685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,202200,520814270,19680,19680,19680,19680,336
|
|
20241216,202100,520814270,19680,19680,19680,19680,0
|
|
20241216,202000,520814270,19680,19680,19680,19680,0
|
|
20241216,201900,520814270,19680,19680,19680,19680,0
|
|
20241216,201800,520814270,19680,19680,19680,19680,0
|
|
20241216,201700,520814270,19680,19680,19680,19680,0
|
|
20241216,201600,520814270,19680,19680,19680,19680,0
|
|
20241216,201500,520814270,19680,19680,19680,19680,0
|
|
20241216,201400,520814270,19680,19680,19680,19680,0
|
|
20241216,201300,520814270,19680,19680,19680,19680,0
|
|
20241216,201200,520814270,19680,19680,19680,19680,0
|
|
20241216,201100,520814270,19680,19680,19680,19680,0
|
|
20241216,201000,520814270,19680,19680,19680,19680,0
|
|
20241216,200900,520814270,19680,19680,19680,19680,0
|
|
20241216,200800,520814270,19680,19680,19680,19680,0
|
|
20241216,200700,520814270,19680,19680,19680,19680,0
|
|
20241216,200600,520814270,19680,19680,19680,19680,0
|
|
20241216,200500,520814270,19680,19680,19680,19680,0
|
|
20241216,200400,520814270,19680,19680,19680,19680,0
|
|
20241216,200300,520814270,19680,19680,19680,19680,0
|
|
20241216,200200,520814270,19680,19680,19680,19680,0
|
|
20241216,200100,520814270,19680,19680,19680,19680,0
|
|
20241216,200000,520814270,19680,19680,19680,19680,0
|
|
20241216,195900,520814270,19680,19680,19680,19680,0
|
|
20241216,195800,520814270,19680,19680,19680,19680,0
|
|
20241216,195700,520814270,19680,19680,19680,19680,0
|
|
20241216,195600,520814270,19680,19680,19680,19680,0
|
|
20241216,195500,520814270,19680,19680,19680,19680,0
|
|
20241216,195400,520814270,19680,19680,19680,19680,0
|
|
20241216,195300,520814270,19680,19680,19680,19680,0
|
|
20241216,195200,520814270,19680,19680,19680,19680,336
|
|
20241216,195100,520814270,19680,19680,19680,19680,0
|
|
20241216,195000,520814270,19680,19680,19680,19680,0
|
|
20241216,194900,520814270,19680,19680,19680,19680,0
|
|
20241216,194800,520814270,19680,19680,19680,19680,0
|
|
20241216,194700,520814270,19680,19680,19680,19680,0
|
|
20241216,194600,520814270,19680,19680,19680,19680,0
|
|
20241216,194500,520814270,19680,19680,19680,19680,0
|
|
20241216,194400,520814270,19680,19680,19680,19680,0
|
|
20241216,194300,520814270,19680,19680,19680,19680,0
|
|
20241216,194200,520814270,19680,19680,19680,19680,0
|
|
20241216,194100,520814270,19680,19680,19680,19680,0
|
|
20241216,194000,520814270,19680,19680,19680,19680,0
|
|
20241216,193900,520814270,19680,19680,19680,19680,0
|
|
20241216,193800,520814270,19680,19680,19680,19680,0
|
|
20241216,193700,520814270,19680,19680,19680,19680,0
|
|
20241216,193600,520814270,19680,19680,19680,19680,0
|
|
20241216,193500,520814270,19680,19680,19680,19680,0
|
|
20241216,193400,520814270,19680,19680,19680,19680,0
|
|
20241216,193300,520814270,19680,19680,19680,19680,0
|
|
20241216,193200,520814270,19680,19680,19680,19680,0
|
|
20241216,193100,520814270,19680,19680,19680,19680,0
|
|
20241216,193000,520814270,19680,19680,19680,19680,0
|
|
20241216,192900,520814270,19680,19680,19680,19680,0
|
|
20241216,192800,520814270,19680,19680,19680,19680,0
|
|
20241216,192700,520814270,19680,19680,19680,19680,0
|
|
20241216,192600,520814270,19680,19680,19680,19680,0
|
|
20241216,192500,520814270,19680,19680,19680,19680,0
|
|
20241216,192400,520814270,19680,19680,19680,19680,0
|
|
20241216,192300,520814270,19680,19680,19680,19680,0
|
|
20241216,192200,520814270,19680,19680,19680,19680,336
|
|
20241216,192100,520814270,19680,19680,19680,19680,0
|
|
20241216,192000,520814270,19680,19680,19680,19680,0
|
|
20241216,191900,520814270,19680,19680,19680,19680,0
|
|
20241216,191800,520814270,19680,19680,19680,19680,0
|
|
20241216,191700,520814270,19680,19680,19680,19680,0
|
|
20241216,191600,520814270,19680,19680,19680,19680,0
|
|
20241216,191500,520814270,19680,19680,19680,19680,0
|
|
20241216,191400,520814270,19680,19680,19680,19680,0
|
|
20241216,191300,520814270,19680,19680,19680,19680,0
|
|
20241216,191200,520814270,19680,19680,19680,19680,0
|
|
20241216,191100,520814270,19680,19680,19680,19680,0
|
|
20241216,191000,520814270,19680,19680,19680,19680,0
|
|
20241216,190900,520814270,19680,19680,19680,19680,0
|
|
20241216,190800,520814270,19680,19680,19680,19680,0
|
|
20241216,190700,520814270,19680,19680,19680,19680,0
|
|
20241216,190600,520814270,19680,19680,19680,19680,0
|
|
20241216,190500,520814270,19680,19680,19680,19680,0
|
|
20241216,190400,520814270,19680,19680,19680,19680,0
|
|
20241216,190300,520814270,19680,19680,19680,19680,0
|
|
20241216,190200,520814270,19680,19680,19680,19680,0
|
|
20241216,190100,520814270,19680,19680,19680,19680,0
|
|
20241216,190000,520814270,19680,19680,19680,19680,0
|
|
20241216,185900,520814270,19680,19680,19680,19680,0
|
|
20241216,185800,520814270,19680,19680,19680,19680,0
|
|
20241216,185700,520814270,19680,19680,19680,19680,0
|
|
20241216,185600,520814270,19680,19680,19680,19680,0
|
|
20241216,185500,520814270,19680,19680,19680,19680,0
|
|
20241216,185400,520814270,19680,19680,19680,19680,0
|
|
20241216,185300,520814270,19680,19680,19680,19680,0
|
|
20241216,185200,520814270,19680,19680,19680,19680,336
|
|
20241216,185100,520814270,19680,19680,19680,19680,0
|
|
20241216,185000,520814270,19680,19680,19680,19680,0
|
|
20241216,184900,520814270,19680,19680,19680,19680,0
|
|
20241216,184800,520814270,19680,19680,19680,19680,0
|
|
20241216,184700,520814270,19680,19680,19680,19680,0
|
|
20241216,184600,520814270,19680,19680,19680,19680,0
|
|
20241216,184500,520814270,19680,19680,19680,19680,0
|
|
20241216,184400,520814270,19680,19680,19680,19680,0
|
|
20241216,184300,520814270,19680,19680,19680,19680,0
|
|
20241216,184200,520814270,19680,19680,19680,19680,0
|
|
20241216,184100,520814270,19680,19680,19680,19680,0
|
|
20241216,184000,520814270,19680,19680,19680,19680,0
|
|
20241216,183900,520814270,19680,19680,19680,19680,0
|
|
20241216,183800,520814270,19680,19680,19680,19680,0
|
|
20241216,183700,520814270,19680,19680,19680,19680,0
|
|
20241216,183600,520814270,19680,19680,19680,19680,0
|
|
20241216,183500,520814270,19680,19680,19680,19680,0
|
|
20241216,183400,520814270,19680,19680,19680,19680,0
|
|
20241216,183300,520814270,19680,19680,19680,19680,0
|
|
20241216,183200,520814270,19680,19680,19680,19680,0
|
|
20241216,183100,520814270,19680,19680,19680,19680,0
|
|
20241216,183000,520814270,19680,19680,19680,19680,0
|
|
20241216,182900,520814270,19680,19680,19680,19680,0
|
|
20241216,182800,520814270,19680,19680,19680,19680,0
|
|
20241216,182700,520814270,19680,19680,19680,19680,0
|
|
20241216,182600,520814270,19680,19680,19680,19680,0
|
|
20241216,182500,520814270,19680,19680,19680,19680,0
|
|
20241216,182400,520814270,19680,19680,19680,19680,0
|
|
20241216,182300,520814270,19680,19680,19680,19680,0
|
|
20241216,182200,520814270,19680,19680,19680,19680,336
|
|
20241216,182100,520814270,19680,19680,19680,19680,0
|
|
20241216,182000,520814270,19680,19680,19680,19680,0
|
|
20241216,181900,520814270,19680,19680,19680,19680,0
|
|
20241216,181800,520814270,19680,19680,19680,19680,0
|
|
20241216,181700,520814270,19680,19680,19680,19680,0
|
|
20241216,181600,520814270,19680,19680,19680,19680,0
|
|
20241216,181500,520814270,19680,19680,19680,19680,0
|
|
20241216,181400,520814270,19680,19680,19680,19680,0
|
|
20241216,181300,520814270,19680,19680,19680,19680,0
|
|
20241216,181200,520814270,19680,19680,19680,19680,0
|
|
20241216,181100,520814270,19680,19680,19680,19680,0
|
|
20241216,181000,520814270,19680,19680,19680,19680,0
|
|
20241216,180900,520814270,19680,19680,19680,19680,0
|
|
20241216,180800,520814270,19680,19680,19680,19680,0
|
|
20241216,180700,520814270,19680,19680,19680,19680,0
|
|
20241216,180600,520814270,19680,19680,19680,19680,0
|
|
20241216,180500,520814270,19680,19680,19680,19680,0
|
|
20241216,180400,520814270,19680,19680,19680,19680,0
|
|
20241216,180300,520814270,19680,19680,19680,19680,0
|
|
20241216,180200,520814270,19680,19680,19680,19680,0
|
|
20241216,180100,520814270,19680,19680,19680,19680,0
|
|
20241216,180000,520814270,19680,19680,19680,19680,0
|
|
20241216,175900,520814270,19680,19680,19680,19680,0
|
|
20241216,175800,520814270,19680,19680,19680,19680,0
|
|
20241216,175700,520814270,19680,19680,19680,19680,0
|
|
20241216,175600,520814270,19680,19680,19680,19680,0
|
|
20241216,175500,520814270,19680,19680,19680,19680,0
|
|
20241216,175400,520814270,19680,19680,19680,19680,0
|
|
20241216,175300,520814270,19680,19680,19680,19680,0
|
|
20241216,175200,520814270,19680,19680,19680,19680,336
|
|
20241216,175100,520814270,19680,19680,19680,19680,0
|
|
20241216,175000,520814270,19680,19680,19680,19680,0
|
|
20241216,174900,520814270,19680,19680,19680,19680,0
|
|
20241216,174800,520814270,19680,19680,19680,19680,0
|
|
20241216,174700,520814270,19680,19680,19680,19680,0
|
|
20241216,174600,520814270,19680,19680,19680,19680,0
|
|
20241216,174500,520814270,19680,19680,19680,19680,0
|
|
20241216,174400,520814270,19680,19680,19680,19680,0
|
|
20241216,174300,520814270,19680,19680,19680,19680,0
|
|
20241216,174200,520814270,19680,19680,19680,19680,0
|
|
20241216,174100,520814270,19680,19680,19680,19680,0
|
|
20241216,174000,520814270,19680,19680,19680,19680,0
|
|
20241216,173900,520814270,19680,19680,19680,19680,0
|
|
20241216,173800,520814270,19680,19680,19680,19680,0
|
|
20241216,173700,520814270,19680,19680,19680,19680,0
|
|
20241216,173600,520814270,19680,19680,19680,19680,0
|
|
20241216,173500,520814270,19680,19680,19680,19680,0
|
|
20241216,173400,520814270,19680,19680,19680,19680,0
|
|
20241216,173300,520814270,19680,19680,19680,19680,0
|
|
20241216,173200,520814270,19680,19680,19680,19680,0
|
|
20241216,173100,520814270,19680,19680,19680,19680,0
|
|
20241216,173000,520814270,19680,19680,19680,19680,0
|
|
20241216,172900,520814270,19680,19680,19680,19680,0
|
|
20241216,172800,520814270,19680,19680,19680,19680,0
|
|
20241216,172700,520814270,19680,19680,19680,19680,0
|
|
20241216,172600,520814270,19680,19680,19680,19680,0
|
|
20241216,172500,520814270,19680,19680,19680,19680,0
|
|
20241216,172400,520814270,19680,19680,19680,19680,0
|
|
20241216,172300,520814270,19680,19680,19680,19680,0
|
|
20241216,172200,520814270,19680,19680,19680,19680,336
|
|
20241216,172100,520814270,19680,19680,19680,19680,0
|
|
20241216,172000,520814270,19680,19680,19680,19680,0
|
|
20241216,171900,520814270,19680,19680,19680,19680,0
|
|
20241216,171800,520814270,19680,19680,19680,19680,0
|
|
20241216,171700,520814270,19680,19680,19680,19680,0
|
|
20241216,171600,520814270,19680,19680,19680,19680,0
|
|
20241216,171500,520814270,19680,19680,19680,19680,0
|
|
20241216,171400,520814270,19680,19680,19680,19680,0
|
|
20241216,171300,520814270,19680,19680,19680,19680,0
|
|
20241216,171200,520814270,19680,19680,19680,19680,0
|
|
20241216,171100,520814270,19680,19680,19680,19680,0
|
|
20241216,171000,520814270,19680,19680,19680,19680,0
|
|
20241216,170900,520814270,19680,19680,19680,19680,0
|
|
20241216,170800,520814270,19680,19680,19680,19680,0
|
|
20241216,170700,520814270,19680,19680,19680,19680,0
|
|
20241216,170600,520814270,19680,19680,19680,19680,0
|
|
20241216,170500,520814270,19680,19680,19680,19680,0
|
|
20241216,170400,520814270,19680,19680,19680,19680,0
|
|
20241216,170300,520814270,19680,19680,19680,19680,0
|
|
20241216,170200,520814270,19680,19680,19680,19680,0
|
|
20241216,170100,520814270,19680,19680,19680,19680,0
|
|
20241216,170000,520814270,19680,19680,19680,19680,0
|
|
20241216,165900,520814270,19680,19680,19680,19680,0
|
|
20241216,165800,520814270,19680,19680,19680,19680,0
|
|
20241216,165700,520814270,19680,19680,19680,19680,0
|
|
20241216,165600,520814270,19680,19680,19680,19680,0
|
|
20241216,165500,520814270,19680,19680,19680,19680,0
|
|
20241216,165400,520814270,19680,19680,19680,19680,0
|
|
20241216,165300,520814270,19680,19680,19680,19680,0
|
|
20241216,165200,520814270,19680,19680,19680,19680,336
|
|
20241216,165100,520814270,19680,19680,19680,19680,0
|
|
20241216,165000,520814270,19680,19680,19680,19680,0
|
|
20241216,164900,520814270,19680,19680,19680,19680,0
|
|
20241216,164800,520814270,19680,19680,19680,19680,0
|
|
20241216,164700,520814270,19680,19680,19680,19680,0
|
|
20241216,164600,520814270,19680,19680,19680,19680,0
|
|
20241216,164500,520814270,19680,19680,19680,19680,0
|
|
20241216,164400,520814270,19680,19680,19680,19680,0
|
|
20241216,164300,520814270,19680,19680,19680,19680,0
|
|
20241216,164200,520814270,19680,19680,19680,19680,0
|
|
20241216,164100,520814270,19680,19680,19680,19680,0
|
|
20241216,164000,520814270,19680,19680,19680,19680,0
|
|
20241216,163900,520814270,19680,19680,19680,19680,0
|
|
20241216,163800,520814270,19680,19680,19680,19680,0
|
|
20241216,163700,520814270,19680,19680,19680,19680,0
|
|
20241216,163600,520814270,19680,19680,19680,19680,0
|
|
20241216,163500,520814270,19680,19680,19680,19680,0
|
|
20241216,163400,520814270,19680,19680,19680,19680,0
|
|
20241216,163300,520814270,19680,19680,19680,19680,0
|
|
20241216,163200,520814270,19680,19680,19680,19680,0
|
|
20241216,163100,520814270,19680,19680,19680,19680,0
|
|
20241216,163000,520814270,19680,19680,19680,19680,0
|
|
20241216,162900,520814270,19680,19680,19680,19680,0
|
|
20241216,162800,520814270,19680,19680,19680,19680,0
|
|
20241216,162700,520814270,19680,19680,19680,19680,0
|
|
20241216,162600,520814270,19680,19680,19680,19680,0
|
|
20241216,162500,520814270,19680,19680,19680,19680,0
|
|
20241216,162400,520814270,19680,19680,19680,19680,0
|
|
20241216,162300,520814270,19680,19680,19680,19680,0
|
|
20241216,162200,520814270,19680,19680,19680,19680,336
|
|
20241216,162100,520814270,19680,19680,19680,19680,0
|
|
20241216,162000,520814270,19680,19680,19680,19680,0
|
|
20241216,161900,520814270,19680,19680,19680,19680,0
|
|
20241216,161800,520814270,19680,19680,19680,19680,0
|
|
20241216,161700,520814270,19680,19680,19680,19680,0
|
|
20241216,161600,520814270,19680,19680,19680,19680,0
|
|
20241216,161500,520814270,19680,19680,19680,19680,0
|
|
20241216,161400,520814270,19680,19680,19680,19680,0
|
|
20241216,161300,520814270,19680,19680,19680,19680,0
|
|
20241216,161200,520814270,19680,19680,19680,19680,0
|
|
20241216,161100,520814270,19680,19680,19680,19680,0
|
|
20241216,161000,520814270,19680,19680,19680,19680,0
|
|
20241216,160900,520814270,19680,19680,19680,19680,0
|
|
20241216,160800,520814270,19680,19680,19680,19680,0
|
|
20241216,160700,520814270,19680,19680,19680,19680,0
|
|
20241216,160600,520814270,19680,19680,19680,19680,0
|
|
20241216,160500,520814270,19680,19680,19680,19680,0
|
|
20241216,160400,520814270,19680,19680,19680,19680,0
|
|
20241216,160300,520814270,19680,19680,19680,19680,0
|
|
20241216,160200,520814270,19680,19680,19680,19680,0
|
|
20241216,160100,520814270,19680,19680,19680,19680,0
|
|
20241216,160000,520814270,19680,19680,19680,19680,0
|
|
20241216,155900,520814270,19680,19680,19680,19680,0
|
|
20241216,155800,520814270,19680,19680,19680,19680,0
|
|
20241216,155700,520814270,19680,19680,19680,19680,0
|
|
20241216,155600,520814270,19680,19680,19680,19680,0
|
|
20241216,155500,520814270,19680,19680,19680,19680,0
|
|
20241216,155400,520814270,19680,19680,19680,19680,0
|
|
20241216,155300,520814270,19680,19680,19680,19680,0
|
|
20241216,155200,520814270,19680,19680,19680,19680,336
|
|
20241216,155100,520814270,19680,19680,19680,19680,0
|
|
20241216,155000,520814270,19680,19680,19680,19680,0
|
|
20241216,154900,520814270,19680,19680,19680,19680,0
|
|
20241216,154800,520814270,19680,19680,19680,19680,0
|
|
20241216,154700,520814270,19680,19680,19680,19680,0
|
|
20241216,154600,520814270,19680,19680,19680,19680,0
|
|
20241216,154500,520814270,19680,19680,19680,19680,0
|
|
20241216,154400,520814270,19680,19680,19680,19680,0
|
|
20241216,154300,520814270,19680,19680,19680,19680,0
|
|
20241216,154200,520814270,19680,19680,19680,19680,0
|
|
20241216,154100,520814270,19680,19680,19680,19680,0
|
|
20241216,154000,520814270,19680,19680,19680,19680,0
|
|
20241216,153900,520814270,19680,19680,19680,19680,0
|
|
20241216,153800,520814270,19680,19680,19680,19680,0
|
|
20241216,153700,520814270,19680,19680,19680,19680,0
|
|
20241216,153600,520814270,19680,19680,19680,19680,0
|
|
20241216,153500,520814270,19680,19680,19680,19680,0
|
|
20241216,153400,520814270,19680,19680,19680,19680,0
|
|
20241216,153300,520814270,19680,19680,19680,19680,0
|
|
20241216,153200,520814270,19680,19680,19680,19680,0
|
|
20241216,153100,520814270,19680,19680,19680,19680,0
|
|
20241216,153000,520814270,19680,19680,19680,19680,336
|
|
20241216,152900,514201790,19630,19630,19630,19630,0
|
|
20241216,152800,514201790,19630,19630,19630,19630,0
|
|
20241216,152700,514201790,19630,19630,19630,19630,0
|
|
20241216,152600,514201790,19630,19630,19630,19630,0
|
|
20241216,152500,514201790,19630,19630,19630,19630,0
|
|
20241216,152400,514201790,19630,19630,19630,19630,0
|
|
20241216,152300,514201790,19630,19630,19630,19630,0
|
|
20241216,152200,514201790,19630,19630,19630,19630,0
|
|
20241216,152100,514201790,19630,19630,19630,19630,0
|
|
20241216,152000,514201790,19630,19630,19630,19630,0
|
|
20241216,151900,514201790,19630,19630,19630,19630,0
|
|
20241216,151800,514201790,19630,19630,19630,19630,27
|
|
20241216,151700,513671780,19640,19640,19640,19640,109
|
|
20241216,151600,511531020,19640,19640,19640,19640,1
|
|
20241216,151500,511511380,19630,19620,19630,19620,127
|
|
20241216,151400,509018640,19640,19620,19640,19620,26
|
|
20241216,151300,508508320,19630,19640,19640,19630,10
|
|
20241216,151200,508311930,19640,19640,19640,19640,1
|
|
20241216,151100,508292290,19640,19630,19640,19630,102
|
|
20241216,151000,506289030,19640,19640,19640,19640,0
|
|
20241216,150900,506289030,19640,19630,19640,19630,11
|
|
20241216,150800,506073010,19640,19630,19640,19630,115
|
|
20241216,150700,503815550,19620,19620,19620,19620,0
|
|
20241216,150600,503815550,19620,19630,19630,19620,10
|
|
20241216,150500,503619270,19620,19630,19630,19620,120
|
|
20241216,150400,501263860,19620,19620,19620,19620,1
|
|
20241216,150300,501244240,19610,19610,19610,19610,0
|
|
20241216,150200,501244240,19610,19610,19610,19610,37
|
|
20241216,150100,500518670,19600,19610,19610,19600,4
|
|
20241216,150000,500440250,19610,19610,19610,19610,0
|
|
20241216,145900,500440250,19610,19610,19610,19600,16
|
|
20241216,145800,500126510,19600,19600,19600,19600,0
|
|
20241216,145700,500126510,19600,19610,19610,19600,101
|
|
20241216,145600,498145910,19610,19600,19610,19600,11
|
|
20241216,145500,497930280,19610,19600,19610,19600,11
|
|
20241216,145400,497714590,19600,19600,19600,19600,20
|
|
20241216,145300,497322590,19600,19600,19600,19600,35
|
|
20241216,145200,496636590,19600,19610,19610,19600,9
|
|
20241216,145100,496460110,19610,19610,19610,19610,50
|
|
20241216,145000,495479610,19600,19600,19600,19600,2
|
|
20241216,144900,495440410,19610,19610,19610,19610,0
|
|
20241216,144800,495440410,19610,19620,19620,19610,10
|
|
20241216,144700,495244220,19640,19640,19640,19640,1
|
|
20241216,144600,495224580,19640,19640,19640,19640,0
|
|
20241216,144500,495224580,19640,19630,19640,19620,76
|
|
20241216,144400,493733190,19620,19630,19630,19620,40
|
|
20241216,144300,492948370,19630,19630,19630,19630,0
|
|
20241216,144200,492948370,19630,19630,19630,19630,7
|
|
20241216,144100,492810960,19640,19630,19640,19630,7
|
|
20241216,144000,492673540,19630,19640,19640,19630,2
|
|
20241216,143900,492634270,19630,19630,19630,19630,3
|
|
20241216,143800,492575380,19630,19630,19630,19630,0
|
|
20241216,143700,492575380,19630,19620,19630,19620,501
|
|
20241216,143600,482745750,19620,19620,19620,19620,100
|
|
20241216,143500,480783750,19620,19610,19620,19610,306
|
|
20241216,143400,474780950,19600,19600,19610,19600,43
|
|
20241216,143300,473938060,19600,19610,19610,19600,660
|
|
20241216,143200,461002050,19610,19610,19610,19610,10
|
|
20241216,143100,460805950,19610,19610,19610,19610,0
|
|
20241216,143000,460805950,19610,19610,19610,19610,8
|
|
20241216,142900,460649070,19600,19610,19610,19600,112
|
|
20241216,142800,458452840,19620,19620,19620,19620,1
|
|
20241216,142700,458433220,19610,19620,19620,19610,10
|
|
20241216,142600,458237040,19610,19610,19610,19610,0
|
|
20241216,142500,458237040,19610,19600,19610,19600,20
|
|
20241216,142400,457844940,19610,19610,19610,19610,0
|
|
20241216,142300,457844940,19610,19620,19620,19610,41
|
|
20241216,142200,457040830,19610,19610,19610,19610,2
|
|
20241216,142100,457001610,19610,19610,19610,19610,0
|
|
20241216,142000,457001610,19610,19620,19620,19610,10
|
|
20241216,141900,456805420,19610,19610,19610,19610,0
|
|
20241216,141800,456805420,19610,19610,19610,19610,40
|
|
20241216,141700,456021020,19620,19620,19620,19620,8
|
|
20241216,141600,455864060,19610,19610,19610,19610,0
|
|
20241216,141500,455864060,19610,19630,19630,19610,1000
|
|
20241216,141400,436249690,19630,19630,19630,19630,0
|
|
20241216,141300,436249690,19630,19630,19630,19630,2
|
|
20241216,141200,436210430,19640,19640,19640,19640,9
|
|
20241216,141100,436033670,19630,19630,19630,19630,12
|
|
20241216,141000,435798110,19630,19630,19630,19630,0
|
|
20241216,140900,435798110,19630,19630,19640,19630,41
|
|
20241216,140800,434993190,19640,19640,19640,19640,1
|
|
20241216,140700,434973550,19630,19630,19630,19630,0
|
|
20241216,140600,434973550,19630,19640,19640,19630,32
|
|
20241216,140500,434345090,19640,19640,19640,19640,10
|
|
20241216,140400,434148690,19630,19630,19630,19630,1
|
|
20241216,140300,434129060,19630,19630,19630,19630,34
|
|
20241216,140200,433461640,19640,19640,19640,19630,129
|
|
20241216,140100,430928110,19630,19630,19630,19630,0
|
|
20241216,140000,430928110,19630,19630,19630,19630,1
|
|
20241216,135900,430908480,19640,19640,19640,19640,0
|
|
20241216,135800,430908480,19640,19630,19640,19630,41
|
|
20241216,135700,430103560,19630,19630,19630,19630,0
|
|
20241216,135600,430103560,19630,19630,19630,19630,0
|
|
20241216,135500,430103560,19630,19640,19640,19630,39
|
|
20241216,135400,429337900,19630,19630,19630,19630,0
|
|
20241216,135300,429337900,19630,19630,19630,19630,50
|
|
20241216,135200,428356400,19640,19640,19640,19640,0
|
|
20241216,135100,428356400,19640,19650,19650,19640,231
|
|
20241216,135000,423819340,19660,19660,19660,19660,1
|
|
20241216,134900,423799680,19660,19660,19660,19660,9
|
|
20241216,134800,423622740,19670,19680,19680,19670,10
|
|
20241216,134700,423425950,19650,19650,19650,19650,0
|
|
20241216,134600,423425950,19650,19650,19650,19650,0
|
|
20241216,134500,423425950,19650,19650,19650,19650,0
|
|
20241216,134400,423425950,19650,19650,19650,19650,0
|
|
20241216,134300,423425950,19650,19660,19660,19650,44
|
|
20241216,134200,422561340,19700,19700,19700,19700,0
|
|
20241216,134100,422561340,19700,19670,19700,19670,23
|
|
20241216,134000,422108510,19700,19690,19700,19690,2
|
|
20241216,133900,422069120,19690,19690,19690,19690,0
|
|
20241216,133800,422069120,19690,19690,19690,19690,1
|
|
20241216,133700,422049430,19640,19640,19640,19640,0
|
|
20241216,133600,422049430,19640,19640,19640,19640,21
|
|
20241216,133500,421636990,19650,19650,19650,19650,0
|
|
20241216,133400,421636990,19650,19650,19650,19650,9
|
|
20241216,133300,421460140,19640,19640,19640,19640,0
|
|
20241216,133200,421460140,19640,19640,19640,19640,0
|
|
20241216,133100,421460140,19640,19640,19640,19640,0
|
|
20241216,133000,421460140,19640,19640,19640,19640,9
|
|
20241216,132900,421283380,19630,19630,19630,19630,0
|
|
20241216,132800,421283380,19630,19640,19640,19630,21
|
|
20241216,132700,420871140,19650,19650,19650,19650,8
|
|
20241216,132600,420713940,19640,19640,19640,19640,0
|
|
20241216,132500,420713940,19640,19640,19640,19640,0
|
|
20241216,132400,420713940,19640,19650,19650,19640,12
|
|
20241216,132300,420478170,19640,19640,19640,19640,0
|
|
20241216,132200,420478170,19640,19640,19640,19640,0
|
|
20241216,132100,420478170,19640,19640,19640,19640,0
|
|
20241216,132000,420478170,19640,19640,19640,19640,9
|
|
20241216,131900,420301410,19650,19670,19670,19650,11
|
|
20241216,131800,420085070,19660,19660,19660,19660,3
|
|
20241216,131700,420026090,19660,19660,19660,19660,0
|
|
20241216,131600,420026090,19660,19660,19660,19660,8
|
|
20241216,131500,419868810,19650,19650,19650,19650,0
|
|
20241216,131400,419868810,19650,19650,19650,19650,9
|
|
20241216,131300,419691960,19660,19660,19660,19660,0
|
|
20241216,131200,419691960,19660,19660,19660,19660,17
|
|
20241216,131100,419357740,19660,19660,19660,19660,2
|
|
20241216,131000,419318420,19650,19670,19670,19650,13
|
|
20241216,130900,419062770,19660,19660,19660,19660,0
|
|
20241216,130800,419062770,19660,19660,19660,19660,0
|
|
20241216,130700,419062770,19660,19660,19660,19660,0
|
|
20241216,130600,419062770,19660,19660,19660,19660,9
|
|
20241216,130500,418885830,19650,19650,19650,19650,0
|
|
20241216,130400,418885830,19650,19650,19650,19650,0
|
|
20241216,130300,418885830,19650,19650,19650,19650,0
|
|
20241216,130200,418885830,19650,19650,19650,19650,0
|
|
20241216,130100,418885830,19650,19660,19660,19650,31
|
|
20241216,130000,418276600,19650,19650,19650,19650,13
|
|
20241216,125900,418021150,19630,19630,19630,19630,0
|
|
20241216,125800,418021150,19630,19630,19630,19630,0
|
|
20241216,125700,418021150,19630,19630,19630,19630,9
|
|
20241216,125600,417844480,19630,19630,19630,19630,59
|
|
20241216,125500,416686310,19650,19660,19660,19650,15
|
|
20241216,125400,416391470,19650,19650,19650,19650,0
|
|
20241216,125300,416391470,19650,19650,19650,19650,0
|
|
20241216,125200,416391470,19650,19650,19650,19640,248
|
|
20241216,125100,411519860,19660,19670,19670,19660,11
|
|
20241216,125000,411303510,19670,19690,19690,19670,9
|
|
20241216,124900,411126370,19700,19700,19700,19700,96
|
|
20241216,124800,409235170,19710,19710,19710,19710,7
|
|
20241216,124700,409097200,19710,19710,19710,19700,28
|
|
20241216,124600,408545530,19710,19710,19710,19710,0
|
|
20241216,124500,408545530,19710,19710,19710,19710,4
|
|
20241216,124400,408466690,19720,19720,19720,19720,10
|
|
20241216,124300,408269490,19720,19720,19720,19720,4
|
|
20241216,124200,408190610,19730,19730,19730,19730,1
|
|
20241216,124100,408170880,19740,19740,19740,19740,0
|
|
20241216,124000,408170880,19740,19730,19740,19730,111
|
|
20241216,123900,405980760,19740,19740,19740,19740,12
|
|
20241216,123800,405743880,19740,19740,19740,19740,0
|
|
20241216,123700,405743880,19740,19740,19740,19740,4
|
|
20241216,123600,405664920,19750,19750,19750,19750,10
|
|
20241216,123500,405467420,19750,19750,19750,19750,1
|
|
20241216,123400,405447670,19740,19740,19740,19740,4
|
|
20241216,123300,405368710,19740,19740,19740,19740,16
|
|
20241216,123200,405052870,19730,19730,19730,19730,0
|
|
20241216,123100,405052870,19730,19730,19730,19730,5
|
|
20241216,123000,404954220,19740,19740,19740,19740,1
|
|
20241216,122900,404934480,19740,19740,19740,19740,9
|
|
20241216,122800,404756820,19730,19730,19730,19730,4
|
|
20241216,122700,404677900,19740,19740,19740,19740,0
|
|
20241216,122600,404677900,19740,19740,19740,19740,9
|
|
20241216,122500,404500240,19730,19730,19730,19730,4
|
|
20241216,122400,404421320,19740,19740,19740,19740,15
|
|
20241216,122300,404125220,19740,19740,19740,19740,21
|
|
20241216,122200,403710680,19730,19720,19730,19720,14
|
|
20241216,122100,403434550,19700,19700,19700,19700,0
|
|
20241216,122000,403434550,19700,19710,19710,19700,9
|
|
20241216,121900,403257210,19720,19720,19720,19720,9
|
|
20241216,121800,403079730,19720,19720,19720,19720,5
|
|
20241216,121700,402981130,19720,19720,19720,19720,6
|
|
20241216,121600,402862810,19710,19710,19710,19710,0
|
|
20241216,121500,402862810,19710,19710,19710,19710,65
|
|
20241216,121400,401581660,19710,19710,19710,19710,0
|
|
20241216,121300,401581660,19710,19710,19710,19710,8
|
|
20241216,121200,401423980,19720,19720,19720,19720,2
|
|
20241216,121100,401384540,19730,19710,19730,19710,10
|
|
20241216,121000,401187260,19710,19710,19710,19710,0
|
|
20241216,120900,401187260,19710,19710,19710,19710,0
|
|
20241216,120800,401187260,19710,19710,19710,19710,37
|
|
20241216,120700,400457990,19700,19700,19700,19700,0
|
|
20241216,120600,400457990,19700,19700,19700,19700,0
|
|
20241216,120500,400457990,19700,19700,19700,19700,5
|
|
20241216,120400,400359490,19700,19700,19700,19700,0
|
|
20241216,120300,400359490,19700,19700,19700,19700,19
|
|
20241216,120200,399985190,19680,19680,19680,19680,0
|
|
20241216,120100,399985190,19680,19680,19680,19680,0
|
|
20241216,120000,399985190,19680,19680,19680,19680,0
|
|
20241216,115900,399985190,19680,19680,19680,19680,0
|
|
20241216,115800,399985190,19680,19680,19680,19680,0
|
|
20241216,115700,399985190,19680,19680,19680,19680,0
|
|
20241216,115600,399985190,19680,19710,19710,19680,48
|
|
20241216,115500,399039940,19700,19700,19700,19700,0
|
|
20241216,115400,399039940,19700,19700,19700,19700,0
|
|
20241216,115300,399039940,19700,19700,19700,19700,0
|
|
20241216,115200,399039940,19700,19700,19700,19700,0
|
|
20241216,115100,399039940,19700,19700,19700,19700,0
|
|
20241216,115000,399039940,19700,19700,19700,19700,0
|
|
20241216,114900,399039940,19700,19700,19700,19700,0
|
|
20241216,114800,399039940,19700,19700,19700,19700,100
|
|
20241216,114700,397069940,19700,19700,19700,19700,0
|
|
20241216,114600,397069940,19700,19700,19700,19700,102
|
|
20241216,114500,395060540,19700,19700,19700,19700,0
|
|
20241216,114400,395060540,19700,19700,19700,19700,0
|
|
20241216,114300,395060540,19700,19770,19770,19700,3060
|
|
20241216,114200,334750890,19770,19770,19770,19770,4
|
|
20241216,114100,334671810,19780,19780,19780,19780,0
|
|
20241216,114000,334671810,19780,19790,19790,19780,2
|
|
20241216,113900,334632240,19790,19790,19790,19790,9
|
|
20241216,113800,334454130,19760,19760,19760,19760,0
|
|
20241216,113700,334454130,19760,19760,19760,19760,0
|
|
20241216,113600,334454130,19760,19760,19760,19760,0
|
|
20241216,113500,334454130,19760,19760,19760,19760,0
|
|
20241216,113400,334454130,19760,19760,19760,19760,0
|
|
20241216,113300,334454130,19760,19780,19780,19760,40
|
|
20241216,113200,333663440,19770,19770,19770,19770,0
|
|
20241216,113100,333663440,19770,19770,19770,19770,0
|
|
20241216,113000,333663440,19770,19770,19770,19770,7
|
|
20241216,112900,333525050,19810,19750,19810,19750,256
|
|
20241216,112800,328455710,19750,19750,19750,19750,19
|
|
20241216,112700,328080460,19750,19750,19750,19750,14
|
|
20241216,112600,327803960,19750,19750,19750,19750,21
|
|
20241216,112500,327389210,19750,19750,19760,19750,27
|
|
20241216,112400,326855870,19750,19750,19750,19750,15
|
|
20241216,112300,326559620,19750,19750,19750,19750,41
|
|
20241216,112200,325749870,19760,19760,19760,19760,11
|
|
20241216,112100,325532510,19750,19750,19750,19750,148
|
|
20241216,112000,322609510,19750,19750,19750,19750,32
|
|
20241216,111900,321977510,19760,19760,19760,19750,18
|
|
20241216,111800,321621900,19760,19750,19760,19750,16
|
|
20241216,111700,321305810,19750,19750,19750,19750,32
|
|
20241216,111600,320673810,19750,19760,19760,19750,27
|
|
20241216,111500,320140540,19760,19770,19770,19760,8
|
|
20241216,111400,319982450,19770,19770,19770,19750,396
|
|
20241216,111300,312154620,19770,19780,19780,19770,424
|
|
20241216,111200,303769140,19790,19790,19790,19790,9
|
|
20241216,111100,303591030,19800,19800,19800,19800,47
|
|
20241216,111000,302660430,19800,19800,19800,19800,15
|
|
20241216,110900,302363430,19800,19800,19800,19800,29
|
|
20241216,110800,301789230,19800,19810,19810,19800,27
|
|
20241216,110700,301254550,19820,19810,19820,19810,23
|
|
20241216,110600,300798840,19820,19820,19820,19820,23
|
|
20241216,110500,300342980,19820,19820,19820,19820,27
|
|
20241216,110400,299807840,19830,19830,19830,19830,10
|
|
20241216,110300,299609540,19830,19820,19830,19820,54
|
|
20241216,110200,298538760,19820,19820,19820,19820,0
|
|
20241216,110100,298538760,19820,19830,19830,19820,112
|
|
20241216,110000,296318900,19830,19820,19830,19820,13
|
|
20241216,105900,296061150,19820,19820,19820,19820,0
|
|
20241216,105800,296061150,19820,19820,19820,19820,0
|
|
20241216,105700,296061150,19820,19830,19830,19820,14
|
|
20241216,105600,295783580,19830,19830,19830,19830,0
|
|
20241216,105500,295783580,19830,19820,19830,19820,19
|
|
20241216,105400,295406990,19830,19820,19830,19820,177
|
|
20241216,105300,291897820,19820,19810,19820,19810,22
|
|
20241216,105200,291461920,19810,19810,19810,19810,0
|
|
20241216,105100,291461920,19810,19810,19810,19810,3
|
|
20241216,105000,291402490,19810,19810,19810,19810,7
|
|
20241216,104900,291263820,19800,19800,19800,19800,0
|
|
20241216,104800,291263820,19800,19810,19810,19800,5
|
|
20241216,104700,291164810,19810,19810,19810,19810,0
|
|
20241216,104600,291164810,19810,19810,19810,19810,9
|
|
20241216,104500,290986520,19800,19800,19810,19800,15
|
|
20241216,104400,290689430,19800,19800,19800,19800,0
|
|
20241216,104300,290689430,19800,19800,19800,19800,44
|
|
20241216,104200,289818230,19810,19810,19810,19810,8
|
|
20241216,104100,289659750,19810,19810,19810,19810,0
|
|
20241216,104000,289659750,19810,19810,19810,19800,72
|
|
20241216,103900,288233490,19810,19810,19810,19810,9
|
|
20241216,103800,288055200,19810,19810,19810,19810,14
|
|
20241216,103700,287777860,19820,19820,19820,19820,0
|
|
20241216,103600,287777860,19820,19830,19830,19820,45
|
|
20241216,103500,286885550,19820,19820,19820,19820,41
|
|
20241216,103400,286072930,19820,19810,19830,19810,360
|
|
20241216,103300,278939070,19810,19810,19810,19810,60
|
|
20241216,103200,277750470,19800,19790,19800,19790,876
|
|
20241216,103100,260413420,19780,19770,19780,19770,180
|
|
20241216,103000,256853070,19770,19770,19770,19770,0
|
|
20241216,102900,256853070,19770,19760,19770,19760,103
|
|
20241216,102800,254816810,19750,19750,19760,19730,40
|
|
20241216,102700,254026870,19760,19760,19760,19760,0
|
|
20241216,102600,254026870,19760,19760,19760,19760,0
|
|
20241216,102500,254026870,19760,19760,19760,19760,20
|
|
20241216,102400,253631670,19750,19750,19750,19750,0
|
|
20241216,102300,253631670,19750,19750,19750,19750,0
|
|
20241216,102200,253631670,19750,19780,19780,19750,107
|
|
20241216,102100,251518140,19780,19780,19780,19780,0
|
|
20241216,102000,251518140,19780,19750,19780,19750,28
|
|
20241216,101900,250964700,19750,19750,19750,19750,0
|
|
20241216,101800,250964700,19750,19750,19750,19750,149
|
|
20241216,101700,248021950,19740,19750,19750,19740,5
|
|
20241216,101600,247923240,19740,19740,19740,19740,263
|
|
20241216,101500,242731620,19740,19750,19750,19740,5
|
|
20241216,101400,242632910,19750,19760,19760,19750,14
|
|
20241216,101300,242356320,19760,19760,19760,19760,0
|
|
20241216,101200,242356320,19760,19770,19770,19760,284
|
|
20241216,101100,236743420,19770,19770,19770,19770,4
|
|
20241216,101000,236664340,19780,19780,19780,19780,9
|
|
20241216,100900,236486320,19780,19780,19790,19780,794
|
|
20241216,100800,220776000,19780,19790,19790,19780,7
|
|
20241216,100700,220637510,19780,19780,19780,19780,219
|
|
20241216,100600,216305690,19780,19780,19780,19780,0
|
|
20241216,100500,216305690,19780,19760,19780,19760,30
|
|
20241216,100400,215712500,19780,19780,19780,19780,3
|
|
20241216,100300,215653160,19760,19770,19770,19760,138
|
|
20241216,100200,212926200,19780,19780,19780,19780,498
|
|
20241216,100100,203075760,19780,19780,19780,19780,3
|
|
20241216,100000,203016420,19780,19780,19780,19780,1
|
|
20241216,095900,202996640,19750,19750,19750,19750,0
|
|
20241216,095800,202996640,19750,19750,19750,19750,0
|
|
20241216,095700,202996640,19750,19740,19750,19740,42
|
|
20241216,095600,202167190,19750,19770,19770,19750,500
|
|
20241216,095500,192288410,19790,19790,19790,19790,0
|
|
20241216,095400,192288410,19790,19810,19820,19790,125
|
|
20241216,095300,189813970,19800,19790,19800,19790,583
|
|
20241216,095200,178271060,19780,19780,19780,19780,1
|
|
20241216,095100,178251280,19770,19780,19780,19770,96
|
|
20241216,095000,176353270,19790,19790,19790,19790,152
|
|
20241216,094900,173345190,19790,19780,19790,19780,22
|
|
20241216,094800,172909830,19800,19800,19800,19800,0
|
|
20241216,094700,172909830,19800,19800,19800,19800,33
|
|
20241216,094600,172256430,19800,19780,19800,19780,154
|
|
20241216,094500,169207810,19790,19770,19790,19770,380
|
|
20241216,094400,161692190,19770,19770,19770,19770,7
|
|
20241216,094300,161553800,19770,19770,19770,19770,3
|
|
20241216,094200,161494490,19770,19760,19770,19760,234
|
|
20241216,094100,156870370,19750,19750,19750,19750,6
|
|
20241216,094000,156751870,19760,19760,19760,19760,45
|
|
20241216,093900,155862670,19760,19760,19760,19760,192
|
|
20241216,093800,152068750,19760,19740,19760,19740,325
|
|
20241216,093700,145647530,19720,19720,19720,19720,11
|
|
20241216,093600,145430610,19720,19720,19720,19720,9
|
|
20241216,093500,145253130,19710,19740,19740,19710,2
|
|
20241216,093400,145213680,19710,19720,19750,19710,501
|
|
20241216,093300,135336890,19720,19750,19750,19720,401
|
|
20241216,093200,127429140,19760,19760,19760,19760,2
|
|
20241216,093100,127389620,19760,19750,19760,19750,149
|
|
20241216,093000,124446780,19700,19700,19700,19700,0
|
|
20241216,092900,124446780,19700,19710,19710,19700,102
|
|
20241216,092800,122437370,19710,19750,19750,19710,48
|
|
20241216,092700,121490000,19760,19670,19760,19670,1002
|
|
20241216,092600,101707110,19660,19620,19660,19620,3232
|
|
20241216,092500,38199320,19630,19630,19630,19630,1
|
|
20241216,092400,38179690,19620,19620,19620,19620,13
|
|
20241216,092300,37924630,19630,19630,19630,19630,0
|
|
20241216,092200,37924630,19630,19630,19630,19630,1
|
|
20241216,092100,37905000,19630,19630,19630,19630,0
|
|
20241216,092000,37905000,19630,19630,19630,19630,0
|
|
20241216,091900,37905000,19630,19630,19630,19630,104
|
|
20241216,091800,35863480,19630,19640,19640,19630,200
|
|
20241216,091700,31936480,19720,19720,19720,19720,2
|
|
20241216,091600,31897040,19740,19740,19740,19740,0
|
|
20241216,091500,31897040,19740,19730,19740,19730,30
|
|
20241216,091400,31304890,19740,19740,19740,19740,10
|
|
20241216,091300,31107490,19750,19750,19750,19750,7
|
|
20241216,091200,30969240,19700,19700,19700,19700,94
|
|
20241216,091100,29117440,19700,19700,19700,19700,0
|
|
20241216,091000,29117440,19700,19740,19750,19700,150
|
|
20241216,090900,26160450,19740,19640,19740,19640,920
|
|
20241216,090800,8051060,19630,19620,19630,19620,48
|
|
20241216,090700,7108830,19630,19630,19630,19630,0
|
|
20241216,090600,7108830,19630,19630,19630,19630,0
|
|
20241216,090500,7108830,19630,19630,19630,19630,0
|
|
20241216,090400,7108830,19630,19630,19630,19630,0
|
|
20241216,090300,7108830,19630,19630,19630,19630,0
|
|
20241216,090200,7108830,19630,19620,19630,19610,41
|
|
20241216,090100,6304480,19620,19630,19630,19520,21
|
|
20241216,090000,5892460,19620,19510,19620,19510,302
|