19620,100
|
|
20241217,092500,46905070,19620,19630,19630,19620,16
|
|
20241217,092400,46591120,19670,19670,19670,19630,224
|
|
20241217,092300,42189700,19650,19670,19670,19650,25
|
|
20241217,092200,41698350,19670,19720,19720,19660,575
|
|
20241217,092100,30378740,19710,19720,19720,19710,49
|
|
20241217,092000,29412470,19720,19720,19720,19720,1
|
|
20241217,091900,29392750,19720,19720,19720,19720,4
|
|
20241217,091800,29313870,19720,19760,19760,19720,100
|
|
20241217,091700,27340500,19760,19760,19760,19760,0
|
|
20241217,091600,27340500,19760,19760,19760,19760,0
|
|
20241217,091500,27340500,19760,19760,19760,19760,0
|
|
20241217,091400,27340500,19760,19770,19770,19760,50
|
|
20241217,091300,26352480,19860,19850,19860,19850,217
|
|
20241217,091200,22042970,19770,19770,19770,19770,66
|
|
20241217,091100,20738150,19840,19840,19840,19840,0
|
|
20241217,091000,20738150,19840,19870,19900,19780,95
|
|
20241217,090900,18854140,19900,19900,19900,19900,10
|
|
20241217,090800,18655140,19900,19940,19950,19900,102
|
|
20241217,090700,16620840,19860,19860,19860,19860,0
|
|
20241217,090600,16620840,19860,19860,20000,19860,251
|
|
20241217,090500,11613850,19860,19800,19860,19770,359
|
|
20241217,090400,4513200,19870,19870,19870,19870,0
|
|
20241217,090300,4513200,19870,19870,19870,19870,0
|
|
20241217,090200,4513200,19870,19870,19870,19870,0
|
|
20241217,090100,4513200,19870,19870,19870,19870,0
|
|
20241217,090000,4513200,19870,19790,19870,19790,228
|