677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,201400,177682220,17400,17400,17400,17400,438
|
|
20241218,201300,177682220,17400,17400,17400,17400,0
|
|
20241218,201200,177682220,17400,17400,17400,17400,0
|
|
20241218,201100,177682220,17400,17400,17400,17400,0
|
|
20241218,201000,177682220,17400,17400,17400,17400,0
|
|
20241218,200900,177682220,17400,17400,17400,17400,0
|
|
20241218,200800,177682220,17400,17400,17400,17400,0
|
|
20241218,200700,177682220,17400,17400,17400,17400,0
|
|
20241218,200600,177682220,17400,17400,17400,17400,0
|
|
20241218,200500,177682220,17400,17400,17400,17400,0
|
|
20241218,200400,177682220,17400,17400,17400,17400,0
|
|
20241218,200300,177682220,17400,17400,17400,17400,0
|
|
20241218,200200,177682220,17400,17400,17400,17400,0
|
|
20241218,200100,177682220,17400,17400,17400,17400,0
|
|
20241218,200000,177682220,17400,17400,17400,17400,0
|
|
20241218,195900,177682220,17400,17400,17400,17400,0
|
|
20241218,195800,177682220,17400,17400,17400,17400,0
|
|
20241218,195700,177682220,17400,17400,17400,17400,0
|
|
20241218,195600,177682220,17400,17400,17400,17400,0
|
|
20241218,195500,177682220,17400,17400,17400,17400,0
|
|
20241218,195400,177682220,17400,17400,17400,17400,0
|
|
20241218,195300,177682220,17400,17400,17400,17400,0
|
|
20241218,195200,177682220,17400,17400,17400,17400,0
|
|
20241218,195100,177682220,17400,17400,17400,17400,0
|
|
20241218,195000,177682220,17400,17400,17400,17400,0
|
|
20241218,194900,177682220,17400,17400,17400,17400,0
|
|
20241218,194800,177682220,17400,17400,17400,17400,0
|
|
20241218,194700,177682220,17400,17400,17400,17400,0
|
|
20241218,194600,177682220,17400,17400,17400,17400,0
|
|
20241218,194500,177682220,17400,17400,17400,17400,0
|
|
20241218,194400,177682220,17400,17400,17400,17400,438
|
|
20241218,194300,177682220,17400,17400,17400,17400,0
|
|
20241218,194200,177682220,17400,17400,17400,17400,0
|
|
20241218,194100,177682220,17400,17400,17400,17400,0
|
|
20241218,194000,177682220,17400,17400,17400,17400,0
|
|
20241218,193900,177682220,17400,17400,17400,17400,0
|
|
20241218,193800,177682220,17400,17400,17400,17400,0
|
|
20241218,193700,177682220,17400,17400,17400,17400,0
|
|
20241218,193600,177682220,17400,17400,17400,17400,0
|
|
20241218,193500,177682220,17400,17400,17400,17400,0
|
|
20241218,193400,177682220,17400,17400,17400,17400,0
|
|
20241218,193300,177682220,17400,17400,17400,17400,0
|
|
20241218,193200,177682220,17400,17400,17400,17400,0
|
|
20241218,193100,177682220,17400,17400,17400,17400,0
|
|
20241218,193000,177682220,17400,17400,17400,17400,0
|
|
20241218,192900,177682220,17400,17400,17400,17400,0
|
|
20241218,192800,177682220,17400,17400,17400,17400,0
|
|
20241218,192700,177682220,17400,17400,17400,17400,0
|
|
20241218,192600,177682220,17400,17400,17400,17400,0
|
|
20241218,192500,177682220,17400,17400,17400,17400,0
|
|
20241218,192400,177682220,17400,17400,17400,17400,0
|
|
20241218,192300,177682220,17400,17400,17400,17400,0
|
|
20241218,192200,177682220,17400,17400,17400,17400,0
|
|
20241218,192100,177682220,17400,17400,17400,17400,0
|
|
20241218,192000,177682220,17400,17400,17400,17400,0
|
|
20241218,191900,177682220,17400,17400,17400,17400,0
|
|
20241218,191800,177682220,17400,17400,17400,17400,0
|
|
20241218,191700,177682220,17400,17400,17400,17400,0
|
|
20241218,191600,177682220,17400,17400,17400,17400,0
|
|
20241218,191500,177682220,17400,17400,17400,17400,0
|
|
20241218,191400,177682220,17400,17400,17400,17400,438
|
|
20241218,191300,177682220,17400,17400,17400,17400,0
|
|
20241218,191200,177682220,17400,17400,17400,17400,0
|
|
20241218,191100,177682220,17400,17400,17400,17400,0
|
|
20241218,191000,177682220,17400,17400,17400,17400,0
|
|
20241218,190900,177682220,17400,17400,17400,17400,0
|
|
20241218,190800,177682220,17400,17400,17400,17400,0
|
|
20241218,190700,177682220,17400,17400,17400,17400,0
|
|
20241218,190600,177682220,17400,17400,17400,17400,0
|
|
20241218,190500,177682220,17400,17400,17400,17400,0
|
|
20241218,190400,177682220,17400,17400,17400,17400,0
|
|
20241218,190300,177682220,17400,17400,17400,17400,0
|
|
20241218,190200,177682220,17400,17400,17400,17400,0
|
|
20241218,190100,177682220,17400,17400,17400,17400,0
|
|
20241218,190000,177682220,17400,17400,17400,17400,0
|
|
20241218,185900,177682220,17400,17400,17400,17400,0
|
|
20241218,185800,177682220,17400,17400,17400,17400,0
|
|
20241218,185700,177682220,17400,17400,17400,17400,0
|
|
20241218,185600,177682220,17400,17400,17400,17400,0
|
|
20241218,185500,177682220,17400,17400,17400,17400,0
|
|
20241218,185400,177682220,17400,17400,17400,17400,0
|
|
20241218,185300,177682220,17400,17400,17400,17400,0
|
|
20241218,185200,177682220,17400,17400,17400,17400,0
|
|
20241218,185100,177682220,17400,17400,17400,17400,0
|
|
20241218,185000,177682220,17400,17400,17400,17400,0
|
|
20241218,184900,177682220,17400,17400,17400,17400,0
|
|
20241218,184800,177682220,17400,17400,17400,17400,0
|
|
20241218,184700,177682220,17400,17400,17400,17400,0
|
|
20241218,184600,177682220,17400,17400,17400,17400,0
|
|
20241218,184500,177682220,17400,17400,17400,17400,0
|
|
20241218,184400,177682220,17400,17400,17400,17400,438
|
|
20241218,184300,177682220,17400,17400,17400,17400,0
|
|
20241218,184200,177682220,17400,17400,17400,17400,0
|
|
20241218,184100,177682220,17400,17400,17400,17400,0
|
|
20241218,184000,177682220,17400,17400,17400,17400,0
|
|
20241218,183900,177682220,17400,17400,17400,17400,0
|
|
20241218,183800,177682220,17400,17400,17400,17400,0
|
|
20241218,183700,177682220,17400,17400,17400,17400,0
|
|
20241218,183600,177682220,17400,17400,17400,17400,0
|
|
20241218,183500,177682220,17400,17400,17400,17400,0
|
|
20241218,183400,177682220,17400,17400,17400,17400,0
|
|
20241218,183300,177682220,17400,17400,17400,17400,0
|
|
20241218,183200,177682220,17400,17400,17400,17400,0
|
|
20241218,183100,177682220,17400,17400,17400,17400,0
|
|
20241218,183000,177682220,17400,17400,17400,17400,0
|
|
20241218,182900,177682220,17400,17400,17400,17400,0
|
|
20241218,182800,177682220,17400,17400,17400,17400,0
|
|
20241218,182700,177682220,17400,17400,17400,17400,0
|
|
20241218,182600,177682220,17400,17400,17400,17400,0
|
|
20241218,182500,177682220,17400,17400,17400,17400,0
|
|
20241218,182400,177682220,17400,17400,17400,17400,0
|
|
20241218,182300,177682220,17400,17400,17400,17400,0
|
|
20241218,182200,177682220,17400,17400,17400,17400,0
|
|
20241218,182100,177682220,17400,17400,17400,17400,0
|
|
20241218,182000,177682220,17400,17400,17400,17400,0
|
|
20241218,181900,177682220,17400,17400,17400,17400,0
|
|
20241218,181800,177682220,17400,17400,17400,17400,0
|
|
20241218,181700,177682220,17400,17400,17400,17400,0
|
|
20241218,181600,177682220,17400,17400,17400,17400,0
|
|
20241218,181500,177682220,17400,17400,17400,17400,0
|
|
20241218,181400,177682220,17400,17400,17400,17400,438
|
|
20241218,181300,177682220,17400,17400,17400,17400,0
|
|
20241218,181200,177682220,17400,17400,17400,17400,0
|
|
20241218,181100,177682220,17400,17400,17400,17400,0
|
|
20241218,181000,177682220,17400,17400,17400,17400,0
|
|
20241218,180900,177682220,17400,17400,17400,17400,0
|
|
20241218,180800,177682220,17400,17400,17400,17400,0
|
|
20241218,180700,177682220,17400,17400,17400,17400,0
|
|
20241218,180600,177682220,17400,17400,17400,17400,0
|
|
20241218,180500,177682220,17400,17400,17400,17400,0
|
|
20241218,180400,177682220,17400,17400,17400,17400,0
|
|
20241218,180300,177682220,17400,17400,17400,17400,0
|
|
20241218,180200,177682220,17400,17400,17400,17400,0
|
|
20241218,180100,177682220,17400,17400,17400,17400,0
|
|
20241218,180000,177682220,17400,17400,17400,17400,0
|
|
20241218,175900,177682220,17400,17400,17400,17400,0
|
|
20241218,175800,177682220,17400,17400,17400,17400,0
|
|
20241218,175700,177682220,17400,17400,17400,17400,0
|
|
20241218,175600,177682220,17400,17400,17400,17400,0
|
|
20241218,175500,177682220,17400,17400,17400,17400,0
|
|
20241218,175400,177682220,17400,17400,17400,17400,0
|
|
20241218,175300,177682220,17400,17400,17400,17400,0
|
|
20241218,175200,177682220,17400,17400,17400,17400,0
|
|
20241218,175100,177682220,17400,17400,17400,17400,0
|
|
20241218,175000,177682220,17400,17400,17400,17400,0
|
|
20241218,174900,177682220,17400,17400,17400,17400,0
|
|
20241218,174800,177682220,17400,17400,17400,17400,0
|
|
20241218,174700,177682220,17400,17400,17400,17400,0
|
|
20241218,174600,177682220,17400,17400,17400,17400,0
|
|
20241218,174500,177682220,17400,17400,17400,17400,0
|
|
20241218,174400,177682220,17400,17400,17400,17400,438
|
|
20241218,174300,177682220,17400,17400,17400,17400,0
|
|
20241218,174200,177682220,17400,17400,17400,17400,0
|
|
20241218,174100,177682220,17400,17400,17400,17400,0
|
|
20241218,174000,177682220,17400,17400,17400,17400,0
|
|
20241218,173900,177682220,17400,17400,17400,17400,0
|
|
20241218,173800,177682220,17400,17400,17400,17400,0
|
|
20241218,173700,177682220,17400,17400,17400,17400,0
|
|
20241218,173600,177682220,17400,17400,17400,17400,0
|
|
20241218,173500,177682220,17400,17400,17400,17400,0
|
|
20241218,173400,177682220,17400,17400,17400,17400,0
|
|
20241218,173300,177682220,17400,17400,17400,17400,0
|
|
20241218,173200,177682220,17400,17400,17400,17400,0
|
|
20241218,173100,177682220,17400,17400,17400,17400,0
|
|
20241218,173000,177682220,17400,17400,17400,17400,0
|
|
20241218,172900,177682220,17400,17400,17400,17400,0
|
|
20241218,172800,177682220,17400,17400,17400,17400,0
|
|
20241218,172700,177682220,17400,17400,17400,17400,0
|
|
20241218,172600,177682220,17400,17400,17400,17400,0
|
|
20241218,172500,177682220,17400,17400,17400,17400,0
|
|
20241218,172400,177682220,17400,17400,17400,17400,0
|
|
20241218,172300,177682220,17400,17400,17400,17400,0
|
|
20241218,172200,177682220,17400,17400,17400,17400,0
|
|
20241218,172100,177682220,17400,17400,17400,17400,0
|
|
20241218,172000,177682220,17400,17400,17400,17400,0
|
|
20241218,171900,177682220,17400,17400,17400,17400,0
|
|
20241218,171800,177682220,17400,17400,17400,17400,0
|
|
20241218,171700,177682220,17400,17400,17400,17400,0
|
|
20241218,171600,177682220,17400,17400,17400,17400,0
|
|
20241218,171500,177682220,17400,17400,17400,17400,0
|
|
20241218,171400,177682220,17400,17400,17400,17400,438
|
|
20241218,171300,177682220,17400,17400,17400,17400,0
|
|
20241218,171200,177682220,17400,17400,17400,17400,0
|
|
20241218,171100,177682220,17400,17400,17400,17400,0
|
|
20241218,171000,177682220,17400,17400,17400,17400,0
|
|
20241218,170900,177682220,17400,17400,17400,17400,0
|
|
20241218,170800,177682220,17400,17400,17400,17400,0
|
|
20241218,170700,177682220,17400,17400,17400,17400,0
|
|
20241218,170600,177682220,17400,17400,17400,17400,0
|
|
20241218,170500,177682220,17400,17400,17400,17400,0
|
|
20241218,170400,177682220,17400,17400,17400,17400,0
|
|
20241218,170300,177682220,17400,17400,17400,17400,0
|
|
20241218,170200,177682220,17400,17400,17400,17400,0
|
|
20241218,170100,177682220,17400,17400,17400,17400,0
|
|
20241218,170000,177682220,17400,17400,17400,17400,0
|
|
20241218,165900,177682220,17400,17400,17400,17400,0
|
|
20241218,165800,177682220,17400,17400,17400,17400,0
|
|
20241218,165700,177682220,17400,17400,17400,17400,0
|
|
20241218,165600,177682220,17400,17400,17400,17400,0
|
|
20241218,165500,177682220,17400,17400,17400,17400,0
|
|
20241218,165400,177682220,17400,17400,17400,17400,0
|
|
20241218,165300,177682220,17400,17400,17400,17400,0
|
|
20241218,165200,177682220,17400,17400,17400,17400,0
|
|
20241218,165100,177682220,17400,17400,17400,17400,0
|
|
20241218,165000,177682220,17400,17400,17400,17400,0
|
|
20241218,164900,177682220,17400,17400,17400,17400,0
|
|
20241218,164800,177682220,17400,17400,17400,17400,0
|
|
20241218,164700,177682220,17400,17400,17400,17400,0
|
|
20241218,164600,177682220,17400,17400,17400,17400,0
|
|
20241218,164500,177682220,17400,17400,17400,17400,0
|
|
20241218,164400,177682220,17400,17400,17400,17400,438
|
|
20241218,164300,177682220,17400,17400,17400,17400,0
|
|
20241218,164200,177682220,17400,17400,17400,17400,0
|
|
20241218,164100,177682220,17400,17400,17400,17400,0
|
|
20241218,164000,177682220,17400,17400,17400,17400,0
|
|
20241218,163900,177682220,17400,17400,17400,17400,0
|
|
20241218,163800,177682220,17400,17400,17400,17400,0
|
|
20241218,163700,177682220,17400,17400,17400,17400,0
|
|
20241218,163600,177682220,17400,17400,17400,17400,0
|
|
20241218,163500,177682220,17400,17400,17400,17400,0
|
|
20241218,163400,177682220,17400,17400,17400,17400,0
|
|
20241218,163300,177682220,17400,17400,17400,17400,0
|
|
20241218,163200,177682220,17400,17400,17400,17400,0
|
|
20241218,163100,177682220,17400,17400,17400,17400,0
|
|
20241218,163000,177682220,17400,17400,17400,17400,0
|
|
20241218,162900,177682220,17400,17400,17400,17400,0
|
|
20241218,162800,177682220,17400,17400,17400,17400,0
|
|
20241218,162700,177682220,17400,17400,17400,17400,0
|
|
20241218,162600,177682220,17400,17400,17400,17400,0
|
|
20241218,162500,177682220,17400,17400,17400,17400,0
|
|
20241218,162400,177682220,17400,17400,17400,17400,0
|
|
20241218,162300,177682220,17400,17400,17400,17400,0
|
|
20241218,162200,177682220,17400,17400,17400,17400,0
|
|
20241218,162100,177682220,17400,17400,17400,17400,0
|
|
20241218,162000,177682220,17400,17400,17400,17400,0
|
|
20241218,161900,177682220,17400,17400,17400,17400,0
|
|
20241218,161800,177682220,17400,17400,17400,17400,0
|
|
20241218,161700,177682220,17400,17400,17400,17400,0
|
|
20241218,161600,177682220,17400,17400,17400,17400,0
|
|
20241218,161500,177682220,17400,17400,17400,17400,0
|
|
20241218,161400,177682220,17400,17400,17400,17400,438
|
|
20241218,161300,177682220,17400,17400,17400,17400,0
|
|
20241218,161200,177682220,17400,17400,17400,17400,0
|
|
20241218,161100,177682220,17400,17400,17400,17400,0
|
|
20241218,161000,177682220,17400,17400,17400,17400,0
|
|
20241218,160900,177682220,17400,17400,17400,17400,0
|
|
20241218,160800,177682220,17400,17400,17400,17400,0
|
|
20241218,160700,177682220,17400,17400,17400,17400,0
|
|
20241218,160600,177682220,17400,17400,17400,17400,0
|
|
20241218,160500,177682220,17400,17400,17400,17400,0
|
|
20241218,160400,177682220,17400,17400,17400,17400,0
|
|
20241218,160300,177682220,17400,17400,17400,17400,0
|
|
20241218,160200,177682220,17400,17400,17400,17400,0
|
|
20241218,160100,177682220,17400,17400,17400,17400,0
|
|
20241218,160000,177682220,17400,17400,17400,17400,0
|
|
20241218,155900,177682220,17400,17400,17400,17400,0
|
|
20241218,155800,177682220,17400,17400,17400,17400,0
|
|
20241218,155700,177682220,17400,17400,17400,17400,0
|
|
20241218,155600,177682220,17400,17400,17400,17400,0
|
|
20241218,155500,177682220,17400,17400,17400,17400,0
|
|
20241218,155400,177682220,17400,17400,17400,17400,0
|
|
20241218,155300,177682220,17400,17400,17400,17400,0
|
|
20241218,155200,177682220,17400,17400,17400,17400,0
|
|
20241218,155100,177682220,17400,17400,17400,17400,0
|
|
20241218,155000,177682220,17400,17400,17400,17400,0
|
|
20241218,154900,177682220,17400,17400,17400,17400,0
|
|
20241218,154800,177682220,17400,17400,17400,17400,0
|
|
20241218,154700,177682220,17400,17400,17400,17400,0
|
|
20241218,154600,177682220,17400,17400,17400,17400,0
|
|
20241218,154500,177682220,17400,17400,17400,17400,0
|
|
20241218,154400,177682220,17400,17400,17400,17400,438
|
|
20241218,154300,177682220,17400,17400,17400,17400,0
|
|
20241218,154200,177682220,17400,17400,17400,17400,0
|
|
20241218,154100,177682220,17400,17400,17400,17400,0
|
|
20241218,154000,177682220,17400,17400,17400,17400,0
|
|
20241218,153900,177682220,17400,17400,17400,17400,0
|
|
20241218,153800,177682220,17400,17400,17400,17400,0
|
|
20241218,153700,177682220,17400,17400,17400,17400,0
|
|
20241218,153600,177682220,17400,17400,17400,17400,0
|
|
20241218,153500,177682220,17400,17400,17400,17400,0
|
|
20241218,153400,177682220,17400,17400,17400,17400,0
|
|
20241218,153300,177682220,17400,17400,17400,17400,0
|
|
20241218,153200,177682220,17400,17400,17400,17400,0
|
|
20241218,153100,177682220,17400,17400,17400,17400,0
|
|
20241218,153000,177682220,17400,17400,17400,17400,438
|
|
20241218,152900,170061020,17380,17380,17380,17380,0
|
|
20241218,152800,170061020,17380,17380,17380,17380,0
|
|
20241218,152700,170061020,17380,17380,17380,17380,0
|
|
20241218,152600,170061020,17380,17380,17380,17380,0
|
|
20241218,152500,170061020,17380,17380,17380,17380,0
|
|
20241218,152400,170061020,17380,17380,17380,17380,0
|
|
20241218,152300,170061020,17380,17380,17380,17380,0
|
|
20241218,152200,170061020,17380,17380,17380,17380,0
|
|
20241218,152100,170061020,17380,17380,17380,17380,0
|
|
20241218,152000,170061020,17380,17380,17380,17380,0
|
|
20241218,151900,170061020,17380,17380,17380,17380,89
|
|
20241218,151800,168514200,17380,17380,17380,17310,94
|
|
20241218,151700,166881880,17380,17380,17380,17380,65
|
|
20241218,151600,165752180,17380,17380,17380,17380,0
|
|
20241218,151500,165752180,17380,17370,17380,17370,60
|
|
20241218,151400,164709840,17370,17370,17370,17370,0
|
|
20241218,151300,164709840,17370,17370,17370,17370,42
|
|
20241218,151200,163980300,17370,17360,17370,17360,43
|
|
20241218,151100,163233460,17310,17310,17310,17310,0
|
|
20241218,151000,163233460,17310,17370,17370,17310,83
|
|
20241218,150900,161792630,17370,17320,17370,17320,134
|
|
20241218,150800,159470800,17360,17360,17360,17360,0
|
|
20241218,150700,159470800,17360,17360,17360,17360,52
|
|
20241218,150600,158568080,17360,17360,17360,17360,0
|
|
20241218,150500,158568080,17360,17360,17360,17360,0
|
|
20241218,150400,158568080,17360,17360,17360,17360,151
|
|
20241218,150300,155946720,17370,17370,17370,17370,31
|
|
20241218,150200,155408250,17370,17370,17370,17370,0
|
|
20241218,150100,155408250,17370,17370,17370,17370,0
|
|
20241218,150000,155408250,17370,17370,17370,17370,66
|
|
20241218,145900,154261830,17360,17330,17360,17310,373
|
|
20241218,145800,147793200,17330,17330,17330,17330,3
|
|
20241218,145700,147741210,17330,17330,17330,17330,6
|
|
20241218,145600,147637230,17280,17280,17280,17280,0
|
|
20241218,145500,147637230,17280,17280,17280,17280,0
|
|
20241218,145400,147637230,17280,17280,17280,17280,5
|
|
20241218,145300,147550830,17280,17280,17280,17280,23
|
|
20241218,145200,147153390,17270,17320,17320,17270,149
|
|
20241218,145100,144577460,17320,17320,17320,17320,0
|
|
20241218,145000,144577460,17320,17320,17320,17320,0
|
|
20241218,144900,144577460,17320,17320,17320,17320,10
|
|
20241218,144800,144404260,17200,17200,17200,17200,0
|
|
20241218,144700,144404260,17200,17200,17200,17200,0
|
|
20241218,144600,144404260,17200,17200,17200,17200,0
|
|
20241218,144500,144404260,17200,17200,17200,17200,0
|
|
20241218,144400,144404260,17200,17200,17200,17200,0
|
|
20241218,144300,144404260,17200,17200,17200,17200,0
|
|
20241218,144200,144404260,17200,17200,17200,17200,0
|
|
20241218,144100,144404260,17200,17200,17200,17200,0
|
|
20241218,144000,144404260,17200,17290,17340,17200,180
|
|
20241218,143900,141294610,17340,17340,17340,17340,2
|
|
20241218,143800,141259930,17340,17340,17340,17340,0
|
|
20241218,143700,141259930,17340,17300,17340,17300,75
|
|
20241218,143600,139960590,17300,17300,17300,17300,0
|
|
20241218,143500,139960590,17300,17300,17300,17300,15
|
|
20241218,143400,139701090,17300,17300,17300,17300,14
|
|
20241218,143300,139458890,17300,17300,17300,17300,3
|
|
20241218,143200,139406990,17290,17290,17290,17290,103
|
|
20241218,143100,137626120,17290,17290,17290,17290,21
|
|
20241218,143000,137263030,17280,17280,17280,17280,1
|
|
20241218,142900,137245750,17280,17280,17280,17280,8
|
|
20241218,142800,137107510,17290,17290,17290,17290,0
|
|
20241218,142700,137107510,17290,17290,17290,17290,0
|
|
20241218,142600,137107510,17290,17340,17340,17290,161
|
|
20241218,142500,134321470,17290,17290,17290,17290,0
|
|
20241218,142400,134321470,17290,17290,17290,17290,107
|
|
20241218,142300,132471440,17370,17370,17370,17370,9
|
|
20241218,142200,132315110,17370,17370,17370,17370,46
|
|
20241218,142100,131516090,17370,17370,17370,17370,0
|
|
20241218,142000,131516090,17370,17370,17370,17370,1
|
|
20241218,141900,131498720,17370,17370,17370,17370,0
|
|
20241218,141800,131498720,17370,17370,17370,17370,0
|
|
20241218,141700,131498720,17370,17370,17370,17370,0
|
|
20241218,141600,131498720,17370,17330,17370,17280,218
|
|
20241218,141500,127717730,17300,17300,17300,17300,0
|
|
20241218,141400,127717730,17300,17300,17300,17300,0
|
|
20241218,141300,127717730,17300,17300,17300,17300,10
|
|
20241218,141200,127544730,17280,17280,17280,17280,0
|
|
20241218,141100,127544730,17280,17360,17370,17280,145
|
|
20241218,141000,125035110,17310,17310,17310,17310,10
|
|
20241218,140900,124862010,17310,17310,17310,17310,0
|
|
20241218,140800,124862010,17310,17310,17310,17310,0
|
|
20241218,140700,124862010,17310,17310,17310,17310,0
|
|
20241218,140600,124862010,17310,17310,17310,17310,35
|
|
20241218,140500,124256160,17350,17340,17350,17340,32
|
|
20241218,140400,123701010,17340,17340,17340,17340,17
|
|
20241218,140300,123406230,17320,17340,17340,17320,19
|
|
20241218,140200,123076970,17320,17320,17320,17320,0
|
|
20241218,140100,123076970,17320,17330,17330,17320,43
|
|
20241218,140000,122332200,17340,17340,17340,17340,0
|
|
20241218,135900,122332200,17340,17340,17340,17340,0
|
|
20241218,135800,122332200,17340,17260,17350,17260,882
|
|
20241218,135700,107062370,17260,17250,17260,17220,317
|
|
20241218,135600,101594130,17250,17250,17250,17250,1
|
|
20241218,135500,101576880,17250,17250,17250,17250,38
|
|
20241218,135400,100921380,17250,17250,17250,17250,3
|
|
20241218,135300,100869630,17250,17250,17250,17250,2
|
|
20241218,135200,100835130,17250,17250,17250,17250,43
|
|
20241218,135100,100093380,17250,17250,17250,17250,54
|
|
20241218,135000,99161880,17250,17240,17250,17240,14
|
|
20241218,134900,98920470,17250,17250,17250,17250,0
|
|
20241218,134800,98920470,17250,17250,17250,17250,29
|
|
20241218,134700,98420220,17240,17250,17250,17240,62
|
|
20241218,134600,97350830,17250,17250,17250,17250,0
|
|
20241218,134500,97350830,17250,17250,17250,17250,32
|
|
20241218,134400,96798830,17220,17220,17220,17220,41
|
|
20241218,134300,96092810,17220,17220,17220,17220,0
|
|
20241218,134200,96092810,17220,17210,17220,17210,38
|
|
20241218,134100,95438480,17210,17210,17210,17210,16
|
|
20241218,134000,95163120,17210,17200,17210,17200,117
|
|
20241218,133900,93150580,17200,17200,17200,17200,38
|
|
20241218,133800,92496980,17200,17200,17200,17200,0
|
|
20241218,133700,92496980,17200,17200,17200,17200,31
|
|
20241218,133600,91963780,17200,17200,17200,17200,0
|
|
20241218,133500,91963780,17200,17200,17200,17200,0
|
|
20241218,133400,91963780,17200,17190,17200,17190,44
|
|
20241218,133300,91207050,17150,17150,17150,17150,0
|
|
20241218,133200,91207050,17150,17150,17150,17150,30
|
|
20241218,133100,90692550,17030,17030,17030,17030,1
|
|
20241218,133000,90675520,17100,17100,17100,17100,20
|
|
20241218,132900,90333520,17070,17070,17070,17070,0
|
|
20241218,132800,90333520,17070,17070,17070,17070,31
|
|
20241218,132700,89804350,17050,17050,17050,17050,0
|
|
20241218,132600,89804350,17050,17050,17050,17050,0
|
|
20241218,132500,89804350,17050,17050,17050,17040,138
|
|
20241218,132400,87451950,17040,17000,17040,17000,88
|
|
20241218,132300,85955640,17000,17000,17000,17000,0
|
|
20241218,132200,85955640,17000,17000,17000,17000,0
|
|
20241218,132100,85955640,17000,17000,17000,17000,0
|
|
20241218,132000,85955640,17000,16990,17000,16990,55
|
|
20241218,131900,85020740,16980,16980,16980,16980,16
|
|
20241218,131800,84749060,16970,16970,16970,16970,0
|
|
20241218,131700,84749060,16970,16970,16970,16970,0
|
|
20241218,131600,84749060,16970,16970,16970,16970,0
|
|
20241218,131500,84749060,16970,16970,16970,16970,55
|
|
20241218,131400,83815710,16970,16970,16970,16970,0
|
|
20241218,131300,83815710,16970,16970,16970,16970,0
|
|
20241218,131200,83815710,16970,16970,16970,16970,46
|
|
20241218,131100,83035090,16860,16860,16860,16860,0
|
|
20241218,131000,83035090,16860,16860,16860,16860,0
|
|
20241218,130900,83035090,16860,16860,16860,16860,0
|
|
20241218,130800,83035090,16860,16860,16860,16860,0
|
|
20241218,130700,83035090,16860,16860,16860,16860,0
|
|
20241218,130600,83035090,16860,16860,16860,16860,0
|
|
20241218,130500,83035090,16860,16860,16970,16860,92
|
|
20241218,130400,81481440,16860,16860,16860,16860,0
|
|
20241218,130300,81481440,16860,16860,16860,16860,0
|
|
20241218,130200,81481440,16860,16860,16860,16860,1
|
|
20241218,130100,81464580,16970,16970,16970,16970,0
|
|
20241218,130000,81464580,16970,16970,16970,16970,0
|
|
20241218,125900,81464580,16970,16970,16970,16970,0
|
|
20241218,125800,81464580,16970,16970,16970,16970,0
|
|
20241218,125700,81464580,16970,16970,16970,16970,0
|
|
20241218,125600,81464580,16970,16970,16970,16970,0
|
|
20241218,125500,81464580,16970,16970,16970,16970,0
|
|
20241218,125400,81464580,16970,16970,16970,16970,0
|
|
20241218,125300,81464580,16970,16970,16970,16970,4
|
|
20241218,125200,81396700,16860,16860,16860,16860,0
|
|
20241218,125100,81396700,16860,16860,16860,16860,0
|
|
20241218,125000,81396700,16860,16860,16860,16860,0
|
|
20241218,124900,81396700,16860,16860,16860,16860,0
|
|
20241218,124800,81396700,16860,16860,16860,16860,1
|
|
20241218,124700,81379840,16860,16860,16860,16860,0
|
|
20241218,124600,81379840,16860,16860,16860,16860,6
|
|
20241218,124500,81278680,16850,16860,16860,16850,34
|
|
20241218,124400,80705540,16860,16860,16860,16860,0
|
|
20241218,124300,80705540,16860,16860,16860,16860,0
|
|
20241218,124200,80705540,16860,16860,16860,16860,0
|
|
20241218,124100,80705540,16860,16860,16860,16860,0
|
|
20241218,124000,80705540,16860,16860,16860,16860,85
|
|
20241218,123900,79272440,16870,16870,16870,16870,49
|
|
20241218,123800,78445810,16870,16870,16870,16870,0
|
|
20241218,123700,78445810,16870,16870,16870,16870,0
|
|
20241218,123600,78445810,16870,16870,16870,16870,1
|
|
20241218,123500,78428940,16880,16880,16880,16880,0
|
|
20241218,123400,78428940,16880,16880,16880,16880,20
|
|
20241218,123300,78091340,16880,16880,16880,16880,1
|
|
20241218,123200,78074460,16980,16980,16980,16980,4
|
|
20241218,123100,78006540,16880,16880,16880,16880,0
|
|
20241218,123000,78006540,16880,16880,16880,16880,0
|
|
20241218,122900,78006540,16880,16880,16880,16880,105
|
|
20241218,122800,76234140,16870,16880,16880,16870,197
|
|
20241218,122700,72908800,16880,16880,16880,16870,74
|
|
20241218,122600,71659980,16970,16970,16970,16970,0
|
|
20241218,122500,71659980,16970,16970,16970,16970,10
|
|
20241218,122400,71490280,16970,16970,16970,16970,0
|
|
20241218,122300,71490280,16970,16970,16970,16970,0
|
|
20241218,122200,71490280,16970,16970,16970,16970,0
|
|
20241218,122100,71490280,16970,16970,16970,16970,1
|
|
20241218,122000,71473310,16880,16900,16900,16880,220
|
|
20241218,121900,67755610,16910,16910,16910,16910,0
|
|
20241218,121800,67755610,16910,16910,16910,16910,0
|
|
20241218,121700,67755610,16910,16910,16910,16910,1
|
|
20241218,121600,67738700,16900,16900,16900,16900,0
|
|
20241218,121500,67738700,16900,16900,16900,16900,0
|
|
20241218,121400,67738700,16900,16920,16920,16900,142
|
|
20241218,121300,65338460,17000,17000,17000,17000,0
|
|
20241218,121200,65338460,17000,17000,17000,17000,0
|
|
20241218,121100,65338460,17000,17000,17000,17000,0
|
|
20241218,121000,65338460,17000,17000,17000,17000,0
|
|
20241218,120900,65338460,17000,17000,17000,17000,0
|
|
20241218,120800,65338460,17000,17000,17000,17000,0
|
|
20241218,120700,65338460,17000,17000,17000,17000,0
|
|
20241218,120600,65338460,17000,17000,17000,17000,0
|
|
20241218,120500,65338460,17000,17000,17000,17000,0
|
|
20241218,120400,65338460,17000,17000,17000,17000,0
|
|
20241218,120300,65338460,17000,17000,17000,17000,0
|
|
20241218,120200,65338460,17000,17000,17000,17000,1
|
|
20241218,120100,65321460,16920,16920,16920,16920,0
|
|
20241218,120000,65321460,16920,16920,16920,16920,0
|
|
20241218,115900,65321460,16920,16920,16920,16920,0
|
|
20241218,115800,65321460,16920,16920,16920,16920,0
|
|
20241218,115700,65321460,16920,16920,16920,16920,0
|
|
20241218,115600,65321460,16920,16920,16920,16920,0
|
|
20241218,115500,65321460,16920,16920,16920,16920,0
|
|
20241218,115400,65321460,16920,16920,16920,16920,1
|
|
20241218,115300,65304540,16920,16920,16920,16920,0
|
|
20241218,115200,65304540,16920,16920,16920,16920,0
|
|
20241218,115100,65304540,16920,16920,16920,16920,0
|
|
20241218,115000,65304540,16920,16920,16920,16920,0
|
|
20241218,114900,65304540,16920,16920,16920,16920,12
|
|
20241218,114800,65101500,16910,16910,16910,16910,0
|
|
20241218,114700,65101500,16910,16910,16910,16910,0
|
|
20241218,114600,65101500,16910,16910,16910,16910,1
|
|
20241218,114500,65084590,16910,16910,16910,16910,5
|
|
20241218,114400,65000040,16910,16910,16910,16910,23
|
|
20241218,114300,64611110,16910,16910,16910,16910,0
|
|
20241218,114200,64611110,16910,16910,16910,16910,1
|
|
20241218,114100,64594200,16970,16970,16970,16970,0
|
|
20241218,114000,64594200,16970,16970,16970,16970,0
|
|
20241218,113900,64594200,16970,16970,16970,16970,25
|
|
20241218,113800,64169950,17000,17000,17000,17000,0
|
|
20241218,113700,64169950,17000,17000,17000,17000,0
|
|
20241218,113600,64169950,17000,16990,17000,16990,15
|
|
20241218,113500,63915000,16940,16940,16940,16940,0
|
|
20241218,113400,63915000,16940,16940,16940,16940,0
|
|
20241218,113300,63915000,16940,16940,16940,16940,20
|
|
20241218,113200,63576200,16870,16870,16870,16870,0
|
|
20241218,113100,63576200,16870,16950,16950,16870,771
|
|
20241218,113000,50531300,16960,17000,17000,16960,49
|
|
20241218,112900,49698540,17000,17000,17000,17000,0
|
|
20241218,112800,49698540,17000,17000,17000,17000,0
|
|
20241218,112700,49698540,17000,17000,17000,17000,0
|
|
20241218,112600,49698540,17000,17000,17000,17000,0
|
|
20241218,112500,49698540,17000,17020,17020,17000,23
|
|
20241218,112400,49307310,17030,17030,17030,17030,0
|
|
20241218,112300,49307310,17030,17030,17030,17030,10
|
|
20241218,112200,49137010,17020,17020,17020,17020,0
|
|
20241218,112100,49137010,17020,17020,17020,17020,0
|
|
20241218,112000,49137010,17020,17020,17020,17020,0
|
|
20241218,111900,49137010,17020,17020,17020,17020,0
|
|
20241218,111800,49137010,17020,17020,17020,17020,0
|
|
20241218,111700,49137010,17020,17030,17030,17020,44
|
|
20241218,111600,48387960,17050,17050,17050,17050,0
|
|
20241218,111500,48387960,17050,17050,17050,17050,1
|
|
20241218,111400,48370910,17050,17050,17050,17050,0
|
|
20241218,111300,48370910,17050,17050,17050,17050,0
|
|
20241218,111200,48370910,17050,17050,17050,17050,0
|
|
20241218,111100,48370910,17050,17050,17050,17050,0
|
|
20241218,111000,48370910,17050,17050,17050,17050,0
|
|
20241218,110900,48370910,17050,17050,17050,17050,0
|
|
20241218,110800,48370910,17050,17050,17050,17050,0
|
|
20241218,110700,48370910,17050,17050,17050,17050,0
|
|
20241218,110600,48370910,17050,17050,17050,17050,0
|
|
20241218,110500,48370910,17050,17050,17050,17050,0
|
|
20241218,110400,48370910,17050,17050,17050,17050,10
|
|
20241218,110300,48200410,17050,17050,17050,17050,0
|
|
20241218,110200,48200410,17050,17050,17050,17050,0
|
|
20241218,110100,48200410,17050,17050,17050,17050,0
|
|
20241218,110000,48200410,17050,17050,17050,17050,0
|
|
20241218,105900,48200410,17050,17050,17050,17050,10
|
|
20241218,105800,48029910,17070,17070,17070,17070,0
|
|
20241218,105700,48029910,17070,17070,17070,17070,0
|
|
20241218,105600,48029910,17070,17070,17070,17070,1
|
|
20241218,105500,48012840,17040,17040,17040,17040,0
|
|
20241218,105400,48012840,17040,17040,17040,17040,0
|
|
20241218,105300,48012840,17040,17050,17050,17040,35
|
|
20241218,105200,47416160,17060,17060,17060,17060,0
|
|
20241218,105100,47416160,17060,17060,17060,17060,0
|
|
20241218,105000,47416160,17060,17060,17060,17060,0
|
|
20241218,104900,47416160,17060,17060,17060,17060,0
|
|
20241218,104800,47416160,17060,17070,17070,17060,71
|
|
20241218,104700,46204240,17130,17130,17130,17130,0
|
|
20241218,104600,46204240,17130,17170,17170,17130,1167
|
|
20241218,104500,26202760,17190,17190,17190,17190,0
|
|
20241218,104400,26202760,17190,17190,17190,17190,0
|
|
20241218,104300,26202760,17190,17190,17190,17190,1
|
|
20241218,104200,26185570,17180,17190,17190,17180,99
|
|
20241218,104100,24484260,17180,17180,17180,17180,0
|
|
20241218,104000,24484260,17180,17180,17180,17180,0
|
|
20241218,103900,24484260,17180,17180,17180,17180,6
|
|
20241218,103800,24381180,17170,17170,17170,17170,43
|
|
20241218,103700,23642870,17170,17170,17170,17170,0
|
|
20241218,103600,23642870,17170,17170,17170,17170,0
|
|
20241218,103500,23642870,17170,17170,17170,17170,8
|
|
20241218,103400,23505510,17170,17170,17170,17170,0
|
|
20241218,103300,23505510,17170,17170,17170,17170,5
|
|
20241218,103200,23419660,17170,17170,17170,17170,0
|
|
20241218,103100,23419660,17170,17170,17170,17170,0
|
|
20241218,103000,23419660,17170,17170,17170,17170,20
|
|
20241218,102900,23076260,17170,17150,17170,17150,38
|
|
20241218,102800,22424120,17140,17130,17140,17130,21
|
|
20241218,102700,22064270,17130,17130,17130,17130,0
|
|
20241218,102600,22064270,17130,17130,17130,17130,0
|
|
20241218,102500,22064270,17130,17130,17130,17130,1
|
|
20241218,102400,22047140,17050,17050,17050,17050,0
|
|
20241218,102300,22047140,17050,17050,17050,17050,0
|
|
20241218,102200,22047140,17050,17050,17050,17050,0
|
|
20241218,102100,22047140,17050,17050,17050,17050,0
|
|
20241218,102000,22047140,17050,17050,17050,17050,69
|
|
20241218,101900,20870690,17060,17060,17060,17060,0
|
|
20241218,101800,20870690,17060,17060,17060,17060,0
|
|
20241218,101700,20870690,17060,17060,17060,17060,0
|
|
20241218,101600,20870690,17060,17060,17060,17060,0
|
|
20241218,101500,20870690,17060,17060,17060,17060,0
|
|
20241218,101400,20870690,17060,17060,17060,17060,5
|
|
20241218,101300,20785390,17140,17140,17140,17140,0
|
|
20241218,101200,20785390,17140,17140,17140,17140,0
|
|
20241218,101100,20785390,17140,17140,17140,17140,0
|
|
20241218,101000,20785390,17140,17070,17140,17070,21
|
|
20241218,100900,20425590,17130,17130,17130,17130,1
|
|
20241218,100800,20408460,17150,17150,17150,17150,0
|
|
20241218,100700,20408460,17150,17150,17150,17150,0
|
|
20241218,100600,20408460,17150,17150,17150,17150,0
|
|
20241218,100500,20408460,17150,17150,17150,17150,0
|
|
20241218,100400,20408460,17150,17150,17150,17150,0
|
|
20241218,100300,20408460,17150,17150,17150,17150,5
|
|
20241218,100200,20322710,17150,17150,17150,17150,0
|
|
20241218,100100,20322710,17150,17150,17150,17150,15
|
|
20241218,100000,20065460,17150,17150,17150,17150,26
|
|
20241218,095900,19619560,17150,17150,17150,17150,0
|
|
20241218,095800,19619560,17150,17150,17150,17150,3
|
|
20241218,095700,19568110,17160,17160,17160,17160,0
|
|
20241218,095600,19568110,17160,17160,17160,17160,0
|
|
20241218,095500,19568110,17160,17160,17160,17160,15
|
|
20241218,095400,19310710,17140,17140,17140,17140,0
|
|
20241218,095300,19310710,17140,17140,17140,17140,0
|
|
20241218,095200,19310710,17140,17140,17140,17140,1
|
|
20241218,095100,19293570,17160,17160,17160,17160,15
|
|
20241218,095000,19036170,17160,17160,17160,17160,5
|
|
20241218,094900,18950370,17150,17140,17150,17140,11
|
|
20241218,094800,18761730,17160,17160,17160,17160,0
|
|
20241218,094700,18761730,17160,17160,17160,17160,0
|
|
20241218,094600,18761730,17160,17160,17160,17160,4
|
|
20241218,094500,18693090,17180,17180,17180,17180,0
|
|
20241218,094400,18693090,17180,17170,17180,17170,4
|
|
20241218,094300,18624390,17030,17030,17030,17030,12
|
|
20241218,094200,18420030,17180,17180,17180,17180,3
|
|
20241218,094100,18368490,17180,17190,17190,17180,26
|
|
20241218,094000,17921610,17190,17190,17190,17190,21
|
|
20241218,093900,17560620,17190,17190,17190,17190,5
|
|
20241218,093800,17474670,17200,17200,17200,17200,0
|
|
20241218,093700,17474670,17200,17200,17200,17200,10
|
|
20241218,093600,17302670,17210,17210,17210,17210,0
|
|
20241218,093500,17302670,17210,17210,17210,17210,1
|
|
20241218,093400,17285460,17010,17010,17010,17010,0
|
|
20241218,093300,17285460,17010,17010,17010,17010,3
|
|
20241218,093200,17234430,17220,17220,17220,17220,0
|
|
20241218,093100,17234430,17220,17220,17220,17220,0
|
|
20241218,093000,17234430,17220,17220,17220,17220,2
|
|
20241218,092900,17199990,16990,16990,16990,16990,10
|
|
20241218,092800,17030090,17000,17000,17000,17000,46
|
|
20241218,092700,16248090,17230,17230,17230,17230,0
|
|
20241218,092600,16248090,17230,17230,17230,17230,7
|
|
20241218,092500,16127480,17230,17230,17230,17230,1
|
|
20241218,092400,16110250,17230,17000,17230,17000,34
|
|
20241218,092300,15525120,17250,17250,17250,17250,1
|
|
20241218,092200,15507870,16950,16990,16990,16950,261
|
|
20241218,092100,11083480,17000,17000,17000,17000,10
|
|
20241218,092000,10913480,17000,17250,17250,17000,11
|
|
20241218,091900,10723980,17240,17250,17250,17240,4
|
|
20241218,091800,10654990,16960,17230,17260,16950,36
|
|
20241218,091700,10035940,17270,17270,17270,17270,0
|
|
20241218,091600,10035940,17270,17270,17270,17270,15
|
|
20241218,091500,9776890,16890,16880,16890,16880,39
|
|
20241218,091400,9118470,17300,17300,17300,17300,5
|
|
20241218,091300,9031970,17100,17100,17100,17100,5
|
|
20241218,091200,8946470,17080,17080,17080,17080,0
|
|
20241218,091100,8946470,17080,17080,17080,17080,6
|
|
20241218,091000,8843990,17080,17080,17080,17080,1
|
|
20241218,090900,8826910,16860,17080,17080,16860,45
|
|
20241218,090800,8067990,17010,17010,17010,17010,37
|
|
20241218,090700,7438620,17090,17090,17090,17090,0
|
|
20241218,090600,7438620,17090,17000,17260,17000,112
|
|
20241218,090500,5533770,17000,16900,17000,16900,161
|
|
20241218,090400,2801170,16940,16940,16940,16940,2
|
|
20241218,090300,2767290,16820,16820,16820,16820,29
|
|
20241218,090200,2279510,16830,16850,16850,16830,51
|
|
20241218,090100,1420760,16830,16830,16830,16830,20
|
|
20241218,090000,1084160,16940,16940,16940,16940,64
|