667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200400,644942090,7730,7730,7730,7730,4469
|
|
20241218,200300,644942090,7730,7730,7730,7730,0
|
|
20241218,200200,644942090,7730,7730,7730,7730,0
|
|
20241218,200100,644942090,7730,7730,7730,7730,0
|
|
20241218,200000,644942090,7730,7730,7730,7730,0
|
|
20241218,195900,644942090,7730,7730,7730,7730,0
|
|
20241218,195800,644942090,7730,7730,7730,7730,0
|
|
20241218,195700,644942090,7730,7730,7730,7730,0
|
|
20241218,195600,644942090,7730,7730,7730,7730,0
|
|
20241218,195500,644942090,7730,7730,7730,7730,0
|
|
20241218,195400,644942090,7730,7730,7730,7730,0
|
|
20241218,195300,644942090,7730,7730,7730,7730,0
|
|
20241218,195200,644942090,7730,7730,7730,7730,0
|
|
20241218,195100,644942090,7730,7730,7730,7730,0
|
|
20241218,195000,644942090,7730,7730,7730,7730,0
|
|
20241218,194900,644942090,7730,7730,7730,7730,0
|
|
20241218,194800,644942090,7730,7730,7730,7730,0
|
|
20241218,194700,644942090,7730,7730,7730,7730,0
|
|
20241218,194600,644942090,7730,7730,7730,7730,0
|
|
20241218,194500,644942090,7730,7730,7730,7730,0
|
|
20241218,194400,644942090,7730,7730,7730,7730,0
|
|
20241218,194300,644942090,7730,7730,7730,7730,0
|
|
20241218,194200,644942090,7730,7730,7730,7730,0
|
|
20241218,194100,644942090,7730,7730,7730,7730,0
|
|
20241218,194000,644942090,7730,7730,7730,7730,0
|
|
20241218,193900,644942090,7730,7730,7730,7730,0
|
|
20241218,193800,644942090,7730,7730,7730,7730,0
|
|
20241218,193700,644942090,7730,7730,7730,7730,0
|
|
20241218,193600,644942090,7730,7730,7730,7730,0
|
|
20241218,193500,644942090,7730,7730,7730,7730,0
|
|
20241218,193400,644942090,7730,7730,7730,7730,4469
|
|
20241218,193300,644942090,7730,7730,7730,7730,0
|
|
20241218,193200,644942090,7730,7730,7730,7730,0
|
|
20241218,193100,644942090,7730,7730,7730,7730,0
|
|
20241218,193000,644942090,7730,7730,7730,7730,0
|
|
20241218,192900,644942090,7730,7730,7730,7730,0
|
|
20241218,192800,644942090,7730,7730,7730,7730,0
|
|
20241218,192700,644942090,7730,7730,7730,7730,0
|
|
20241218,192600,644942090,7730,7730,7730,7730,0
|
|
20241218,192500,644942090,7730,7730,7730,7730,0
|
|
20241218,192400,644942090,7730,7730,7730,7730,0
|
|
20241218,192300,644942090,7730,7730,7730,7730,0
|
|
20241218,192200,644942090,7730,7730,7730,7730,0
|
|
20241218,192100,644942090,7730,7730,7730,7730,0
|
|
20241218,192000,644942090,7730,7730,7730,7730,0
|
|
20241218,191900,644942090,7730,7730,7730,7730,0
|
|
20241218,191800,644942090,7730,7730,7730,7730,0
|
|
20241218,191700,644942090,7730,7730,7730,7730,0
|
|
20241218,191600,644942090,7730,7730,7730,7730,0
|
|
20241218,191500,644942090,7730,7730,7730,7730,0
|
|
20241218,191400,644942090,7730,7730,7730,7730,0
|
|
20241218,191300,644942090,7730,7730,7730,7730,0
|
|
20241218,191200,644942090,7730,7730,7730,7730,0
|
|
20241218,191100,644942090,7730,7730,7730,7730,0
|
|
20241218,191000,644942090,7730,7730,7730,7730,0
|
|
20241218,190900,644942090,7730,7730,7730,7730,0
|
|
20241218,190800,644942090,7730,7730,7730,7730,0
|
|
20241218,190700,644942090,7730,7730,7730,7730,0
|
|
20241218,190600,644942090,7730,7730,7730,7730,0
|
|
20241218,190500,644942090,7730,7730,7730,7730,0
|
|
20241218,190400,644942090,7730,7730,7730,7730,4469
|
|
20241218,190300,644942090,7730,7730,7730,7730,0
|
|
20241218,190200,644942090,7730,7730,7730,7730,0
|
|
20241218,190100,644942090,7730,7730,7730,7730,0
|
|
20241218,190000,644942090,7730,7730,7730,7730,0
|
|
20241218,185900,644942090,7730,7730,7730,7730,0
|
|
20241218,185800,644942090,7730,7730,7730,7730,0
|
|
20241218,185700,644942090,7730,7730,7730,7730,0
|
|
20241218,185600,644942090,7730,7730,7730,7730,0
|
|
20241218,185500,644942090,7730,7730,7730,7730,0
|
|
20241218,185400,644942090,7730,7730,7730,7730,0
|
|
20241218,185300,644942090,7730,7730,7730,7730,0
|
|
20241218,185200,644942090,7730,7730,7730,7730,0
|
|
20241218,185100,644942090,7730,7730,7730,7730,0
|
|
20241218,185000,644942090,7730,7730,7730,7730,0
|
|
20241218,184900,644942090,7730,7730,7730,7730,0
|
|
20241218,184800,644942090,7730,7730,7730,7730,0
|
|
20241218,184700,644942090,7730,7730,7730,7730,0
|
|
20241218,184600,644942090,7730,7730,7730,7730,0
|
|
20241218,184500,644942090,7730,7730,7730,7730,0
|
|
20241218,184400,644942090,7730,7730,7730,7730,0
|
|
20241218,184300,644942090,7730,7730,7730,7730,0
|
|
20241218,184200,644942090,7730,7730,7730,7730,0
|
|
20241218,184100,644942090,7730,7730,7730,7730,0
|
|
20241218,184000,644942090,7730,7730,7730,7730,0
|
|
20241218,183900,644942090,7730,7730,7730,7730,0
|
|
20241218,183800,644942090,7730,7730,7730,7730,0
|
|
20241218,183700,644942090,7730,7730,7730,7730,0
|
|
20241218,183600,644942090,7730,7730,7730,7730,0
|
|
20241218,183500,644942090,7730,7730,7730,7730,0
|
|
20241218,183400,644942090,7730,7730,7730,7730,4469
|
|
20241218,183300,644942090,7730,7730,7730,7730,0
|
|
20241218,183200,644942090,7730,7730,7730,7730,0
|
|
20241218,183100,644942090,7730,7730,7730,7730,0
|
|
20241218,183000,644942090,7730,7730,7730,7730,0
|
|
20241218,182900,644942090,7730,7730,7730,7730,0
|
|
20241218,182800,644942090,7730,7730,7730,7730,0
|
|
20241218,182700,644942090,7730,7730,7730,7730,0
|
|
20241218,182600,644942090,7730,7730,7730,7730,0
|
|
20241218,182500,644942090,7730,7730,7730,7730,0
|
|
20241218,182400,644942090,7730,7730,7730,7730,0
|
|
20241218,182300,644942090,7730,7730,7730,7730,0
|
|
20241218,182200,644942090,7730,7730,7730,7730,0
|
|
20241218,182100,644942090,7730,7730,7730,7730,0
|
|
20241218,182000,644942090,7730,7730,7730,7730,0
|
|
20241218,181900,644942090,7730,7730,7730,7730,0
|
|
20241218,181800,644942090,7730,7730,7730,7730,0
|
|
20241218,181700,644942090,7730,7730,7730,7730,0
|
|
20241218,181600,644942090,7730,7730,7730,7730,0
|
|
20241218,181500,644942090,7730,7730,7730,7730,0
|
|
20241218,181400,644942090,7730,7730,7730,7730,0
|
|
20241218,181300,644942090,7730,7730,7730,7730,0
|
|
20241218,181200,644942090,7730,7730,7730,7730,0
|
|
20241218,181100,644942090,7730,7730,7730,7730,0
|
|
20241218,181000,644942090,7730,7730,7730,7730,0
|
|
20241218,180900,644942090,7730,7730,7730,7730,0
|
|
20241218,180800,644942090,7730,7730,7730,7730,0
|
|
20241218,180700,644942090,7730,7730,7730,7730,0
|
|
20241218,180600,644942090,7730,7730,7730,7730,0
|
|
20241218,180500,644942090,7730,7730,7730,7730,0
|
|
20241218,180400,644942090,7730,7730,7730,7730,4469
|
|
20241218,180300,644942090,7730,7730,7730,7730,0
|
|
20241218,180200,644942090,7730,7730,7730,7730,0
|
|
20241218,180100,644942090,7730,7730,7730,7730,0
|
|
20241218,180000,644942090,7730,7730,7730,7730,0
|
|
20241218,175900,644942090,7730,7730,7730,7730,0
|
|
20241218,175800,644942090,7730,7730,7730,7730,0
|
|
20241218,175700,644942090,7730,7730,7730,7730,0
|
|
20241218,175600,644942090,7730,7730,7730,7730,0
|
|
20241218,175500,644942090,7730,7730,7730,7730,0
|
|
20241218,175400,644942090,7730,7730,7730,7730,0
|
|
20241218,175300,644942090,7730,7730,7730,7730,0
|
|
20241218,175200,644942090,7730,7730,7730,7730,0
|
|
20241218,175100,644942090,7730,7730,7730,7730,0
|
|
20241218,175000,644942090,7730,7730,7730,7730,0
|
|
20241218,174900,644942090,7730,7730,7730,7730,0
|
|
20241218,174800,644942090,7730,7730,7730,7730,0
|
|
20241218,174700,644942090,7730,7730,7730,7730,0
|
|
20241218,174600,644942090,7730,7730,7730,7730,0
|
|
20241218,174500,644942090,7730,7730,7730,7730,0
|
|
20241218,174400,644942090,7730,7730,7730,7730,0
|
|
20241218,174300,644942090,7730,7730,7730,7730,0
|
|
20241218,174200,644942090,7730,7730,7730,7730,0
|
|
20241218,174100,644942090,7730,7730,7730,7730,0
|
|
20241218,174000,644942090,7730,7730,7730,7730,0
|
|
20241218,173900,644942090,7730,7730,7730,7730,0
|
|
20241218,173800,644942090,7730,7730,7730,7730,0
|
|
20241218,173700,644942090,7730,7730,7730,7730,0
|
|
20241218,173600,644942090,7730,7730,7730,7730,0
|
|
20241218,173500,644942090,7730,7730,7730,7730,0
|
|
20241218,173400,644942090,7730,7730,7730,7730,4469
|
|
20241218,173300,644942090,7730,7730,7730,7730,0
|
|
20241218,173200,644942090,7730,7730,7730,7730,0
|
|
20241218,173100,644942090,7730,7730,7730,7730,0
|
|
20241218,173000,644942090,7730,7730,7730,7730,0
|
|
20241218,172900,644942090,7730,7730,7730,7730,0
|
|
20241218,172800,644942090,7730,7730,7730,7730,0
|
|
20241218,172700,644942090,7730,7730,7730,7730,0
|
|
20241218,172600,644942090,7730,7730,7730,7730,0
|
|
20241218,172500,644942090,7730,7730,7730,7730,0
|
|
20241218,172400,644942090,7730,7730,7730,7730,0
|
|
20241218,172300,644942090,7730,7730,7730,7730,0
|
|
20241218,172200,644942090,7730,7730,7730,7730,0
|
|
20241218,172100,644942090,7730,7730,7730,7730,0
|
|
20241218,172000,644942090,7730,7730,7730,7730,0
|
|
20241218,171900,644942090,7730,7730,7730,7730,0
|
|
20241218,171800,644942090,7730,7730,7730,7730,0
|
|
20241218,171700,644942090,7730,7730,7730,7730,0
|
|
20241218,171600,644942090,7730,7730,7730,7730,0
|
|
20241218,171500,644942090,7730,7730,7730,7730,0
|
|
20241218,171400,644942090,7730,7730,7730,7730,0
|
|
20241218,171300,644942090,7730,7730,7730,7730,0
|
|
20241218,171200,644942090,7730,7730,7730,7730,0
|
|
20241218,171100,644942090,7730,7730,7730,7730,0
|
|
20241218,171000,644942090,7730,7730,7730,7730,0
|
|
20241218,170900,644942090,7730,7730,7730,7730,0
|
|
20241218,170800,644942090,7730,7730,7730,7730,0
|
|
20241218,170700,644942090,7730,7730,7730,7730,0
|
|
20241218,170600,644942090,7730,7730,7730,7730,0
|
|
20241218,170500,644942090,7730,7730,7730,7730,0
|
|
20241218,170400,644942090,7730,7730,7730,7730,4469
|
|
20241218,170300,644942090,7730,7730,7730,7730,0
|
|
20241218,170200,644942090,7730,7730,7730,7730,0
|
|
20241218,170100,644942090,7730,7730,7730,7730,0
|
|
20241218,170000,644942090,7730,7730,7730,7730,0
|
|
20241218,165900,644942090,7730,7730,7730,7730,0
|
|
20241218,165800,644942090,7730,7730,7730,7730,0
|
|
20241218,165700,644942090,7730,7730,7730,7730,0
|
|
20241218,165600,644942090,7730,7730,7730,7730,0
|
|
20241218,165500,644942090,7730,7730,7730,7730,0
|
|
20241218,165400,644942090,7730,7730,7730,7730,0
|
|
20241218,165300,644942090,7730,7730,7730,7730,0
|
|
20241218,165200,644942090,7730,7730,7730,7730,0
|
|
20241218,165100,644942090,7730,7730,7730,7730,0
|
|
20241218,165000,644942090,7730,7730,7730,7730,0
|
|
20241218,164900,644942090,7730,7730,7730,7730,0
|
|
20241218,164800,644942090,7730,7730,7730,7730,0
|
|
20241218,164700,644942090,7730,7730,7730,7730,0
|
|
20241218,164600,644942090,7730,7730,7730,7730,0
|
|
20241218,164500,644942090,7730,7730,7730,7730,0
|
|
20241218,164400,644942090,7730,7730,7730,7730,0
|
|
20241218,164300,644942090,7730,7730,7730,7730,0
|
|
20241218,164200,644942090,7730,7730,7730,7730,0
|
|
20241218,164100,644942090,7730,7730,7730,7730,0
|
|
20241218,164000,644942090,7730,7730,7730,7730,0
|
|
20241218,163900,644942090,7730,7730,7730,7730,0
|
|
20241218,163800,644942090,7730,7730,7730,7730,0
|
|
20241218,163700,644942090,7730,7730,7730,7730,0
|
|
20241218,163600,644942090,7730,7730,7730,7730,0
|
|
20241218,163500,644942090,7730,7730,7730,7730,0
|
|
20241218,163400,644942090,7730,7730,7730,7730,4469
|
|
20241218,163300,644942090,7730,7730,7730,7730,0
|
|
20241218,163200,644942090,7730,7730,7730,7730,0
|
|
20241218,163100,644942090,7730,7730,7730,7730,0
|
|
20241218,163000,644942090,7730,7730,7730,7730,0
|
|
20241218,162900,644942090,7730,7730,7730,7730,0
|
|
20241218,162800,644942090,7730,7730,7730,7730,0
|
|
20241218,162700,644942090,7730,7730,7730,7730,0
|
|
20241218,162600,644942090,7730,7730,7730,7730,0
|
|
20241218,162500,644942090,7730,7730,7730,7730,0
|
|
20241218,162400,644942090,7730,7730,7730,7730,0
|
|
20241218,162300,644942090,7730,7730,7730,7730,0
|
|
20241218,162200,644942090,7730,7730,7730,7730,0
|
|
20241218,162100,644942090,7730,7730,7730,7730,0
|
|
20241218,162000,644942090,7730,7730,7730,7730,0
|
|
20241218,161900,644942090,7730,7730,7730,7730,0
|
|
20241218,161800,644942090,7730,7730,7730,7730,0
|
|
20241218,161700,644942090,7730,7730,7730,7730,0
|
|
20241218,161600,644942090,7730,7730,7730,7730,0
|
|
20241218,161500,644942090,7730,7730,7730,7730,0
|
|
20241218,161400,644942090,7730,7730,7730,7730,0
|
|
20241218,161300,644942090,7730,7730,7730,7730,0
|
|
20241218,161200,644942090,7730,7730,7730,7730,0
|
|
20241218,161100,644942090,7730,7730,7730,7730,0
|
|
20241218,161000,644942090,7730,7730,7730,7730,0
|
|
20241218,160900,644942090,7730,7730,7730,7730,0
|
|
20241218,160800,644942090,7730,7730,7730,7730,0
|
|
20241218,160700,644942090,7730,7730,7730,7730,0
|
|
20241218,160600,644942090,7730,7730,7730,7730,0
|
|
20241218,160500,644942090,7730,7730,7730,7730,0
|
|
20241218,160400,644942090,7730,7730,7730,7730,4469
|
|
20241218,160300,644942090,7730,7730,7730,7730,0
|
|
20241218,160200,644942090,7730,7730,7730,7730,0
|
|
20241218,160100,644942090,7730,7730,7730,7730,0
|
|
20241218,160000,644942090,7730,7730,7730,7730,0
|
|
20241218,155900,644942090,7730,7730,7730,7730,0
|
|
20241218,155800,644942090,7730,7730,7730,7730,0
|
|
20241218,155700,644942090,7730,7730,7730,7730,0
|
|
20241218,155600,644942090,7730,7730,7730,7730,0
|
|
20241218,155500,644942090,7730,7730,7730,7730,0
|
|
20241218,155400,644942090,7730,7730,7730,7730,0
|
|
20241218,155300,644942090,7730,7730,7730,7730,0
|
|
20241218,155200,644942090,7730,7730,7730,7730,0
|
|
20241218,155100,644942090,7730,7730,7730,7730,0
|
|
20241218,155000,644942090,7730,7730,7730,7730,0
|
|
20241218,154900,644942090,7730,7730,7730,7730,0
|
|
20241218,154800,644942090,7730,7730,7730,7730,0
|
|
20241218,154700,644942090,7730,7730,7730,7730,0
|
|
20241218,154600,644942090,7730,7730,7730,7730,0
|
|
20241218,154500,644942090,7730,7730,7730,7730,0
|
|
20241218,154400,644942090,7730,7730,7730,7730,0
|
|
20241218,154300,644942090,7730,7730,7730,7730,0
|
|
20241218,154200,644942090,7730,7730,7730,7730,0
|
|
20241218,154100,644942090,7730,7730,7730,7730,0
|
|
20241218,154000,644942090,7730,7730,7730,7730,0
|
|
20241218,153900,644942090,7730,7730,7730,7730,0
|
|
20241218,153800,644942090,7730,7730,7730,7730,0
|
|
20241218,153700,644942090,7730,7730,7730,7730,0
|
|
20241218,153600,644942090,7730,7730,7730,7730,0
|
|
20241218,153500,644942090,7730,7730,7730,7730,0
|
|
20241218,153400,644942090,7730,7730,7730,7730,4469
|
|
20241218,153300,644942090,7730,7730,7730,7730,0
|
|
20241218,153200,644942090,7730,7730,7730,7730,0
|
|
20241218,153100,644942090,7730,7730,7730,7730,0
|
|
20241218,153000,644942090,7730,7730,7730,7730,4469
|
|
20241218,152900,610396720,7830,7830,7830,7830,0
|
|
20241218,152800,610396720,7830,7830,7830,7830,0
|
|
20241218,152700,610396720,7830,7830,7830,7830,0
|
|
20241218,152600,610396720,7830,7830,7830,7830,0
|
|
20241218,152500,610396720,7830,7830,7830,7830,0
|
|
20241218,152400,610396720,7830,7830,7830,7830,0
|
|
20241218,152300,610396720,7830,7830,7830,7830,0
|
|
20241218,152200,610396720,7830,7830,7830,7830,0
|
|
20241218,152100,610396720,7830,7830,7830,7830,0
|
|
20241218,152000,610396720,7830,7830,7830,7830,0
|
|
20241218,151900,610396720,7830,7830,7830,7830,17
|
|
20241218,151800,610263610,7830,7830,7830,7830,13
|
|
20241218,151700,610161820,7860,7850,7860,7830,450
|
|
20241218,151600,606638240,7830,7840,7840,7830,25
|
|
20241218,151500,606442380,7840,7840,7840,7840,0
|
|
20241218,151400,606442380,7840,7860,7860,7840,40
|
|
20241218,151300,606128760,7840,7860,7860,7840,4
|
|
20241218,151200,606097380,7840,7840,7840,7840,0
|
|
20241218,151100,606097380,7840,7840,7840,7840,186
|
|
20241218,151000,604639140,7860,7860,7860,7860,0
|
|
20241218,150900,604639140,7860,7860,7860,7860,1
|
|
20241218,150800,604631280,7840,7840,7840,7840,0
|
|
20241218,150700,604631280,7840,7840,7840,7840,0
|
|
20241218,150600,604631280,7840,7840,7840,7840,3
|
|
20241218,150500,604607760,7870,7870,7870,7870,0
|
|
20241218,150400,604607760,7870,7870,7870,7870,1
|
|
20241218,150300,604599890,7840,7840,7840,7840,0
|
|
20241218,150200,604599890,7840,7860,7860,7840,148
|
|
20241218,150100,603438490,7860,7860,7860,7860,10
|
|
20241218,150000,603359890,7870,7870,7870,7870,0
|
|
20241218,145900,603359890,7870,7870,7870,7870,1
|
|
20241218,145800,603352020,7850,7850,7850,7850,0
|
|
20241218,145700,603352020,7850,7850,7850,7850,13
|
|
20241218,145600,603249970,7850,7850,7850,7850,0
|
|
20241218,145500,603249970,7850,7850,7850,7850,0
|
|
20241218,145400,603249970,7850,7850,7850,7850,0
|
|
20241218,145300,603249970,7850,7850,7850,7850,0
|
|
20241218,145200,603249970,7850,7850,7850,7850,0
|
|
20241218,145100,603249970,7850,7850,7850,7850,48
|
|
20241218,145000,602873170,7870,7870,7870,7870,0
|
|
20241218,144900,602873170,7870,7870,7870,7870,0
|
|
20241218,144800,602873170,7870,7870,7870,7870,0
|
|
20241218,144700,602873170,7870,7870,7870,7870,0
|
|
20241218,144600,602873170,7870,7870,7870,7870,2
|
|
20241218,144500,602857430,7840,7840,7840,7840,0
|
|
20241218,144400,602857430,7840,7840,7840,7840,0
|
|
20241218,144300,602857430,7840,7840,7840,7840,0
|
|
20241218,144200,602857430,7840,7840,7840,7840,0
|
|
20241218,144100,602857430,7840,7840,7840,7840,209
|
|
20241218,144000,601218870,7840,7840,7840,7840,0
|
|
20241218,143900,601218870,7840,7850,7850,7840,674
|
|
20241218,143800,595931330,7880,7880,7880,7880,1
|
|
20241218,143700,595923450,7850,7850,7850,7850,376
|
|
20241218,143600,592971850,7880,7870,7880,7860,468
|
|
20241218,143500,589290170,7870,7870,7870,7870,310
|
|
20241218,143400,586850470,7860,7860,7860,7860,0
|
|
20241218,143300,586850470,7860,7860,7860,7860,62
|
|
20241218,143200,586363150,7860,7860,7860,7860,0
|
|
20241218,143100,586363150,7860,7850,7860,7850,526
|
|
20241218,143000,582228960,7850,7850,7850,7850,0
|
|
20241218,142900,582228960,7850,7850,7850,7850,41
|
|
20241218,142800,581907110,7850,7840,7850,7840,153
|
|
20241218,142700,580707160,7820,7820,7820,7820,0
|
|
20241218,142600,580707160,7820,7820,7820,7820,59
|
|
20241218,142500,580245780,7820,7810,7820,7810,64
|
|
20241218,142400,579745870,7810,7810,7810,7810,65
|
|
20241218,142300,579238220,7800,7800,7800,7800,0
|
|
20241218,142200,579238220,7800,7800,7800,7800,0
|
|
20241218,142100,579238220,7800,7800,7800,7800,0
|
|
20241218,142000,579238220,7800,7790,7800,7790,242
|
|
20241218,141900,577352500,7770,7780,7780,7770,196
|
|
20241218,141800,575828500,7780,7780,7780,7780,159
|
|
20241218,141700,574591480,7790,7790,7790,7790,0
|
|
20241218,141600,574591480,7790,7790,7790,7790,0
|
|
20241218,141500,574591480,7790,7790,7790,7790,0
|
|
20241218,141400,574591480,7790,7790,7790,7790,0
|
|
20241218,141300,574591480,7790,7790,7790,7790,0
|
|
20241218,141200,574591480,7790,7790,7790,7790,0
|
|
20241218,141100,574591480,7790,7790,7790,7790,0
|
|
20241218,141000,574591480,7790,7790,7790,7790,59
|
|
20241218,140900,574131870,7790,7790,7790,7790,0
|
|
20241218,140800,574131870,7790,7790,7790,7790,0
|
|
20241218,140700,574131870,7790,7790,7790,7790,0
|
|
20241218,140600,574131870,7790,7790,7790,7790,0
|
|
20241218,140500,574131870,7790,7790,7790,7790,133
|
|
20241218,140400,573095800,7800,7800,7800,7800,0
|
|
20241218,140300,573095800,7800,7800,7800,7800,225
|
|
20241218,140200,571340800,7800,7800,7800,7800,0
|
|
20241218,140100,571340800,7800,7800,7800,7800,0
|
|
20241218,140000,571340800,7800,7800,7800,7800,0
|
|
20241218,135900,571340800,7800,7800,7800,7800,10
|
|
20241218,135800,571262800,7800,7800,7800,7800,0
|
|
20241218,135700,571262800,7800,7800,7800,7800,0
|
|
20241218,135600,571262800,7800,7800,7800,7800,10
|
|
20241218,135500,571184800,7810,7810,7810,7810,0
|
|
20241218,135400,571184800,7810,7810,7810,7810,0
|
|
20241218,135300,571184800,7810,7810,7810,7810,0
|
|
20241218,135200,571184800,7810,7810,7810,7810,0
|
|
20241218,135100,571184800,7810,7810,7810,7810,1
|
|
20241218,135000,571176990,7810,7810,7810,7810,0
|
|
20241218,134900,571176990,7810,7810,7810,7810,0
|
|
20241218,134800,571176990,7810,7810,7810,7810,0
|
|
20241218,134700,571176990,7810,7810,7810,7810,0
|
|
20241218,134600,571176990,7810,7810,7810,7810,0
|
|
20241218,134500,571176990,7810,7810,7810,7810,0
|
|
20241218,134400,571176990,7810,7810,7810,7810,0
|
|
20241218,134300,571176990,7810,7810,7810,7810,0
|
|
20241218,134200,571176990,7810,7810,7810,7810,415
|
|
20241218,134100,567935840,7810,7810,7810,7810,0
|
|
20241218,134000,567935840,7810,7810,7810,7810,0
|
|
20241218,133900,567935840,7810,7810,7810,7810,0
|
|
20241218,133800,567935840,7810,7810,7810,7810,0
|
|
20241218,133700,567935840,7810,7810,7810,7810,0
|
|
20241218,133600,567935840,7810,7810,7810,7810,0
|
|
20241218,133500,567935840,7810,7810,7810,7810,0
|
|
20241218,133400,567935840,7810,7810,7810,7810,0
|
|
20241218,133300,567935840,7810,7810,7810,7810,0
|
|
20241218,133200,567935840,7810,7810,7810,7810,0
|
|
20241218,133100,567935840,7810,7810,7810,7810,0
|
|
20241218,133000,567935840,7810,7810,7810,7810,0
|
|
20241218,132900,567935840,7810,7810,7810,7810,0
|
|
20241218,132800,567935840,7810,7810,7810,7810,0
|
|
20241218,132700,567935840,7810,7810,7810,7810,100
|
|
20241218,132600,567154840,7820,7820,7820,7820,1
|
|
20241218,132500,567147020,7820,7820,7820,7820,0
|
|
20241218,132400,567147020,7820,7820,7820,7820,0
|
|
20241218,132300,567147020,7820,7820,7820,7820,0
|
|
20241218,132200,567147020,7820,7820,7820,7820,20
|
|
20241218,132100,566990620,7800,7800,7800,7800,0
|
|
20241218,132000,566990620,7800,7800,7800,7800,0
|
|
20241218,131900,566990620,7800,7800,7800,7800,0
|
|
20241218,131800,566990620,7800,7800,7800,7800,0
|
|
20241218,131700,566990620,7800,7800,7800,7800,0
|
|
20241218,131600,566990620,7800,7800,7800,7800,0
|
|
20241218,131500,566990620,7800,7800,7800,7800,0
|
|
20241218,131400,566990620,7800,7800,7800,7800,0
|
|
20241218,131300,566990620,7800,7800,7800,7800,0
|
|
20241218,131200,566990620,7800,7800,7800,7800,0
|
|
20241218,131100,566990620,7800,7800,7800,7800,61
|
|
20241218,131000,566514820,7790,7790,7790,7790,0
|
|
20241218,130900,566514820,7790,7790,7790,7790,420
|
|
20241218,130800,563243020,7800,7790,7800,7790,301
|
|
20241218,130700,560898010,7800,7800,7800,7800,0
|
|
20241218,130600,560898010,7800,7800,7800,7800,0
|
|
20241218,130500,560898010,7800,7800,7800,7800,0
|
|
20241218,130400,560898010,7800,7800,7800,7800,0
|
|
20241218,130300,560898010,7800,7800,7800,7800,20
|
|
20241218,130200,560742010,7800,7800,7800,7800,0
|
|
20241218,130100,560742010,7800,7800,7800,7790,59
|
|
20241218,130000,560282320,7800,7800,7800,7800,0
|
|
20241218,125900,560282320,7800,7800,7800,7800,0
|
|
20241218,125800,560282320,7800,7800,7800,7800,0
|
|
20241218,125700,560282320,7800,7800,7800,7800,0
|
|
20241218,125600,560282320,7800,7800,7800,7800,718
|
|
20241218,125500,554681920,7810,7810,7810,7810,105
|
|
20241218,125400,553861870,7810,7810,7810,7810,0
|
|
20241218,125300,553861870,7810,7810,7810,7810,50
|
|
20241218,125200,553471370,7810,7810,7810,7810,0
|
|
20241218,125100,553471370,7810,7810,7810,7810,50
|
|
20241218,125000,553080870,7820,7820,7820,7810,262
|
|
20241218,124900,551032530,7840,7840,7840,7840,0
|
|
20241218,124800,551032530,7840,7840,7840,7840,0
|
|
20241218,124700,551032530,7840,7840,7840,7840,50
|
|
20241218,124600,550640530,7830,7830,7830,7830,0
|
|
20241218,124500,550640530,7830,7830,7830,7830,0
|
|
20241218,124400,550640530,7830,7830,7830,7830,0
|
|
20241218,124300,550640530,7830,7830,7830,7830,0
|
|
20241218,124200,550640530,7830,7830,7830,7830,5
|
|
20241218,124100,550601380,7840,7840,7840,7840,0
|
|
20241218,124000,550601380,7840,7840,7840,7840,0
|
|
20241218,123900,550601380,7840,7840,7840,7840,0
|
|
20241218,123800,550601380,7840,7840,7840,7840,0
|
|
20241218,123700,550601380,7840,7840,7840,7840,0
|
|
20241218,123600,550601380,7840,7840,7840,7840,7
|
|
20241218,123500,550546500,7840,7840,7840,7840,0
|
|
20241218,123400,550546500,7840,7840,7840,7840,0
|
|
20241218,123300,550546500,7840,7840,7840,7840,0
|
|
20241218,123200,550546500,7840,7840,7840,7840,32
|
|
20241218,123100,550295620,7840,7840,7840,7840,0
|
|
20241218,123000,550295620,7840,7840,7840,7840,0
|
|
20241218,122900,550295620,7840,7840,7840,7840,0
|
|
20241218,122800,550295620,7840,7840,7840,7840,2
|
|
20241218,122700,550279940,7800,7840,7840,7800,216
|
|
20241218,122600,548595060,7810,7810,7810,7810,0
|
|
20241218,122500,548595060,7810,7810,7810,7810,0
|
|
20241218,122400,548595060,7810,7810,7810,7810,0
|
|
20241218,122300,548595060,7810,7840,7840,7810,436
|
|
20241218,122200,545185260,7850,7850,7850,7850,0
|
|
20241218,122100,545185260,7850,7850,7850,7850,0
|
|
20241218,122000,545185260,7850,7850,7850,7850,0
|
|
20241218,121900,545185260,7850,7850,7850,7850,1
|
|
20241218,121800,545177410,7840,7840,7840,7840,0
|
|
20241218,121700,545177410,7840,7840,7840,7840,0
|
|
20241218,121600,545177410,7840,7840,7840,7840,11
|
|
20241218,121500,545091170,7840,7840,7840,7840,18
|
|
20241218,121400,544950050,7820,7820,7820,7820,0
|
|
20241218,121300,544950050,7820,7820,7820,7820,0
|
|
20241218,121200,544950050,7820,7820,7820,7820,0
|
|
20241218,121100,544950050,7820,7820,7820,7820,0
|
|
20241218,121000,544950050,7820,7820,7820,7820,0
|
|
20241218,120900,544950050,7820,7820,7820,7820,130
|
|
20241218,120800,543933450,7850,7850,7850,7850,0
|
|
20241218,120700,543933450,7850,7850,7850,7850,96
|
|
20241218,120600,543179850,7830,7830,7830,7830,24
|
|
20241218,120500,542991930,7820,7820,7820,7820,45
|
|
20241218,120400,542640030,7820,7820,7820,7820,0
|
|
20241218,120300,542640030,7820,7820,7820,7820,0
|
|
20241218,120200,542640030,7820,7800,7820,7800,204
|
|
20241218,120100,541048510,7800,7800,7800,7800,8
|
|
20241218,120000,540986110,7800,7790,7800,7790,468
|
|
20241218,115900,537339910,7760,7760,7760,7760,0
|
|
20241218,115800,537339910,7760,7760,7760,7760,0
|
|
20241218,115700,537339910,7760,7760,7760,7760,0
|
|
20241218,115600,537339910,7760,7760,7760,7760,0
|
|
20241218,115500,537339910,7760,7760,7760,7760,0
|
|
20241218,115400,537339910,7760,7760,7760,7760,3
|
|
20241218,115300,537316630,7760,7760,7760,7760,5
|
|
20241218,115200,537277830,7760,7760,7760,7760,10
|
|
20241218,115100,537200230,7760,7760,7760,7760,0
|
|
20241218,115000,537200230,7760,7760,7760,7760,0
|
|
20241218,114900,537200230,7760,7760,7760,7760,0
|
|
20241218,114800,537200230,7760,7760,7760,7760,0
|
|
20241218,114700,537200230,7760,7760,7760,7760,0
|
|
20241218,114600,537200230,7760,7760,7760,7760,665
|
|
20241218,114500,532039830,7760,7760,7760,7760,0
|
|
20241218,114400,532039830,7760,7770,7770,7760,291
|
|
20241218,114300,529781030,7770,7770,7770,7770,21
|
|
20241218,114200,529617860,7790,7790,7790,7790,0
|
|
20241218,114100,529617860,7790,7790,7790,7790,9
|
|
20241218,114000,529547750,7790,7790,7790,7790,15
|
|
20241218,113900,529430900,7790,7790,7790,7790,0
|
|
20241218,113800,529430900,7790,7790,7790,7790,4
|
|
20241218,113700,529399740,7770,7770,7770,7770,0
|
|
20241218,113600,529399740,7770,7770,7770,7770,23
|
|
20241218,113500,529221030,7770,7770,7770,7770,6
|
|
20241218,113400,529174410,7770,7780,7780,7770,119
|
|
20241218,113300,528249670,7780,7780,7780,7780,0
|
|
20241218,113200,528249670,7780,7780,7780,7780,0
|
|
20241218,113100,528249670,7780,7780,7780,7780,18
|
|
20241218,113000,528109630,7800,7800,7800,7800,0
|
|
20241218,112900,528109630,7800,7800,7800,7800,0
|
|
20241218,112800,528109630,7800,7800,7800,7800,0
|
|
20241218,112700,528109630,7800,7800,7800,7800,0
|
|
20241218,112600,528109630,7800,7800,7800,7800,0
|
|
20241218,112500,528109630,7800,7800,7800,7800,0
|
|
20241218,112400,528109630,7800,7800,7800,7800,1
|
|
20241218,112300,528101830,7790,7790,7790,7790,2
|
|
20241218,112200,528086250,7790,7790,7790,7790,0
|
|
20241218,112100,528086250,7790,7790,7790,7790,66
|
|
20241218,112000,527572110,7790,7790,7790,7790,0
|
|
20241218,111900,527572110,7790,7790,7790,7790,0
|
|
20241218,111800,527572110,7790,7790,7790,7790,0
|
|
20241218,111700,527572110,7790,7790,7790,7790,0
|
|
20241218,111600,527572110,7790,7790,7790,7790,0
|
|
20241218,111500,527572110,7790,7790,7790,7790,0
|
|
20241218,111400,527572110,7790,7790,7790,7790,0
|
|
20241218,111300,527572110,7790,7790,7790,7790,0
|
|
20241218,111200,527572110,7790,7790,7790,7790,0
|
|
20241218,111100,527572110,7790,7790,7790,7790,0
|
|
20241218,111000,527572110,7790,7790,7790,7790,0
|
|
20241218,110900,527572110,7790,7790,7790,7790,0
|
|
20241218,110800,527572110,7790,7750,7790,7750,9
|
|
20241218,110700,527502320,7740,7740,7740,7740,500
|
|
20241218,110600,523632320,7750,7750,7750,7750,150
|
|
20241218,110500,522469820,7750,7750,7750,7750,0
|
|
20241218,110400,522469820,7750,7750,7750,7750,0
|
|
20241218,110300,522469820,7750,7750,7750,7750,0
|
|
20241218,110200,522469820,7750,7750,7750,7750,0
|
|
20241218,110100,522469820,7750,7750,7750,7750,0
|
|
20241218,110000,522469820,7750,7750,7750,7750,0
|
|
20241218,105900,522469820,7750,7740,7760,7730,124
|
|
20241218,105800,521508940,7770,7770,7770,7770,47
|
|
20241218,105700,521143750,7770,7770,7770,7770,410
|
|
20241218,105600,517958050,7770,7730,7770,7730,276
|
|
20241218,105500,515813770,7780,7750,7780,7720,1237
|
|
20241218,105400,506224980,7760,7750,7760,7750,365
|
|
20241218,105300,503395320,7720,7840,7840,7720,1366
|
|
20241218,105200,492762550,7810,7810,7810,7810,30
|
|
20241218,105100,492528250,7810,7850,7850,7810,2369
|
|
20241218,105000,474004520,7880,7880,7880,7880,1
|
|
20241218,104900,473996640,7860,7860,7860,7860,0
|
|
20241218,104800,473996640,7860,7860,7860,7860,212
|
|
20241218,104700,472330320,7860,7870,7870,7860,1330
|
|
20241218,104600,461875570,7910,7910,7910,7910,0
|
|
20241218,104500,461875570,7910,7910,7910,7910,0
|
|
20241218,104400,461875570,7910,7910,7910,7910,0
|
|
20241218,104300,461875570,7910,7910,7910,7910,0
|
|
20241218,104200,461875570,7910,7910,7910,7910,0
|
|
20241218,104100,461875570,7910,7900,7910,7900,51
|
|
20241218,104000,461472660,7860,7860,7860,7860,0
|
|
20241218,103900,461472660,7860,7860,7860,7860,40
|
|
20241218,103800,461158260,7910,7910,7910,7910,0
|
|
20241218,103700,461158260,7910,7910,7910,7910,1
|
|
20241218,103600,461150350,7870,7860,7870,7860,53
|
|
20241218,103500,460733270,7860,7870,7870,7860,141
|
|
20241218,103400,459624600,7870,7890,7890,7870,201
|
|
20241218,103300,458042710,7870,7870,7870,7870,0
|
|
20241218,103200,458042710,7870,7870,7870,7870,12
|
|
20241218,103100,457948270,7870,7910,7910,7870,1138
|
|
20241218,103000,448983320,7950,7950,7950,7950,0
|
|
20241218,102900,448983320,7950,7950,7950,7950,0
|
|
20241218,102800,448983320,7950,7950,7950,7950,0
|
|
20241218,102700,448983320,7950,7950,7950,7950,0
|
|
20241218,102600,448983320,7950,7950,7950,7950,0
|
|
20241218,102500,448983320,7950,7950,7950,7950,0
|
|
20241218,102400,448983320,7950,7950,7950,7950,1
|
|
20241218,102300,448975370,7910,7910,7910,7910,0
|
|
20241218,102200,448975370,7910,7920,7920,7910,2525
|
|
20241218,102100,429002390,7920,7920,7920,7920,511
|
|
20241218,102000,424955270,7970,7970,7970,7970,2
|
|
20241218,101900,424939330,7920,7930,7930,7920,551
|
|
20241218,101800,420573720,7930,7930,7930,7930,562
|
|
20241218,101700,416117060,7950,7950,7950,7950,500
|
|
20241218,101600,412142060,7970,7970,7970,7970,0
|
|
20241218,101500,412142060,7970,7970,7970,7970,0
|
|
20241218,101400,412142060,7970,7970,7970,7970,7
|
|
20241218,101300,412086270,7930,7970,7970,7930,13
|
|
20241218,101200,411983060,7940,7940,7940,7940,0
|
|
20241218,101100,411983060,7940,7940,7940,7940,0
|
|
20241218,101000,411983060,7940,7940,7940,7940,1000
|
|
20241218,100900,404043060,7980,7980,7980,7980,0
|
|
20241218,100800,404043060,7980,7980,7980,7980,0
|
|
20241218,100700,404043060,7980,7980,7980,7980,0
|
|
20241218,100600,404043060,7980,7980,7980,7980,0
|
|
20241218,100500,404043060,7980,7930,7980,7910,550
|
|
20241218,100400,399683650,7980,7980,7980,7980,6
|
|
20241218,100300,399635770,7930,7950,7950,7930,499
|
|
20241218,100200,395673930,7960,7960,7960,7960,0
|
|
20241218,100100,395673930,7960,7960,7960,7960,40
|
|
20241218,100000,395355530,7940,7940,7940,7940,0
|
|
20241218,095900,395355530,7940,7940,7940,7940,0
|
|
20241218,095800,395355530,7940,7940,7940,7940,10
|
|
20241218,095700,395276130,7960,7960,7960,7960,0
|
|
20241218,095600,395276130,7960,7960,7960,7960,1
|
|
20241218,095500,395268170,7940,7950,7950,7940,146
|
|
20241218,095400,394108770,7950,7950,7950,7950,20
|
|
20241218,095300,393949770,7950,7960,7960,7950,46
|
|
20241218,095200,393583790,7970,7970,7970,7970,12
|
|
20241218,095100,393488150,7990,7990,7990,7990,1
|
|
20241218,095000,393480160,7950,7960,7960,7950,178
|
|
20241218,094900,392064110,8000,8000,8000,8000,0
|
|
20241218,094800,392064110,8000,8000,8000,8000,1
|
|
20241218,094700,392056110,7970,7970,7970,7970,0
|
|
20241218,094600,392056110,7970,7970,7970,7970,14
|
|
20241218,094500,391944530,8000,8000,8000,8000,1
|
|
20241218,094400,391936530,8000,7980,8000,7980,101
|
|
20241218,094300,391128830,7970,7970,7970,7970,28
|
|
20241218,094200,390905670,7970,7950,7970,7950,438
|
|
20241218,094100,387423530,7940,7940,7940,7940,0
|
|
20241218,094000,387423530,7940,7940,7940,7940,23
|
|
20241218,093900,387240910,7940,7960,7960,7940,564
|
|
20241218,093800,382758730,7960,7970,7970,7960,44
|
|
20241218,093700,382408140,7990,8000,8000,7970,487
|
|
20241218,093600,378526320,7990,7990,7990,7990,14
|
|
20241218,093500,378414460,7990,8010,8020,7990,1959
|
|
20241218,093400,362729910,8010,8010,8010,8010,10
|
|
20241218,093300,362649810,8040,8010,8050,8010,1590
|
|
20241218,093200,349858000,8010,7990,8010,7990,2
|
|
20241218,093100,349842000,7990,8000,8000,7990,310
|
|
20241218,093000,347364780,8010,8000,8010,8000,355
|
|
20241218,092900,344522780,8000,7950,8000,7950,2030
|
|
20241218,092800,328342080,7950,7960,7960,7950,101
|
|
20241218,092700,327538130,7960,7960,7960,7960,10
|
|
20241218,092600,327458530,7960,7960,7960,7960,10
|
|
20241218,092500,327378930,7990,8000,8000,7990,1040
|
|
20241218,092400,319069070,8000,8000,8000,8000,643
|
|
20241218,092300,313925070,8000,8000,8010,8000,89
|
|
20241218,092200,313212450,8010,8010,8010,8010,325
|
|
20241218,092100,310609200,8040,8010,8040,8010,130
|
|
20241218,092000,309564110,8030,8040,8050,8030,625
|
|
20241218,091900,304537960,8000,8070,8070,8000,9132
|
|
20241218,091800,231204450,8070,8060,8070,8060,1575
|
|
20241218,091700,218509940,8060,8060,8070,8020,1926
|
|
20241218,091600,203032700,8070,8040,8070,8040,2929
|
|
20241218,091500,179449370,8040,7990,8050,7990,11524
|
|
20241218,091400,87135100,7990,7900,8000,7900,8541
|
|
20241218,091300,19164010,7880,7880,7880,7880,39
|
|
20241218,091200,18856690,7870,7880,7880,7870,32
|
|
20241218,091100,18604630,7860,7860,7860,7860,0
|
|
20241218,091000,18604630,7860,7860,7860,7860,1
|
|
20241218,090900,18596770,7820,7820,7820,7820,0
|
|
20241218,090800,18596770,7820,7820,7820,7820,1
|
|
20241218,090700,18588950,7910,7910,7910,7910,0
|
|
20241218,090600,18588950,7910,7910,7910,7910,1457
|
|
20241218,090500,7064080,7910,7910,7910,7910,1
|
|
20241218,090400,7056170,7820,7820,7820,7820,5
|
|
20241218,090300,7017070,7930,7860,7930,7860,831
|
|
20241218,090200,463740,7860,7860,7860,7860,0
|
|
20241218,090100,463740,7860,7860,7860,7860,0
|
|
20241218,090000,463740,7860,7860,7860,7860,59
|