590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184700,542786880,8090,8090,8090,8090,4342
|
|
20241218,184600,542786880,8090,8090,8090,8090,0
|
|
20241218,184500,542786880,8090,8090,8090,8090,0
|
|
20241218,184400,542786880,8090,8090,8090,8090,0
|
|
20241218,184300,542786880,8090,8090,8090,8090,0
|
|
20241218,184200,542786880,8090,8090,8090,8090,0
|
|
20241218,184100,542786880,8090,8090,8090,8090,0
|
|
20241218,184000,542786880,8090,8090,8090,8090,0
|
|
20241218,183900,542786880,8090,8090,8090,8090,0
|
|
20241218,183800,542786880,8090,8090,8090,8090,0
|
|
20241218,183700,542786880,8090,8090,8090,8090,0
|
|
20241218,183600,542786880,8090,8090,8090,8090,0
|
|
20241218,183500,542786880,8090,8090,8090,8090,0
|
|
20241218,183400,542786880,8090,8090,8090,8090,0
|
|
20241218,183300,542786880,8090,8090,8090,8090,0
|
|
20241218,183200,542786880,8090,8090,8090,8090,0
|
|
20241218,183100,542786880,8090,8090,8090,8090,0
|
|
20241218,183000,542786880,8090,8090,8090,8090,0
|
|
20241218,182900,542786880,8090,8090,8090,8090,0
|
|
20241218,182800,542786880,8090,8090,8090,8090,0
|
|
20241218,182700,542786880,8090,8090,8090,8090,0
|
|
20241218,182600,542786880,8090,8090,8090,8090,0
|
|
20241218,182500,542786880,8090,8090,8090,8090,0
|
|
20241218,182400,542786880,8090,8090,8090,8090,0
|
|
20241218,182300,542786880,8090,8090,8090,8090,0
|
|
20241218,182200,542786880,8090,8090,8090,8090,0
|
|
20241218,182100,542786880,8090,8090,8090,8090,0
|
|
20241218,182000,542786880,8090,8090,8090,8090,0
|
|
20241218,181900,542786880,8090,8090,8090,8090,0
|
|
20241218,181800,542786880,8090,8090,8090,8090,0
|
|
20241218,181700,542786880,8090,8090,8090,8090,4342
|
|
20241218,181600,542786880,8090,8090,8090,8090,0
|
|
20241218,181500,542786880,8090,8090,8090,8090,0
|
|
20241218,181400,542786880,8090,8090,8090,8090,0
|
|
20241218,181300,542786880,8090,8090,8090,8090,0
|
|
20241218,181200,542786880,8090,8090,8090,8090,0
|
|
20241218,181100,542786880,8090,8090,8090,8090,0
|
|
20241218,181000,542786880,8090,8090,8090,8090,0
|
|
20241218,180900,542786880,8090,8090,8090,8090,0
|
|
20241218,180800,542786880,8090,8090,8090,8090,0
|
|
20241218,180700,542786880,8090,8090,8090,8090,0
|
|
20241218,180600,542786880,8090,8090,8090,8090,0
|
|
20241218,180500,542786880,8090,8090,8090,8090,0
|
|
20241218,180400,542786880,8090,8090,8090,8090,0
|
|
20241218,180300,542786880,8090,8090,8090,8090,0
|
|
20241218,180200,542786880,8090,8090,8090,8090,0
|
|
20241218,180100,542786880,8090,8090,8090,8090,0
|
|
20241218,180000,542786880,8090,8090,8090,8090,0
|
|
20241218,175900,542786880,8090,8090,8090,8090,0
|
|
20241218,175800,542786880,8090,8090,8090,8090,0
|
|
20241218,175700,542786880,8090,8090,8090,8090,0
|
|
20241218,175600,542786880,8090,8090,8090,8090,0
|
|
20241218,175500,542786880,8090,8090,8090,8090,0
|
|
20241218,175400,542786880,8090,8090,8090,8090,0
|
|
20241218,175300,542786880,8090,8090,8090,8090,0
|
|
20241218,175200,542786880,8090,8090,8090,8090,0
|
|
20241218,175100,542786880,8090,8090,8090,8090,0
|
|
20241218,175000,542786880,8090,8090,8090,8090,0
|
|
20241218,174900,542786880,8090,8090,8090,8090,0
|
|
20241218,174800,542786880,8090,8090,8090,8090,0
|
|
20241218,174700,542786880,8090,8090,8090,8090,4342
|
|
20241218,174600,542786880,8090,8090,8090,8090,0
|
|
20241218,174500,542786880,8090,8090,8090,8090,0
|
|
20241218,174400,542786880,8090,8090,8090,8090,0
|
|
20241218,174300,542786880,8090,8090,8090,8090,0
|
|
20241218,174200,542786880,8090,8090,8090,8090,0
|
|
20241218,174100,542786880,8090,8090,8090,8090,0
|
|
20241218,174000,542786880,8090,8090,8090,8090,0
|
|
20241218,173900,542786880,8090,8090,8090,8090,0
|
|
20241218,173800,542786880,8090,8090,8090,8090,0
|
|
20241218,173700,542786880,8090,8090,8090,8090,0
|
|
20241218,173600,542786880,8090,8090,8090,8090,0
|
|
20241218,173500,542786880,8090,8090,8090,8090,0
|
|
20241218,173400,542786880,8090,8090,8090,8090,0
|
|
20241218,173300,542786880,8090,8090,8090,8090,0
|
|
20241218,173200,542786880,8090,8090,8090,8090,0
|
|
20241218,173100,542786880,8090,8090,8090,8090,0
|
|
20241218,173000,542786880,8090,8090,8090,8090,0
|
|
20241218,172900,542786880,8090,8090,8090,8090,0
|
|
20241218,172800,542786880,8090,8090,8090,8090,0
|
|
20241218,172700,542786880,8090,8090,8090,8090,0
|
|
20241218,172600,542786880,8090,8090,8090,8090,0
|
|
20241218,172500,542786880,8090,8090,8090,8090,0
|
|
20241218,172400,542786880,8090,8090,8090,8090,0
|
|
20241218,172300,542786880,8090,8090,8090,8090,0
|
|
20241218,172200,542786880,8090,8090,8090,8090,0
|
|
20241218,172100,542786880,8090,8090,8090,8090,0
|
|
20241218,172000,542786880,8090,8090,8090,8090,0
|
|
20241218,171900,542786880,8090,8090,8090,8090,0
|
|
20241218,171800,542786880,8090,8090,8090,8090,0
|
|
20241218,171700,542786880,8090,8090,8090,8090,4342
|
|
20241218,171600,542786880,8090,8090,8090,8090,0
|
|
20241218,171500,542786880,8090,8090,8090,8090,0
|
|
20241218,171400,542786880,8090,8090,8090,8090,0
|
|
20241218,171300,542786880,8090,8090,8090,8090,0
|
|
20241218,171200,542786880,8090,8090,8090,8090,0
|
|
20241218,171100,542786880,8090,8090,8090,8090,0
|
|
20241218,171000,542786880,8090,8090,8090,8090,0
|
|
20241218,170900,542786880,8090,8090,8090,8090,0
|
|
20241218,170800,542786880,8090,8090,8090,8090,0
|
|
20241218,170700,542786880,8090,8090,8090,8090,0
|
|
20241218,170600,542786880,8090,8090,8090,8090,0
|
|
20241218,170500,542786880,8090,8090,8090,8090,0
|
|
20241218,170400,542786880,8090,8090,8090,8090,0
|
|
20241218,170300,542786880,8090,8090,8090,8090,0
|
|
20241218,170200,542786880,8090,8090,8090,8090,0
|
|
20241218,170100,542786880,8090,8090,8090,8090,0
|
|
20241218,170000,542786880,8090,8090,8090,8090,0
|
|
20241218,165900,542786880,8090,8090,8090,8090,0
|
|
20241218,165800,542786880,8090,8090,8090,8090,0
|
|
20241218,165700,542786880,8090,8090,8090,8090,0
|
|
20241218,165600,542786880,8090,8090,8090,8090,0
|
|
20241218,165500,542786880,8090,8090,8090,8090,0
|
|
20241218,165400,542786880,8090,8090,8090,8090,0
|
|
20241218,165300,542786880,8090,8090,8090,8090,0
|
|
20241218,165200,542786880,8090,8090,8090,8090,0
|
|
20241218,165100,542786880,8090,8090,8090,8090,0
|
|
20241218,165000,542786880,8090,8090,8090,8090,0
|
|
20241218,164900,542786880,8090,8090,8090,8090,0
|
|
20241218,164800,542786880,8090,8090,8090,8090,0
|
|
20241218,164700,542786880,8090,8090,8090,8090,4342
|
|
20241218,164600,542786880,8090,8090,8090,8090,0
|
|
20241218,164500,542786880,8090,8090,8090,8090,0
|
|
20241218,164400,542786880,8090,8090,8090,8090,0
|
|
20241218,164300,542786880,8090,8090,8090,8090,0
|
|
20241218,164200,542786880,8090,8090,8090,8090,0
|
|
20241218,164100,542786880,8090,8090,8090,8090,0
|
|
20241218,164000,542786880,8090,8090,8090,8090,0
|
|
20241218,163900,542786880,8090,8090,8090,8090,0
|
|
20241218,163800,542786880,8090,8090,8090,8090,0
|
|
20241218,163700,542786880,8090,8090,8090,8090,0
|
|
20241218,163600,542786880,8090,8090,8090,8090,0
|
|
20241218,163500,542786880,8090,8090,8090,8090,0
|
|
20241218,163400,542786880,8090,8090,8090,8090,0
|
|
20241218,163300,542786880,8090,8090,8090,8090,0
|
|
20241218,163200,542786880,8090,8090,8090,8090,0
|
|
20241218,163100,542786880,8090,8090,8090,8090,0
|
|
20241218,163000,542786880,8090,8090,8090,8090,0
|
|
20241218,162900,542786880,8090,8090,8090,8090,0
|
|
20241218,162800,542786880,8090,8090,8090,8090,0
|
|
20241218,162700,542786880,8090,8090,8090,8090,0
|
|
20241218,162600,542786880,8090,8090,8090,8090,0
|
|
20241218,162500,542786880,8090,8090,8090,8090,0
|
|
20241218,162400,542786880,8090,8090,8090,8090,0
|
|
20241218,162300,542786880,8090,8090,8090,8090,0
|
|
20241218,162200,542786880,8090,8090,8090,8090,0
|
|
20241218,162100,542786880,8090,8090,8090,8090,0
|
|
20241218,162000,542786880,8090,8090,8090,8090,0
|
|
20241218,161900,542786880,8090,8090,8090,8090,0
|
|
20241218,161800,542786880,8090,8090,8090,8090,0
|
|
20241218,161700,542786880,8090,8090,8090,8090,4342
|
|
20241218,161600,542786880,8090,8090,8090,8090,0
|
|
20241218,161500,542786880,8090,8090,8090,8090,0
|
|
20241218,161400,542786880,8090,8090,8090,8090,0
|
|
20241218,161300,542786880,8090,8090,8090,8090,0
|
|
20241218,161200,542786880,8090,8090,8090,8090,0
|
|
20241218,161100,542786880,8090,8090,8090,8090,0
|
|
20241218,161000,542786880,8090,8090,8090,8090,0
|
|
20241218,160900,542786880,8090,8090,8090,8090,0
|
|
20241218,160800,542786880,8090,8090,8090,8090,0
|
|
20241218,160700,542786880,8090,8090,8090,8090,0
|
|
20241218,160600,542786880,8090,8090,8090,8090,0
|
|
20241218,160500,542786880,8090,8090,8090,8090,0
|
|
20241218,160400,542786880,8090,8090,8090,8090,0
|
|
20241218,160300,542786880,8090,8090,8090,8090,0
|
|
20241218,160200,542786880,8090,8090,8090,8090,0
|
|
20241218,160100,542786880,8090,8090,8090,8090,0
|
|
20241218,160000,542786880,8090,8090,8090,8090,0
|
|
20241218,155900,542786880,8090,8090,8090,8090,0
|
|
20241218,155800,542786880,8090,8090,8090,8090,0
|
|
20241218,155700,542786880,8090,8090,8090,8090,0
|
|
20241218,155600,542786880,8090,8090,8090,8090,0
|
|
20241218,155500,542786880,8090,8090,8090,8090,0
|
|
20241218,155400,542786880,8090,8090,8090,8090,0
|
|
20241218,155300,542786880,8090,8090,8090,8090,0
|
|
20241218,155200,542786880,8090,8090,8090,8090,0
|
|
20241218,155100,542786880,8090,8090,8090,8090,0
|
|
20241218,155000,542786880,8090,8090,8090,8090,0
|
|
20241218,154900,542786880,8090,8090,8090,8090,0
|
|
20241218,154800,542786880,8090,8090,8090,8090,0
|
|
20241218,154700,542786880,8090,8090,8090,8090,4342
|
|
20241218,154600,542786880,8090,8090,8090,8090,0
|
|
20241218,154500,542786880,8090,8090,8090,8090,0
|
|
20241218,154400,542786880,8090,8090,8090,8090,0
|
|
20241218,154300,542786880,8090,8090,8090,8090,0
|
|
20241218,154200,542786880,8090,8090,8090,8090,0
|
|
20241218,154100,542786880,8090,8090,8090,8090,0
|
|
20241218,154000,542786880,8090,8090,8090,8090,0
|
|
20241218,153900,542786880,8090,8090,8090,8090,0
|
|
20241218,153800,542786880,8090,8090,8090,8090,0
|
|
20241218,153700,542786880,8090,8090,8090,8090,0
|
|
20241218,153600,542786880,8090,8090,8090,8090,0
|
|
20241218,153500,542786880,8090,8090,8090,8090,0
|
|
20241218,153400,542786880,8090,8090,8090,8090,0
|
|
20241218,153300,542786880,8090,8090,8090,8090,0
|
|
20241218,153200,542786880,8090,8090,8090,8090,0
|
|
20241218,153100,542786880,8090,8090,8090,8090,0
|
|
20241218,153000,542786880,8090,8090,8090,8090,4342
|
|
20241218,152900,507660100,8090,8090,8090,8090,0
|
|
20241218,152800,507660100,8090,8090,8090,8090,0
|
|
20241218,152700,507660100,8090,8090,8090,8090,0
|
|
20241218,152600,507660100,8090,8090,8090,8090,0
|
|
20241218,152500,507660100,8090,8090,8090,8090,0
|
|
20241218,152400,507660100,8090,8090,8090,8090,0
|
|
20241218,152300,507660100,8090,8090,8090,8090,0
|
|
20241218,152200,507660100,8090,8090,8090,8090,0
|
|
20241218,152100,507660100,8090,8090,8090,8090,0
|
|
20241218,152000,507660100,8090,8090,8090,8090,0
|
|
20241218,151900,507660100,8090,8080,8090,8070,734
|
|
20241218,151800,501730120,8090,8080,8090,8080,401
|
|
20241218,151700,498489130,8090,8090,8090,8090,548
|
|
20241218,151600,494055810,8080,8090,8090,8080,121
|
|
20241218,151500,493077220,8080,8080,8090,8070,691
|
|
20241218,151400,487497880,8080,8080,8090,8080,651
|
|
20241218,151300,482236780,8080,8080,8080,8080,373
|
|
20241218,151200,479222940,8080,8080,8080,8070,217
|
|
20241218,151100,477469590,8070,8070,8070,8070,53
|
|
20241218,151000,477041880,8080,8080,8080,8080,62
|
|
20241218,150900,476540920,8070,8070,8070,8070,1016
|
|
20241218,150800,468341800,8070,8070,8070,8060,1066
|
|
20241218,150700,459740730,8070,8070,8070,8070,91
|
|
20241218,150600,459006360,8060,8060,8060,8060,6
|
|
20241218,150500,458958000,8070,8060,8070,8060,499
|
|
20241218,150400,454931180,8060,8060,8060,8060,719
|
|
20241218,150300,449136040,8060,8060,8060,8060,9
|
|
20241218,150200,449063500,8060,8060,8060,8060,101
|
|
20241218,150100,448249440,8070,8080,8080,8070,1545
|
|
20241218,150000,435777950,8070,8060,8070,8060,87
|
|
20241218,145900,435075870,8060,8080,8080,8060,759
|
|
20241218,145800,428954360,8090,8080,8090,8080,189
|
|
20241218,145700,427426230,8080,8080,8080,8080,217
|
|
20241218,145600,425672870,8080,8090,8090,8080,237
|
|
20241218,145500,423756540,8090,8090,8090,8090,3
|
|
20241218,145400,423732270,8090,8090,8090,8090,1
|
|
20241218,145300,423724180,8080,8080,8080,8080,0
|
|
20241218,145200,423724180,8080,8080,8080,8080,63
|
|
20241218,145100,423215140,8080,8080,8080,8080,52
|
|
20241218,145000,422794980,8080,8080,8080,8080,114
|
|
20241218,144900,421873860,8080,8080,8080,8080,633
|
|
20241218,144800,416759220,8080,8080,8080,8080,5
|
|
20241218,144700,416718820,8080,8070,8080,8070,873
|
|
20241218,144600,409672700,8070,8070,8070,8070,0
|
|
20241218,144500,409672700,8070,8070,8070,8070,116
|
|
20241218,144400,408736580,8070,8060,8070,8060,234
|
|
20241218,144300,406849800,8060,8070,8070,8060,180
|
|
20241218,144200,405398200,8070,8070,8070,8070,64
|
|
20241218,144100,404881720,8070,8070,8070,8070,14
|
|
20241218,144000,404768740,8070,8050,8070,8050,422
|
|
20241218,143900,401369400,8060,8070,8070,8060,26
|
|
20241218,143800,401159590,8060,8070,8070,8060,85
|
|
20241218,143700,400474370,8060,8080,8080,8060,140
|
|
20241218,143600,399343210,8080,8080,8080,8080,91
|
|
20241218,143500,398607930,8080,8080,8080,8080,583
|
|
20241218,143400,393897290,8080,8080,8080,8080,333
|
|
20241218,143300,391206650,8070,8040,8070,8040,10672
|
|
20241218,143200,305278140,8020,8020,8020,8020,6
|
|
20241218,143100,305230020,8030,8030,8030,8030,1
|
|
20241218,143000,305221990,8030,8030,8030,8030,102
|
|
20241218,142900,304402930,8030,8030,8030,8030,0
|
|
20241218,142800,304402930,8030,8020,8030,8020,13
|
|
20241218,142700,304298600,8020,8020,8020,8020,0
|
|
20241218,142600,304298600,8020,8040,8040,8020,95
|
|
20241218,142500,303535200,8040,8040,8040,8040,0
|
|
20241218,142400,303535200,8040,8040,8040,8040,30
|
|
20241218,142300,303294000,8020,8020,8020,8020,0
|
|
20241218,142200,303294000,8020,8020,8020,8020,6
|
|
20241218,142100,303245880,8040,8040,8040,8040,81
|
|
20241218,142000,302594640,8020,8020,8020,8020,2
|
|
20241218,141900,302578600,8020,8040,8040,8020,3
|
|
20241218,141800,302554500,8020,8020,8020,8020,100
|
|
20241218,141700,301752500,8040,8040,8040,8040,0
|
|
20241218,141600,301752500,8040,8040,8040,8040,100
|
|
20241218,141500,300948500,8030,8020,8030,8020,24
|
|
20241218,141400,300755840,8030,8030,8030,8030,74
|
|
20241218,141300,300161620,8030,8030,8030,8030,0
|
|
20241218,141200,300161620,8030,8020,8030,8020,74
|
|
20241218,141100,299567460,8020,8030,8030,8020,59
|
|
20241218,141000,299093730,8040,8030,8040,8030,217
|
|
20241218,140900,297349110,8040,8040,8040,8040,145
|
|
20241218,140800,296183310,8040,8040,8040,8040,2
|
|
20241218,140700,296167230,8040,8030,8040,8030,88
|
|
20241218,140600,295459810,8030,8030,8030,8030,24
|
|
20241218,140500,295267090,8020,8020,8020,8020,13
|
|
20241218,140400,295162830,8040,8040,8040,8040,94
|
|
20241218,140300,294407070,8020,8020,8020,8020,6
|
|
20241218,140200,294358950,8040,8040,8040,8040,100
|
|
20241218,140100,293554950,8040,8040,8040,8040,10
|
|
20241218,140000,293474550,8040,8040,8040,8040,98
|
|
20241218,135900,292686630,8020,8040,8040,8020,16
|
|
20241218,135800,292558110,8050,8050,8050,8050,0
|
|
20241218,135700,292558110,8050,8040,8050,8020,590
|
|
20241218,135600,287823270,8040,8030,8040,8030,44
|
|
20241218,135500,287469910,8050,8040,8050,8040,88
|
|
20241218,135400,286761690,8030,8040,8040,8030,217
|
|
20241218,135300,285018530,8050,8050,8050,8050,75
|
|
20241218,135200,284414780,8050,8050,8050,8050,5
|
|
20241218,135100,284374530,8050,8030,8050,8020,635
|
|
20241218,135000,279274430,8020,8020,8020,8020,593
|
|
20241218,134900,274518570,8020,8030,8030,8020,407
|
|
20241218,134800,271253360,8050,8050,8050,8050,107
|
|
20241218,134700,270392010,8050,8040,8050,8040,85
|
|
20241218,134600,269707960,8050,8050,8050,8050,0
|
|
20241218,134500,269707960,8050,8030,8050,8030,1617
|
|
20241218,134400,256700550,8040,8040,8040,8040,83
|
|
20241218,134300,256033230,8050,8050,8050,8050,2
|
|
20241218,134200,256017130,8040,8040,8040,8040,111
|
|
20241218,134100,255124690,8040,8040,8040,8040,81
|
|
20241218,134000,254473450,8040,8010,8050,8010,129
|
|
20241218,133900,253440020,8010,8010,8010,8010,0
|
|
20241218,133800,253440020,8010,8050,8050,8010,1075
|
|
20241218,133700,244826630,8050,8040,8050,8040,70
|
|
20241218,133600,244263140,8050,8050,8050,8050,96
|
|
20241218,133500,243490340,8050,8050,8050,8050,87
|
|
20241218,133400,242789990,8050,8000,8050,8000,2643
|
|
20241218,133300,221572700,8010,8010,8010,8010,0
|
|
20241218,133200,221572700,8010,8010,8010,8010,101
|
|
20241218,133100,220763690,7990,7990,7990,7990,1
|
|
20241218,133000,220755700,8010,8010,8010,8000,128
|
|
20241218,132900,219730530,8010,8010,8010,8010,12
|
|
20241218,132800,219634410,8010,8010,8010,8010,77
|
|
20241218,132700,219017640,8000,8000,8000,8000,0
|
|
20241218,132600,219017640,8000,8000,8000,8000,1112
|
|
20241218,132500,210121640,7980,7980,7980,7980,0
|
|
20241218,132400,210121640,7980,7980,7980,7980,0
|
|
20241218,132300,210121640,7980,8000,8000,7980,201
|
|
20241218,132200,208514760,7990,7990,7990,7990,32
|
|
20241218,132100,208259080,7980,7980,7980,7980,6
|
|
20241218,132000,208211200,7980,7990,7990,7980,465
|
|
20241218,131900,204496220,7990,7990,7990,7990,0
|
|
20241218,131800,204496220,7990,7990,7990,7990,0
|
|
20241218,131700,204496220,7990,7990,7990,7990,270
|
|
20241218,131600,202338920,7990,8000,8000,7990,118
|
|
20241218,131500,201394980,7990,7990,7990,7990,176
|
|
20241218,131400,199988740,7990,7990,7990,7990,0
|
|
20241218,131300,199988740,7990,7990,7990,7990,3
|
|
20241218,131200,199964770,7980,7980,7980,7980,6
|
|
20241218,131100,199916890,7980,7980,7980,7980,0
|
|
20241218,131000,199916890,7980,7980,7980,7980,0
|
|
20241218,130900,199916890,7980,7980,7980,7980,0
|
|
20241218,130800,199916890,7980,7990,7990,7980,56
|
|
20241218,130700,199469510,7990,7970,7990,7970,59
|
|
20241218,130600,198999060,7990,7990,7990,7990,0
|
|
20241218,130500,198999060,7990,7990,7990,7990,140
|
|
20241218,130400,197880460,7970,7970,7970,7960,186
|
|
20241218,130300,196399860,7990,7970,7990,7970,25
|
|
20241218,130200,196200570,7990,7990,7990,7990,1
|
|
20241218,130100,196192580,7990,7990,7990,7990,0
|
|
20241218,130000,196192580,7990,7970,7990,7970,7
|
|
20241218,125900,196136770,7990,7990,7990,7990,4
|
|
20241218,125800,196104810,7960,7960,7960,7960,0
|
|
20241218,125700,196104810,7960,7960,7960,7960,0
|
|
20241218,125600,196104810,7960,7960,7960,7960,0
|
|
20241218,125500,196104810,7960,7960,7960,7960,12
|
|
20241218,125400,196009290,7990,7990,7990,7990,0
|
|
20241218,125300,196009290,7990,7990,7990,7990,0
|
|
20241218,125200,196009290,7990,7990,7990,7990,0
|
|
20241218,125100,196009290,7990,7990,7990,7990,0
|
|
20241218,125000,196009290,7990,7990,7990,7990,7
|
|
20241218,124900,195953360,7960,7960,7960,7960,0
|
|
20241218,124800,195953360,7960,7990,7990,7960,341
|
|
20241218,124700,193238430,7990,7990,7990,7990,0
|
|
20241218,124600,193238430,7990,7990,7990,7990,0
|
|
20241218,124500,193238430,7990,7990,7990,7990,8
|
|
20241218,124400,193174510,7990,7990,7990,7990,0
|
|
20241218,124300,193174510,7990,7970,7990,7970,18
|
|
20241218,124200,193031010,7980,7980,7980,7980,24
|
|
20241218,124100,192839490,7980,7980,7980,7980,6
|
|
20241218,124000,192791610,7990,7990,7990,7990,10
|
|
20241218,123900,192711710,7990,7990,7990,7990,6
|
|
20241218,123800,192663770,7980,7980,7980,7980,6
|
|
20241218,123700,192615890,7980,7980,7980,7980,1
|
|
20241218,123600,192607910,7980,7980,7980,7980,0
|
|
20241218,123500,192607910,7980,7980,7990,7980,13
|
|
20241218,123400,192504130,7980,7980,7980,7980,6
|
|
20241218,123300,192456250,7980,7980,7980,7980,6
|
|
20241218,123200,192408370,7980,7980,7980,7980,10
|
|
20241218,123100,192328570,7990,7990,7990,7990,3
|
|
20241218,123000,192304600,7990,7990,7990,7990,5
|
|
20241218,122900,192264650,7990,7990,7990,7990,2
|
|
20241218,122800,192248670,7980,7990,7990,7980,9
|
|
20241218,122700,192176820,7990,7990,7990,7990,0
|
|
20241218,122600,192176820,7990,7990,7990,7990,0
|
|
20241218,122500,192176820,7990,7990,7990,7990,1
|
|
20241218,122400,192168830,7990,7990,7990,7990,1
|
|
20241218,122300,192160840,7990,7980,7990,7960,85
|
|
20241218,122200,191483350,7990,7990,7990,7990,0
|
|
20241218,122100,191483350,7990,7990,7990,7970,49
|
|
20241218,122000,191092700,7970,7970,7970,7970,6
|
|
20241218,121900,191044880,7990,7990,7990,7990,0
|
|
20241218,121800,191044880,7990,7990,7990,7990,0
|
|
20241218,121700,191044880,7990,7970,7990,7970,8
|
|
20241218,121600,190981080,7980,7980,7980,7980,92
|
|
20241218,121500,190246920,7980,7980,7980,7980,0
|
|
20241218,121400,190246920,7980,7980,7980,7980,0
|
|
20241218,121300,190246920,7980,7980,7980,7980,0
|
|
20241218,121200,190246920,7980,7980,7980,7980,0
|
|
20241218,121100,190246920,7980,7980,7980,7980,0
|
|
20241218,121000,190246920,7980,7980,7980,7980,16
|
|
20241218,120900,190119240,7980,7980,7980,7980,5
|
|
20241218,120800,190079340,7980,7980,7980,7980,0
|
|
20241218,120700,190079340,7980,7980,7980,7980,2
|
|
20241218,120600,190063380,7970,7970,7970,7970,5
|
|
20241218,120500,190023530,7970,7970,7970,7970,0
|
|
20241218,120400,190023530,7970,7970,7970,7970,104
|
|
20241218,120300,189194650,7970,7970,7970,7970,0
|
|
20241218,120200,189194650,7970,7970,7970,7970,20
|
|
20241218,120100,189035250,7970,7970,7970,7970,5
|
|
20241218,120000,188995400,7960,7960,7960,7960,6
|
|
20241218,115900,188947640,7960,7960,7960,7960,60
|
|
20241218,115800,188470040,7960,7960,7960,7960,0
|
|
20241218,115700,188470040,7960,7970,7970,7960,31
|
|
20241218,115600,188223260,7960,7960,7960,7960,6
|
|
20241218,115500,188175500,7970,7960,7970,7960,3
|
|
20241218,115400,188151600,7970,7970,7970,7970,2
|
|
20241218,115300,188135660,7970,7970,7970,7970,0
|
|
20241218,115200,188135660,7970,7960,7970,7960,138
|
|
20241218,115100,187036160,7960,7960,7960,7960,0
|
|
20241218,115000,187036160,7960,7960,7960,7960,6
|
|
20241218,114900,186988400,7970,7970,7970,7970,2
|
|
20241218,114800,186972460,7970,7960,7970,7960,8
|
|
20241218,114700,186908760,7970,7970,7970,7970,3
|
|
20241218,114600,186884850,7960,7960,7960,7960,671
|
|
20241218,114500,181543690,7960,7970,7970,7960,8
|
|
20241218,114400,181479990,7970,7970,7970,7970,54
|
|
20241218,114300,181049610,7970,7980,7980,7970,9
|
|
20241218,114200,180977860,7970,7970,7970,7970,0
|
|
20241218,114100,180977860,7970,7970,7970,7970,200
|
|
20241218,114000,179383860,7970,7970,7970,7970,0
|
|
20241218,113900,179383860,7970,7970,7970,7970,556
|
|
20241218,113800,174952540,7970,7970,7970,7970,103
|
|
20241218,113700,174131630,7980,7980,7980,7980,217
|
|
20241218,113600,172399970,8000,8000,8000,8000,1
|
|
20241218,113500,172391970,8000,8000,8000,8000,5
|
|
20241218,113400,172351970,8000,8000,8000,8000,0
|
|
20241218,113300,172351970,8000,8000,8000,8000,0
|
|
20241218,113200,172351970,8000,8000,8000,8000,4
|
|
20241218,113100,172319970,7990,8000,8000,7990,44
|
|
20241218,113000,171968210,8000,8000,8000,8000,3
|
|
20241218,112900,171944210,7990,7990,7990,7990,8
|
|
20241218,112800,171880290,8000,7990,8000,7980,50
|
|
20241218,112700,171480820,8010,8010,8010,8010,0
|
|
20241218,112600,171480820,8010,8010,8010,8010,12
|
|
20241218,112500,171384700,8010,8010,8010,8010,0
|
|
20241218,112400,171384700,8010,8010,8010,8010,0
|
|
20241218,112300,171384700,8010,8010,8010,8010,2
|
|
20241218,112200,171368680,8000,8000,8000,7990,516
|
|
20241218,112100,167240770,8000,8000,8000,7980,11
|
|
20241218,112000,167152890,8000,8000,8000,8000,0
|
|
20241218,111900,167152890,8000,8000,8000,8000,15
|
|
20241218,111800,167032890,8000,8000,8000,8000,0
|
|
20241218,111700,167032890,8000,8000,8000,8000,0
|
|
20241218,111600,167032890,8000,7980,8000,7980,90
|
|
20241218,111500,166314650,8000,8000,8000,8000,25
|
|
20241218,111400,166114650,8000,8000,8000,8000,0
|
|
20241218,111300,166114650,8000,8000,8000,8000,0
|
|
20241218,111200,166114650,8000,8000,8000,8000,2
|
|
20241218,111100,166098650,7980,7980,7980,7980,18
|
|
20241218,111000,165955010,7980,7980,7980,7980,69
|
|
20241218,110900,165404390,8020,7990,8020,7990,260
|
|
20241218,110800,163323900,7990,7970,7990,7970,26
|
|
20241218,110700,163116640,7960,7960,7960,7960,71
|
|
20241218,110600,162551480,7970,7960,7970,7960,100
|
|
20241218,110500,161755240,7970,7970,7970,7970,57
|
|
20241218,110400,161300950,7970,7970,7970,7970,0
|
|
20241218,110300,161300950,7970,7970,7970,7970,0
|
|
20241218,110200,161300950,7970,7960,7970,7960,91
|
|
20241218,110100,160575760,7960,7960,7960,7960,10
|
|
20241218,110000,160496160,7970,7970,7970,7970,12
|
|
20241218,105900,160400520,7970,7960,7970,7960,105
|
|
20241218,105800,159563730,7970,7970,7970,7970,1990
|
|
20241218,105700,143703430,7970,7970,7980,7970,496
|
|
20241218,105600,139749490,7970,7970,7970,7970,37
|
|
20241218,105500,139454600,7970,7970,7970,7970,0
|
|
20241218,105400,139454600,7970,7970,7970,7970,322
|
|
20241218,105300,136888260,7970,7970,7970,7970,6
|
|
20241218,105200,136840440,7970,7970,7970,7970,0
|
|
20241218,105100,136840440,7970,7970,7970,7970,0
|
|
20241218,105000,136840440,7970,7970,7970,7970,0
|
|
20241218,104900,136840440,7970,7980,7980,7970,42
|
|
20241218,104800,136505690,7980,7980,7980,7980,2
|
|
20241218,104700,136489730,7980,7980,7980,7980,0
|
|
20241218,104600,136489730,7980,7980,7980,7980,2
|
|
20241218,104500,136473770,8020,8020,8020,8020,0
|
|
20241218,104400,136473770,8020,8020,8020,8020,0
|
|
20241218,104300,136473770,8020,8020,8020,8020,0
|
|
20241218,104200,136473770,8020,8020,8020,8020,0
|
|
20241218,104100,136473770,8020,7980,8020,7980,300
|
|
20241218,104000,134072870,7960,7960,7960,7960,490
|
|
20241218,103900,130172470,7960,7960,7960,7960,100
|
|
20241218,103800,129376470,7980,7980,7980,7980,0
|
|
20241218,103700,129376470,7980,7980,7980,7980,4
|
|
20241218,103600,129344550,7960,7980,7980,7960,8
|
|
20241218,103500,129280830,7980,7980,7980,7980,3
|
|
20241218,103400,129256890,7980,7980,7980,7980,2
|
|
20241218,103300,129240930,7960,7960,7960,7960,0
|
|
20241218,103200,129240930,7960,7960,7960,7960,106
|
|
20241218,103100,128397170,7960,7960,7960,7960,0
|
|
20241218,103000,128397170,7960,7970,7970,7960,10
|
|
20241218,102900,128317550,7970,7970,7970,7970,6
|
|
20241218,102800,128269730,7970,7980,7980,7970,40
|
|
20241218,102700,127950830,8000,8000,8000,8000,0
|
|
20241218,102600,127950830,8000,8000,8000,8000,31
|
|
20241218,102500,127702830,8000,8000,8000,8000,3
|
|
20241218,102400,127678830,8000,8000,8000,8000,5
|
|
20241218,102300,127638830,8000,8000,8000,8000,10
|
|
20241218,102200,127558830,8000,8000,8000,8000,2
|
|
20241218,102100,127542830,7960,8000,8000,7960,4
|
|
20241218,102000,127510870,7960,7960,7960,7960,12
|
|
20241218,101900,127415350,8010,8000,8010,7960,315
|
|
20241218,101800,124896350,8010,8010,8010,8010,0
|
|
20241218,101700,124896350,8010,8010,8010,8010,1
|
|
20241218,101600,124888340,8010,8010,8010,8010,3
|
|
20241218,101500,124864310,7980,7980,7980,7980,102
|
|
20241218,101400,124050350,8010,8010,8010,8010,0
|
|
20241218,101300,124050350,8010,8010,8010,8010,0
|
|
20241218,101200,124050350,8010,8010,8010,8010,3
|
|
20241218,101100,124026320,8000,7980,8000,7980,290
|
|
20241218,101000,121708440,8000,8000,8000,8000,0
|
|
20241218,100900,121708440,8000,8000,8000,8000,4
|
|
20241218,100800,121676440,7990,7990,7990,7990,1000
|
|
20241218,100700,113686440,7990,7990,7990,7990,3
|
|
20241218,100600,113662470,7980,7980,7980,7980,2
|
|
20241218,100500,113646510,7980,7980,7980,7980,499
|
|
20241218,100400,109664490,7960,7960,7960,7960,6
|
|
20241218,100300,109616730,7980,7980,7980,7980,1
|
|
20241218,100200,109608750,7980,7980,7980,7980,0
|
|
20241218,100100,109608750,7980,7980,7980,7980,200
|
|
20241218,100000,108012750,7960,7960,7960,7960,20
|
|
20241218,095900,107853550,7960,7970,7970,7960,9
|
|
20241218,095800,107781880,7980,7990,7990,7980,53
|
|
20241218,095700,107358840,7990,7990,7990,7980,104
|
|
20241218,095600,106528000,7990,7990,7990,7990,20
|
|
20241218,095500,106368200,7990,7980,7990,7980,3
|
|
20241218,095400,106344250,7980,7980,7980,7980,0
|
|
20241218,095300,106344250,7980,7960,7980,7960,43
|
|
20241218,095200,106001930,7950,7950,7950,7950,52
|
|
20241218,095100,105588530,7940,7940,7940,7940,6
|
|
20241218,095000,105540890,7930,7930,7930,7930,0
|
|
20241218,094900,105540890,7930,7930,7930,7930,0
|
|
20241218,094800,105540890,7930,7930,7930,7930,10
|
|
20241218,094700,105461590,7920,7930,7930,7920,71
|
|
20241218,094600,104898890,7960,7960,7960,7960,0
|
|
20241218,094500,104898890,7960,7920,7960,7920,237
|
|
20241218,094400,103017570,7910,7910,7910,7910,0
|
|
20241218,094300,103017570,7910,7950,7950,7910,353
|
|
20241218,094200,100222530,7940,7980,7980,7940,987
|
|
20241218,094100,92377270,7950,7980,7980,7950,33
|
|
20241218,094000,92114890,7980,7980,7980,7960,453
|
|
20241218,093900,88508930,7980,7960,7980,7960,106
|
|
20241218,093800,87665110,7960,7960,7960,7960,308
|
|
20241218,093700,85213430,7980,7980,7980,7960,89
|
|
20241218,093600,84503360,7980,7990,7990,7980,4
|
|
20241218,093500,84471410,7990,7990,7990,7990,2
|
|
20241218,093400,84455430,7980,7990,7990,7980,12
|
|
20241218,093300,84359560,7980,7990,7990,7980,68
|
|
20241218,093200,83816910,7990,8000,8000,7980,15
|
|
20241218,093100,83697100,8000,8010,8010,8000,45
|
|
20241218,093000,83336680,8010,8010,8010,8000,126
|
|
20241218,092900,82327670,8000,8000,8000,8000,1
|
|
20241218,092800,82319670,8000,8000,8000,8000,230
|
|
20241218,092700,80479670,8000,8000,8000,8000,0
|
|
20241218,092600,80479670,8000,7950,8000,7950,66
|
|
20241218,092500,79953870,7950,7960,7960,7950,427
|
|
20241218,092400,76559030,7950,7980,7980,7950,392
|
|
20241218,092300,73434720,7990,7990,7990,7990,174
|
|
20241218,092200,72044460,8000,8010,8010,8000,1431
|
|
20241218,092100,60595910,8000,8010,8010,8000,584
|
|
20241218,092000,55918340,8020,8020,8020,8020,488
|
|
20241218,091900,52004580,8020,8020,8020,8020,0
|
|
20241218,091800,52004580,8020,8020,8020,8020,1
|
|
20241218,091700,51996560,8020,8010,8020,8010,164
|
|
20241218,091600,50681350,8020,8020,8020,8020,200
|
|
20241218,091500,49077350,8050,8050,8050,8050,6
|
|
20241218,091400,49029050,8030,8030,8030,8030,740
|
|
20241218,091300,43086850,8050,8050,8050,8050,139
|
|
20241218,091200,41967900,8050,8050,8050,8050,0
|
|
20241218,091100,41967900,8050,8050,8050,8050,544
|
|
20241218,091000,37588700,8050,8050,8050,8050,12
|
|
20241218,090900,37492100,8030,8040,8040,8030,692
|
|
20241218,090800,31935310,8050,8030,8050,8030,364
|
|
20241218,090700,29005130,8030,8030,8030,8030,71
|
|
20241218,090600,28435000,8050,8030,8050,8030,151
|
|
20241218,090500,27221690,8040,8030,8040,7990,657
|
|
20241218,090400,21946250,8000,8050,8050,8000,16
|
|
20241218,090300,21818100,8050,8050,8050,8050,951
|
|
20241218,090200,14162550,8030,7990,8030,7990,301
|
|
20241218,090100,11745990,7990,7990,7990,7990,6
|
|
20241218,090000,11698050,8000,8000,8010,8000,1462
|