584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,184000,1011465480,18370,18370,18370,18370,0
|
|
20241219,183900,1011465480,18370,18370,18370,18370,0
|
|
20241219,183800,1011465480,18370,18370,18370,18370,0
|
|
20241219,183700,1011465480,18370,18370,18370,18370,0
|
|
20241219,183600,1011465480,18370,18370,18370,18370,0
|
|
20241219,183500,1011465480,18370,18370,18370,18370,0
|
|
20241219,183400,1011465480,18370,18370,18370,18370,0
|
|
20241219,183300,1011465480,18370,18370,18370,18370,0
|
|
20241219,183200,1011465480,18370,18370,18370,18370,0
|
|
20241219,183100,1011465480,18370,18370,18370,18370,0
|
|
20241219,183000,1011465480,18370,18370,18370,18370,0
|
|
20241219,182900,1011465480,18370,18370,18370,18370,0
|
|
20241219,182800,1011465480,18370,18370,18370,18370,0
|
|
20241219,182700,1011465480,18370,18370,18370,18370,0
|
|
20241219,182600,1011465480,18370,18370,18370,18370,0
|
|
20241219,182500,1011465480,18370,18370,18370,18370,0
|
|
20241219,182400,1011465480,18370,18370,18370,18370,0
|
|
20241219,182300,1011465480,18370,18370,18370,18370,0
|
|
20241219,182200,1011465480,18370,18370,18370,18370,0
|
|
20241219,182100,1011465480,18370,18370,18370,18370,0
|
|
20241219,182000,1011465480,18370,18370,18370,18370,0
|
|
20241219,181900,1011465480,18370,18370,18370,18370,0
|
|
20241219,181800,1011465480,18370,18370,18370,18370,0
|
|
20241219,181700,1011465480,18370,18370,18370,18370,0
|
|
20241219,181600,1011465480,18370,18370,18370,18370,0
|
|
20241219,181500,1011465480,18370,18370,18370,18370,0
|
|
20241219,181400,1011465480,18370,18370,18370,18370,0
|
|
20241219,181300,1011465480,18370,18370,18370,18370,0
|
|
20241219,181200,1011465480,18370,18370,18370,18370,0
|
|
20241219,181100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,181000,1011465480,18370,18370,18370,18370,0
|
|
20241219,180900,1011465480,18370,18370,18370,18370,0
|
|
20241219,180800,1011465480,18370,18370,18370,18370,0
|
|
20241219,180700,1011465480,18370,18370,18370,18370,0
|
|
20241219,180600,1011465480,18370,18370,18370,18370,0
|
|
20241219,180500,1011465480,18370,18370,18370,18370,0
|
|
20241219,180400,1011465480,18370,18370,18370,18370,0
|
|
20241219,180300,1011465480,18370,18370,18370,18370,0
|
|
20241219,180200,1011465480,18370,18370,18370,18370,0
|
|
20241219,180100,1011465480,18370,18370,18370,18370,0
|
|
20241219,180000,1011465480,18370,18370,18370,18370,0
|
|
20241219,175900,1011465480,18370,18370,18370,18370,0
|
|
20241219,175800,1011465480,18370,18370,18370,18370,0
|
|
20241219,175700,1011465480,18370,18370,18370,18370,0
|
|
20241219,175600,1011465480,18370,18370,18370,18370,0
|
|
20241219,175500,1011465480,18370,18370,18370,18370,0
|
|
20241219,175400,1011465480,18370,18370,18370,18370,0
|
|
20241219,175300,1011465480,18370,18370,18370,18370,0
|
|
20241219,175200,1011465480,18370,18370,18370,18370,0
|
|
20241219,175100,1011465480,18370,18370,18370,18370,0
|
|
20241219,175000,1011465480,18370,18370,18370,18370,0
|
|
20241219,174900,1011465480,18370,18370,18370,18370,0
|
|
20241219,174800,1011465480,18370,18370,18370,18370,0
|
|
20241219,174700,1011465480,18370,18370,18370,18370,0
|
|
20241219,174600,1011465480,18370,18370,18370,18370,0
|
|
20241219,174500,1011465480,18370,18370,18370,18370,0
|
|
20241219,174400,1011465480,18370,18370,18370,18370,0
|
|
20241219,174300,1011465480,18370,18370,18370,18370,0
|
|
20241219,174200,1011465480,18370,18370,18370,18370,0
|
|
20241219,174100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,174000,1011465480,18370,18370,18370,18370,0
|
|
20241219,173900,1011465480,18370,18370,18370,18370,0
|
|
20241219,173800,1011465480,18370,18370,18370,18370,0
|
|
20241219,173700,1011465480,18370,18370,18370,18370,0
|
|
20241219,173600,1011465480,18370,18370,18370,18370,0
|
|
20241219,173500,1011465480,18370,18370,18370,18370,0
|
|
20241219,173400,1011465480,18370,18370,18370,18370,0
|
|
20241219,173300,1011465480,18370,18370,18370,18370,0
|
|
20241219,173200,1011465480,18370,18370,18370,18370,0
|
|
20241219,173100,1011465480,18370,18370,18370,18370,0
|
|
20241219,173000,1011465480,18370,18370,18370,18370,0
|
|
20241219,172900,1011465480,18370,18370,18370,18370,0
|
|
20241219,172800,1011465480,18370,18370,18370,18370,0
|
|
20241219,172700,1011465480,18370,18370,18370,18370,0
|
|
20241219,172600,1011465480,18370,18370,18370,18370,0
|
|
20241219,172500,1011465480,18370,18370,18370,18370,0
|
|
20241219,172400,1011465480,18370,18370,18370,18370,0
|
|
20241219,172300,1011465480,18370,18370,18370,18370,0
|
|
20241219,172200,1011465480,18370,18370,18370,18370,0
|
|
20241219,172100,1011465480,18370,18370,18370,18370,0
|
|
20241219,172000,1011465480,18370,18370,18370,18370,0
|
|
20241219,171900,1011465480,18370,18370,18370,18370,0
|
|
20241219,171800,1011465480,18370,18370,18370,18370,0
|
|
20241219,171700,1011465480,18370,18370,18370,18370,0
|
|
20241219,171600,1011465480,18370,18370,18370,18370,0
|
|
20241219,171500,1011465480,18370,18370,18370,18370,0
|
|
20241219,171400,1011465480,18370,18370,18370,18370,0
|
|
20241219,171300,1011465480,18370,18370,18370,18370,0
|
|
20241219,171200,1011465480,18370,18370,18370,18370,0
|
|
20241219,171100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,171000,1011465480,18370,18370,18370,18370,0
|
|
20241219,170900,1011465480,18370,18370,18370,18370,0
|
|
20241219,170800,1011465480,18370,18370,18370,18370,0
|
|
20241219,170700,1011465480,18370,18370,18370,18370,0
|
|
20241219,170600,1011465480,18370,18370,18370,18370,0
|
|
20241219,170500,1011465480,18370,18370,18370,18370,0
|
|
20241219,170400,1011465480,18370,18370,18370,18370,0
|
|
20241219,170300,1011465480,18370,18370,18370,18370,0
|
|
20241219,170200,1011465480,18370,18370,18370,18370,0
|
|
20241219,170100,1011465480,18370,18370,18370,18370,0
|
|
20241219,170000,1011465480,18370,18370,18370,18370,0
|
|
20241219,165900,1011465480,18370,18370,18370,18370,0
|
|
20241219,165800,1011465480,18370,18370,18370,18370,0
|
|
20241219,165700,1011465480,18370,18370,18370,18370,0
|
|
20241219,165600,1011465480,18370,18370,18370,18370,0
|
|
20241219,165500,1011465480,18370,18370,18370,18370,0
|
|
20241219,165400,1011465480,18370,18370,18370,18370,0
|
|
20241219,165300,1011465480,18370,18370,18370,18370,0
|
|
20241219,165200,1011465480,18370,18370,18370,18370,0
|
|
20241219,165100,1011465480,18370,18370,18370,18370,0
|
|
20241219,165000,1011465480,18370,18370,18370,18370,0
|
|
20241219,164900,1011465480,18370,18370,18370,18370,0
|
|
20241219,164800,1011465480,18370,18370,18370,18370,0
|
|
20241219,164700,1011465480,18370,18370,18370,18370,0
|
|
20241219,164600,1011465480,18370,18370,18370,18370,0
|
|
20241219,164500,1011465480,18370,18370,18370,18370,0
|
|
20241219,164400,1011465480,18370,18370,18370,18370,0
|
|
20241219,164300,1011465480,18370,18370,18370,18370,0
|
|
20241219,164200,1011465480,18370,18370,18370,18370,0
|
|
20241219,164100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,164000,1011465480,18370,18370,18370,18370,0
|
|
20241219,163900,1011465480,18370,18370,18370,18370,0
|
|
20241219,163800,1011465480,18370,18370,18370,18370,0
|
|
20241219,163700,1011465480,18370,18370,18370,18370,0
|
|
20241219,163600,1011465480,18370,18370,18370,18370,0
|
|
20241219,163500,1011465480,18370,18370,18370,18370,0
|
|
20241219,163400,1011465480,18370,18370,18370,18370,0
|
|
20241219,163300,1011465480,18370,18370,18370,18370,0
|
|
20241219,163200,1011465480,18370,18370,18370,18370,0
|
|
20241219,163100,1011465480,18370,18370,18370,18370,0
|
|
20241219,163000,1011465480,18370,18370,18370,18370,0
|
|
20241219,162900,1011465480,18370,18370,18370,18370,0
|
|
20241219,162800,1011465480,18370,18370,18370,18370,0
|
|
20241219,162700,1011465480,18370,18370,18370,18370,0
|
|
20241219,162600,1011465480,18370,18370,18370,18370,0
|
|
20241219,162500,1011465480,18370,18370,18370,18370,0
|
|
20241219,162400,1011465480,18370,18370,18370,18370,0
|
|
20241219,162300,1011465480,18370,18370,18370,18370,0
|
|
20241219,162200,1011465480,18370,18370,18370,18370,0
|
|
20241219,162100,1011465480,18370,18370,18370,18370,0
|
|
20241219,162000,1011465480,18370,18370,18370,18370,0
|
|
20241219,161900,1011465480,18370,18370,18370,18370,0
|
|
20241219,161800,1011465480,18370,18370,18370,18370,0
|
|
20241219,161700,1011465480,18370,18370,18370,18370,0
|
|
20241219,161600,1011465480,18370,18370,18370,18370,0
|
|
20241219,161500,1011465480,18370,18370,18370,18370,0
|
|
20241219,161400,1011465480,18370,18370,18370,18370,0
|
|
20241219,161300,1011465480,18370,18370,18370,18370,0
|
|
20241219,161200,1011465480,18370,18370,18370,18370,0
|
|
20241219,161100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,161000,1011465480,18370,18370,18370,18370,0
|
|
20241219,160900,1011465480,18370,18370,18370,18370,0
|
|
20241219,160800,1011465480,18370,18370,18370,18370,0
|
|
20241219,160700,1011465480,18370,18370,18370,18370,0
|
|
20241219,160600,1011465480,18370,18370,18370,18370,0
|
|
20241219,160500,1011465480,18370,18370,18370,18370,0
|
|
20241219,160400,1011465480,18370,18370,18370,18370,0
|
|
20241219,160300,1011465480,18370,18370,18370,18370,0
|
|
20241219,160200,1011465480,18370,18370,18370,18370,0
|
|
20241219,160100,1011465480,18370,18370,18370,18370,0
|
|
20241219,160000,1011465480,18370,18370,18370,18370,0
|
|
20241219,155900,1011465480,18370,18370,18370,18370,0
|
|
20241219,155800,1011465480,18370,18370,18370,18370,0
|
|
20241219,155700,1011465480,18370,18370,18370,18370,0
|
|
20241219,155600,1011465480,18370,18370,18370,18370,0
|
|
20241219,155500,1011465480,18370,18370,18370,18370,0
|
|
20241219,155400,1011465480,18370,18370,18370,18370,0
|
|
20241219,155300,1011465480,18370,18370,18370,18370,0
|
|
20241219,155200,1011465480,18370,18370,18370,18370,0
|
|
20241219,155100,1011465480,18370,18370,18370,18370,0
|
|
20241219,155000,1011465480,18370,18370,18370,18370,0
|
|
20241219,154900,1011465480,18370,18370,18370,18370,0
|
|
20241219,154800,1011465480,18370,18370,18370,18370,0
|
|
20241219,154700,1011465480,18370,18370,18370,18370,0
|
|
20241219,154600,1011465480,18370,18370,18370,18370,0
|
|
20241219,154500,1011465480,18370,18370,18370,18370,0
|
|
20241219,154400,1011465480,18370,18370,18370,18370,0
|
|
20241219,154300,1011465480,18370,18370,18370,18370,0
|
|
20241219,154200,1011465480,18370,18370,18370,18370,0
|
|
20241219,154100,1011465480,18370,18370,18370,18370,1036
|
|
20241219,154000,1011465480,18370,18370,18370,18370,0
|
|
20241219,153900,1011465480,18370,18370,18370,18370,0
|
|
20241219,153800,1011465480,18370,18370,18370,18370,0
|
|
20241219,153700,1011465480,18370,18370,18370,18370,0
|
|
20241219,153600,1011465480,18370,18370,18370,18370,0
|
|
20241219,153500,1011465480,18370,18370,18370,18370,0
|
|
20241219,153400,1011465480,18370,18370,18370,18370,0
|
|
20241219,153300,1011465480,18370,18370,18370,18370,0
|
|
20241219,153200,1011465480,18370,18370,18370,18370,0
|
|
20241219,153100,1011465480,18370,18370,18370,18370,0
|
|
20241219,153000,1011465480,18370,18370,18370,18370,1036
|
|
20241219,152900,992434160,18430,18430,18430,18430,0
|
|
20241219,152800,992434160,18430,18430,18430,18430,0
|
|
20241219,152700,992434160,18430,18430,18430,18430,0
|
|
20241219,152600,992434160,18430,18430,18430,18430,0
|
|
20241219,152500,992434160,18430,18430,18430,18430,0
|
|
20241219,152400,992434160,18430,18430,18430,18430,0
|
|
20241219,152300,992434160,18430,18430,18430,18430,0
|
|
20241219,152200,992434160,18430,18430,18430,18430,0
|
|
20241219,152100,992434160,18430,18430,18430,18430,0
|
|
20241219,152000,992434160,18430,18430,18430,18430,0
|
|
20241219,151900,992434160,18430,18420,18430,18420,8
|
|
20241219,151800,992286730,18410,18460,18470,18410,126
|
|
20241219,151700,989961500,18460,18470,18470,18420,258
|
|
20241219,151600,985200010,18470,18450,18470,18440,358
|
|
20241219,151500,978592380,18460,18460,18460,18440,167
|
|
20241219,151400,975510950,18460,18430,18460,18430,194
|
|
20241219,151300,971930580,18420,18460,18460,18420,295
|
|
20241219,151200,966487950,18430,18460,18470,18430,348
|
|
20241219,151100,960065010,18460,18430,18470,18420,266
|
|
20241219,151000,955157030,18430,18470,18480,18430,461
|
|
20241219,150900,946649900,18480,18470,18480,18430,530
|
|
20241219,150800,936867330,18450,18480,18480,18420,273
|
|
20241219,150700,931827630,18430,18490,18490,18420,298
|
|
20241219,150600,926320360,18490,18480,18490,18440,404
|
|
20241219,150500,918860320,18480,18460,18480,18440,355
|
|
20241219,150400,912303940,18460,18450,18480,18440,183
|
|
20241219,150300,908926030,18450,18470,18490,18450,518
|
|
20241219,150200,899358350,18470,18470,18480,18450,375
|
|
20241219,150100,892432570,18460,18460,18480,18450,208
|
|
20241219,150000,888592280,18460,18470,18480,18420,402
|
|
20241219,145900,881174010,18470,18470,18470,18420,329
|
|
20241219,145800,875103250,18440,18480,18480,18430,261
|
|
20241219,145700,870283840,18480,18460,18480,18440,296
|
|
20241219,145600,864818430,18460,18450,18460,18440,331
|
|
20241219,145500,858712270,18450,18440,18450,18440,144
|
|
20241219,145400,856056630,18440,18440,18440,18420,258
|
|
20241219,145300,851299630,18430,18430,18440,18420,277
|
|
20241219,145200,846193610,18430,18400,18430,18400,134
|
|
20241219,145100,843726030,18390,18390,18440,18390,362
|
|
20241219,145000,837058090,18380,18440,18440,18380,633
|
|
20241219,144900,825402660,18430,18400,18440,18400,602
|
|
20241219,144800,814312270,18400,18390,18400,18370,302
|
|
20241219,144700,808757690,18380,18340,18390,18340,111
|
|
20241219,144600,806717420,18360,18350,18360,18330,129
|
|
20241219,144500,804350260,18350,18340,18350,18340,101
|
|
20241219,144400,802497040,18350,18320,18350,18320,43
|
|
20241219,144300,801708800,18320,18330,18340,18320,37
|
|
20241219,144200,801030420,18330,18330,18340,18330,110
|
|
20241219,144100,799013320,18330,18340,18340,18330,142
|
|
20241219,144000,796409080,18350,18350,18350,18350,4
|
|
20241219,143900,796335680,18350,18340,18350,18340,91
|
|
20241219,143800,794665950,18340,18340,18340,18340,5
|
|
20241219,143700,794574250,18340,18340,18340,18340,19
|
|
20241219,143600,794225790,18330,18330,18330,18330,5
|
|
20241219,143500,794134140,18330,18330,18330,18330,4
|
|
20241219,143400,794060820,18330,18330,18350,18330,268
|
|
20241219,143300,789148180,18320,18340,18340,18320,148
|
|
20241219,143200,786434540,18350,18350,18350,18350,96
|
|
20241219,143100,784672940,18350,18340,18350,18340,9
|
|
20241219,143000,784507820,18340,18330,18360,18330,137
|
|
20241219,142900,781994920,18330,18330,18330,18330,6
|
|
20241219,142800,781884940,18330,18340,18340,18330,155
|
|
20241219,142700,779042340,18340,18340,18340,18340,19
|
|
20241219,142600,778693880,18340,18340,18340,18340,11
|
|
20241219,142500,778492140,18340,18340,18340,18340,5
|
|
20241219,142400,778400440,18330,18350,18350,18330,61
|
|
20241219,142300,777281170,18350,18360,18360,18350,83
|
|
20241219,142200,775757370,18360,18350,18370,18350,107
|
|
20241219,142100,773792140,18350,18350,18350,18350,4
|
|
20241219,142000,773718740,18350,18370,18370,18350,31
|
|
20241219,141900,773149810,18350,18350,18350,18340,61
|
|
20241219,141800,772030500,18350,18350,18350,18350,5
|
|
20241219,141700,771938750,18350,18350,18350,18350,63
|
|
20241219,141600,770782700,18370,18370,18370,18370,6
|
|
20241219,141500,770672480,18370,18340,18370,18340,17
|
|
20241219,141400,770360340,18340,18340,18350,18340,161
|
|
20241219,141300,767406190,18340,18340,18340,18340,46
|
|
20241219,141200,766562550,18340,18340,18340,18340,5
|
|
20241219,141100,766470850,18340,18340,18340,18330,181
|
|
20241219,141000,763152520,18340,18340,18340,18340,84
|
|
20241219,140900,761611960,18340,18340,18340,18340,6
|
|
20241219,140800,761501920,18340,18330,18340,18330,7
|
|
20241219,140700,761373600,18330,18330,18330,18330,11
|
|
20241219,140600,761171970,18330,18330,18330,18330,20
|
|
20241219,140500,760805370,18330,18330,18340,18330,105
|
|
20241219,140400,758879920,18320,18350,18350,18320,224
|
|
20241219,140300,754773210,18350,18350,18350,18350,76
|
|
20241219,140200,753378610,18350,18350,18350,18350,9
|
|
20241219,140100,753213460,18350,18340,18350,18340,5
|
|
20241219,140000,753121750,18340,18340,18340,18340,12
|
|
20241219,135900,752901670,18340,18360,18360,18340,134
|
|
20241219,135800,750441920,18360,18360,18360,18360,4
|
|
20241219,135700,750368480,18360,18350,18360,18350,78
|
|
20241219,135600,748936970,18340,18340,18340,18340,21
|
|
20241219,135500,748551830,18340,18350,18350,18340,27
|
|
20241219,135400,748056430,18350,18360,18360,18350,87
|
|
20241219,135300,746459180,18360,18350,18360,18350,16
|
|
20241219,135200,746165570,18350,18340,18350,18340,10
|
|
20241219,135100,745982150,18340,18340,18360,18340,118
|
|
20241219,135000,743816800,18330,18330,18330,18330,90
|
|
20241219,134900,742167100,18330,18330,18330,18330,0
|
|
20241219,134800,742167100,18330,18330,18330,18320,204
|
|
20241219,134700,738429550,18330,18330,18330,18330,0
|
|
20241219,134600,738429550,18330,18330,18330,18320,32
|
|
20241219,134500,737843080,18330,18330,18340,18330,150
|
|
20241219,134400,735092370,18320,18350,18350,18320,621
|
|
20241219,134300,723703360,18350,18350,18350,18350,5
|
|
20241219,134200,723611610,18350,18370,18370,18350,190
|
|
20241219,134100,720122030,18370,18370,18370,18370,16
|
|
20241219,134000,719828110,18380,18380,18380,18380,19
|
|
20241219,133900,719478890,18360,18360,18360,18360,17
|
|
20241219,133800,719166770,18360,18380,18380,18360,107
|
|
20241219,133700,717201210,18380,18410,18420,18380,165
|
|
20241219,133600,714165110,18400,18410,18410,18400,77
|
|
20241219,133500,712747550,18410,18390,18410,18390,11
|
|
20241219,133400,712545200,18390,18390,18390,18390,10
|
|
20241219,133300,712361300,18380,18380,18380,18380,22
|
|
20241219,133200,711956940,18360,18360,18360,18360,14
|
|
20241219,133100,711699900,18360,18350,18360,18350,14
|
|
20241219,133000,711442920,18350,18360,18360,18350,52
|
|
20241219,132900,710488230,18360,18360,18360,18360,15
|
|
20241219,132800,710212830,18360,18360,18360,18360,39
|
|
20241219,132700,709496790,18350,18360,18360,18350,22
|
|
20241219,132600,709092890,18350,18350,18350,18350,0
|
|
20241219,132500,709092890,18350,18350,18350,18350,31
|
|
20241219,132400,708524040,18350,18360,18360,18350,53
|
|
20241219,132300,707551480,18360,18350,18360,18350,1337
|
|
20241219,132200,683006200,18340,18380,18380,18340,224
|
|
20241219,132100,678895180,18380,18380,18380,18380,0
|
|
20241219,132000,678895180,18380,18380,18380,18380,5
|
|
20241219,131900,678803280,18350,18350,18350,18350,13
|
|
20241219,131800,678564730,18350,18360,18360,18350,64
|
|
20241219,131700,677390050,18360,18350,18360,18350,2
|
|
20241219,131600,677353340,18360,18340,18360,18340,23
|
|
20241219,131500,676931120,18340,18340,18340,18340,70
|
|
20241219,131400,675647320,18340,18340,18340,18340,3
|
|
20241219,131300,675592300,18330,18330,18330,18330,23
|
|
20241219,131200,675170710,18330,18340,18340,18330,34
|
|
20241219,131100,674547180,18340,18350,18350,18340,53
|
|
20241219,131000,673575120,18350,18350,18350,18350,224
|
|
20241219,130900,669464720,18350,18350,18350,18350,8
|
|
20241219,130800,669317920,18360,18360,18360,18360,0
|
|
20241219,130700,669317920,18360,18360,18360,18360,1
|
|
20241219,130600,669299560,18350,18350,18350,18350,7
|
|
20241219,130500,669171110,18350,18340,18350,18330,250
|
|
20241219,130400,664585910,18340,18340,18340,18340,53
|
|
20241219,130300,663613890,18340,18340,18340,18340,0
|
|
20241219,130200,663613890,18340,18330,18340,18330,36
|
|
20241219,130100,662953860,18330,18320,18330,18320,6
|
|
20241219,130000,662843890,18320,18320,18320,18310,129
|
|
20241219,125900,660480620,18310,18320,18320,18310,16
|
|
20241219,125800,660187570,18320,18330,18330,18320,98
|
|
20241219,125700,658391860,18320,18310,18320,18310,9
|
|
20241219,125600,658226990,18310,18330,18330,18310,9
|
|
20241219,125500,658062060,18330,18310,18330,18310,6
|
|
20241219,125400,657952120,18340,18300,18340,18300,27
|
|
20241219,125300,657457270,18300,18290,18310,18290,18
|
|
20241219,125200,657127900,18300,18320,18320,18300,812
|
|
20241219,125100,642267240,18330,18320,18340,18320,431
|
|
20241219,125000,634363580,18330,18340,18340,18320,118
|
|
20241219,124900,632200060,18350,18350,18350,18350,5
|
|
20241219,124800,632108310,18350,18340,18350,18340,20
|
|
20241219,124700,631741470,18340,18340,18340,18340,3
|
|
20241219,124600,631686450,18350,18330,18350,18330,28
|
|
20241219,124500,631172890,18330,18340,18340,18330,89
|
|
20241219,124400,629541300,18350,18350,18360,18350,14
|
|
20241219,124300,629284390,18350,18350,18350,18350,62
|
|
20241219,124200,628146690,18350,18340,18350,18340,7
|
|
20241219,124100,628018260,18340,18340,18340,18340,16
|
|
20241219,124000,627724820,18340,18340,18340,18340,40
|
|
20241219,123900,626991220,18340,18330,18340,18330,6
|
|
20241219,123800,626881220,18360,18370,18370,18360,136
|
|
20241219,123700,624383580,18380,18370,18380,18370,23
|
|
20241219,123600,623961060,18360,18340,18360,18340,30
|
|
20241219,123500,623410350,18340,18310,18340,18310,40
|
|
20241219,123400,622676940,18310,18300,18310,18300,16
|
|
20241219,123300,622384000,18300,18300,18300,18300,11
|
|
20241219,123200,622182700,18300,18310,18310,18300,18
|
|
20241219,123100,621853160,18300,18290,18300,18290,120
|
|
20241219,123000,619657380,18290,18290,18300,18290,11
|
|
20241219,122900,619456180,18290,18290,18290,18290,6
|
|
20241219,122800,619346440,18290,18290,18290,18290,23
|
|
20241219,122700,618925770,18290,18280,18290,18280,25
|
|
20241219,122600,618468620,18280,18280,18280,18280,9
|
|
20241219,122500,618304100,18290,18300,18300,18290,155
|
|
20241219,122400,615468800,18300,18300,18300,18300,32
|
|
20241219,122300,614883200,18300,18300,18300,18300,6
|
|
20241219,122200,614773400,18300,18300,18300,18300,7
|
|
20241219,122100,614645300,18300,18290,18300,18290,259
|
|
20241219,122000,609905980,18300,18290,18300,18280,103
|
|
20241219,121900,608022940,18290,18290,18300,18290,9
|
|
20241219,121800,607858320,18290,18290,18290,18290,53
|
|
20241219,121700,606888950,18290,18300,18300,18290,103
|
|
20241219,121600,605004280,18300,18290,18300,18290,3
|
|
20241219,121500,604949400,18300,18300,18300,18300,4
|
|
20241219,121400,604876200,18310,18310,18310,18310,80
|
|
20241219,121300,603411400,18310,18340,18340,18310,407
|
|
20241219,121200,595955880,18340,18340,18340,18340,123
|
|
20241219,121100,593700060,18340,18340,18340,18340,131
|
|
20241219,121000,591297520,18360,18360,18360,18360,77
|
|
20241219,120900,589883800,18370,18370,18370,18370,21
|
|
20241219,120800,589498030,18360,18360,18360,18350,6
|
|
20241219,120700,589387890,18350,18340,18350,18340,33
|
|
20241219,120600,588782500,18340,18340,18340,18340,7
|
|
20241219,120500,588654120,18340,18330,18340,18330,116
|
|
20241219,120400,586527270,18340,18340,18340,18340,0
|
|
20241219,120300,586527270,18340,18330,18340,18330,18
|
|
20241219,120200,586197190,18320,18310,18320,18310,230
|
|
20241219,120100,581985750,18310,18290,18310,18290,351
|
|
20241219,120000,575559130,18290,18290,18290,18290,23
|
|
20241219,115900,575138460,18290,18290,18290,18290,19
|
|
20241219,115800,574790950,18290,18290,18300,18290,44
|
|
20241219,115700,573986180,18290,18300,18310,18290,1345
|
|
20241219,115600,549360290,18290,18290,18290,18290,0
|
|
20241219,115500,549360290,18290,18300,18300,18290,71
|
|
20241219,115400,548061040,18310,18290,18310,18290,30
|
|
20241219,115300,547511940,18300,18310,18310,18290,3
|
|
20241219,115200,547457040,18310,18300,18310,18290,54
|
|
20241219,115100,546468860,18300,18280,18300,18280,68
|
|
20241219,115000,545225100,18280,18290,18290,18280,33
|
|
20241219,114900,544621570,18300,18300,18300,18300,1
|
|
20241219,114800,544603270,18290,18290,18290,18290,51
|
|
20241219,114700,543670480,18290,18290,18290,18290,0
|
|
20241219,114600,543670480,18290,18290,18290,18290,17
|
|
20241219,114500,543359550,18290,18280,18290,18280,63
|
|
20241219,114400,542207290,18300,18300,18300,18300,1
|
|
20241219,114300,542188990,18280,18280,18280,18280,20
|
|
20241219,114200,541823390,18300,18300,18300,18300,0
|
|
20241219,114100,541823390,18300,18300,18300,18300,0
|
|
20241219,114000,541823390,18300,18290,18300,18270,169
|
|
20241219,113900,538733610,18280,18290,18290,18280,123
|
|
20241219,113800,536484510,18310,18290,18310,18290,7
|
|
20241219,113700,536356460,18290,18300,18300,18290,50
|
|
20241219,113600,535441540,18300,18300,18300,18300,0
|
|
20241219,113500,535441540,18300,18280,18300,18280,8
|
|
20241219,113400,535295280,18280,18270,18280,18270,18
|
|
20241219,113300,534966280,18280,18280,18280,18280,50
|
|
20241219,113200,534052280,18290,18290,18290,18290,37
|
|
20241219,113100,533375550,18300,18290,18300,18260,183
|
|
20241219,113000,530029500,18290,18290,18290,18290,51
|
|
20241219,112900,529096710,18290,18280,18290,18280,4
|
|
20241219,112800,529023580,18270,18270,18270,18270,51
|
|
20241219,112700,528091810,18260,18260,18260,18260,4
|
|
20241219,112600,528018770,18270,18260,18270,18260,63
|
|
20241219,112500,526868380,18250,18250,18250,18250,6
|
|
20241219,112400,526758880,18250,18250,18250,18250,0
|
|
20241219,112300,526758880,18250,18230,18250,18230,797
|
|
20241219,112200,512218660,18220,18220,18220,18220,1
|
|
20241219,112100,512200440,18240,18240,18240,18240,27
|
|
20241219,112000,511707960,18240,18210,18240,18210,22
|
|
20241219,111900,511307220,18210,18210,18210,18210,75
|
|
20241219,111800,509941470,18220,18220,18220,18220,0
|
|
20241219,111700,509941470,18220,18210,18220,18210,16
|
|
20241219,111600,509649970,18220,18200,18220,18200,60
|
|
20241219,111500,508556900,18200,18200,18200,18200,0
|
|
20241219,111400,508556900,18200,18190,18200,18190,15
|
|
20241219,111300,508283980,18190,18190,18190,18190,64
|
|
20241219,111200,507119820,18190,18190,18190,18190,96
|
|
20241219,111100,505373580,18190,18220,18220,18190,1030
|
|
20241219,111000,486631820,18230,18230,18230,18230,60
|
|
20241219,110900,485538020,18230,18230,18230,18230,34
|
|
20241219,110800,484918200,18230,18230,18230,18230,2
|
|
20241219,110700,484881740,18230,18230,18230,18230,4
|
|
20241219,110600,484808820,18230,18220,18230,18220,70
|
|
20241219,110500,483533410,18220,18220,18220,18220,13
|
|
20241219,110400,483296550,18220,18220,18220,18220,1
|
|
20241219,110300,483278330,18250,18210,18250,18210,34
|
|
20241219,110200,482659150,18210,18210,18210,18210,0
|
|
20241219,110100,482659150,18210,18210,18210,18210,27
|
|
20241219,110000,482167480,18220,18270,18270,18220,229
|
|
20241219,105900,477988080,18270,18300,18300,18270,96
|
|
20241219,105800,476232860,18300,18290,18300,18290,2
|
|
20241219,105700,476196270,18280,18270,18280,18270,26
|
|
20241219,105600,475721060,18280,18280,18280,18280,0
|
|
20241219,105500,475721060,18280,18270,18280,18270,49
|
|
20241219,105400,474825730,18270,18300,18300,18270,16
|
|
20241219,105300,474533270,18300,18300,18300,18300,6
|
|
20241219,105200,474423470,18310,18310,18310,18310,0
|
|
20241219,105100,474423470,18310,18300,18310,18300,179
|
|
20241219,105000,471146980,18300,18310,18310,18300,203
|
|
20241219,104900,467430740,18320,18310,18320,18310,15
|
|
20241219,104800,467156080,18310,18310,18310,18310,4
|
|
20241219,104700,467082840,18300,18280,18320,18280,111
|
|
20241219,104600,465050560,18320,18280,18320,18280,52
|
|
20241219,104500,464099590,18280,18290,18290,18260,203
|
|
20241219,104400,460391110,18270,18270,18270,18270,51
|
|
20241219,104300,459459340,18270,18270,18270,18270,6
|
|
20241219,104200,459349720,18260,18260,18260,18260,17
|
|
20241219,104100,459039300,18260,18280,18280,18260,2
|
|
20241219,104000,459002760,18280,18260,18280,18260,57
|
|
20241219,103900,457961920,18250,18290,18290,18250,78
|
|
20241219,103800,456537300,18320,18250,18320,18250,955
|
|
20241219,103700,439075460,18240,18200,18240,18200,20
|
|
20241219,103600,438711030,18190,18180,18190,18180,37
|
|
20241219,103500,438038250,18180,18170,18180,18170,97
|
|
20241219,103400,436274830,18180,18170,18180,18170,14
|
|
20241219,103300,436020370,18190,18190,18190,18190,42
|
|
20241219,103200,435256390,18190,18160,18190,18160,15
|
|
20241219,103100,434983570,18160,18150,18160,18150,63
|
|
20241219,103000,433839830,18150,18160,18160,18150,4
|
|
20241219,102900,433767220,18150,18150,18150,18150,37
|
|
20241219,102800,433095670,18160,18180,18180,18160,634
|
|
20241219,102700,421570160,18200,18200,18200,18200,30
|
|
20241219,102600,421024160,18210,18200,18210,18180,394
|
|
20241219,102500,413858100,18200,18200,18210,18200,117
|
|
20241219,102400,411728690,18200,18200,18200,18200,7
|
|
20241219,102300,411601290,18210,18210,18210,18210,80
|
|
20241219,102200,410144490,18200,18220,18220,18200,914
|
|
20241219,102100,393508770,18200,18200,18200,18200,60
|
|
20241219,102000,392416770,18210,18210,18210,18210,9
|
|
20241219,101900,392252880,18170,18170,18170,18170,1
|
|
20241219,101800,392234710,18180,18180,18180,18180,153
|
|
20241219,101700,389453170,18180,18180,18180,18180,151
|
|
20241219,101600,386707990,18180,18170,18180,18160,372
|
|
20241219,101500,379948850,18180,18170,18180,18160,79
|
|
20241219,101400,378513550,18180,18170,18180,18170,272
|
|
20241219,101300,373569760,18170,18200,18200,18170,405
|
|
20241219,101200,366202880,18200,18140,18200,18140,1627
|
|
20241219,101100,336597920,18140,18120,18160,18120,209
|
|
20241219,101000,332802810,18120,18120,18120,18120,10
|
|
20241219,100900,332621610,18130,18140,18140,18130,400
|
|
20241219,100800,325368530,18140,18130,18140,18130,75
|
|
20241219,100700,324008760,18130,18130,18130,18130,52
|
|
20241219,100600,323066000,18160,18110,18160,18110,68
|
|
20241219,100500,321831310,18110,18090,18110,18090,44
|
|
20241219,100400,321035070,18090,18110,18140,18070,60
|
|
20241219,100300,319947370,18140,18130,18140,18070,1241
|
|
20241219,100200,297482010,18130,18170,18170,18120,153
|
|
20241219,100100,294704810,18180,18190,18190,18180,166
|
|
20241219,100000,291685330,18200,18190,18200,18190,6
|
|
20241219,095900,291576150,18180,18180,18190,18180,17
|
|
20241219,095800,291266950,18170,18180,18190,18170,11
|
|
20241219,095700,291067030,18180,18170,18180,18160,190
|
|
20241219,095600,287614700,18170,18170,18170,18170,20
|
|
20241219,095500,287251300,18170,18170,18190,18170,396
|
|
20241219,095400,280055430,18160,18160,18160,18160,93
|
|
20241219,095300,278366550,18160,18160,18160,18160,0
|
|
20241219,095200,278366550,18160,18160,18160,18160,51
|
|
20241219,095100,277440390,18160,18160,18160,18160,22
|
|
20241219,095000,277040870,18150,18130,18150,18120,381
|
|
20241219,094900,270128330,18130,18130,18130,18130,155
|
|
20241219,094800,267318180,18120,18110,18120,18110,47
|
|
20241219,094700,266467000,18100,18090,18120,18090,796
|
|
20241219,094600,252044940,18080,18080,18080,18080,1
|
|
20241219,094500,252026860,18070,18070,18070,18070,567
|
|
20241219,094400,241781170,18070,18080,18080,18070,420
|
|
20241219,094300,234187830,18080,18080,18090,18080,262
|
|
20241219,094200,229449120,18070,18070,18070,18070,10
|
|
20241219,094100,229268420,18070,18090,18110,18070,490
|
|
20241219,094000,220402210,18080,18100,18100,18080,29
|
|
20241219,093900,219877330,18110,18110,18110,18110,78
|
|
20241219,093800,218464750,18110,18110,18110,18110,0
|
|
20241219,093700,218464750,18110,18110,18110,18110,2
|
|
20241219,093600,218428530,18110,18120,18120,18100,232
|
|
20241219,093500,214228980,18120,18120,18120,18110,9
|
|
20241219,093400,214065910,18120,18120,18150,18120,85
|
|
20241219,093300,212525340,18140,18110,18140,18110,219
|
|
20241219,093200,208553070,18110,18080,18110,18080,10
|
|
20241219,093100,208372080,18100,18110,18140,18070,126
|
|
20241219,093000,206091540,18100,18090,18100,18090,83
|
|
20241219,092900,204589820,18080,18070,18080,18060,161
|
|
20241219,092800,201680020,18050,18060,18060,18050,79
|
|
20241219,092700,200253480,18060,18010,18060,18010,8
|
|
20241219,092600,200109280,18000,18030,18030,18000,201
|
|
20241219,092500,196489840,18030,18030,18030,18030,3
|
|
20241219,092400,196435750,18030,18020,18030,18020,27
|
|
20241219,092300,195948950,18010,18020,18020,18010,110
|
|
20241219,092200,193967200,18030,18010,18030,18010,13
|
|
20241219,092100,193732940,18020,18060,18060,18010,186
|
|
20241219,092000,190379110,18070,18070,18070,18070,1
|
|
20241219,091900,190361040,18060,18040,18060,18040,36
|
|
20241219,091800,189710980,18070,18020,18070,18020,33
|
|
20241219,091700,189115440,18010,18010,18010,18000,301
|
|
20241219,091600,183696460,18010,18030,18030,18010,31
|
|
20241219,091500,183138050,18030,18030,18060,18010,65
|
|
20241219,091400,181966290,18000,18060,18060,18000,542
|
|
20241219,091300,172207570,18050,18000,18050,18000,29
|
|
20241219,091200,171684420,18000,18000,18000,18000,142
|
|
20241219,091100,169128420,18000,18000,18000,18000,700
|
|
20241219,091000,156528420,18000,17990,18000,17950,115
|
|
20241219,090900,154459200,18000,17930,18000,17930,273
|
|
20241219,090800,149548700,17920,17920,17930,17920,61
|
|
20241219,090700,148455370,17960,17940,17970,17920,80
|
|
20241219,090600,147018610,18000,17950,18000,17950,1459
|
|
20241219,090500,120798610,17950,17950,17970,17890,958
|
|
20241219,090400,103618200,17950,17950,17950,17950,1
|
|
20241219,090300,103600250,17880,17880,17880,17880,500
|
|
20241219,090200,94660250,17880,17880,17880,17880,368
|
|
20241219,090100,88080410,17880,17900,17900,17870,694
|
|
20241219,090000,75665300,17880,17980,18000,17880,4210
|