621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191800,310703300,11290,11290,11290,11290,718
|
|
20241218,191700,310703300,11290,11290,11290,11290,0
|
|
20241218,191600,310703300,11290,11290,11290,11290,0
|
|
20241218,191500,310703300,11290,11290,11290,11290,0
|
|
20241218,191400,310703300,11290,11290,11290,11290,0
|
|
20241218,191300,310703300,11290,11290,11290,11290,0
|
|
20241218,191200,310703300,11290,11290,11290,11290,0
|
|
20241218,191100,310703300,11290,11290,11290,11290,0
|
|
20241218,191000,310703300,11290,11290,11290,11290,0
|
|
20241218,190900,310703300,11290,11290,11290,11290,0
|
|
20241218,190800,310703300,11290,11290,11290,11290,0
|
|
20241218,190700,310703300,11290,11290,11290,11290,0
|
|
20241218,190600,310703300,11290,11290,11290,11290,0
|
|
20241218,190500,310703300,11290,11290,11290,11290,0
|
|
20241218,190400,310703300,11290,11290,11290,11290,0
|
|
20241218,190300,310703300,11290,11290,11290,11290,0
|
|
20241218,190200,310703300,11290,11290,11290,11290,0
|
|
20241218,190100,310703300,11290,11290,11290,11290,0
|
|
20241218,190000,310703300,11290,11290,11290,11290,0
|
|
20241218,185900,310703300,11290,11290,11290,11290,0
|
|
20241218,185800,310703300,11290,11290,11290,11290,0
|
|
20241218,185700,310703300,11290,11290,11290,11290,0
|
|
20241218,185600,310703300,11290,11290,11290,11290,0
|
|
20241218,185500,310703300,11290,11290,11290,11290,0
|
|
20241218,185400,310703300,11290,11290,11290,11290,0
|
|
20241218,185300,310703300,11290,11290,11290,11290,0
|
|
20241218,185200,310703300,11290,11290,11290,11290,0
|
|
20241218,185100,310703300,11290,11290,11290,11290,0
|
|
20241218,185000,310703300,11290,11290,11290,11290,0
|
|
20241218,184900,310703300,11290,11290,11290,11290,0
|
|
20241218,184800,310703300,11290,11290,11290,11290,718
|
|
20241218,184700,310703300,11290,11290,11290,11290,0
|
|
20241218,184600,310703300,11290,11290,11290,11290,0
|
|
20241218,184500,310703300,11290,11290,11290,11290,0
|
|
20241218,184400,310703300,11290,11290,11290,11290,0
|
|
20241218,184300,310703300,11290,11290,11290,11290,0
|
|
20241218,184200,310703300,11290,11290,11290,11290,0
|
|
20241218,184100,310703300,11290,11290,11290,11290,0
|
|
20241218,184000,310703300,11290,11290,11290,11290,0
|
|
20241218,183900,310703300,11290,11290,11290,11290,0
|
|
20241218,183800,310703300,11290,11290,11290,11290,0
|
|
20241218,183700,310703300,11290,11290,11290,11290,0
|
|
20241218,183600,310703300,11290,11290,11290,11290,0
|
|
20241218,183500,310703300,11290,11290,11290,11290,0
|
|
20241218,183400,310703300,11290,11290,11290,11290,0
|
|
20241218,183300,310703300,11290,11290,11290,11290,0
|
|
20241218,183200,310703300,11290,11290,11290,11290,0
|
|
20241218,183100,310703300,11290,11290,11290,11290,0
|
|
20241218,183000,310703300,11290,11290,11290,11290,0
|
|
20241218,182900,310703300,11290,11290,11290,11290,0
|
|
20241218,182800,310703300,11290,11290,11290,11290,0
|
|
20241218,182700,310703300,11290,11290,11290,11290,0
|
|
20241218,182600,310703300,11290,11290,11290,11290,0
|
|
20241218,182500,310703300,11290,11290,11290,11290,0
|
|
20241218,182400,310703300,11290,11290,11290,11290,0
|
|
20241218,182300,310703300,11290,11290,11290,11290,0
|
|
20241218,182200,310703300,11290,11290,11290,11290,0
|
|
20241218,182100,310703300,11290,11290,11290,11290,0
|
|
20241218,182000,310703300,11290,11290,11290,11290,0
|
|
20241218,181900,310703300,11290,11290,11290,11290,0
|
|
20241218,181800,310703300,11290,11290,11290,11290,718
|
|
20241218,181700,310703300,11290,11290,11290,11290,0
|
|
20241218,181600,310703300,11290,11290,11290,11290,0
|
|
20241218,181500,310703300,11290,11290,11290,11290,0
|
|
20241218,181400,310703300,11290,11290,11290,11290,0
|
|
20241218,181300,310703300,11290,11290,11290,11290,0
|
|
20241218,181200,310703300,11290,11290,11290,11290,0
|
|
20241218,181100,310703300,11290,11290,11290,11290,0
|
|
20241218,181000,310703300,11290,11290,11290,11290,0
|
|
20241218,180900,310703300,11290,11290,11290,11290,0
|
|
20241218,180800,310703300,11290,11290,11290,11290,0
|
|
20241218,180700,310703300,11290,11290,11290,11290,0
|
|
20241218,180600,310703300,11290,11290,11290,11290,0
|
|
20241218,180500,310703300,11290,11290,11290,11290,0
|
|
20241218,180400,310703300,11290,11290,11290,11290,0
|
|
20241218,180300,310703300,11290,11290,11290,11290,0
|
|
20241218,180200,310703300,11290,11290,11290,11290,0
|
|
20241218,180100,310703300,11290,11290,11290,11290,0
|
|
20241218,180000,310703300,11290,11290,11290,11290,0
|
|
20241218,175900,310703300,11290,11290,11290,11290,0
|
|
20241218,175800,310703300,11290,11290,11290,11290,0
|
|
20241218,175700,310703300,11290,11290,11290,11290,0
|
|
20241218,175600,310703300,11290,11290,11290,11290,0
|
|
20241218,175500,310703300,11290,11290,11290,11290,0
|
|
20241218,175400,310703300,11290,11290,11290,11290,0
|
|
20241218,175300,310703300,11290,11290,11290,11290,0
|
|
20241218,175200,310703300,11290,11290,11290,11290,0
|
|
20241218,175100,310703300,11290,11290,11290,11290,0
|
|
20241218,175000,310703300,11290,11290,11290,11290,0
|
|
20241218,174900,310703300,11290,11290,11290,11290,0
|
|
20241218,174800,310703300,11290,11290,11290,11290,718
|
|
20241218,174700,310703300,11290,11290,11290,11290,0
|
|
20241218,174600,310703300,11290,11290,11290,11290,0
|
|
20241218,174500,310703300,11290,11290,11290,11290,0
|
|
20241218,174400,310703300,11290,11290,11290,11290,0
|
|
20241218,174300,310703300,11290,11290,11290,11290,0
|
|
20241218,174200,310703300,11290,11290,11290,11290,0
|
|
20241218,174100,310703300,11290,11290,11290,11290,0
|
|
20241218,174000,310703300,11290,11290,11290,11290,0
|
|
20241218,173900,310703300,11290,11290,11290,11290,0
|
|
20241218,173800,310703300,11290,11290,11290,11290,0
|
|
20241218,173700,310703300,11290,11290,11290,11290,0
|
|
20241218,173600,310703300,11290,11290,11290,11290,0
|
|
20241218,173500,310703300,11290,11290,11290,11290,0
|
|
20241218,173400,310703300,11290,11290,11290,11290,0
|
|
20241218,173300,310703300,11290,11290,11290,11290,0
|
|
20241218,173200,310703300,11290,11290,11290,11290,0
|
|
20241218,173100,310703300,11290,11290,11290,11290,0
|
|
20241218,173000,310703300,11290,11290,11290,11290,0
|
|
20241218,172900,310703300,11290,11290,11290,11290,0
|
|
20241218,172800,310703300,11290,11290,11290,11290,0
|
|
20241218,172700,310703300,11290,11290,11290,11290,0
|
|
20241218,172600,310703300,11290,11290,11290,11290,0
|
|
20241218,172500,310703300,11290,11290,11290,11290,0
|
|
20241218,172400,310703300,11290,11290,11290,11290,0
|
|
20241218,172300,310703300,11290,11290,11290,11290,0
|
|
20241218,172200,310703300,11290,11290,11290,11290,0
|
|
20241218,172100,310703300,11290,11290,11290,11290,0
|
|
20241218,172000,310703300,11290,11290,11290,11290,0
|
|
20241218,171900,310703300,11290,11290,11290,11290,0
|
|
20241218,171800,310703300,11290,11290,11290,11290,718
|
|
20241218,171700,310703300,11290,11290,11290,11290,0
|
|
20241218,171600,310703300,11290,11290,11290,11290,0
|
|
20241218,171500,310703300,11290,11290,11290,11290,0
|
|
20241218,171400,310703300,11290,11290,11290,11290,0
|
|
20241218,171300,310703300,11290,11290,11290,11290,0
|
|
20241218,171200,310703300,11290,11290,11290,11290,0
|
|
20241218,171100,310703300,11290,11290,11290,11290,0
|
|
20241218,171000,310703300,11290,11290,11290,11290,0
|
|
20241218,170900,310703300,11290,11290,11290,11290,0
|
|
20241218,170800,310703300,11290,11290,11290,11290,0
|
|
20241218,170700,310703300,11290,11290,11290,11290,0
|
|
20241218,170600,310703300,11290,11290,11290,11290,0
|
|
20241218,170500,310703300,11290,11290,11290,11290,0
|
|
20241218,170400,310703300,11290,11290,11290,11290,0
|
|
20241218,170300,310703300,11290,11290,11290,11290,0
|
|
20241218,170200,310703300,11290,11290,11290,11290,0
|
|
20241218,170100,310703300,11290,11290,11290,11290,0
|
|
20241218,170000,310703300,11290,11290,11290,11290,0
|
|
20241218,165900,310703300,11290,11290,11290,11290,0
|
|
20241218,165800,310703300,11290,11290,11290,11290,0
|
|
20241218,165700,310703300,11290,11290,11290,11290,0
|
|
20241218,165600,310703300,11290,11290,11290,11290,0
|
|
20241218,165500,310703300,11290,11290,11290,11290,0
|
|
20241218,165400,310703300,11290,11290,11290,11290,0
|
|
20241218,165300,310703300,11290,11290,11290,11290,0
|
|
20241218,165200,310703300,11290,11290,11290,11290,0
|
|
20241218,165100,310703300,11290,11290,11290,11290,0
|
|
20241218,165000,310703300,11290,11290,11290,11290,0
|
|
20241218,164900,310703300,11290,11290,11290,11290,0
|
|
20241218,164800,310703300,11290,11290,11290,11290,718
|
|
20241218,164700,310703300,11290,11290,11290,11290,0
|
|
20241218,164600,310703300,11290,11290,11290,11290,0
|
|
20241218,164500,310703300,11290,11290,11290,11290,0
|
|
20241218,164400,310703300,11290,11290,11290,11290,0
|
|
20241218,164300,310703300,11290,11290,11290,11290,0
|
|
20241218,164200,310703300,11290,11290,11290,11290,0
|
|
20241218,164100,310703300,11290,11290,11290,11290,0
|
|
20241218,164000,310703300,11290,11290,11290,11290,0
|
|
20241218,163900,310703300,11290,11290,11290,11290,0
|
|
20241218,163800,310703300,11290,11290,11290,11290,0
|
|
20241218,163700,310703300,11290,11290,11290,11290,0
|
|
20241218,163600,310703300,11290,11290,11290,11290,0
|
|
20241218,163500,310703300,11290,11290,11290,11290,0
|
|
20241218,163400,310703300,11290,11290,11290,11290,0
|
|
20241218,163300,310703300,11290,11290,11290,11290,0
|
|
20241218,163200,310703300,11290,11290,11290,11290,0
|
|
20241218,163100,310703300,11290,11290,11290,11290,0
|
|
20241218,163000,310703300,11290,11290,11290,11290,0
|
|
20241218,162900,310703300,11290,11290,11290,11290,0
|
|
20241218,162800,310703300,11290,11290,11290,11290,0
|
|
20241218,162700,310703300,11290,11290,11290,11290,0
|
|
20241218,162600,310703300,11290,11290,11290,11290,0
|
|
20241218,162500,310703300,11290,11290,11290,11290,0
|
|
20241218,162400,310703300,11290,11290,11290,11290,0
|
|
20241218,162300,310703300,11290,11290,11290,11290,0
|
|
20241218,162200,310703300,11290,11290,11290,11290,0
|
|
20241218,162100,310703300,11290,11290,11290,11290,0
|
|
20241218,162000,310703300,11290,11290,11290,11290,0
|
|
20241218,161900,310703300,11290,11290,11290,11290,0
|
|
20241218,161800,310703300,11290,11290,11290,11290,718
|
|
20241218,161700,310703300,11290,11290,11290,11290,0
|
|
20241218,161600,310703300,11290,11290,11290,11290,0
|
|
20241218,161500,310703300,11290,11290,11290,11290,0
|
|
20241218,161400,310703300,11290,11290,11290,11290,0
|
|
20241218,161300,310703300,11290,11290,11290,11290,0
|
|
20241218,161200,310703300,11290,11290,11290,11290,0
|
|
20241218,161100,310703300,11290,11290,11290,11290,0
|
|
20241218,161000,310703300,11290,11290,11290,11290,0
|
|
20241218,160900,310703300,11290,11290,11290,11290,0
|
|
20241218,160800,310703300,11290,11290,11290,11290,0
|
|
20241218,160700,310703300,11290,11290,11290,11290,0
|
|
20241218,160600,310703300,11290,11290,11290,11290,0
|
|
20241218,160500,310703300,11290,11290,11290,11290,0
|
|
20241218,160400,310703300,11290,11290,11290,11290,0
|
|
20241218,160300,310703300,11290,11290,11290,11290,0
|
|
20241218,160200,310703300,11290,11290,11290,11290,0
|
|
20241218,160100,310703300,11290,11290,11290,11290,0
|
|
20241218,160000,310703300,11290,11290,11290,11290,0
|
|
20241218,155900,310703300,11290,11290,11290,11290,0
|
|
20241218,155800,310703300,11290,11290,11290,11290,0
|
|
20241218,155700,310703300,11290,11290,11290,11290,0
|
|
20241218,155600,310703300,11290,11290,11290,11290,0
|
|
20241218,155500,310703300,11290,11290,11290,11290,0
|
|
20241218,155400,310703300,11290,11290,11290,11290,0
|
|
20241218,155300,310703300,11290,11290,11290,11290,0
|
|
20241218,155200,310703300,11290,11290,11290,11290,0
|
|
20241218,155100,310703300,11290,11290,11290,11290,0
|
|
20241218,155000,310703300,11290,11290,11290,11290,0
|
|
20241218,154900,310703300,11290,11290,11290,11290,0
|
|
20241218,154800,310703300,11290,11290,11290,11290,718
|
|
20241218,154700,310703300,11290,11290,11290,11290,0
|
|
20241218,154600,310703300,11290,11290,11290,11290,0
|
|
20241218,154500,310703300,11290,11290,11290,11290,0
|
|
20241218,154400,310703300,11290,11290,11290,11290,0
|
|
20241218,154300,310703300,11290,11290,11290,11290,0
|
|
20241218,154200,310703300,11290,11290,11290,11290,0
|
|
20241218,154100,310703300,11290,11290,11290,11290,0
|
|
20241218,154000,310703300,11290,11290,11290,11290,0
|
|
20241218,153900,310703300,11290,11290,11290,11290,0
|
|
20241218,153800,310703300,11290,11290,11290,11290,0
|
|
20241218,153700,310703300,11290,11290,11290,11290,0
|
|
20241218,153600,310703300,11290,11290,11290,11290,0
|
|
20241218,153500,310703300,11290,11290,11290,11290,0
|
|
20241218,153400,310703300,11290,11290,11290,11290,0
|
|
20241218,153300,310703300,11290,11290,11290,11290,0
|
|
20241218,153200,310703300,11290,11290,11290,11290,0
|
|
20241218,153100,310703300,11290,11290,11290,11290,0
|
|
20241218,153000,310703300,11290,11290,11290,11290,718
|
|
20241218,152900,302597080,11290,11290,11290,11290,0
|
|
20241218,152800,302597080,11290,11290,11290,11290,0
|
|
20241218,152700,302597080,11290,11290,11290,11290,0
|
|
20241218,152600,302597080,11290,11290,11290,11290,0
|
|
20241218,152500,302597080,11290,11290,11290,11290,0
|
|
20241218,152400,302597080,11290,11290,11290,11290,0
|
|
20241218,152300,302597080,11290,11290,11290,11290,0
|
|
20241218,152200,302597080,11290,11290,11290,11290,0
|
|
20241218,152100,302597080,11290,11290,11290,11290,0
|
|
20241218,152000,302597080,11290,11290,11290,11290,0
|
|
20241218,151900,302597080,11290,11260,11290,11260,26
|
|
20241218,151800,302303600,11290,11290,11290,11290,38
|
|
20241218,151700,301874580,11260,11260,11260,11260,2
|
|
20241218,151600,301852060,11260,11260,11260,11260,0
|
|
20241218,151500,301852060,11260,11260,11260,11260,6
|
|
20241218,151400,301784500,11260,11260,11260,11260,16
|
|
20241218,151300,301604340,11290,11290,11290,11290,0
|
|
20241218,151200,301604340,11290,11290,11290,11290,0
|
|
20241218,151100,301604340,11290,11290,11290,11290,0
|
|
20241218,151000,301604340,11290,11290,11290,11290,126
|
|
20241218,150900,300181800,11270,11270,11270,11270,0
|
|
20241218,150800,300181800,11270,11270,11270,11270,0
|
|
20241218,150700,300181800,11270,11270,11270,11270,0
|
|
20241218,150600,300181800,11270,11270,11270,11270,0
|
|
20241218,150500,300181800,11270,11270,11270,11270,0
|
|
20241218,150400,300181800,11270,11290,11300,11270,1619
|
|
20241218,150300,281918840,11300,11300,11300,11300,0
|
|
20241218,150200,281918840,11300,11300,11300,11300,0
|
|
20241218,150100,281918840,11300,11300,11300,11300,1
|
|
20241218,150000,281907540,11290,11290,11290,11290,1
|
|
20241218,145900,281896250,11300,11300,11300,11300,0
|
|
20241218,145800,281896250,11300,11300,11300,11300,0
|
|
20241218,145700,281896250,11300,11300,11300,11300,0
|
|
20241218,145600,281896250,11300,11300,11300,11300,0
|
|
20241218,145500,281896250,11300,11300,11300,11300,0
|
|
20241218,145400,281896250,11300,11300,11300,11300,0
|
|
20241218,145300,281896250,11300,11300,11300,11300,0
|
|
20241218,145200,281896250,11300,11300,11300,11300,70
|
|
20241218,145100,281105250,11310,11310,11310,11310,0
|
|
20241218,145000,281105250,11310,11310,11310,11310,0
|
|
20241218,144900,281105250,11310,11310,11310,11270,1790
|
|
20241218,144800,260909020,11320,11310,11320,11310,127
|
|
20241218,144700,259472400,11320,11260,11320,11260,1294
|
|
20241218,144600,244876980,11260,11260,11260,11260,6
|
|
20241218,144500,244809420,11260,11260,11260,11260,7
|
|
20241218,144400,244730600,11260,11270,11280,11260,467
|
|
20241218,144300,239471490,11280,11280,11280,11280,0
|
|
20241218,144200,239471490,11280,11280,11280,11280,0
|
|
20241218,144100,239471490,11280,11280,11280,11280,0
|
|
20241218,144000,239471490,11280,11280,11280,11280,19
|
|
20241218,143900,239257170,11270,11270,11270,11270,7
|
|
20241218,143800,239178280,11270,11270,11270,11270,5
|
|
20241218,143700,239121930,11270,11270,11270,11270,26
|
|
20241218,143600,238828910,11270,11270,11270,11270,1392
|
|
20241218,143500,223141070,11310,11310,11310,11310,86
|
|
20241218,143400,222168410,11300,11300,11300,11270,1961
|
|
20241218,143300,200044650,11320,11320,11320,11320,0
|
|
20241218,143200,200044650,11320,11320,11320,11320,0
|
|
20241218,143100,200044650,11320,11260,11320,11260,3682
|
|
20241218,143000,158490800,11270,11270,11270,11270,0
|
|
20241218,142900,158490800,11270,11270,11270,11270,0
|
|
20241218,142800,158490800,11270,11270,11270,11270,0
|
|
20241218,142700,158490800,11270,11270,11270,11270,0
|
|
20241218,142600,158490800,11270,11270,11270,11270,0
|
|
20241218,142500,158490800,11270,11270,11270,11270,0
|
|
20241218,142400,158490800,11270,11270,11270,11270,0
|
|
20241218,142300,158490800,11270,11260,11270,11260,472
|
|
20241218,142200,153171560,11260,11260,11260,11260,0
|
|
20241218,142100,153171560,11260,11260,11260,11260,0
|
|
20241218,142000,153171560,11260,11260,11260,11260,0
|
|
20241218,141900,153171560,11260,11260,11260,11260,0
|
|
20241218,141800,153171560,11260,11260,11260,11260,0
|
|
20241218,141700,153171560,11260,11260,11260,11260,0
|
|
20241218,141600,153171560,11260,11260,11260,11260,1
|
|
20241218,141500,153160300,11270,11270,11270,11270,0
|
|
20241218,141400,153160300,11270,11270,11270,11270,0
|
|
20241218,141300,153160300,11270,11270,11270,11270,0
|
|
20241218,141200,153160300,11270,11270,11270,11270,0
|
|
20241218,141100,153160300,11270,11270,11270,11270,0
|
|
20241218,141000,153160300,11270,11270,11270,11270,0
|
|
20241218,140900,153160300,11270,11270,11270,11270,0
|
|
20241218,140800,153160300,11270,11270,11270,11270,0
|
|
20241218,140700,153160300,11270,11270,11270,11270,0
|
|
20241218,140600,153160300,11270,11270,11270,11270,0
|
|
20241218,140500,153160300,11270,11270,11270,11270,0
|
|
20241218,140400,153160300,11270,11270,11270,11270,0
|
|
20241218,140300,153160300,11270,11270,11270,11270,0
|
|
20241218,140200,153160300,11270,11260,11270,11260,209
|
|
20241218,140100,150806540,11260,11260,11260,11260,133
|
|
20241218,140000,149308960,11270,11270,11270,11270,0
|
|
20241218,135900,149308960,11270,11270,11270,11270,0
|
|
20241218,135800,149308960,11270,11270,11270,11270,0
|
|
20241218,135700,149308960,11270,11270,11270,11270,0
|
|
20241218,135600,149308960,11270,11270,11270,11270,0
|
|
20241218,135500,149308960,11270,11270,11270,11270,0
|
|
20241218,135400,149308960,11270,11270,11270,11270,0
|
|
20241218,135300,149308960,11270,11270,11270,11270,0
|
|
20241218,135200,149308960,11270,11270,11270,11270,0
|
|
20241218,135100,149308960,11270,11270,11270,11270,0
|
|
20241218,135000,149308960,11270,11270,11270,11270,11
|
|
20241218,134900,149184990,11280,11270,11280,11270,178
|
|
20241218,134800,147178550,11270,11250,11270,11250,185
|
|
20241218,134700,145093690,11250,11250,11250,11250,0
|
|
20241218,134600,145093690,11250,11250,11250,11250,0
|
|
20241218,134500,145093690,11250,11250,11250,11250,0
|
|
20241218,134400,145093690,11250,11250,11250,11250,0
|
|
20241218,134300,145093690,11250,11250,11250,11250,0
|
|
20241218,134200,145093690,11250,11250,11250,11250,13
|
|
20241218,134100,144947440,11260,11260,11260,11260,0
|
|
20241218,134000,144947440,11260,11260,11260,11260,0
|
|
20241218,133900,144947440,11260,11260,11260,11260,1
|
|
20241218,133800,144936180,11260,11260,11260,11260,0
|
|
20241218,133700,144936180,11260,11260,11260,11260,0
|
|
20241218,133600,144936180,11260,11260,11260,11260,700
|
|
20241218,133500,137054180,11260,11260,11260,11260,0
|
|
20241218,133400,137054180,11260,11260,11260,11260,0
|
|
20241218,133300,137054180,11260,11260,11260,11260,0
|
|
20241218,133200,137054180,11260,11260,11260,11260,0
|
|
20241218,133100,137054180,11260,11260,11260,11260,0
|
|
20241218,133000,137054180,11260,11260,11260,11260,0
|
|
20241218,132900,137054180,11260,11260,11260,11260,0
|
|
20241218,132800,137054180,11260,11260,11260,11260,0
|
|
20241218,132700,137054180,11260,11250,11260,11250,63
|
|
20241218,132600,136345300,11260,11260,11260,11260,0
|
|
20241218,132500,136345300,11260,11260,11260,11260,0
|
|
20241218,132400,136345300,11260,11260,11260,11260,0
|
|
20241218,132300,136345300,11260,11260,11260,11260,0
|
|
20241218,132200,136345300,11260,11260,11260,11260,0
|
|
20241218,132100,136345300,11260,11260,11260,11260,0
|
|
20241218,132000,136345300,11260,11260,11260,11260,0
|
|
20241218,131900,136345300,11260,11260,11260,11250,158
|
|
20241218,131800,134566340,11270,11270,11270,11270,0
|
|
20241218,131700,134566340,11270,11270,11270,11270,1
|
|
20241218,131600,134555070,11260,11270,11270,11260,11
|
|
20241218,131500,134431110,11240,11240,11240,11240,0
|
|
20241218,131400,134431110,11240,11240,11240,11240,0
|
|
20241218,131300,134431110,11240,11240,11240,11240,0
|
|
20241218,131200,134431110,11240,11240,11240,11240,0
|
|
20241218,131100,134431110,11240,11240,11240,11240,0
|
|
20241218,131000,134431110,11240,11240,11240,11240,0
|
|
20241218,130900,134431110,11240,11240,11240,11240,0
|
|
20241218,130800,134431110,11240,11240,11240,11240,0
|
|
20241218,130700,134431110,11240,11240,11240,11240,0
|
|
20241218,130600,134431110,11240,11240,11240,11240,0
|
|
20241218,130500,134431110,11240,11240,11240,11240,0
|
|
20241218,130400,134431110,11240,11240,11240,11240,0
|
|
20241218,130300,134431110,11240,11240,11240,11240,0
|
|
20241218,130200,134431110,11240,11240,11240,11240,0
|
|
20241218,130100,134431110,11240,11240,11240,11240,56
|
|
20241218,130000,133801670,11240,11240,11240,11240,2
|
|
20241218,125900,133779190,11240,11240,11240,11240,0
|
|
20241218,125800,133779190,11240,11240,11240,11240,1
|
|
20241218,125700,133767950,11240,11240,11240,11240,0
|
|
20241218,125600,133767950,11240,11240,11240,11240,1
|
|
20241218,125500,133756710,11240,11240,11240,11240,0
|
|
20241218,125400,133756710,11240,11240,11240,11240,1
|
|
20241218,125300,133745470,11250,11250,11250,11250,1
|
|
20241218,125200,133734220,11250,11230,11250,11230,149
|
|
20241218,125100,132060790,11260,11260,11260,11230,488
|
|
20241218,125000,126578040,11260,11230,11260,11230,568
|
|
20241218,124900,120197390,11260,11260,11260,11260,1
|
|
20241218,124800,120186130,11270,11270,11270,11270,1
|
|
20241218,124700,120174860,11280,11280,11280,11280,0
|
|
20241218,124600,120174860,11280,11270,11280,11240,2458
|
|
20241218,124500,92532930,11280,11280,11280,11280,0
|
|
20241218,124400,92532930,11280,11280,11280,11280,1
|
|
20241218,124300,92521650,11280,11280,11280,11280,1
|
|
20241218,124200,92510370,11280,11280,11280,11280,0
|
|
20241218,124100,92510370,11280,11280,11280,11280,1
|
|
20241218,124000,92499090,11280,11270,11280,11270,84
|
|
20241218,123900,91552240,11270,11270,11270,11270,1
|
|
20241218,123800,91540970,11270,11270,11280,11270,127
|
|
20241218,123700,90109430,11280,11280,11280,11280,0
|
|
20241218,123600,90109430,11280,11270,11280,11270,385
|
|
20241218,123500,85769850,11280,11280,11280,11280,0
|
|
20241218,123400,85769850,11280,11280,11280,11280,2
|
|
20241218,123300,85747290,11280,11280,11280,11280,1
|
|
20241218,123200,85736010,11280,11280,11280,11280,0
|
|
20241218,123100,85736010,11280,11280,11280,11280,1
|
|
20241218,123000,85724730,11270,11270,11270,11270,0
|
|
20241218,122900,85724730,11270,11280,11280,11270,29
|
|
20241218,122800,85397830,11280,11280,11280,11280,1
|
|
20241218,122700,85386550,11280,11280,11280,11280,0
|
|
20241218,122600,85386550,11280,11280,11280,11280,1
|
|
20241218,122500,85375270,11280,11280,11280,11280,0
|
|
20241218,122400,85375270,11280,11280,11280,11280,3
|
|
20241218,122300,85341430,11280,11280,11280,11280,1
|
|
20241218,122200,85330150,11280,11280,11280,11280,0
|
|
20241218,122100,85330150,11280,11280,11280,11280,1
|
|
20241218,122000,85318870,11280,11280,11280,11280,0
|
|
20241218,121900,85318870,11280,11280,11280,11280,1
|
|
20241218,121800,85307590,11280,11280,11280,11280,1
|
|
20241218,121700,85296310,11280,11280,11280,11280,0
|
|
20241218,121600,85296310,11280,11280,11280,11280,1
|
|
20241218,121500,85285030,11280,11280,11280,11280,0
|
|
20241218,121400,85285030,11280,11270,11280,11270,120
|
|
20241218,121300,83932370,11270,11270,11270,11270,1
|
|
20241218,121200,83921100,11270,11270,11270,11270,5
|
|
20241218,121100,83864750,11280,11280,11280,11280,1
|
|
20241218,121000,83853470,11280,11270,11280,11270,4
|
|
20241218,120900,83808370,11270,11280,11280,11270,4
|
|
20241218,120800,83763280,11280,11280,11280,11280,1
|
|
20241218,120700,83752000,11280,11270,11280,11270,235
|
|
20241218,120600,81103080,11280,11270,11280,11270,149
|
|
20241218,120500,79423530,11260,11270,11270,11260,190
|
|
20241218,120400,77282300,11270,11270,11270,11270,1
|
|
20241218,120300,77271030,11270,11270,11270,11270,1
|
|
20241218,120200,77259760,11270,11270,11270,11270,0
|
|
20241218,120100,77259760,11270,11270,11270,11270,1
|
|
20241218,120000,77248490,11270,11270,11270,11270,0
|
|
20241218,115900,77248490,11270,11270,11270,11270,1
|
|
20241218,115800,77237220,11270,11270,11270,11270,126
|
|
20241218,115700,75817200,11270,11270,11270,11270,0
|
|
20241218,115600,75817200,11270,11270,11270,11260,18
|
|
20241218,115500,75614470,11270,11270,11270,11270,0
|
|
20241218,115400,75614470,11270,11270,11270,11270,1
|
|
20241218,115300,75603200,11270,11270,11270,11270,1
|
|
20241218,115200,75591930,11270,11270,11270,11270,0
|
|
20241218,115100,75591930,11270,11270,11270,11270,1
|
|
20241218,115000,75580660,11270,11270,11270,11270,210
|
|
20241218,114900,73213960,11270,11270,11270,11270,1
|
|
20241218,114800,73202690,11270,11270,11270,11270,3
|
|
20241218,114700,73168880,11280,11280,11280,11280,0
|
|
20241218,114600,73168880,11280,11280,11280,11280,1
|
|
20241218,114500,73157600,11280,11280,11280,11280,0
|
|
20241218,114400,73157600,11280,11280,11280,11280,1
|
|
20241218,114300,73146320,11280,11280,11280,11280,1
|
|
20241218,114200,73135040,11280,11280,11280,11280,0
|
|
20241218,114100,73135040,11280,11280,11280,11280,1
|
|
20241218,114000,73123760,11290,11290,11290,11290,0
|
|
20241218,113900,73123760,11290,11290,11290,11290,1
|
|
20241218,113800,73112470,11290,11290,11290,11290,1
|
|
20241218,113700,73101180,11290,11290,11290,11290,0
|
|
20241218,113600,73101180,11290,11280,11290,11280,130
|
|
20241218,113500,71634710,11290,11280,11290,11280,399
|
|
20241218,113400,67133440,11280,11280,11280,11280,1
|
|
20241218,113300,67122160,11280,11280,11280,11280,1
|
|
20241218,113200,67110880,11280,11270,11280,11270,17
|
|
20241218,113100,66919250,11290,11290,11290,11290,1
|
|
20241218,113000,66907960,11290,11290,11290,11290,0
|
|
20241218,112900,66907960,11290,11290,11290,11290,1
|
|
20241218,112800,66896670,11290,11290,11290,11290,1
|
|
20241218,112700,66885380,11290,11280,11290,11280,376
|
|
20241218,112600,62643640,11280,11280,11280,11280,1
|
|
20241218,112500,62632360,11280,11280,11280,11280,0
|
|
20241218,112400,62632360,11280,11270,11280,11270,196
|
|
20241218,112300,60423380,11270,11270,11270,11270,1
|
|
20241218,112200,60412110,11270,11270,11270,11270,0
|
|
20241218,112100,60412110,11270,11270,11270,11270,1
|
|
20241218,112000,60400840,11270,11260,11270,11260,57
|
|
20241218,111900,59758910,11270,11270,11270,11270,1
|
|
20241218,111800,59747640,11270,11270,11270,11270,1
|
|
20241218,111700,59736370,11270,11270,11270,11270,0
|
|
20241218,111600,59736370,11270,11260,11270,11260,5
|
|
20241218,111500,59680040,11270,11270,11270,11270,0
|
|
20241218,111400,59680040,11270,11270,11270,11270,1
|
|
20241218,111300,59668770,11270,11270,11270,11270,1
|
|
20241218,111200,59657500,11270,11270,11270,11270,0
|
|
20241218,111100,59657500,11270,11270,11270,11270,1
|
|
20241218,111000,59646230,11270,11270,11270,11270,0
|
|
20241218,110900,59646230,11270,11270,11270,11270,33
|
|
20241218,110800,59274320,11270,11270,11270,11270,1
|
|
20241218,110700,59263050,11270,11270,11270,11260,37
|
|
20241218,110600,58846190,11270,11270,11270,11270,1
|
|
20241218,110500,58834920,11270,11270,11270,11270,0
|
|
20241218,110400,58834920,11270,11270,11270,11270,1
|
|
20241218,110300,58823650,11270,11270,11270,11270,0
|
|
20241218,110200,58823650,11270,11270,11270,11270,1
|
|
20241218,110100,58812380,11270,11270,11270,11270,1
|
|
20241218,110000,58801110,11270,11270,11270,11270,0
|
|
20241218,105900,58801110,11270,11270,11270,11270,1
|
|
20241218,105800,58789840,11270,11270,11270,11270,0
|
|
20241218,105700,58789840,11270,11270,11270,11270,126
|
|
20241218,105600,57369820,11270,11270,11270,11270,1
|
|
20241218,105500,57358550,11270,11270,11270,11270,0
|
|
20241218,105400,57358550,11270,11250,11270,11240,1053
|
|
20241218,105300,45510770,11260,11260,11260,11260,105
|
|
20241218,105200,44328470,11270,11270,11280,11270,377
|
|
20241218,105100,40079550,11270,11270,11270,11260,128
|
|
20241218,105000,38638080,11270,11250,11270,11250,692
|
|
20241218,104900,30851500,11250,11210,11250,11210,394
|
|
20241218,104800,26426450,11210,11210,11210,11210,0
|
|
20241218,104700,26426450,11210,11210,11210,11210,1
|
|
20241218,104600,26415240,11210,11210,11210,11210,1
|
|
20241218,104500,26404030,11210,11210,11210,11210,0
|
|
20241218,104400,26404030,11210,11210,11210,11210,1
|
|
20241218,104300,26392820,11210,11210,11210,11210,0
|
|
20241218,104200,26392820,11210,11210,11210,11210,1
|
|
20241218,104100,26381610,11210,11210,11210,11210,1
|
|
20241218,104000,26370400,11210,11210,11210,11210,0
|
|
20241218,103900,26370400,11210,11190,11210,11190,8
|
|
20241218,103800,26280750,11190,11190,11200,11190,77
|
|
20241218,103700,25419010,11190,11190,11190,11190,1
|
|
20241218,103600,25407820,11190,11190,11190,11190,1
|
|
20241218,103500,25396630,11190,11190,11190,11190,0
|
|
20241218,103400,25396630,11190,11190,11190,11190,1
|
|
20241218,103300,25385440,11190,11190,11190,11190,0
|
|
20241218,103200,25385440,11190,11190,11190,11190,1
|
|
20241218,103100,25374250,11200,11190,11200,11190,23
|
|
20241218,103000,25116670,11190,11190,11190,11190,0
|
|
20241218,102900,25116670,11190,11190,11200,11180,231
|
|
20241218,102800,22533570,11190,11200,11200,11190,9
|
|
20241218,102700,22432780,11210,11210,11210,11210,1
|
|
20241218,102600,22421570,11210,11210,11210,11210,1
|
|
20241218,102500,22410360,11210,11210,11210,11210,0
|
|
20241218,102400,22410360,11210,11210,11210,11210,2
|
|
20241218,102300,22387940,11210,11210,11210,11210,0
|
|
20241218,102200,22387940,11210,11210,11210,11210,3
|
|
20241218,102100,22354310,11210,11210,11210,11210,1
|
|
20241218,102000,22343100,11210,11210,11210,11210,0
|
|
20241218,101900,22343100,11210,11210,11210,11210,1
|
|
20241218,101800,22331890,11210,11210,11210,11210,0
|
|
20241218,101700,22331890,11210,11210,11210,11210,1
|
|
20241218,101600,22320680,11210,11210,11210,11210,1
|
|
20241218,101500,22309470,11210,11210,11210,11210,0
|
|
20241218,101400,22309470,11210,11210,11210,11210,1
|
|
20241218,101300,22298260,11210,11210,11210,11210,0
|
|
20241218,101200,22298260,11210,11210,11240,11210,9
|
|
20241218,101100,22197340,11210,11210,11210,11210,1
|
|
20241218,101000,22186130,11210,11210,11210,11210,0
|
|
20241218,100900,22186130,11210,11210,11210,11210,1
|
|
20241218,100800,22174920,11210,11210,11210,11210,0
|
|
20241218,100700,22174920,11210,11200,11240,11200,5
|
|
20241218,100600,22118830,11200,11200,11200,11200,1
|
|
20241218,100500,22107630,11200,11200,11200,11200,0
|
|
20241218,100400,22107630,11200,11200,11200,11200,2
|
|
20241218,100300,22085230,11200,11200,11200,11200,0
|
|
20241218,100200,22085230,11200,11200,11200,11200,1
|
|
20241218,100100,22074030,11200,11200,11200,11200,1
|
|
20241218,100000,22062830,11240,11240,11240,11240,0
|
|
20241218,095900,22062830,11240,11210,11240,11210,14
|
|
20241218,095800,21905530,11210,11190,11210,11190,50
|
|
20241218,095700,21345060,11190,11190,11240,11190,6
|
|
20241218,095600,21277770,11190,11200,11200,11180,130
|
|
20241218,095500,19824000,11200,11200,11200,11200,0
|
|
20241218,095400,19824000,11200,11200,11200,11200,1
|
|
20241218,095300,19812800,11200,11200,11200,11200,0
|
|
20241218,095200,19812800,11200,11200,11200,11200,1
|
|
20241218,095100,19801600,11200,11200,11200,11200,1
|
|
20241218,095000,19790400,11200,11200,11200,11200,0
|
|
20241218,094900,19790400,11200,11200,11200,11200,1
|
|
20241218,094800,19779200,11200,11200,11200,11200,0
|
|
20241218,094700,19779200,11200,11200,11200,11200,1
|
|
20241218,094600,19768000,11210,11210,11210,11210,1
|
|
20241218,094500,19756790,11240,11240,11240,11240,0
|
|
20241218,094400,19756790,11240,11210,11240,11210,3
|
|
20241218,094300,19723130,11210,11210,11210,11210,0
|
|
20241218,094200,19723130,11210,11200,11210,11200,2
|
|
20241218,094100,19700720,11200,11200,11200,11200,1
|
|
20241218,094000,19689520,11200,11200,11200,11200,0
|
|
20241218,093900,19689520,11200,11200,11200,11200,2
|
|
20241218,093800,19667120,11200,11200,11200,11200,0
|
|
20241218,093700,19667120,11200,11200,11200,11200,1
|
|
20241218,093600,19655920,11240,11210,11240,11200,7
|
|
20241218,093500,19577450,11200,11200,11200,11200,3
|
|
20241218,093400,19543850,11200,11200,11200,11200,0
|
|
20241218,093300,19543850,11200,11200,11240,11200,5
|
|
20241218,093200,19487810,11200,11200,11200,11200,1
|
|
20241218,093100,19476610,11190,11180,11240,11180,30
|
|
20241218,093000,19140800,11190,11190,11240,11180,320
|
|
20241218,092900,15559340,11230,11220,11230,11180,1134
|
|
20241218,092800,2866190,11240,11240,11240,11240,0
|
|
20241218,092700,2866190,11240,11240,11240,11240,0
|
|
20241218,092600,2866190,11240,11240,11240,11240,0
|
|
20241218,092500,2866190,11240,11240,11240,11240,0
|
|
20241218,092400,2866190,11240,11240,11240,11240,0
|
|
20241218,092300,2866190,11240,11240,11240,11240,0
|
|
20241218,092200,2866190,11240,11240,11240,11240,0
|
|
20241218,092100,2866190,11240,11240,11240,11240,0
|
|
20241218,092000,2866190,11240,11240,11240,11240,0
|
|
20241218,091900,2866190,11240,11240,11240,11240,0
|
|
20241218,091800,2866190,11240,11240,11240,11240,0
|
|
20241218,091700,2866190,11240,11240,11240,11240,0
|
|
20241218,091600,2866190,11240,11240,11240,11240,0
|
|
20241218,091500,2866190,11240,11240,11240,11240,0
|
|
20241218,091400,2866190,11240,11240,11240,11240,0
|
|
20241218,091300,2866190,11240,11240,11240,11240,45
|
|
20241218,091200,2360390,11240,11240,11240,11240,0
|
|
20241218,091100,2360390,11240,11240,11240,11240,50
|
|
20241218,091000,1798390,11240,11240,11240,11240,0
|
|
20241218,090900,1798390,11240,11240,11240,11240,0
|
|
20241218,090800,1798390,11240,11240,11240,11240,29
|
|
20241218,090700,1472430,11240,11240,11240,11240,0
|
|
20241218,090600,1472430,11240,11240,11240,11240,0
|
|
20241218,090500,1472430,11240,11240,11240,11240,117
|
|
20241218,090400,157350,11240,11240,11240,11240,0
|
|
20241218,090300,157350,11240,11240,11240,11240,0
|
|
20241218,090200,157350,11240,11240,11240,11240,0
|
|
20241218,090100,157350,11240,11240,11240,11240,0
|
|
20241218,090000,157350,11240,11230,11240,11230,14
|