665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200200,233804350,7120,7120,7120,7120,50
|
|
20241210,200100,233804350,7120,7120,7120,7120,0
|
|
20241210,200000,233804350,7120,7120,7120,7120,0
|
|
20241210,195900,233804350,7120,7120,7120,7120,0
|
|
20241210,195800,233804350,7120,7120,7120,7120,0
|
|
20241210,195700,233804350,7120,7120,7120,7120,0
|
|
20241210,195600,233804350,7120,7120,7120,7120,0
|
|
20241210,195500,233804350,7120,7120,7120,7120,0
|
|
20241210,195400,233804350,7120,7120,7120,7120,0
|
|
20241210,195300,233804350,7120,7120,7120,7120,0
|
|
20241210,195200,233804350,7120,7120,7120,7120,0
|
|
20241210,195100,233804350,7120,7120,7120,7120,0
|
|
20241210,195000,233804350,7120,7120,7120,7120,0
|
|
20241210,194900,233804350,7120,7120,7120,7120,0
|
|
20241210,194800,233804350,7120,7120,7120,7120,0
|
|
20241210,194700,233804350,7120,7120,7120,7120,0
|
|
20241210,194600,233804350,7120,7120,7120,7120,0
|
|
20241210,194500,233804350,7120,7120,7120,7120,0
|
|
20241210,194400,233804350,7120,7120,7120,7120,0
|
|
20241210,194300,233804350,7120,7120,7120,7120,0
|
|
20241210,194200,233804350,7120,7120,7120,7120,0
|
|
20241210,194100,233804350,7120,7120,7120,7120,0
|
|
20241210,194000,233804350,7120,7120,7120,7120,0
|
|
20241210,193900,233804350,7120,7120,7120,7120,0
|
|
20241210,193800,233804350,7120,7120,7120,7120,0
|
|
20241210,193700,233804350,7120,7120,7120,7120,0
|
|
20241210,193600,233804350,7120,7120,7120,7120,0
|
|
20241210,193500,233804350,7120,7120,7120,7120,0
|
|
20241210,193400,233804350,7120,7120,7120,7120,0
|
|
20241210,193300,233804350,7120,7120,7120,7120,0
|
|
20241210,193200,233804350,7120,7120,7120,7120,50
|
|
20241210,193100,233804350,7120,7120,7120,7120,0
|
|
20241210,193000,233804350,7120,7120,7120,7120,0
|
|
20241210,192900,233804350,7120,7120,7120,7120,0
|
|
20241210,192800,233804350,7120,7120,7120,7120,0
|
|
20241210,192700,233804350,7120,7120,7120,7120,0
|
|
20241210,192600,233804350,7120,7120,7120,7120,0
|
|
20241210,192500,233804350,7120,7120,7120,7120,0
|
|
20241210,192400,233804350,7120,7120,7120,7120,0
|
|
20241210,192300,233804350,7120,7120,7120,7120,0
|
|
20241210,192200,233804350,7120,7120,7120,7120,0
|
|
20241210,192100,233804350,7120,7120,7120,7120,0
|
|
20241210,192000,233804350,7120,7120,7120,7120,0
|
|
20241210,191900,233804350,7120,7120,7120,7120,0
|
|
20241210,191800,233804350,7120,7120,7120,7120,0
|
|
20241210,191700,233804350,7120,7120,7120,7120,0
|
|
20241210,191600,233804350,7120,7120,7120,7120,0
|
|
20241210,191500,233804350,7120,7120,7120,7120,0
|
|
20241210,191400,233804350,7120,7120,7120,7120,0
|
|
20241210,191300,233804350,7120,7120,7120,7120,0
|
|
20241210,191200,233804350,7120,7120,7120,7120,0
|
|
20241210,191100,233804350,7120,7120,7120,7120,0
|
|
20241210,191000,233804350,7120,7120,7120,7120,0
|
|
20241210,190900,233804350,7120,7120,7120,7120,0
|
|
20241210,190800,233804350,7120,7120,7120,7120,0
|
|
20241210,190700,233804350,7120,7120,7120,7120,0
|
|
20241210,190600,233804350,7120,7120,7120,7120,0
|
|
20241210,190500,233804350,7120,7120,7120,7120,0
|
|
20241210,190400,233804350,7120,7120,7120,7120,0
|
|
20241210,190300,233804350,7120,7120,7120,7120,0
|
|
20241210,190200,233804350,7120,7120,7120,7120,50
|
|
20241210,190100,233804350,7120,7120,7120,7120,0
|
|
20241210,190000,233804350,7120,7120,7120,7120,0
|
|
20241210,185900,233804350,7120,7120,7120,7120,0
|
|
20241210,185800,233804350,7120,7120,7120,7120,0
|
|
20241210,185700,233804350,7120,7120,7120,7120,0
|
|
20241210,185600,233804350,7120,7120,7120,7120,0
|
|
20241210,185500,233804350,7120,7120,7120,7120,0
|
|
20241210,185400,233804350,7120,7120,7120,7120,0
|
|
20241210,185300,233804350,7120,7120,7120,7120,0
|
|
20241210,185200,233804350,7120,7120,7120,7120,0
|
|
20241210,185100,233804350,7120,7120,7120,7120,0
|
|
20241210,185000,233804350,7120,7120,7120,7120,0
|
|
20241210,184900,233804350,7120,7120,7120,7120,0
|
|
20241210,184800,233804350,7120,7120,7120,7120,0
|
|
20241210,184700,233804350,7120,7120,7120,7120,0
|
|
20241210,184600,233804350,7120,7120,7120,7120,0
|
|
20241210,184500,233804350,7120,7120,7120,7120,0
|
|
20241210,184400,233804350,7120,7120,7120,7120,0
|
|
20241210,184300,233804350,7120,7120,7120,7120,0
|
|
20241210,184200,233804350,7120,7120,7120,7120,0
|
|
20241210,184100,233804350,7120,7120,7120,7120,0
|
|
20241210,184000,233804350,7120,7120,7120,7120,0
|
|
20241210,183900,233804350,7120,7120,7120,7120,0
|
|
20241210,183800,233804350,7120,7120,7120,7120,0
|
|
20241210,183700,233804350,7120,7120,7120,7120,0
|
|
20241210,183600,233804350,7120,7120,7120,7120,0
|
|
20241210,183500,233804350,7120,7120,7120,7120,0
|
|
20241210,183400,233804350,7120,7120,7120,7120,0
|
|
20241210,183300,233804350,7120,7120,7120,7120,0
|
|
20241210,183200,233804350,7120,7120,7120,7120,50
|
|
20241210,183100,233804350,7120,7120,7120,7120,0
|
|
20241210,183000,233804350,7120,7120,7120,7120,0
|
|
20241210,182900,233804350,7120,7120,7120,7120,0
|
|
20241210,182800,233804350,7120,7120,7120,7120,0
|
|
20241210,182700,233804350,7120,7120,7120,7120,0
|
|
20241210,182600,233804350,7120,7120,7120,7120,0
|
|
20241210,182500,233804350,7120,7120,7120,7120,0
|
|
20241210,182400,233804350,7120,7120,7120,7120,0
|
|
20241210,182300,233804350,7120,7120,7120,7120,0
|
|
20241210,182200,233804350,7120,7120,7120,7120,0
|
|
20241210,182100,233804350,7120,7120,7120,7120,0
|
|
20241210,182000,233804350,7120,7120,7120,7120,0
|
|
20241210,181900,233804350,7120,7120,7120,7120,0
|
|
20241210,181800,233804350,7120,7120,7120,7120,0
|
|
20241210,181700,233804350,7120,7120,7120,7120,0
|
|
20241210,181600,233804350,7120,7120,7120,7120,0
|
|
20241210,181500,233804350,7120,7120,7120,7120,0
|
|
20241210,181400,233804350,7120,7120,7120,7120,0
|
|
20241210,181300,233804350,7120,7120,7120,7120,0
|
|
20241210,181200,233804350,7120,7120,7120,7120,0
|
|
20241210,181100,233804350,7120,7120,7120,7120,0
|
|
20241210,181000,233804350,7120,7120,7120,7120,0
|
|
20241210,180900,233804350,7120,7120,7120,7120,0
|
|
20241210,180800,233804350,7120,7120,7120,7120,0
|
|
20241210,180700,233804350,7120,7120,7120,7120,0
|
|
20241210,180600,233804350,7120,7120,7120,7120,0
|
|
20241210,180500,233804350,7120,7120,7120,7120,0
|
|
20241210,180400,233804350,7120,7120,7120,7120,0
|
|
20241210,180300,233804350,7120,7120,7120,7120,0
|
|
20241210,180200,233804350,7120,7120,7120,7120,50
|
|
20241210,180100,233804350,7120,7120,7120,7120,0
|
|
20241210,180000,233804350,7120,7120,7120,7120,0
|
|
20241210,175900,233804350,7120,7120,7120,7120,0
|
|
20241210,175800,233804350,7120,7120,7120,7120,0
|
|
20241210,175700,233804350,7120,7120,7120,7120,0
|
|
20241210,175600,233804350,7120,7120,7120,7120,0
|
|
20241210,175500,233804350,7120,7120,7120,7120,0
|
|
20241210,175400,233804350,7120,7120,7120,7120,0
|
|
20241210,175300,233804350,7120,7120,7120,7120,0
|
|
20241210,175200,233804350,7120,7120,7120,7120,0
|
|
20241210,175100,233804350,7120,7120,7120,7120,0
|
|
20241210,175000,233804350,7120,7120,7120,7120,0
|
|
20241210,174900,233804350,7120,7120,7120,7120,0
|
|
20241210,174800,233804350,7120,7120,7120,7120,0
|
|
20241210,174700,233804350,7120,7120,7120,7120,0
|
|
20241210,174600,233804350,7120,7120,7120,7120,0
|
|
20241210,174500,233804350,7120,7120,7120,7120,0
|
|
20241210,174400,233804350,7120,7120,7120,7120,0
|
|
20241210,174300,233804350,7120,7120,7120,7120,0
|
|
20241210,174200,233804350,7120,7120,7120,7120,0
|
|
20241210,174100,233804350,7120,7120,7120,7120,0
|
|
20241210,174000,233804350,7120,7120,7120,7120,0
|
|
20241210,173900,233804350,7120,7120,7120,7120,0
|
|
20241210,173800,233804350,7120,7120,7120,7120,0
|
|
20241210,173700,233804350,7120,7120,7120,7120,0
|
|
20241210,173600,233804350,7120,7120,7120,7120,0
|
|
20241210,173500,233804350,7120,7120,7120,7120,0
|
|
20241210,173400,233804350,7120,7120,7120,7120,0
|
|
20241210,173300,233804350,7120,7120,7120,7120,0
|
|
20241210,173200,233804350,7120,7120,7120,7120,50
|
|
20241210,173100,233804350,7120,7120,7120,7120,0
|
|
20241210,173000,233804350,7120,7120,7120,7120,0
|
|
20241210,172900,233804350,7120,7120,7120,7120,0
|
|
20241210,172800,233804350,7120,7120,7120,7120,0
|
|
20241210,172700,233804350,7120,7120,7120,7120,0
|
|
20241210,172600,233804350,7120,7120,7120,7120,0
|
|
20241210,172500,233804350,7120,7120,7120,7120,0
|
|
20241210,172400,233804350,7120,7120,7120,7120,0
|
|
20241210,172300,233804350,7120,7120,7120,7120,0
|
|
20241210,172200,233804350,7120,7120,7120,7120,0
|
|
20241210,172100,233804350,7120,7120,7120,7120,0
|
|
20241210,172000,233804350,7120,7120,7120,7120,0
|
|
20241210,171900,233804350,7120,7120,7120,7120,0
|
|
20241210,171800,233804350,7120,7120,7120,7120,0
|
|
20241210,171700,233804350,7120,7120,7120,7120,0
|
|
20241210,171600,233804350,7120,7120,7120,7120,0
|
|
20241210,171500,233804350,7120,7120,7120,7120,0
|
|
20241210,171400,233804350,7120,7120,7120,7120,0
|
|
20241210,171300,233804350,7120,7120,7120,7120,0
|
|
20241210,171200,233804350,7120,7120,7120,7120,0
|
|
20241210,171100,233804350,7120,7120,7120,7120,0
|
|
20241210,171000,233804350,7120,7120,7120,7120,0
|
|
20241210,170900,233804350,7120,7120,7120,7120,0
|
|
20241210,170800,233804350,7120,7120,7120,7120,0
|
|
20241210,170700,233804350,7120,7120,7120,7120,0
|
|
20241210,170600,233804350,7120,7120,7120,7120,0
|
|
20241210,170500,233804350,7120,7120,7120,7120,0
|
|
20241210,170400,233804350,7120,7120,7120,7120,0
|
|
20241210,170300,233804350,7120,7120,7120,7120,0
|
|
20241210,170200,233804350,7120,7120,7120,7120,50
|
|
20241210,170100,233804350,7120,7120,7120,7120,0
|
|
20241210,170000,233804350,7120,7120,7120,7120,0
|
|
20241210,165900,233804350,7120,7120,7120,7120,0
|
|
20241210,165800,233804350,7120,7120,7120,7120,0
|
|
20241210,165700,233804350,7120,7120,7120,7120,0
|
|
20241210,165600,233804350,7120,7120,7120,7120,0
|
|
20241210,165500,233804350,7120,7120,7120,7120,0
|
|
20241210,165400,233804350,7120,7120,7120,7120,0
|
|
20241210,165300,233804350,7120,7120,7120,7120,0
|
|
20241210,165200,233804350,7120,7120,7120,7120,0
|
|
20241210,165100,233804350,7120,7120,7120,7120,0
|
|
20241210,165000,233804350,7120,7120,7120,7120,0
|
|
20241210,164900,233804350,7120,7120,7120,7120,0
|
|
20241210,164800,233804350,7120,7120,7120,7120,0
|
|
20241210,164700,233804350,7120,7120,7120,7120,0
|
|
20241210,164600,233804350,7120,7120,7120,7120,0
|
|
20241210,164500,233804350,7120,7120,7120,7120,0
|
|
20241210,164400,233804350,7120,7120,7120,7120,0
|
|
20241210,164300,233804350,7120,7120,7120,7120,0
|
|
20241210,164200,233804350,7120,7120,7120,7120,0
|
|
20241210,164100,233804350,7120,7120,7120,7120,0
|
|
20241210,164000,233804350,7120,7120,7120,7120,0
|
|
20241210,163900,233804350,7120,7120,7120,7120,0
|
|
20241210,163800,233804350,7120,7120,7120,7120,0
|
|
20241210,163700,233804350,7120,7120,7120,7120,0
|
|
20241210,163600,233804350,7120,7120,7120,7120,0
|
|
20241210,163500,233804350,7120,7120,7120,7120,0
|
|
20241210,163400,233804350,7120,7120,7120,7120,0
|
|
20241210,163300,233804350,7120,7120,7120,7120,0
|
|
20241210,163200,233804350,7120,7120,7120,7120,50
|
|
20241210,163100,233804350,7120,7120,7120,7120,0
|
|
20241210,163000,233804350,7120,7120,7120,7120,0
|
|
20241210,162900,233804350,7120,7120,7120,7120,0
|
|
20241210,162800,233804350,7120,7120,7120,7120,0
|
|
20241210,162700,233804350,7120,7120,7120,7120,0
|
|
20241210,162600,233804350,7120,7120,7120,7120,0
|
|
20241210,162500,233804350,7120,7120,7120,7120,0
|
|
20241210,162400,233804350,7120,7120,7120,7120,0
|
|
20241210,162300,233804350,7120,7120,7120,7120,0
|
|
20241210,162200,233804350,7120,7120,7120,7120,0
|
|
20241210,162100,233804350,7120,7120,7120,7120,0
|
|
20241210,162000,233804350,7120,7120,7120,7120,0
|
|
20241210,161900,233804350,7120,7120,7120,7120,0
|
|
20241210,161800,233804350,7120,7120,7120,7120,0
|
|
20241210,161700,233804350,7120,7120,7120,7120,0
|
|
20241210,161600,233804350,7120,7120,7120,7120,0
|
|
20241210,161500,233804350,7120,7120,7120,7120,0
|
|
20241210,161400,233804350,7120,7120,7120,7120,0
|
|
20241210,161300,233804350,7120,7120,7120,7120,0
|
|
20241210,161200,233804350,7120,7120,7120,7120,0
|
|
20241210,161100,233804350,7120,7120,7120,7120,0
|
|
20241210,161000,233804350,7120,7120,7120,7120,0
|
|
20241210,160900,233804350,7120,7120,7120,7120,0
|
|
20241210,160800,233804350,7120,7120,7120,7120,0
|
|
20241210,160700,233804350,7120,7120,7120,7120,0
|
|
20241210,160600,233804350,7120,7120,7120,7120,0
|
|
20241210,160500,233804350,7120,7120,7120,7120,0
|
|
20241210,160400,233804350,7120,7120,7120,7120,0
|
|
20241210,160300,233804350,7120,7120,7120,7120,0
|
|
20241210,160200,233804350,7120,7120,7120,7120,50
|
|
20241210,160100,233804350,7120,7120,7120,7120,0
|
|
20241210,160000,233804350,7120,7120,7120,7120,0
|
|
20241210,155900,233804350,7120,7120,7120,7120,0
|
|
20241210,155800,233804350,7120,7120,7120,7120,0
|
|
20241210,155700,233804350,7120,7120,7120,7120,0
|
|
20241210,155600,233804350,7120,7120,7120,7120,0
|
|
20241210,155500,233804350,7120,7120,7120,7120,0
|
|
20241210,155400,233804350,7120,7120,7120,7120,0
|
|
20241210,155300,233804350,7120,7120,7120,7120,0
|
|
20241210,155200,233804350,7120,7120,7120,7120,0
|
|
20241210,155100,233804350,7120,7120,7120,7120,0
|
|
20241210,155000,233804350,7120,7120,7120,7120,0
|
|
20241210,154900,233804350,7120,7120,7120,7120,0
|
|
20241210,154800,233804350,7120,7120,7120,7120,0
|
|
20241210,154700,233804350,7120,7120,7120,7120,0
|
|
20241210,154600,233804350,7120,7120,7120,7120,0
|
|
20241210,154500,233804350,7120,7120,7120,7120,0
|
|
20241210,154400,233804350,7120,7120,7120,7120,0
|
|
20241210,154300,233804350,7120,7120,7120,7120,0
|
|
20241210,154200,233804350,7120,7120,7120,7120,0
|
|
20241210,154100,233804350,7120,7120,7120,7120,0
|
|
20241210,154000,233804350,7120,7120,7120,7120,0
|
|
20241210,153900,233804350,7120,7120,7120,7120,0
|
|
20241210,153800,233804350,7120,7120,7120,7120,0
|
|
20241210,153700,233804350,7120,7120,7120,7120,0
|
|
20241210,153600,233804350,7120,7120,7120,7120,0
|
|
20241210,153500,233804350,7120,7120,7120,7120,0
|
|
20241210,153400,233804350,7120,7120,7120,7120,0
|
|
20241210,153300,233804350,7120,7120,7120,7120,0
|
|
20241210,153200,233804350,7120,7120,7120,7120,50
|
|
20241210,153100,233804350,7120,7120,7120,7120,0
|
|
20241210,153000,233804350,7120,7120,7120,7120,50
|
|
20241210,152900,233448350,7120,7120,7120,7120,0
|
|
20241210,152800,233448350,7120,7120,7120,7120,0
|
|
20241210,152700,233448350,7120,7120,7120,7120,0
|
|
20241210,152600,233448350,7120,7120,7120,7120,0
|
|
20241210,152500,233448350,7120,7120,7120,7120,0
|
|
20241210,152400,233448350,7120,7120,7120,7120,0
|
|
20241210,152300,233448350,7120,7120,7120,7120,0
|
|
20241210,152200,233448350,7120,7120,7120,7120,0
|
|
20241210,152100,233448350,7120,7120,7120,7120,0
|
|
20241210,152000,233448350,7120,7120,7120,7120,0
|
|
20241210,151900,233448350,7120,7120,7120,7120,25
|
|
20241210,151800,233270350,7110,7110,7110,7110,25
|
|
20241210,151700,233092600,7110,7110,7110,7110,0
|
|
20241210,151600,233092600,7110,7110,7110,7110,0
|
|
20241210,151500,233092600,7110,7110,7110,7110,0
|
|
20241210,151400,233092600,7110,7110,7110,7110,14
|
|
20241210,151300,232993060,7110,7110,7110,7110,0
|
|
20241210,151200,232993060,7110,7110,7110,7110,29
|
|
20241210,151100,232786870,7110,7110,7110,7110,1
|
|
20241210,151000,232779760,7110,7110,7110,7110,5
|
|
20241210,150900,232744210,7110,7110,7110,7110,1
|
|
20241210,150800,232737100,7110,7110,7110,7110,32
|
|
20241210,150700,232509580,7080,7080,7110,7080,455
|
|
20241210,150600,229279080,7100,7080,7100,7080,10
|
|
20241210,150500,229208120,7100,7100,7100,7100,24
|
|
20241210,150400,229037720,7070,7070,7070,7070,0
|
|
20241210,150300,229037720,7070,7100,7100,7070,14
|
|
20241210,150200,228938470,7090,7090,7090,7090,5
|
|
20241210,150100,228903020,7090,7090,7090,7090,2
|
|
20241210,150000,228888840,7090,7090,7090,7090,5
|
|
20241210,145900,228853390,7070,7070,7070,7070,1
|
|
20241210,145800,228846320,7090,7090,7090,7090,0
|
|
20241210,145700,228846320,7090,7090,7090,7090,0
|
|
20241210,145600,228846320,7090,7070,7100,7070,78
|
|
20241210,145500,228292850,7100,7090,7100,7070,297
|
|
20241210,145400,226184610,7090,7090,7090,7090,4
|
|
20241210,145300,226156250,7090,7090,7090,7090,0
|
|
20241210,145200,226156250,7090,7080,7090,7080,382
|
|
20241210,145100,223447970,7060,7060,7060,7060,0
|
|
20241210,145000,223447970,7060,7090,7090,7060,21
|
|
20241210,144900,223299340,7080,7080,7080,7080,0
|
|
20241210,144800,223299340,7080,7080,7080,7080,0
|
|
20241210,144700,223299340,7080,7080,7080,7080,62
|
|
20241210,144600,222860380,7090,7090,7090,7090,16
|
|
20241210,144500,222746940,7090,7100,7100,7090,142
|
|
20241210,144400,221739980,7090,7090,7090,7090,1
|
|
20241210,144300,221732890,7090,7090,7090,7090,21
|
|
20241210,144200,221584000,7090,7090,7090,7090,6
|
|
20241210,144100,221541460,7090,7090,7090,7090,0
|
|
20241210,144000,221541460,7090,7090,7090,7090,0
|
|
20241210,143900,221541460,7090,7090,7090,7090,0
|
|
20241210,143800,221541460,7090,7090,7090,7090,150
|
|
20241210,143700,220477960,7080,7080,7080,7080,0
|
|
20241210,143600,220477960,7080,7080,7080,7080,7
|
|
20241210,143500,220428400,7030,7030,7030,7030,1
|
|
20241210,143400,220421370,7030,7030,7030,7030,0
|
|
20241210,143300,220421370,7030,7030,7030,7030,131
|
|
20241210,143200,219500440,7080,7070,7080,7070,22
|
|
20241210,143100,219344880,7070,7080,7080,7070,118
|
|
20241210,143000,218510300,7080,7090,7090,7080,186
|
|
20241210,142900,217191720,7090,7090,7090,7090,0
|
|
20241210,142800,217191720,7090,7090,7090,7090,0
|
|
20241210,142700,217191720,7090,7090,7090,7090,1
|
|
20241210,142600,217184630,7100,7100,7100,7100,0
|
|
20241210,142500,217184630,7100,7100,7100,7100,2
|
|
20241210,142400,217170430,7090,7090,7090,7090,3
|
|
20241210,142300,217149160,7100,7100,7100,7100,2
|
|
20241210,142200,217134960,7090,7090,7090,7090,0
|
|
20241210,142100,217134960,7090,7090,7090,7090,0
|
|
20241210,142000,217134960,7090,7090,7090,7090,3
|
|
20241210,141900,217113690,7090,7090,7090,7090,0
|
|
20241210,141800,217113690,7090,7090,7090,7090,0
|
|
20241210,141700,217113690,7090,7090,7090,7090,18
|
|
20241210,141600,216986070,7090,7090,7090,7090,0
|
|
20241210,141500,216986070,7090,7090,7090,7090,7
|
|
20241210,141400,216936440,7090,7090,7090,7090,3
|
|
20241210,141300,216915170,7100,7100,7100,7100,0
|
|
20241210,141200,216915170,7100,7100,7100,7100,1
|
|
20241210,141100,216908070,7080,7080,7080,7080,0
|
|
20241210,141000,216908070,7080,7080,7080,7080,7
|
|
20241210,140900,216858510,7080,7070,7080,7070,23
|
|
20241210,140800,216695870,7070,7070,7070,7070,7
|
|
20241210,140700,216646380,7070,7070,7070,7070,1
|
|
20241210,140600,216639310,7120,7120,7120,7120,0
|
|
20241210,140500,216639310,7120,7120,7120,7120,0
|
|
20241210,140400,216639310,7120,7120,7120,7120,0
|
|
20241210,140300,216639310,7120,7120,7120,7120,236
|
|
20241210,140200,214958990,7120,7080,7120,7080,330
|
|
20241210,140100,212615320,7100,7100,7100,7100,4
|
|
20241210,140000,212586920,7100,7100,7100,7100,0
|
|
20241210,135900,212586920,7100,7100,7100,7100,0
|
|
20241210,135800,212586920,7100,7100,7100,7100,0
|
|
20241210,135700,212586920,7100,7100,7100,7100,694
|
|
20241210,135600,207659520,7100,7100,7100,7100,2000
|
|
20241210,135500,193459520,7120,7090,7120,7090,2334
|
|
20241210,135400,176890980,7090,7090,7090,7090,0
|
|
20241210,135300,176890980,7090,7080,7090,7080,188
|
|
20241210,135200,175559700,7090,7090,7090,7090,0
|
|
20241210,135100,175559700,7090,7090,7090,7090,0
|
|
20241210,135000,175559700,7090,7090,7090,7090,56
|
|
20241210,134900,175162660,7090,7070,7090,7070,312
|
|
20241210,134800,172951460,7060,7060,7060,7060,76
|
|
20241210,134700,172414900,7060,7060,7060,7060,0
|
|
20241210,134600,172414900,7060,7060,7060,7060,0
|
|
20241210,134500,172414900,7060,7060,7060,7060,0
|
|
20241210,134400,172414900,7060,7080,7080,7060,19
|
|
20241210,134300,172280720,7070,7070,7070,7070,10
|
|
20241210,134200,172210020,7060,7060,7060,7060,4
|
|
20241210,134100,172181780,7050,7050,7050,7050,31
|
|
20241210,134000,171963230,7060,7060,7060,7060,26
|
|
20241210,133900,171779670,7060,7060,7060,7060,200
|
|
20241210,133800,170367670,7090,7090,7090,7090,0
|
|
20241210,133700,170367670,7090,7090,7090,7090,0
|
|
20241210,133600,170367670,7090,7090,7090,7090,0
|
|
20241210,133500,170367670,7090,7090,7090,7090,0
|
|
20241210,133400,170367670,7090,7090,7090,7090,0
|
|
20241210,133300,170367670,7090,7090,7090,7090,0
|
|
20241210,133200,170367670,7090,7090,7090,7090,2
|
|
20241210,133100,170353490,7090,7070,7090,7070,70
|
|
20241210,133000,169858370,7040,7040,7040,7040,0
|
|
20241210,132900,169858370,7040,7040,7040,7040,0
|
|
20241210,132800,169858370,7040,7040,7040,7040,10
|
|
20241210,132700,169787970,7070,7070,7070,7070,0
|
|
20241210,132600,169787970,7070,7070,7070,7070,0
|
|
20241210,132500,169787970,7070,7070,7070,7070,0
|
|
20241210,132400,169787970,7070,7070,7070,7070,0
|
|
20241210,132300,169787970,7070,7070,7070,7070,774
|
|
20241210,132200,164315790,7080,7080,7080,7080,29
|
|
20241210,132100,164110470,7070,7070,7070,7070,0
|
|
20241210,132000,164110470,7070,7070,7070,7070,0
|
|
20241210,131900,164110470,7070,7070,7070,7070,0
|
|
20241210,131800,164110470,7070,7070,7070,7070,0
|
|
20241210,131700,164110470,7070,7070,7070,7070,0
|
|
20241210,131600,164110470,7070,7070,7070,7070,0
|
|
20241210,131500,164110470,7070,7070,7070,7070,0
|
|
20241210,131400,164110470,7070,7070,7070,7070,0
|
|
20241210,131300,164110470,7070,7070,7070,7070,3
|
|
20241210,131200,164089260,7090,7090,7090,7090,0
|
|
20241210,131100,164089260,7090,7110,7120,7090,709
|
|
20241210,131000,159051150,7120,7120,7120,7120,1
|
|
20241210,130900,159044030,7130,7130,7130,7130,0
|
|
20241210,130800,159044030,7130,7090,7130,7090,1500
|
|
20241210,130700,148392100,7090,7090,7090,7090,196
|
|
20241210,130600,147002460,7070,7050,7070,7050,1122
|
|
20241210,130500,139078250,7050,7050,7050,7050,30
|
|
20241210,130400,138866750,7050,7050,7050,7050,61
|
|
20241210,130300,138436700,7050,7050,7050,7050,0
|
|
20241210,130200,138436700,7050,7050,7050,7050,0
|
|
20241210,130100,138436700,7050,7050,7050,7050,0
|
|
20241210,130000,138436700,7050,7040,7050,7040,61
|
|
20241210,125900,138007160,7040,7040,7040,7040,0
|
|
20241210,125800,138007160,7040,7040,7040,7040,2
|
|
20241210,125700,137993080,7020,7020,7020,7020,0
|
|
20241210,125600,137993080,7020,7030,7030,7020,201
|
|
20241210,125500,136580880,7020,7020,7020,7020,0
|
|
20241210,125400,136580880,7020,7020,7020,7020,0
|
|
20241210,125300,136580880,7020,7020,7020,7020,0
|
|
20241210,125200,136580880,7020,7020,7020,7020,0
|
|
20241210,125100,136580880,7020,7020,7020,7020,0
|
|
20241210,125000,136580880,7020,7020,7020,7020,0
|
|
20241210,124900,136580880,7020,7060,7060,7020,103
|
|
20241210,124800,135853940,7060,7060,7060,7060,25
|
|
20241210,124700,135677440,7050,7050,7050,7050,11
|
|
20241210,124600,135599890,7050,7050,7050,7050,18
|
|
20241210,124500,135472990,7050,7050,7050,7050,1
|
|
20241210,124400,135465940,7030,7030,7030,7030,50
|
|
20241210,124300,135114440,7030,7030,7030,7030,0
|
|
20241210,124200,135114440,7030,7030,7030,7030,0
|
|
20241210,124100,135114440,7030,7030,7030,7030,0
|
|
20241210,124000,135114440,7030,7020,7030,7020,115
|
|
20241210,123900,134307120,7000,7000,7000,7000,5
|
|
20241210,123800,134272120,7000,7000,7000,7000,0
|
|
20241210,123700,134272120,7000,7000,7000,7000,0
|
|
20241210,123600,134272120,7000,7000,7000,7000,0
|
|
20241210,123500,134272120,7000,7000,7000,7000,0
|
|
20241210,123400,134272120,7000,7000,7000,7000,37
|
|
20241210,123300,134013120,6970,6970,6970,6970,0
|
|
20241210,123200,134013120,6970,6970,6970,6970,0
|
|
20241210,123100,134013120,6970,6970,6970,6970,0
|
|
20241210,123000,134013120,6970,6970,6970,6970,0
|
|
20241210,122900,134013120,6970,6970,6970,6970,0
|
|
20241210,122800,134013120,6970,6970,6970,6970,100
|
|
20241210,122700,133316120,7000,7000,7000,7000,0
|
|
20241210,122600,133316120,7000,7000,7000,7000,25
|
|
20241210,122500,133141120,7000,7000,7000,7000,0
|
|
20241210,122400,133141120,7000,7000,7000,7000,0
|
|
20241210,122300,133141120,7000,7000,7000,7000,0
|
|
20241210,122200,133141120,7000,7000,7000,7000,31
|
|
20241210,122100,132924120,7000,7000,7000,7000,0
|
|
20241210,122000,132924120,7000,6960,7000,6960,11
|
|
20241210,121900,132847460,6950,6950,6950,6950,0
|
|
20241210,121800,132847460,6950,6950,6950,6950,1
|
|
20241210,121700,132840510,6980,6980,6980,6980,0
|
|
20241210,121600,132840510,6980,6980,6980,6980,0
|
|
20241210,121500,132840510,6980,6980,6980,6980,0
|
|
20241210,121400,132840510,6980,6980,7000,6980,333
|
|
20241210,121300,130510110,6980,6950,6980,6950,134
|
|
20241210,121200,129576760,6950,6950,6950,6950,150
|
|
20241210,121100,128534260,6950,6950,6950,6950,2
|
|
20241210,121000,128520360,6870,6870,6870,6870,0
|
|
20241210,120900,128520360,6870,6870,6870,6870,0
|
|
20241210,120800,128520360,6870,6910,6910,6870,130
|
|
20241210,120700,127626020,6910,6910,6910,6910,0
|
|
20241210,120600,127626020,6910,6910,6910,6910,0
|
|
20241210,120500,127626020,6910,6910,6910,6910,0
|
|
20241210,120400,127626020,6910,6910,6910,6910,20
|
|
20241210,120300,127487820,6910,6910,6910,6910,1
|
|
20241210,120200,127480910,6980,6930,6980,6930,6
|
|
20241210,120100,127439130,6990,6990,6990,6990,0
|
|
20241210,120000,127439130,6990,6990,6990,6990,0
|
|
20241210,115900,127439130,6990,6990,6990,6990,32
|
|
20241210,115800,127215450,6990,6990,6990,6990,0
|
|
20241210,115700,127215450,6990,6990,6990,6990,0
|
|
20241210,115600,127215450,6990,6980,6990,6980,198
|
|
20241210,115500,125831470,6990,6990,6990,6990,0
|
|
20241210,115400,125831470,6990,6990,6990,6990,0
|
|
20241210,115300,125831470,6990,6990,6990,6990,0
|
|
20241210,115200,125831470,6990,6990,6990,6990,51
|
|
20241210,115100,125474980,7000,6960,7000,6960,563
|
|
20241210,115000,121543510,6960,6960,6960,6960,2
|
|
20241210,114900,121529590,6960,6960,6960,6960,3
|
|
20241210,114800,121508710,6960,6960,6960,6960,0
|
|
20241210,114700,121508710,6960,6960,6960,6960,0
|
|
20241210,114600,121508710,6960,6960,6960,6960,0
|
|
20241210,114500,121508710,6960,6960,6960,6960,1
|
|
20241210,114400,121501750,6960,6960,6960,6960,0
|
|
20241210,114300,121501750,6960,6960,6960,6960,0
|
|
20241210,114200,121501750,6960,6960,6960,6960,0
|
|
20241210,114100,121501750,6960,6940,6960,6940,168
|
|
20241210,114000,120332850,6940,6940,6940,6940,0
|
|
20241210,113900,120332850,6940,6940,6940,6940,0
|
|
20241210,113800,120332850,6940,6940,6940,6940,0
|
|
20241210,113700,120332850,6940,6940,6940,6940,0
|
|
20241210,113600,120332850,6940,6940,6940,6940,0
|
|
20241210,113500,120332850,6940,6940,6940,6940,0
|
|
20241210,113400,120332850,6940,6940,6940,6940,2
|
|
20241210,113300,120318970,6940,6940,6940,6940,0
|
|
20241210,113200,120318970,6940,6940,6940,6940,0
|
|
20241210,113100,120318970,6940,6940,6940,6940,0
|
|
20241210,113000,120318970,6940,6940,6940,6940,0
|
|
20241210,112900,120318970,6940,6940,6940,6940,6
|
|
20241210,112800,120277330,6940,6940,6940,6940,1
|
|
20241210,112700,120270390,6880,6900,6900,6880,1201
|
|
20241210,112600,111983510,6910,6910,6910,6910,100
|
|
20241210,112500,111292510,6900,6900,6900,6900,0
|
|
20241210,112400,111292510,6900,6900,6900,6900,0
|
|
20241210,112300,111292510,6900,6900,6900,6900,0
|
|
20241210,112200,111292510,6900,6900,6900,6900,0
|
|
20241210,112100,111292510,6900,6900,6900,6900,0
|
|
20241210,112000,111292510,6900,6900,6900,6900,0
|
|
20241210,111900,111292510,6900,6900,6900,6900,0
|
|
20241210,111800,111292510,6900,6900,6900,6900,0
|
|
20241210,111700,111292510,6900,6900,6900,6900,9
|
|
20241210,111600,111230410,6900,6900,6900,6900,1
|
|
20241210,111500,111223510,6900,6900,6900,6900,0
|
|
20241210,111400,111223510,6900,6900,6900,6900,0
|
|
20241210,111300,111223510,6900,6900,6900,6900,0
|
|
20241210,111200,111223510,6900,6900,6900,6900,0
|
|
20241210,111100,111223510,6900,6900,6900,6900,103
|
|
20241210,111000,110512810,6900,6900,6900,6900,0
|
|
20241210,110900,110512810,6900,6900,6900,6900,64
|
|
20241210,110800,110071210,6900,6900,6900,6900,6
|
|
20241210,110700,110029810,6980,6980,6980,6980,16
|
|
20241210,110600,109918130,6980,6980,6980,6980,216
|
|
20241210,110500,108410450,6980,6980,6980,6980,0
|
|
20241210,110400,108410450,6980,6980,6980,6980,30
|
|
20241210,110300,108201050,6990,6900,6990,6900,29
|
|
20241210,110200,108000860,6900,6990,6990,6900,6
|
|
20241210,110100,107959370,6900,6890,6900,6890,30
|
|
20241210,110000,107752650,6890,6880,6890,6880,480
|
|
20241210,105900,104447240,6870,6860,6870,6860,140
|
|
20241210,105800,103485740,6860,6860,6860,6860,10
|
|
20241210,105700,103417140,6860,6860,6860,6860,0
|
|
20241210,105600,103417140,6860,6860,6860,6860,0
|
|
20241210,105500,103417140,6860,6860,6860,6860,7
|
|
20241210,105400,103369120,6850,6850,6850,6850,108
|
|
20241210,105300,102629320,6850,6850,6850,6850,0
|
|
20241210,105200,102629320,6850,6840,6850,6840,4
|
|
20241210,105100,102601940,6820,6820,6820,6820,0
|
|
20241210,105000,102601940,6820,6820,6820,6820,0
|
|
20241210,104900,102601940,6820,6820,6820,6820,0
|
|
20241210,104800,102601940,6820,6820,6820,6820,0
|
|
20241210,104700,102601940,6820,6820,6820,6820,0
|
|
20241210,104600,102601940,6820,6820,6820,6820,0
|
|
20241210,104500,102601940,6820,6820,6820,6820,0
|
|
20241210,104400,102601940,6820,6820,6820,6820,100
|
|
20241210,104300,101919940,6820,6820,6820,6820,1
|
|
20241210,104200,101913120,6840,6840,6840,6840,1
|
|
20241210,104100,101906280,6840,6840,6840,6840,53
|
|
20241210,104000,101543760,6840,6840,6840,6840,0
|
|
20241210,103900,101543760,6840,6840,6840,6840,0
|
|
20241210,103800,101543760,6840,6840,6840,6840,0
|
|
20241210,103700,101543760,6840,6840,6840,6840,0
|
|
20241210,103600,101543760,6840,6840,6840,6840,1
|
|
20241210,103500,101536920,6780,6780,6780,6780,0
|
|
20241210,103400,101536920,6780,6780,6780,6780,0
|
|
20241210,103300,101536920,6780,6790,6790,6780,260
|
|
20241210,103200,99771830,6820,6820,6820,6780,485
|
|
20241210,103100,96479440,6820,6820,6820,6820,4
|
|
20241210,103000,96452160,6810,6810,6810,6810,0
|
|
20241210,102900,96452160,6810,6820,6820,6810,51
|
|
20241210,102800,96104770,6810,6840,6840,6810,250
|
|
20241210,102700,94400130,6870,6870,6870,6870,82
|
|
20241210,102600,93836790,6860,6860,6860,6860,0
|
|
20241210,102500,93836790,6860,6860,6860,6860,0
|
|
20241210,102400,93836790,6860,6860,6860,6860,0
|
|
20241210,102300,93836790,6860,6860,6860,6860,0
|
|
20241210,102200,93836790,6860,6860,6860,6860,28
|
|
20241210,102100,93644710,6860,6860,6860,6860,1
|
|
20241210,102000,93637850,6830,6830,6830,6830,0
|
|
20241210,101900,93637850,6830,6830,6830,6830,0
|
|
20241210,101800,93637850,6830,6830,6830,6830,0
|
|
20241210,101700,93637850,6830,6830,6830,6830,1
|
|
20241210,101600,93631020,6820,6820,6820,6820,4
|
|
20241210,101500,93603740,6860,6860,6860,6860,4
|
|
20241210,101400,93576300,6820,6820,6820,6820,0
|
|
20241210,101300,93576300,6820,6820,6820,6820,0
|
|
20241210,101200,93576300,6820,6820,6820,6820,10
|
|
20241210,101100,93508100,6820,6820,6820,6820,20
|
|
20241210,101000,93371700,6810,6810,6810,6810,0
|
|
20241210,100900,93371700,6810,6810,6810,6810,0
|
|
20241210,100800,93371700,6810,6810,6810,6810,0
|
|
20241210,100700,93371700,6810,6810,6810,6810,0
|
|
20241210,100600,93371700,6810,6810,6850,6810,869
|
|
20241210,100500,87424840,6840,6840,6840,6840,0
|
|
20241210,100400,87424840,6840,6830,6840,6830,189
|
|
20241210,100300,86133100,6820,6820,6820,6820,85
|
|
20241210,100200,85553400,6790,6790,6790,6790,10
|
|
20241210,100100,85485500,6810,6810,6810,6810,0
|
|
20241210,100000,85485500,6810,6810,6810,6810,1
|
|
20241210,095900,85478690,6840,6840,6840,6840,0
|
|
20241210,095800,85478690,6840,6840,6840,6840,0
|
|
20241210,095700,85478690,6840,6840,6840,6840,0
|
|
20241210,095600,85478690,6840,6840,6840,6790,587
|
|
20241210,095500,81489570,6800,6800,6800,6800,41
|
|
20241210,095400,81210770,6850,6850,6850,6850,0
|
|
20241210,095300,81210770,6850,6850,6850,6850,0
|
|
20241210,095200,81210770,6850,6850,6850,6850,0
|
|
20241210,095100,81210770,6850,6850,6850,6850,728
|
|
20241210,095000,76223970,6810,6810,6810,6810,0
|
|
20241210,094900,76223970,6810,6810,6810,6810,0
|
|
20241210,094800,76223970,6810,6820,6830,6810,152
|
|
20241210,094700,75186900,6820,6820,6820,6820,1
|
|
20241210,094600,75180080,6830,6830,6830,6830,0
|
|
20241210,094500,75180080,6830,6830,6830,6830,70
|
|
20241210,094400,74701980,6830,6830,6830,6830,2
|
|
20241210,094300,74688320,6860,6860,6860,6860,0
|
|
20241210,094200,74688320,6860,6840,6860,6840,154
|
|
20241210,094100,73634900,6860,6860,6860,6860,0
|
|
20241210,094000,73634900,6860,6860,6860,6860,0
|
|
20241210,093900,73634900,6860,6810,6860,6810,60
|
|
20241210,093800,73225620,6810,6810,6810,6810,10
|
|
20241210,093700,73157520,6810,6810,6810,6810,1
|
|
20241210,093600,73150710,6810,6830,6830,6810,107
|
|
20241210,093500,72420040,6830,6810,6830,6800,365
|
|
20241210,093400,69931720,6860,6860,6860,6860,0
|
|
20241210,093300,69931720,6860,6860,6860,6860,0
|
|
20241210,093200,69931720,6860,6860,6860,6860,0
|
|
20241210,093100,69931720,6860,6810,6860,6810,42
|
|
20241210,093000,69644420,6810,6810,6810,6810,0
|
|
20241210,092900,69644420,6810,6810,6810,6810,152
|
|
20241210,092800,68609300,6810,6810,6810,6810,0
|
|
20241210,092700,68609300,6810,6810,6810,6810,0
|
|
20241210,092600,68609300,6810,6810,6810,6810,2
|
|
20241210,092500,68595680,6810,6810,6810,6810,10
|
|
20241210,092400,68527580,6800,6800,6800,6800,0
|
|
20241210,092300,68527580,6800,6800,6800,6800,2
|
|
20241210,092200,68513980,6790,6790,6790,6790,1
|
|
20241210,092100,68507190,6770,6770,6770,6770,600
|
|
20241210,092000,64445190,6770,6850,6850,6770,349
|
|
20241210,091900,62079400,6870,6870,6870,6870,0
|
|
20241210,091800,62079400,6870,6870,6870,6860,229
|
|
20241210,091700,60506670,6800,6730,6800,6720,1866
|
|
20241210,091600,47883860,6740,6740,6740,6740,6
|
|
20241210,091500,47843420,6740,6750,6750,6740,221
|
|
20241210,091400,46352550,6750,6720,6750,6720,125
|
|
20241210,091300,45511690,6720,6720,6720,6720,171
|
|
20241210,091200,44362570,6720,6710,6720,6710,456
|
|
20241210,091100,41298330,6720,6710,6720,6710,71
|
|
20241210,091000,40821820,6720,6650,6720,6640,829
|
|
20241210,090900,35279860,6650,6670,6680,6650,588
|
|
20241210,090800,31366130,6720,6720,6720,6720,0
|
|
20241210,090700,31366130,6720,6730,6730,6720,112
|
|
20241210,090600,30613030,6760,6760,6760,6760,0
|
|
20241210,090500,30613030,6760,6760,6760,6760,0
|
|
20241210,090400,30613030,6760,6710,6760,6700,298
|
|
20241210,090300,28603800,6730,6730,6730,6730,12
|
|
20241210,090200,28523040,6670,6650,6670,6640,1515
|
|
20241210,090100,18421080,6670,6660,6670,6660,194
|
|
20241210,090000,17127110,6600,6540,6600,6510,2615
|