584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184100,1088548550,18390,18390,18390,18390,661
|
|
20241218,184000,1088548550,18390,18390,18390,18390,0
|
|
20241218,183900,1088548550,18390,18390,18390,18390,0
|
|
20241218,183800,1088548550,18390,18390,18390,18390,0
|
|
20241218,183700,1088548550,18390,18390,18390,18390,0
|
|
20241218,183600,1088548550,18390,18390,18390,18390,0
|
|
20241218,183500,1088548550,18390,18390,18390,18390,0
|
|
20241218,183400,1088548550,18390,18390,18390,18390,0
|
|
20241218,183300,1088548550,18390,18390,18390,18390,0
|
|
20241218,183200,1088548550,18390,18390,18390,18390,0
|
|
20241218,183100,1088548550,18390,18390,18390,18390,0
|
|
20241218,183000,1088548550,18390,18390,18390,18390,0
|
|
20241218,182900,1088548550,18390,18390,18390,18390,0
|
|
20241218,182800,1088548550,18390,18390,18390,18390,0
|
|
20241218,182700,1088548550,18390,18390,18390,18390,0
|
|
20241218,182600,1088548550,18390,18390,18390,18390,0
|
|
20241218,182500,1088548550,18390,18390,18390,18390,0
|
|
20241218,182400,1088548550,18390,18390,18390,18390,0
|
|
20241218,182300,1088548550,18390,18390,18390,18390,0
|
|
20241218,182200,1088548550,18390,18390,18390,18390,0
|
|
20241218,182100,1088548550,18390,18390,18390,18390,0
|
|
20241218,182000,1088548550,18390,18390,18390,18390,0
|
|
20241218,181900,1088548550,18390,18390,18390,18390,0
|
|
20241218,181800,1088548550,18390,18390,18390,18390,0
|
|
20241218,181700,1088548550,18390,18390,18390,18390,0
|
|
20241218,181600,1088548550,18390,18390,18390,18390,0
|
|
20241218,181500,1088548550,18390,18390,18390,18390,0
|
|
20241218,181400,1088548550,18390,18390,18390,18390,0
|
|
20241218,181300,1088548550,18390,18390,18390,18390,0
|
|
20241218,181200,1088548550,18390,18390,18390,18390,0
|
|
20241218,181100,1088548550,18390,18390,18390,18390,661
|
|
20241218,181000,1088548550,18390,18390,18390,18390,0
|
|
20241218,180900,1088548550,18390,18390,18390,18390,0
|
|
20241218,180800,1088548550,18390,18390,18390,18390,0
|
|
20241218,180700,1088548550,18390,18390,18390,18390,0
|
|
20241218,180600,1088548550,18390,18390,18390,18390,0
|
|
20241218,180500,1088548550,18390,18390,18390,18390,0
|
|
20241218,180400,1088548550,18390,18390,18390,18390,0
|
|
20241218,180300,1088548550,18390,18390,18390,18390,0
|
|
20241218,180200,1088548550,18390,18390,18390,18390,0
|
|
20241218,180100,1088548550,18390,18390,18390,18390,0
|
|
20241218,180000,1088548550,18390,18390,18390,18390,0
|
|
20241218,175900,1088548550,18390,18390,18390,18390,0
|
|
20241218,175800,1088548550,18390,18390,18390,18390,0
|
|
20241218,175700,1088548550,18390,18390,18390,18390,0
|
|
20241218,175600,1088548550,18390,18390,18390,18390,0
|
|
20241218,175500,1088548550,18390,18390,18390,18390,0
|
|
20241218,175400,1088548550,18390,18390,18390,18390,0
|
|
20241218,175300,1088548550,18390,18390,18390,18390,0
|
|
20241218,175200,1088548550,18390,18390,18390,18390,0
|
|
20241218,175100,1088548550,18390,18390,18390,18390,0
|
|
20241218,175000,1088548550,18390,18390,18390,18390,0
|
|
20241218,174900,1088548550,18390,18390,18390,18390,0
|
|
20241218,174800,1088548550,18390,18390,18390,18390,0
|
|
20241218,174700,1088548550,18390,18390,18390,18390,0
|
|
20241218,174600,1088548550,18390,18390,18390,18390,0
|
|
20241218,174500,1088548550,18390,18390,18390,18390,0
|
|
20241218,174400,1088548550,18390,18390,18390,18390,0
|
|
20241218,174300,1088548550,18390,18390,18390,18390,0
|
|
20241218,174200,1088548550,18390,18390,18390,18390,0
|
|
20241218,174100,1088548550,18390,18390,18390,18390,661
|
|
20241218,174000,1088548550,18390,18390,18390,18390,0
|
|
20241218,173900,1088548550,18390,18390,18390,18390,0
|
|
20241218,173800,1088548550,18390,18390,18390,18390,0
|
|
20241218,173700,1088548550,18390,18390,18390,18390,0
|
|
20241218,173600,1088548550,18390,18390,18390,18390,0
|
|
20241218,173500,1088548550,18390,18390,18390,18390,0
|
|
20241218,173400,1088548550,18390,18390,18390,18390,0
|
|
20241218,173300,1088548550,18390,18390,18390,18390,0
|
|
20241218,173200,1088548550,18390,18390,18390,18390,0
|
|
20241218,173100,1088548550,18390,18390,18390,18390,0
|
|
20241218,173000,1088548550,18390,18390,18390,18390,0
|
|
20241218,172900,1088548550,18390,18390,18390,18390,0
|
|
20241218,172800,1088548550,18390,18390,18390,18390,0
|
|
20241218,172700,1088548550,18390,18390,18390,18390,0
|
|
20241218,172600,1088548550,18390,18390,18390,18390,0
|
|
20241218,172500,1088548550,18390,18390,18390,18390,0
|
|
20241218,172400,1088548550,18390,18390,18390,18390,0
|
|
20241218,172300,1088548550,18390,18390,18390,18390,0
|
|
20241218,172200,1088548550,18390,18390,18390,18390,0
|
|
20241218,172100,1088548550,18390,18390,18390,18390,0
|
|
20241218,172000,1088548550,18390,18390,18390,18390,0
|
|
20241218,171900,1088548550,18390,18390,18390,18390,0
|
|
20241218,171800,1088548550,18390,18390,18390,18390,0
|
|
20241218,171700,1088548550,18390,18390,18390,18390,0
|
|
20241218,171600,1088548550,18390,18390,18390,18390,0
|
|
20241218,171500,1088548550,18390,18390,18390,18390,0
|
|
20241218,171400,1088548550,18390,18390,18390,18390,0
|
|
20241218,171300,1088548550,18390,18390,18390,18390,0
|
|
20241218,171200,1088548550,18390,18390,18390,18390,0
|
|
20241218,171100,1088548550,18390,18390,18390,18390,661
|
|
20241218,171000,1088548550,18390,18390,18390,18390,0
|
|
20241218,170900,1088548550,18390,18390,18390,18390,0
|
|
20241218,170800,1088548550,18390,18390,18390,18390,0
|
|
20241218,170700,1088548550,18390,18390,18390,18390,0
|
|
20241218,170600,1088548550,18390,18390,18390,18390,0
|
|
20241218,170500,1088548550,18390,18390,18390,18390,0
|
|
20241218,170400,1088548550,18390,18390,18390,18390,0
|
|
20241218,170300,1088548550,18390,18390,18390,18390,0
|
|
20241218,170200,1088548550,18390,18390,18390,18390,0
|
|
20241218,170100,1088548550,18390,18390,18390,18390,0
|
|
20241218,170000,1088548550,18390,18390,18390,18390,0
|
|
20241218,165900,1088548550,18390,18390,18390,18390,0
|
|
20241218,165800,1088548550,18390,18390,18390,18390,0
|
|
20241218,165700,1088548550,18390,18390,18390,18390,0
|
|
20241218,165600,1088548550,18390,18390,18390,18390,0
|
|
20241218,165500,1088548550,18390,18390,18390,18390,0
|
|
20241218,165400,1088548550,18390,18390,18390,18390,0
|
|
20241218,165300,1088548550,18390,18390,18390,18390,0
|
|
20241218,165200,1088548550,18390,18390,18390,18390,0
|
|
20241218,165100,1088548550,18390,18390,18390,18390,0
|
|
20241218,165000,1088548550,18390,18390,18390,18390,0
|
|
20241218,164900,1088548550,18390,18390,18390,18390,0
|
|
20241218,164800,1088548550,18390,18390,18390,18390,0
|
|
20241218,164700,1088548550,18390,18390,18390,18390,0
|
|
20241218,164600,1088548550,18390,18390,18390,18390,0
|
|
20241218,164500,1088548550,18390,18390,18390,18390,0
|
|
20241218,164400,1088548550,18390,18390,18390,18390,0
|
|
20241218,164300,1088548550,18390,18390,18390,18390,0
|
|
20241218,164200,1088548550,18390,18390,18390,18390,0
|
|
20241218,164100,1088548550,18390,18390,18390,18390,661
|
|
20241218,164000,1088548550,18390,18390,18390,18390,0
|
|
20241218,163900,1088548550,18390,18390,18390,18390,0
|
|
20241218,163800,1088548550,18390,18390,18390,18390,0
|
|
20241218,163700,1088548550,18390,18390,18390,18390,0
|
|
20241218,163600,1088548550,18390,18390,18390,18390,0
|
|
20241218,163500,1088548550,18390,18390,18390,18390,0
|
|
20241218,163400,1088548550,18390,18390,18390,18390,0
|
|
20241218,163300,1088548550,18390,18390,18390,18390,0
|
|
20241218,163200,1088548550,18390,18390,18390,18390,0
|
|
20241218,163100,1088548550,18390,18390,18390,18390,0
|
|
20241218,163000,1088548550,18390,18390,18390,18390,0
|
|
20241218,162900,1088548550,18390,18390,18390,18390,0
|
|
20241218,162800,1088548550,18390,18390,18390,18390,0
|
|
20241218,162700,1088548550,18390,18390,18390,18390,0
|
|
20241218,162600,1088548550,18390,18390,18390,18390,0
|
|
20241218,162500,1088548550,18390,18390,18390,18390,0
|
|
20241218,162400,1088548550,18390,18390,18390,18390,0
|
|
20241218,162300,1088548550,18390,18390,18390,18390,0
|
|
20241218,162200,1088548550,18390,18390,18390,18390,0
|
|
20241218,162100,1088548550,18390,18390,18390,18390,0
|
|
20241218,162000,1088548550,18390,18390,18390,18390,0
|
|
20241218,161900,1088548550,18390,18390,18390,18390,0
|
|
20241218,161800,1088548550,18390,18390,18390,18390,0
|
|
20241218,161700,1088548550,18390,18390,18390,18390,0
|
|
20241218,161600,1088548550,18390,18390,18390,18390,0
|
|
20241218,161500,1088548550,18390,18390,18390,18390,0
|
|
20241218,161400,1088548550,18390,18390,18390,18390,0
|
|
20241218,161300,1088548550,18390,18390,18390,18390,0
|
|
20241218,161200,1088548550,18390,18390,18390,18390,0
|
|
20241218,161100,1088548550,18390,18390,18390,18390,661
|
|
20241218,161000,1088548550,18390,18390,18390,18390,0
|
|
20241218,160900,1088548550,18390,18390,18390,18390,0
|
|
20241218,160800,1088548550,18390,18390,18390,18390,0
|
|
20241218,160700,1088548550,18390,18390,18390,18390,0
|
|
20241218,160600,1088548550,18390,18390,18390,18390,0
|
|
20241218,160500,1088548550,18390,18390,18390,18390,0
|
|
20241218,160400,1088548550,18390,18390,18390,18390,0
|
|
20241218,160300,1088548550,18390,18390,18390,18390,0
|
|
20241218,160200,1088548550,18390,18390,18390,18390,0
|
|
20241218,160100,1088548550,18390,18390,18390,18390,0
|
|
20241218,160000,1088548550,18390,18390,18390,18390,0
|
|
20241218,155900,1088548550,18390,18390,18390,18390,0
|
|
20241218,155800,1088548550,18390,18390,18390,18390,0
|
|
20241218,155700,1088548550,18390,18390,18390,18390,0
|
|
20241218,155600,1088548550,18390,18390,18390,18390,0
|
|
20241218,155500,1088548550,18390,18390,18390,18390,0
|
|
20241218,155400,1088548550,18390,18390,18390,18390,0
|
|
20241218,155300,1088548550,18390,18390,18390,18390,0
|
|
20241218,155200,1088548550,18390,18390,18390,18390,0
|
|
20241218,155100,1088548550,18390,18390,18390,18390,0
|
|
20241218,155000,1088548550,18390,18390,18390,18390,0
|
|
20241218,154900,1088548550,18390,18390,18390,18390,0
|
|
20241218,154800,1088548550,18390,18390,18390,18390,0
|
|
20241218,154700,1088548550,18390,18390,18390,18390,0
|
|
20241218,154600,1088548550,18390,18390,18390,18390,0
|
|
20241218,154500,1088548550,18390,18390,18390,18390,0
|
|
20241218,154400,1088548550,18390,18390,18390,18390,0
|
|
20241218,154300,1088548550,18390,18390,18390,18390,0
|
|
20241218,154200,1088548550,18390,18390,18390,18390,0
|
|
20241218,154100,1088548550,18390,18390,18390,18390,661
|
|
20241218,154000,1088548550,18390,18390,18390,18390,0
|
|
20241218,153900,1088548550,18390,18390,18390,18390,0
|
|
20241218,153800,1088548550,18390,18390,18390,18390,0
|
|
20241218,153700,1088548550,18390,18390,18390,18390,0
|
|
20241218,153600,1088548550,18390,18390,18390,18390,0
|
|
20241218,153500,1088548550,18390,18390,18390,18390,0
|
|
20241218,153400,1088548550,18390,18390,18390,18390,0
|
|
20241218,153300,1088548550,18390,18390,18390,18390,0
|
|
20241218,153200,1088548550,18390,18390,18390,18390,0
|
|
20241218,153100,1088548550,18390,18390,18390,18390,0
|
|
20241218,153000,1088548550,18390,18390,18390,18390,661
|
|
20241218,152900,1076392760,18400,18400,18400,18400,0
|
|
20241218,152800,1076392760,18400,18400,18400,18400,0
|
|
20241218,152700,1076392760,18400,18400,18400,18400,0
|
|
20241218,152600,1076392760,18400,18400,18400,18400,0
|
|
20241218,152500,1076392760,18400,18400,18400,18400,0
|
|
20241218,152400,1076392760,18400,18400,18400,18400,0
|
|
20241218,152300,1076392760,18400,18400,18400,18400,0
|
|
20241218,152200,1076392760,18400,18400,18400,18400,0
|
|
20241218,152100,1076392760,18400,18400,18400,18400,0
|
|
20241218,152000,1076392760,18400,18400,18400,18400,0
|
|
20241218,151900,1076392760,18400,18430,18430,18400,1420
|
|
20241218,151800,1050222750,18440,18430,18440,18430,56
|
|
20241218,151700,1049190570,18430,18400,18440,18400,247
|
|
20241218,151600,1044638760,18400,18410,18430,18400,283
|
|
20241218,151500,1039427380,18430,18410,18430,18400,128
|
|
20241218,151400,1037071430,18430,18420,18430,18400,162
|
|
20241218,151300,1034088660,18420,18420,18420,18400,133
|
|
20241218,151200,1031639800,18410,18430,18430,18400,110
|
|
20241218,151100,1029615110,18420,18420,18430,18400,204
|
|
20241218,151000,1025858760,18430,18410,18430,18410,190
|
|
20241218,150900,1022359940,18420,18430,18440,18410,229
|
|
20241218,150800,1018139440,18430,18420,18430,18410,65
|
|
20241218,150700,1016942260,18420,18440,18440,18410,131
|
|
20241218,150600,1014529270,18420,18420,18430,18400,244
|
|
20241218,150500,1010037190,18410,18420,18440,18410,205
|
|
20241218,150400,1006259720,18420,18400,18420,18400,155
|
|
20241218,150300,1003406660,18410,18420,18430,18410,92
|
|
20241218,150200,1001711990,18420,18420,18430,18410,160
|
|
20241218,150100,998764940,18420,18400,18430,18400,107
|
|
20241218,150000,996795100,18400,18430,18440,18400,162
|
|
20241218,145900,993810840,18420,18400,18450,18400,308
|
|
20241218,145800,988137850,18400,18440,18440,18400,140
|
|
20241218,145700,985559500,18420,18430,18440,18420,163
|
|
20241218,145600,982555420,18430,18420,18440,18410,120
|
|
20241218,145500,980344330,18420,18400,18420,18390,177
|
|
20241218,145400,977086500,18400,18400,18400,18390,180
|
|
20241218,145300,973775420,18400,18400,18410,18400,241
|
|
20241218,145200,969340120,18400,18420,18420,18400,191
|
|
20241218,145100,965823910,18420,18420,18440,18420,191
|
|
20241218,145000,962303440,18420,18410,18430,18410,163
|
|
20241218,144900,959301440,18420,18420,18430,18410,145
|
|
20241218,144800,956630410,18420,18430,18440,18410,231
|
|
20241218,144700,952373880,18430,18430,18430,18400,102
|
|
20241218,144600,950495230,18430,18400,18430,18390,245
|
|
20241218,144500,945986120,18400,18390,18410,18390,69
|
|
20241218,144400,944717020,18410,18400,18420,18400,140
|
|
20241218,144300,942140390,18400,18400,18410,18390,140
|
|
20241218,144200,939564900,18410,18410,18410,18400,89
|
|
20241218,144100,937927230,18400,18410,18410,18390,100
|
|
20241218,144000,936087230,18410,18390,18410,18390,166
|
|
20241218,143900,933033660,18400,18390,18400,18380,151
|
|
20241218,143800,930257400,18400,18410,18410,18400,53
|
|
20241218,143700,929282110,18410,18400,18410,18390,199
|
|
20241218,143600,925620760,18400,18410,18410,18390,100
|
|
20241218,143500,923780520,18400,18410,18410,18390,117
|
|
20241218,143400,921627660,18400,18410,18410,18400,73
|
|
20241218,143300,920284100,18420,18420,18430,18410,128
|
|
20241218,143200,917926810,18400,18390,18410,18390,133
|
|
20241218,143100,915479300,18410,18430,18450,18410,57
|
|
20241218,143000,914429650,18470,18450,18470,18450,355
|
|
20241218,142900,907874480,18460,18450,18460,18450,103
|
|
20241218,142800,905973520,18440,18430,18440,18430,53
|
|
20241218,142700,904996280,18430,18420,18430,18420,42
|
|
20241218,142600,904222560,18410,18410,18410,18410,36
|
|
20241218,142500,903559800,18410,18380,18410,18380,378
|
|
20241218,142400,896606110,18380,18380,18380,18380,35
|
|
20241218,142300,895962810,18380,18400,18400,18380,130
|
|
20241218,142200,893571000,18390,18380,18390,18380,91
|
|
20241218,142100,891897590,18390,18390,18390,18380,368
|
|
20241218,142000,885130200,18380,18380,18380,18380,44
|
|
20241218,141900,884321480,18380,18380,18380,18380,79
|
|
20241218,141800,882869460,18380,18380,18380,18380,15
|
|
20241218,141700,882593760,18370,18380,18380,18370,63
|
|
20241218,141600,881435900,18380,18390,18390,18380,135
|
|
20241218,141500,878953710,18380,18380,18380,18380,54
|
|
20241218,141400,877961190,18380,18370,18380,18370,15
|
|
20241218,141300,877685540,18370,18370,18370,18370,108
|
|
20241218,141200,875701580,18380,18370,18380,18370,12
|
|
20241218,141100,875481090,18380,18380,18390,18380,156
|
|
20241218,141000,872612870,18380,18380,18380,18380,78
|
|
20241218,140900,871179230,18380,18380,18380,18380,10
|
|
20241218,140800,870995430,18380,18380,18380,18380,81
|
|
20241218,140700,869506650,18380,18390,18390,18380,789
|
|
20241218,140600,854997020,18380,18380,18380,18370,45
|
|
20241218,140500,854170330,18380,18380,18380,18370,238
|
|
20241218,140400,849795960,18370,18380,18380,18370,72
|
|
20241218,140300,848472990,18380,18380,18380,18380,64
|
|
20241218,140200,847296670,18390,18390,18390,18380,235
|
|
20241218,140100,842976240,18390,18380,18390,18380,55
|
|
20241218,140000,841965230,18390,18370,18390,18370,55
|
|
20241218,135900,840954650,18370,18380,18380,18370,48
|
|
20241218,135800,840072870,18380,18370,18380,18370,108
|
|
20241218,135700,838087880,18370,18380,18380,18370,80
|
|
20241218,135600,836617550,18390,18390,18390,18390,117
|
|
20241218,135500,834465920,18390,18370,18390,18370,68
|
|
20241218,135400,833216410,18370,18380,18380,18370,116
|
|
20241218,135300,831085110,18380,18380,18380,18370,176
|
|
20241218,135200,827850310,18370,18380,18380,18370,136
|
|
20241218,135100,825351050,18380,18370,18380,18370,62
|
|
20241218,135000,824211600,18380,18390,18390,18380,70
|
|
20241218,134900,822924630,18390,18390,18390,18390,109
|
|
20241218,134800,820920120,18390,18390,18390,18380,129
|
|
20241218,134700,818548640,18390,18390,18400,18380,16
|
|
20241218,134600,818254460,18380,18370,18400,18370,59
|
|
20241218,134500,817169960,18380,18370,18380,18360,38
|
|
20241218,134400,816472100,18370,18380,18390,18370,128
|
|
20241218,134300,814119270,18370,18360,18380,18360,40
|
|
20241218,134200,813384440,18370,18370,18380,18370,204
|
|
20241218,134100,809635580,18370,18380,18380,18370,51
|
|
20241218,134000,808698260,18380,18380,18380,18380,41
|
|
20241218,133900,807944680,18380,18370,18380,18370,105
|
|
20241218,133800,806015260,18360,18360,18370,18360,98
|
|
20241218,133700,804215780,18360,18360,18360,18360,41
|
|
20241218,133600,803463020,18370,18370,18370,18370,45
|
|
20241218,133500,802636370,18370,18350,18370,18350,248
|
|
20241218,133400,798083650,18350,18410,18410,18350,963
|
|
20241218,133300,780387990,18410,18400,18410,18400,78
|
|
20241218,133200,778952780,18390,18400,18400,18390,7
|
|
20241218,133100,778824020,18410,18390,18410,18390,78
|
|
20241218,133000,777388880,18400,18400,18400,18390,172
|
|
20241218,132900,774224160,18390,18390,18390,18390,51
|
|
20241218,132800,773286270,18390,18390,18390,18390,30
|
|
20241218,132700,772734570,18380,18410,18410,18380,229
|
|
20241218,132600,768520650,18400,18390,18400,18390,12
|
|
20241218,132500,768299900,18390,18390,18390,18390,30
|
|
20241218,132400,767748200,18390,18390,18390,18380,47
|
|
20241218,132300,766883950,18390,18400,18400,18380,92
|
|
20241218,132200,765192470,18410,18420,18420,18410,7
|
|
20241218,132100,765063540,18420,18430,18430,18420,248
|
|
20241218,132000,760493150,18420,18420,18420,18420,100
|
|
20241218,131900,758651150,18420,18420,18420,18420,11
|
|
20241218,131800,758448530,18410,18410,18410,18410,74
|
|
20241218,131700,757086190,18410,18410,18410,18410,8
|
|
20241218,131600,756938910,18410,18400,18410,18400,13
|
|
20241218,131500,756699630,18400,18400,18400,18400,73
|
|
20241218,131400,755356430,18400,18400,18400,18390,46
|
|
20241218,131300,754510100,18430,18440,18440,18430,22
|
|
20241218,131200,754104430,18450,18450,18450,18450,130
|
|
20241218,131100,751705930,18440,18440,18440,18440,7
|
|
20241218,131000,751576850,18440,18440,18440,18440,93
|
|
20241218,130900,749861930,18450,18450,18450,18450,143
|
|
20241218,130800,747223580,18450,18460,18460,18450,10
|
|
20241218,130700,747039060,18460,18450,18460,18440,62
|
|
20241218,130600,745895210,18440,18420,18440,18420,17
|
|
20241218,130500,745581930,18430,18390,18430,18390,109
|
|
20241218,130400,743575930,18390,18430,18430,18390,27
|
|
20241218,130300,743079000,18440,18450,18450,18440,107
|
|
20241218,130200,741104860,18440,18440,18440,18440,1
|
|
20241218,130100,741086420,18470,18470,18470,18470,201
|
|
20241218,130000,737373950,18470,18450,18470,18450,31
|
|
20241218,125900,736801880,18450,18410,18450,18410,50
|
|
20241218,125800,735880880,18410,18400,18420,18400,51
|
|
20241218,125700,734942310,18400,18400,18400,18400,5
|
|
20241218,125600,734850310,18400,18400,18400,18400,68
|
|
20241218,125500,733599110,18400,18400,18400,18400,11
|
|
20241218,125400,733396710,18410,18400,18410,18400,167
|
|
20241218,125300,730322290,18400,18400,18400,18400,80
|
|
20241218,125200,728850290,18410,18410,18410,18410,2
|
|
20241218,125100,728813470,18410,18420,18420,18400,9
|
|
20241218,125000,728647840,18420,18410,18430,18410,135
|
|
20241218,124900,726161140,18410,18410,18410,18410,86
|
|
20241218,124800,724577880,18400,18400,18400,18400,30
|
|
20241218,124700,724025880,18410,18410,18410,18400,44
|
|
20241218,124600,723216210,18450,18450,18450,18450,0
|
|
20241218,124500,723216210,18450,18390,18450,18390,26
|
|
20241218,124400,722737390,18390,18390,18390,18380,93
|
|
20241218,124300,721027440,18430,18430,18430,18430,0
|
|
20241218,124200,721027440,18430,18430,18440,18430,218
|
|
20241218,124100,717008870,18420,18410,18420,18410,62
|
|
20241218,124000,715867380,18420,18390,18420,18390,44
|
|
20241218,123900,715058110,18390,18390,18390,18390,3
|
|
20241218,123800,715002940,18390,18400,18400,18390,73
|
|
20241218,123700,713660370,18400,18420,18420,18400,167
|
|
20241218,123600,710584370,18430,18430,18430,18430,1
|
|
20241218,123500,710565940,18420,18410,18420,18410,81
|
|
20241218,123400,709074370,18410,18410,18410,18410,0
|
|
20241218,123300,709074370,18410,18410,18410,18410,44
|
|
20241218,123200,708264330,18420,18460,18460,18420,110
|
|
20241218,123100,706237130,18470,18470,18470,18470,319
|
|
20241218,123000,700345200,18470,18470,18470,18470,39
|
|
20241218,122900,699624870,18470,18470,18470,18470,41
|
|
20241218,122800,698867600,18470,18460,18470,18460,16
|
|
20241218,122700,698572210,18460,18460,18460,18460,41
|
|
20241218,122600,697815350,18460,18460,18460,18460,53
|
|
20241218,122500,696836970,18460,18440,18460,18440,23
|
|
20241218,122400,696412700,18440,18430,18440,18430,49
|
|
20241218,122300,695509450,18430,18430,18430,18430,39
|
|
20241218,122200,694790680,18430,18430,18430,18430,8
|
|
20241218,122100,694643240,18430,18420,18430,18420,77
|
|
20241218,122000,693224820,18460,18460,18460,18460,0
|
|
20241218,121900,693224820,18460,18460,18460,18460,0
|
|
20241218,121800,693224820,18460,18470,18470,18430,216
|
|
20241218,121700,689239960,18460,18460,18460,18460,90
|
|
20241218,121600,687578560,18450,18450,18450,18450,1
|
|
20241218,121500,687560110,18480,18440,18480,18440,105
|
|
20241218,121400,685623310,18440,18450,18450,18440,34
|
|
20241218,121300,684996050,18450,18450,18450,18450,67
|
|
20241218,121200,683759900,18450,18460,18460,18450,15
|
|
20241218,121100,683483120,18500,18500,18500,18500,29
|
|
20241218,121000,682946620,18530,18530,18530,18530,183
|
|
20241218,120900,679555630,18520,18520,18520,18520,59
|
|
20241218,120800,678462950,18510,18500,18510,18500,50
|
|
20241218,120700,677537780,18540,18540,18540,18540,0
|
|
20241218,120600,677537780,18540,18550,18550,18540,144
|
|
20241218,120500,674866610,18580,18580,18580,18580,0
|
|
20241218,120400,674866610,18580,18580,18580,18580,310
|
|
20241218,120300,669106810,18580,18570,18580,18570,171
|
|
20241218,120200,665930010,18570,18570,18570,18570,25
|
|
20241218,120100,665465760,18570,18560,18570,18560,48
|
|
20241218,120000,664574540,18560,18560,18560,18560,41
|
|
20241218,115900,663813580,18560,18560,18570,18560,43
|
|
20241218,115800,663015200,18550,18550,18550,18550,32
|
|
20241218,115700,662421600,18500,18500,18500,18500,40
|
|
20241218,115600,661681600,18550,18470,18550,18470,89
|
|
20241218,115500,660035370,18470,18470,18470,18470,37
|
|
20241218,115400,659351980,18470,18450,18470,18450,76
|
|
20241218,115300,657948530,18450,18450,18450,18450,5
|
|
20241218,115200,657856280,18450,18440,18450,18440,9
|
|
20241218,115100,657690240,18450,18460,18460,18440,139
|
|
20241218,115000,655125740,18470,18470,18470,18470,350
|
|
20241218,114900,648661240,18470,18460,18470,18460,12
|
|
20241218,114800,648439680,18460,18460,18460,18460,77
|
|
20241218,114700,647018260,18460,18450,18470,18450,71
|
|
20241218,114600,645707110,18440,18440,18440,18440,106
|
|
20241218,114500,643752470,18440,18440,18440,18440,44
|
|
20241218,114400,642941110,18430,18430,18430,18430,4
|
|
20241218,114300,642867390,18430,18430,18430,18430,85
|
|
20241218,114200,641300840,18420,18410,18430,18410,112
|
|
20241218,114100,639237750,18400,18400,18400,18400,10
|
|
20241218,114000,639053750,18400,18380,18400,18380,82
|
|
20241218,113900,637546080,18380,18380,18380,18380,42
|
|
20241218,113800,636774120,18380,18360,18380,18360,14
|
|
20241218,113700,636516980,18360,18360,18390,18360,195
|
|
20241218,113600,632934440,18390,18340,18390,18340,126
|
|
20241218,113500,630619680,18330,18330,18330,18330,72
|
|
20241218,113400,629299920,18390,18290,18390,18290,664
|
|
20241218,113300,617101230,18290,18280,18290,18280,53
|
|
20241218,113200,616131900,18280,18280,18280,18280,51
|
|
20241218,113100,615199620,18280,18280,18280,18270,49
|
|
20241218,113000,614304300,18280,18280,18280,18280,52
|
|
20241218,112900,613353740,18280,18290,18290,18270,198
|
|
20241218,112800,609732840,18290,18280,18290,18270,593
|
|
20241218,112700,598892300,18280,18330,18330,18280,274
|
|
20241218,112600,593883530,18330,18280,18330,18280,1932
|
|
20241218,112500,558512950,18280,18300,18300,18280,267
|
|
20241218,112400,553628050,18300,18310,18310,18300,174
|
|
20241218,112300,550442850,18300,18300,18300,18300,83
|
|
20241218,112200,548923950,18310,18310,18310,18310,22
|
|
20241218,112100,548521130,18310,18300,18310,18300,226
|
|
20241218,112000,544383150,18300,18300,18300,18300,25
|
|
20241218,111900,543925650,18310,18320,18320,18310,111
|
|
20241218,111800,541893230,18310,18350,18350,18310,1225
|
|
20241218,111700,519432810,18360,18360,18360,18350,162
|
|
20241218,111600,516458500,18360,18360,18360,18360,42
|
|
20241218,111500,515687380,18360,18360,18360,18360,29
|
|
20241218,111400,515154940,18370,18370,18380,18370,43
|
|
20241218,111300,514364980,18370,18370,18370,18370,477
|
|
20241218,111200,505602490,18370,18370,18370,18370,27
|
|
20241218,111100,505106500,18380,18380,18380,18380,97
|
|
20241218,111000,503323640,18380,18380,18380,18380,41
|
|
20241218,110900,502570060,18380,18380,18380,18380,10
|
|
20241218,110800,502386260,18380,18380,18380,18380,55
|
|
20241218,110700,501375360,18390,18390,18390,18390,1
|
|
20241218,110600,501356970,18380,18380,18380,18380,56
|
|
20241218,110500,500327690,18380,18380,18380,18380,61
|
|
20241218,110400,499206510,18380,18380,18380,18370,470
|
|
20241218,110300,490568640,18380,18380,18380,18380,39
|
|
20241218,110200,489851820,18390,18380,18390,18380,104
|
|
20241218,110100,487939800,18380,18380,18380,18380,1
|
|
20241218,110000,487921420,18380,18380,18380,18380,43
|
|
20241218,105900,487131080,18380,18380,18380,18380,48
|
|
20241218,105800,486248840,18380,18380,18380,18380,24
|
|
20241218,105700,485807720,18380,18380,18390,18380,261
|
|
20241218,105600,481010520,18380,18380,18380,18380,53
|
|
20241218,105500,480036380,18380,18380,18390,18380,33
|
|
20241218,105400,479429740,18380,18380,18380,18380,98
|
|
20241218,105300,477628500,18390,18390,18390,18390,5
|
|
20241218,105200,477536550,18400,18400,18400,18400,10
|
|
20241218,105100,477352550,18410,18380,18410,18380,70
|
|
20241218,105000,476065380,18380,18370,18380,18370,61
|
|
20241218,104900,474944320,18370,18370,18370,18360,105
|
|
20241218,104800,473016490,18370,18370,18370,18370,263
|
|
20241218,104700,468185180,18370,18380,18380,18370,32
|
|
20241218,104600,467597240,18370,18390,18390,18370,1370
|
|
20241218,104500,442415170,18380,18400,18400,18380,327
|
|
20241218,104400,436401580,18410,18390,18410,18390,31
|
|
20241218,104300,435831470,18390,18400,18410,18390,308
|
|
20241218,104200,430164280,18400,18390,18400,18390,93
|
|
20241218,104100,428453950,18390,18390,18390,18390,53
|
|
20241218,104000,427479280,18390,18380,18390,18380,68
|
|
20241218,103900,426228930,18390,18410,18410,18390,1011
|
|
20241218,103800,407625630,18410,18410,18410,18410,3
|
|
20241218,103700,407570400,18410,18410,18410,18410,41
|
|
20241218,103600,406815590,18410,18410,18410,18410,49
|
|
20241218,103500,405913500,18410,18420,18420,18410,3
|
|
20241218,103400,405858260,18410,18410,18420,18410,97
|
|
20241218,103300,404072290,18410,18430,18430,18410,157
|
|
20241218,103200,401180370,18420,18420,18430,18420,52
|
|
20241218,103100,400222520,18420,18450,18450,18420,674
|
|
20241218,103000,387800230,18450,18470,18470,18450,14
|
|
20241218,102900,387541910,18450,18450,18450,18450,300
|
|
20241218,102800,382006910,18450,18460,18460,18450,60
|
|
20241218,102700,380899410,18450,18460,18470,18450,258
|
|
20241218,102600,376138930,18460,18460,18460,18460,31
|
|
20241218,102500,375566670,18460,18460,18460,18460,3
|
|
20241218,102400,375511290,18490,18490,18490,18490,1
|
|
20241218,102300,375492800,18460,18460,18460,18460,5
|
|
20241218,102200,375400500,18450,18460,18490,18450,18
|
|
20241218,102100,375068060,18450,18450,18450,18450,35
|
|
20241218,102000,374422310,18460,18460,18460,18460,503
|
|
20241218,101900,365136930,18480,18480,18480,18470,292
|
|
20241218,101800,359743590,18480,18480,18480,18480,45
|
|
20241218,101700,358911990,18470,18470,18470,18470,207
|
|
20241218,101600,355088700,18480,18480,18480,18480,192
|
|
20241218,101500,351540540,18480,18480,18510,18480,144
|
|
20241218,101400,348879340,18510,18480,18510,18480,8
|
|
20241218,101300,348731460,18480,18480,18480,18480,196
|
|
20241218,101200,345109380,18470,18470,18480,18470,260
|
|
20241218,101100,340307170,18470,18460,18470,18460,26
|
|
20241218,101000,339827190,18460,18460,18460,18460,5
|
|
20241218,100900,339734890,18460,18450,18460,18440,262
|
|
20241218,100800,334901020,18450,18460,18460,18450,163
|
|
20241218,100700,331893660,18460,18460,18460,18460,6
|
|
20241218,100600,331782900,18450,18460,18510,18450,55
|
|
20241218,100500,330767580,18450,18440,18450,18440,36
|
|
20241218,100400,330103390,18440,18440,18440,18440,15
|
|
20241218,100300,329826790,18470,18440,18470,18430,56
|
|
20241218,100200,328793580,18440,18460,18460,18440,183
|
|
20241218,100100,325416090,18460,18470,18480,18440,155
|
|
20241218,100000,322553730,18470,18450,18470,18450,36
|
|
20241218,095900,321888990,18450,18450,18450,18450,36
|
|
20241218,095800,321224790,18450,18440,18450,18440,68
|
|
20241218,095700,319970440,18440,18460,18460,18410,1063
|
|
20241218,095600,300371850,18410,18410,18430,18400,1346
|
|
20241218,095500,275584290,18410,18450,18450,18390,1378
|
|
20241218,095400,250202910,18460,18460,18460,18460,43
|
|
20241218,095300,249409130,18460,18470,18470,18460,40
|
|
20241218,095200,248670430,18470,18460,18470,18460,519
|
|
20241218,095100,239087100,18460,18510,18510,18460,100
|
|
20241218,095000,237240030,18450,18450,18450,18450,16
|
|
20241218,094900,236944830,18450,18460,18460,18450,274
|
|
20241218,094800,231889140,18460,18460,18600,18460,41
|
|
20241218,094700,231131750,18460,18450,18460,18450,39
|
|
20241218,094600,230412170,18450,18470,18470,18450,349
|
|
20241218,094500,223968560,18470,18470,18480,18470,22
|
|
20241218,094400,223562210,18480,18490,18490,18480,230
|
|
20241218,094300,219310850,18490,18500,18500,18490,55
|
|
20241218,094200,218293860,18500,18490,18550,18480,84
|
|
20241218,094100,216739610,18500,18510,18510,18500,584
|
|
20241218,094000,205935450,18510,18550,18550,18510,207
|
|
20241218,093900,202097730,18550,18540,18560,18520,854
|
|
20241218,093800,186268030,18540,18640,18640,18530,11
|
|
20241218,093700,186063780,18530,18520,18530,18520,12
|
|
20241218,093600,185841480,18520,18480,18520,18470,523
|
|
20241218,093500,176175900,18490,18560,18560,18490,2472
|
|
20241218,093400,130417870,18560,18560,18570,18560,335
|
|
20241218,093300,124200060,18560,18570,18570,18560,555
|
|
20241218,093200,113895520,18580,18620,18620,18580,1365
|
|
20241218,093100,88512630,18630,18610,18630,18610,44
|
|
20241218,093000,87693700,18650,18610,18650,18600,224
|
|
20241218,092900,83523050,18600,18610,18610,18600,12
|
|
20241218,092800,83299830,18620,18600,18620,18600,10
|
|
20241218,092700,83113780,18600,18600,18600,18600,46
|
|
20241218,092600,82258180,18610,18600,18610,18600,15
|
|
20241218,092500,81979150,18620,18610,18620,18610,10
|
|
20241218,092400,81792980,18610,18610,18620,18610,124
|
|
20241218,092300,79485290,18610,18590,18610,18590,51
|
|
20241218,092200,78536420,18600,18590,18600,18590,69
|
|
20241218,092100,77253330,18590,18590,18590,18580,94
|
|
20241218,092000,75506300,18590,18590,18590,18590,28
|
|
20241218,091900,74985780,18590,18600,18600,18590,425
|
|
20241218,091800,67080880,18610,18640,18640,18610,705
|
|
20241218,091700,53948140,18640,18640,18640,18640,47
|
|
20241218,091600,53072060,18650,18720,18720,18650,364
|
|
20241218,091500,46264550,18720,18700,18720,18700,25
|
|
20241218,091400,45796700,18740,18750,18750,18740,255
|
|
20241218,091300,41017040,18760,18750,18760,18750,99
|
|
20241218,091200,39159890,18760,18760,18760,18760,199
|
|
20241218,091100,35426650,18770,18700,18770,18700,283
|
|
20241218,091000,30121200,18770,18790,18800,18770,238
|
|
20241218,090900,25650330,18780,18800,18800,18780,14
|
|
20241218,090800,25387310,18800,18700,18800,18700,732
|
|
20241218,090700,11664260,18700,18620,18700,18620,28
|
|
20241218,090600,11142630,18700,18700,18700,18700,0
|
|
20241218,090500,11142630,18700,18700,18700,18700,2
|
|
20241218,090400,11105230,18720,18690,18720,18690,139
|
|
20241218,090300,8505690,18700,18620,18700,18620,102
|
|
20241218,090200,6601270,18620,18590,18620,18590,18
|
|
20241218,090100,6266350,18600,18570,18600,18540,34
|
|
20241218,090000,5635350,18570,18670,18670,18570,302
|