620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191700,244458610,18810,18810,18810,18810,514
|
|
20241218,191600,244458610,18810,18810,18810,18810,0
|
|
20241218,191500,244458610,18810,18810,18810,18810,0
|
|
20241218,191400,244458610,18810,18810,18810,18810,0
|
|
20241218,191300,244458610,18810,18810,18810,18810,0
|
|
20241218,191200,244458610,18810,18810,18810,18810,0
|
|
20241218,191100,244458610,18810,18810,18810,18810,0
|
|
20241218,191000,244458610,18810,18810,18810,18810,0
|
|
20241218,190900,244458610,18810,18810,18810,18810,0
|
|
20241218,190800,244458610,18810,18810,18810,18810,0
|
|
20241218,190700,244458610,18810,18810,18810,18810,0
|
|
20241218,190600,244458610,18810,18810,18810,18810,0
|
|
20241218,190500,244458610,18810,18810,18810,18810,0
|
|
20241218,190400,244458610,18810,18810,18810,18810,0
|
|
20241218,190300,244458610,18810,18810,18810,18810,0
|
|
20241218,190200,244458610,18810,18810,18810,18810,0
|
|
20241218,190100,244458610,18810,18810,18810,18810,0
|
|
20241218,190000,244458610,18810,18810,18810,18810,0
|
|
20241218,185900,244458610,18810,18810,18810,18810,0
|
|
20241218,185800,244458610,18810,18810,18810,18810,0
|
|
20241218,185700,244458610,18810,18810,18810,18810,0
|
|
20241218,185600,244458610,18810,18810,18810,18810,0
|
|
20241218,185500,244458610,18810,18810,18810,18810,0
|
|
20241218,185400,244458610,18810,18810,18810,18810,0
|
|
20241218,185300,244458610,18810,18810,18810,18810,0
|
|
20241218,185200,244458610,18810,18810,18810,18810,0
|
|
20241218,185100,244458610,18810,18810,18810,18810,0
|
|
20241218,185000,244458610,18810,18810,18810,18810,0
|
|
20241218,184900,244458610,18810,18810,18810,18810,0
|
|
20241218,184800,244458610,18810,18810,18810,18810,0
|
|
20241218,184700,244458610,18810,18810,18810,18810,514
|
|
20241218,184600,244458610,18810,18810,18810,18810,0
|
|
20241218,184500,244458610,18810,18810,18810,18810,0
|
|
20241218,184400,244458610,18810,18810,18810,18810,0
|
|
20241218,184300,244458610,18810,18810,18810,18810,0
|
|
20241218,184200,244458610,18810,18810,18810,18810,0
|
|
20241218,184100,244458610,18810,18810,18810,18810,0
|
|
20241218,184000,244458610,18810,18810,18810,18810,0
|
|
20241218,183900,244458610,18810,18810,18810,18810,0
|
|
20241218,183800,244458610,18810,18810,18810,18810,0
|
|
20241218,183700,244458610,18810,18810,18810,18810,0
|
|
20241218,183600,244458610,18810,18810,18810,18810,0
|
|
20241218,183500,244458610,18810,18810,18810,18810,0
|
|
20241218,183400,244458610,18810,18810,18810,18810,0
|
|
20241218,183300,244458610,18810,18810,18810,18810,0
|
|
20241218,183200,244458610,18810,18810,18810,18810,0
|
|
20241218,183100,244458610,18810,18810,18810,18810,0
|
|
20241218,183000,244458610,18810,18810,18810,18810,0
|
|
20241218,182900,244458610,18810,18810,18810,18810,0
|
|
20241218,182800,244458610,18810,18810,18810,18810,0
|
|
20241218,182700,244458610,18810,18810,18810,18810,0
|
|
20241218,182600,244458610,18810,18810,18810,18810,0
|
|
20241218,182500,244458610,18810,18810,18810,18810,0
|
|
20241218,182400,244458610,18810,18810,18810,18810,0
|
|
20241218,182300,244458610,18810,18810,18810,18810,0
|
|
20241218,182200,244458610,18810,18810,18810,18810,0
|
|
20241218,182100,244458610,18810,18810,18810,18810,0
|
|
20241218,182000,244458610,18810,18810,18810,18810,0
|
|
20241218,181900,244458610,18810,18810,18810,18810,0
|
|
20241218,181800,244458610,18810,18810,18810,18810,0
|
|
20241218,181700,244458610,18810,18810,18810,18810,514
|
|
20241218,181600,244458610,18810,18810,18810,18810,0
|
|
20241218,181500,244458610,18810,18810,18810,18810,0
|
|
20241218,181400,244458610,18810,18810,18810,18810,0
|
|
20241218,181300,244458610,18810,18810,18810,18810,0
|
|
20241218,181200,244458610,18810,18810,18810,18810,0
|
|
20241218,181100,244458610,18810,18810,18810,18810,0
|
|
20241218,181000,244458610,18810,18810,18810,18810,0
|
|
20241218,180900,244458610,18810,18810,18810,18810,0
|
|
20241218,180800,244458610,18810,18810,18810,18810,0
|
|
20241218,180700,244458610,18810,18810,18810,18810,0
|
|
20241218,180600,244458610,18810,18810,18810,18810,0
|
|
20241218,180500,244458610,18810,18810,18810,18810,0
|
|
20241218,180400,244458610,18810,18810,18810,18810,0
|
|
20241218,180300,244458610,18810,18810,18810,18810,0
|
|
20241218,180200,244458610,18810,18810,18810,18810,0
|
|
20241218,180100,244458610,18810,18810,18810,18810,0
|
|
20241218,180000,244458610,18810,18810,18810,18810,0
|
|
20241218,175900,244458610,18810,18810,18810,18810,0
|
|
20241218,175800,244458610,18810,18810,18810,18810,0
|
|
20241218,175700,244458610,18810,18810,18810,18810,0
|
|
20241218,175600,244458610,18810,18810,18810,18810,0
|
|
20241218,175500,244458610,18810,18810,18810,18810,0
|
|
20241218,175400,244458610,18810,18810,18810,18810,0
|
|
20241218,175300,244458610,18810,18810,18810,18810,0
|
|
20241218,175200,244458610,18810,18810,18810,18810,0
|
|
20241218,175100,244458610,18810,18810,18810,18810,0
|
|
20241218,175000,244458610,18810,18810,18810,18810,0
|
|
20241218,174900,244458610,18810,18810,18810,18810,0
|
|
20241218,174800,244458610,18810,18810,18810,18810,0
|
|
20241218,174700,244458610,18810,18810,18810,18810,514
|
|
20241218,174600,244458610,18810,18810,18810,18810,0
|
|
20241218,174500,244458610,18810,18810,18810,18810,0
|
|
20241218,174400,244458610,18810,18810,18810,18810,0
|
|
20241218,174300,244458610,18810,18810,18810,18810,0
|
|
20241218,174200,244458610,18810,18810,18810,18810,0
|
|
20241218,174100,244458610,18810,18810,18810,18810,0
|
|
20241218,174000,244458610,18810,18810,18810,18810,0
|
|
20241218,173900,244458610,18810,18810,18810,18810,0
|
|
20241218,173800,244458610,18810,18810,18810,18810,0
|
|
20241218,173700,244458610,18810,18810,18810,18810,0
|
|
20241218,173600,244458610,18810,18810,18810,18810,0
|
|
20241218,173500,244458610,18810,18810,18810,18810,0
|
|
20241218,173400,244458610,18810,18810,18810,18810,0
|
|
20241218,173300,244458610,18810,18810,18810,18810,0
|
|
20241218,173200,244458610,18810,18810,18810,18810,0
|
|
20241218,173100,244458610,18810,18810,18810,18810,0
|
|
20241218,173000,244458610,18810,18810,18810,18810,0
|
|
20241218,172900,244458610,18810,18810,18810,18810,0
|
|
20241218,172800,244458610,18810,18810,18810,18810,0
|
|
20241218,172700,244458610,18810,18810,18810,18810,0
|
|
20241218,172600,244458610,18810,18810,18810,18810,0
|
|
20241218,172500,244458610,18810,18810,18810,18810,0
|
|
20241218,172400,244458610,18810,18810,18810,18810,0
|
|
20241218,172300,244458610,18810,18810,18810,18810,0
|
|
20241218,172200,244458610,18810,18810,18810,18810,0
|
|
20241218,172100,244458610,18810,18810,18810,18810,0
|
|
20241218,172000,244458610,18810,18810,18810,18810,0
|
|
20241218,171900,244458610,18810,18810,18810,18810,0
|
|
20241218,171800,244458610,18810,18810,18810,18810,0
|
|
20241218,171700,244458610,18810,18810,18810,18810,514
|
|
20241218,171600,244458610,18810,18810,18810,18810,0
|
|
20241218,171500,244458610,18810,18810,18810,18810,0
|
|
20241218,171400,244458610,18810,18810,18810,18810,0
|
|
20241218,171300,244458610,18810,18810,18810,18810,0
|
|
20241218,171200,244458610,18810,18810,18810,18810,0
|
|
20241218,171100,244458610,18810,18810,18810,18810,0
|
|
20241218,171000,244458610,18810,18810,18810,18810,0
|
|
20241218,170900,244458610,18810,18810,18810,18810,0
|
|
20241218,170800,244458610,18810,18810,18810,18810,0
|
|
20241218,170700,244458610,18810,18810,18810,18810,0
|
|
20241218,170600,244458610,18810,18810,18810,18810,0
|
|
20241218,170500,244458610,18810,18810,18810,18810,0
|
|
20241218,170400,244458610,18810,18810,18810,18810,0
|
|
20241218,170300,244458610,18810,18810,18810,18810,0
|
|
20241218,170200,244458610,18810,18810,18810,18810,0
|
|
20241218,170100,244458610,18810,18810,18810,18810,0
|
|
20241218,170000,244458610,18810,18810,18810,18810,0
|
|
20241218,165900,244458610,18810,18810,18810,18810,0
|
|
20241218,165800,244458610,18810,18810,18810,18810,0
|
|
20241218,165700,244458610,18810,18810,18810,18810,0
|
|
20241218,165600,244458610,18810,18810,18810,18810,0
|
|
20241218,165500,244458610,18810,18810,18810,18810,0
|
|
20241218,165400,244458610,18810,18810,18810,18810,0
|
|
20241218,165300,244458610,18810,18810,18810,18810,0
|
|
20241218,165200,244458610,18810,18810,18810,18810,0
|
|
20241218,165100,244458610,18810,18810,18810,18810,0
|
|
20241218,165000,244458610,18810,18810,18810,18810,0
|
|
20241218,164900,244458610,18810,18810,18810,18810,0
|
|
20241218,164800,244458610,18810,18810,18810,18810,0
|
|
20241218,164700,244458610,18810,18810,18810,18810,514
|
|
20241218,164600,244458610,18810,18810,18810,18810,0
|
|
20241218,164500,244458610,18810,18810,18810,18810,0
|
|
20241218,164400,244458610,18810,18810,18810,18810,0
|
|
20241218,164300,244458610,18810,18810,18810,18810,0
|
|
20241218,164200,244458610,18810,18810,18810,18810,0
|
|
20241218,164100,244458610,18810,18810,18810,18810,0
|
|
20241218,164000,244458610,18810,18810,18810,18810,0
|
|
20241218,163900,244458610,18810,18810,18810,18810,0
|
|
20241218,163800,244458610,18810,18810,18810,18810,0
|
|
20241218,163700,244458610,18810,18810,18810,18810,0
|
|
20241218,163600,244458610,18810,18810,18810,18810,0
|
|
20241218,163500,244458610,18810,18810,18810,18810,0
|
|
20241218,163400,244458610,18810,18810,18810,18810,0
|
|
20241218,163300,244458610,18810,18810,18810,18810,0
|
|
20241218,163200,244458610,18810,18810,18810,18810,0
|
|
20241218,163100,244458610,18810,18810,18810,18810,0
|
|
20241218,163000,244458610,18810,18810,18810,18810,0
|
|
20241218,162900,244458610,18810,18810,18810,18810,0
|
|
20241218,162800,244458610,18810,18810,18810,18810,0
|
|
20241218,162700,244458610,18810,18810,18810,18810,0
|
|
20241218,162600,244458610,18810,18810,18810,18810,0
|
|
20241218,162500,244458610,18810,18810,18810,18810,0
|
|
20241218,162400,244458610,18810,18810,18810,18810,0
|
|
20241218,162300,244458610,18810,18810,18810,18810,0
|
|
20241218,162200,244458610,18810,18810,18810,18810,0
|
|
20241218,162100,244458610,18810,18810,18810,18810,0
|
|
20241218,162000,244458610,18810,18810,18810,18810,0
|
|
20241218,161900,244458610,18810,18810,18810,18810,0
|
|
20241218,161800,244458610,18810,18810,18810,18810,0
|
|
20241218,161700,244458610,18810,18810,18810,18810,514
|
|
20241218,161600,244458610,18810,18810,18810,18810,0
|
|
20241218,161500,244458610,18810,18810,18810,18810,0
|
|
20241218,161400,244458610,18810,18810,18810,18810,0
|
|
20241218,161300,244458610,18810,18810,18810,18810,0
|
|
20241218,161200,244458610,18810,18810,18810,18810,0
|
|
20241218,161100,244458610,18810,18810,18810,18810,0
|
|
20241218,161000,244458610,18810,18810,18810,18810,0
|
|
20241218,160900,244458610,18810,18810,18810,18810,0
|
|
20241218,160800,244458610,18810,18810,18810,18810,0
|
|
20241218,160700,244458610,18810,18810,18810,18810,0
|
|
20241218,160600,244458610,18810,18810,18810,18810,0
|
|
20241218,160500,244458610,18810,18810,18810,18810,0
|
|
20241218,160400,244458610,18810,18810,18810,18810,0
|
|
20241218,160300,244458610,18810,18810,18810,18810,0
|
|
20241218,160200,244458610,18810,18810,18810,18810,0
|
|
20241218,160100,244458610,18810,18810,18810,18810,0
|
|
20241218,160000,244458610,18810,18810,18810,18810,0
|
|
20241218,155900,244458610,18810,18810,18810,18810,0
|
|
20241218,155800,244458610,18810,18810,18810,18810,0
|
|
20241218,155700,244458610,18810,18810,18810,18810,0
|
|
20241218,155600,244458610,18810,18810,18810,18810,0
|
|
20241218,155500,244458610,18810,18810,18810,18810,0
|
|
20241218,155400,244458610,18810,18810,18810,18810,0
|
|
20241218,155300,244458610,18810,18810,18810,18810,0
|
|
20241218,155200,244458610,18810,18810,18810,18810,0
|
|
20241218,155100,244458610,18810,18810,18810,18810,0
|
|
20241218,155000,244458610,18810,18810,18810,18810,0
|
|
20241218,154900,244458610,18810,18810,18810,18810,0
|
|
20241218,154800,244458610,18810,18810,18810,18810,0
|
|
20241218,154700,244458610,18810,18810,18810,18810,514
|
|
20241218,154600,244458610,18810,18810,18810,18810,0
|
|
20241218,154500,244458610,18810,18810,18810,18810,0
|
|
20241218,154400,244458610,18810,18810,18810,18810,0
|
|
20241218,154300,244458610,18810,18810,18810,18810,0
|
|
20241218,154200,244458610,18810,18810,18810,18810,0
|
|
20241218,154100,244458610,18810,18810,18810,18810,0
|
|
20241218,154000,244458610,18810,18810,18810,18810,0
|
|
20241218,153900,244458610,18810,18810,18810,18810,0
|
|
20241218,153800,244458610,18810,18810,18810,18810,0
|
|
20241218,153700,244458610,18810,18810,18810,18810,0
|
|
20241218,153600,244458610,18810,18810,18810,18810,0
|
|
20241218,153500,244458610,18810,18810,18810,18810,0
|
|
20241218,153400,244458610,18810,18810,18810,18810,0
|
|
20241218,153300,244458610,18810,18810,18810,18810,0
|
|
20241218,153200,244458610,18810,18810,18810,18810,0
|
|
20241218,153100,244458610,18810,18810,18810,18810,0
|
|
20241218,153000,244458610,18810,18810,18810,18810,514
|
|
20241218,152900,234790270,18740,18740,18740,18740,0
|
|
20241218,152800,234790270,18740,18740,18740,18740,0
|
|
20241218,152700,234790270,18740,18740,18740,18740,0
|
|
20241218,152600,234790270,18740,18740,18740,18740,0
|
|
20241218,152500,234790270,18740,18740,18740,18740,0
|
|
20241218,152400,234790270,18740,18740,18740,18740,0
|
|
20241218,152300,234790270,18740,18740,18740,18740,0
|
|
20241218,152200,234790270,18740,18740,18740,18740,0
|
|
20241218,152100,234790270,18740,18740,18740,18740,0
|
|
20241218,152000,234790270,18740,18740,18740,18740,0
|
|
20241218,151900,234790270,18740,18740,18740,18740,2
|
|
20241218,151800,234752790,18740,18750,18750,18740,17
|
|
20241218,151700,234434170,18750,18740,18760,18740,180
|
|
20241218,151600,231058870,18670,18670,18670,18670,0
|
|
20241218,151500,231058870,18670,18740,18740,18670,126
|
|
20241218,151400,228705890,18750,18750,18750,18750,200
|
|
20241218,151300,224955890,18750,18750,18750,18750,400
|
|
20241218,151200,217455890,18740,18690,18740,18680,845
|
|
20241218,151100,201658750,18690,18690,18690,18690,0
|
|
20241218,151000,201658750,18690,18690,18690,18690,136
|
|
20241218,150900,199116910,18700,18710,18710,18700,66
|
|
20241218,150800,197882580,18710,18750,18750,18710,45
|
|
20241218,150700,197040430,18740,18740,18740,18740,0
|
|
20241218,150600,197040430,18740,18740,18740,18740,0
|
|
20241218,150500,197040430,18740,18740,18740,18740,5
|
|
20241218,150400,196946730,18750,18700,18750,18700,424
|
|
20241218,150300,189011000,18730,18730,18730,18730,35
|
|
20241218,150200,188355450,18730,18730,18730,18730,1
|
|
20241218,150100,188336720,18730,18730,18730,18730,0
|
|
20241218,150000,188336720,18730,18730,18730,18730,1
|
|
20241218,145900,188317990,18750,18750,18750,18750,0
|
|
20241218,145800,188317990,18750,18750,18750,18750,0
|
|
20241218,145700,188317990,18750,18750,18750,18750,0
|
|
20241218,145600,188317990,18750,18750,18750,18750,0
|
|
20241218,145500,188317990,18750,18750,18750,18750,0
|
|
20241218,145400,188317990,18750,18750,18750,18750,0
|
|
20241218,145300,188317990,18750,18750,18750,18750,0
|
|
20241218,145200,188317990,18750,18750,18750,18750,0
|
|
20241218,145100,188317990,18750,18730,18750,18730,219
|
|
20241218,145000,184215840,18690,18690,18690,18690,0
|
|
20241218,144900,184215840,18690,18690,18690,18690,0
|
|
20241218,144800,184215840,18690,18690,18690,18690,150
|
|
20241218,144700,181412340,18690,18690,18690,18690,0
|
|
20241218,144600,181412340,18690,18690,18690,18690,0
|
|
20241218,144500,181412340,18690,18690,18690,18690,0
|
|
20241218,144400,181412340,18690,18690,18690,18690,0
|
|
20241218,144300,181412340,18690,18690,18690,18690,0
|
|
20241218,144200,181412340,18690,18700,18720,18690,299
|
|
20241218,144100,175817350,18690,18690,18690,18690,0
|
|
20241218,144000,175817350,18690,18690,18690,18690,0
|
|
20241218,143900,175817350,18690,18690,18690,18690,0
|
|
20241218,143800,175817350,18690,18690,18690,18690,0
|
|
20241218,143700,175817350,18690,18690,18690,18690,0
|
|
20241218,143600,175817350,18690,18690,18690,18690,0
|
|
20241218,143500,175817350,18690,18690,18690,18690,100
|
|
20241218,143400,173948350,18700,18700,18700,18700,0
|
|
20241218,143300,173948350,18700,18700,18700,18700,0
|
|
20241218,143200,173948350,18700,18700,18700,18700,0
|
|
20241218,143100,173948350,18700,18700,18700,18700,0
|
|
20241218,143000,173948350,18700,18690,18700,18690,20
|
|
20241218,142900,173574540,18690,18690,18690,18690,0
|
|
20241218,142800,173574540,18690,18690,18690,18690,0
|
|
20241218,142700,173574540,18690,18690,18690,18690,0
|
|
20241218,142600,173574540,18690,18690,18690,18690,0
|
|
20241218,142500,173574540,18690,18690,18690,18690,0
|
|
20241218,142400,173574540,18690,18690,18690,18690,0
|
|
20241218,142300,173574540,18690,18690,18690,18690,0
|
|
20241218,142200,173574540,18690,18690,18690,18690,9
|
|
20241218,142100,173406330,18690,18690,18690,18690,0
|
|
20241218,142000,173406330,18690,18690,18690,18690,0
|
|
20241218,141900,173406330,18690,18690,18690,18690,0
|
|
20241218,141800,173406330,18690,18690,18690,18690,0
|
|
20241218,141700,173406330,18690,18690,18690,18690,0
|
|
20241218,141600,173406330,18690,18690,18690,18690,0
|
|
20241218,141500,173406330,18690,18690,18690,18690,0
|
|
20241218,141400,173406330,18690,18690,18690,18690,0
|
|
20241218,141300,173406330,18690,18690,18690,18690,0
|
|
20241218,141200,173406330,18690,18690,18690,18690,1
|
|
20241218,141100,173387640,18690,18680,18690,18680,96
|
|
20241218,141000,171593740,18660,18670,18670,18660,110
|
|
20241218,140900,169540940,18660,18660,18660,18660,0
|
|
20241218,140800,169540940,18660,18660,18660,18660,0
|
|
20241218,140700,169540940,18660,18660,18660,18660,0
|
|
20241218,140600,169540940,18660,18660,18660,18660,0
|
|
20241218,140500,169540940,18660,18660,18660,18660,21
|
|
20241218,140400,169149080,18670,18670,18670,18670,0
|
|
20241218,140300,169149080,18670,18670,18670,18670,0
|
|
20241218,140200,169149080,18670,18670,18670,18670,34
|
|
20241218,140100,168514300,18670,18660,18670,18660,155
|
|
20241218,140000,165621630,18670,18670,18670,18670,1
|
|
20241218,135900,165602960,18660,18660,18660,18660,5
|
|
20241218,135800,165509660,18660,18660,18660,18660,0
|
|
20241218,135700,165509660,18660,18660,18660,18660,0
|
|
20241218,135600,165509660,18660,18660,18660,18660,0
|
|
20241218,135500,165509660,18660,18660,18660,18660,0
|
|
20241218,135400,165509660,18660,18660,18660,18660,0
|
|
20241218,135300,165509660,18660,18620,18660,18620,278
|
|
20241218,135200,160322450,18600,18600,18600,18600,0
|
|
20241218,135100,160322450,18600,18600,18600,18600,0
|
|
20241218,135000,160322450,18600,18600,18600,18600,0
|
|
20241218,134900,160322450,18600,18600,18600,18600,0
|
|
20241218,134800,160322450,18600,18600,18600,18600,1
|
|
20241218,134700,160303850,18610,18610,18610,18610,0
|
|
20241218,134600,160303850,18610,18610,18610,18610,0
|
|
20241218,134500,160303850,18610,18610,18610,18610,21
|
|
20241218,134400,159913040,18600,18600,18600,18600,0
|
|
20241218,134300,159913040,18600,18600,18600,18600,0
|
|
20241218,134200,159913040,18600,18600,18600,18600,0
|
|
20241218,134100,159913040,18600,18600,18600,18600,0
|
|
20241218,134000,159913040,18600,18600,18600,18600,0
|
|
20241218,133900,159913040,18600,18600,18600,18600,0
|
|
20241218,133800,159913040,18600,18600,18600,18600,0
|
|
20241218,133700,159913040,18600,18600,18600,18600,0
|
|
20241218,133600,159913040,18600,18600,18600,18600,1030
|
|
20241218,133500,140755040,18570,18570,18570,18570,734
|
|
20241218,133400,127124660,18570,18570,18570,18570,0
|
|
20241218,133300,127124660,18570,18570,18570,18570,0
|
|
20241218,133200,127124660,18570,18570,18570,18570,0
|
|
20241218,133100,127124660,18570,18570,18570,18570,40
|
|
20241218,133000,126381860,18530,18530,18530,18530,0
|
|
20241218,132900,126381860,18530,18530,18530,18530,0
|
|
20241218,132800,126381860,18530,18530,18530,18530,30
|
|
20241218,132700,125825960,18530,18530,18530,18530,21
|
|
20241218,132600,125436830,18530,18530,18530,18530,0
|
|
20241218,132500,125436830,18530,18530,18530,18530,0
|
|
20241218,132400,125436830,18530,18530,18530,18530,0
|
|
20241218,132300,125436830,18530,18530,18530,18530,0
|
|
20241218,132200,125436830,18530,18530,18530,18530,90
|
|
20241218,132100,123769130,18520,18520,18520,18520,0
|
|
20241218,132000,123769130,18520,18520,18520,18520,0
|
|
20241218,131900,123769130,18520,18520,18520,18520,0
|
|
20241218,131800,123769130,18520,18520,18520,18520,0
|
|
20241218,131700,123769130,18520,18520,18520,18520,0
|
|
20241218,131600,123769130,18520,18520,18520,18520,0
|
|
20241218,131500,123769130,18520,18520,18520,18520,0
|
|
20241218,131400,123769130,18520,18520,18520,18520,13
|
|
20241218,131300,123528370,18530,18530,18530,18530,0
|
|
20241218,131200,123528370,18530,18530,18530,18530,0
|
|
20241218,131100,123528370,18530,18530,18530,18530,0
|
|
20241218,131000,123528370,18530,18530,18530,18530,0
|
|
20241218,130900,123528370,18530,18530,18530,18530,0
|
|
20241218,130800,123528370,18530,18530,18530,18530,0
|
|
20241218,130700,123528370,18530,18530,18530,18530,0
|
|
20241218,130600,123528370,18530,18530,18530,18530,0
|
|
20241218,130500,123528370,18530,18530,18530,18530,0
|
|
20241218,130400,123528370,18530,18530,18530,18530,1
|
|
20241218,130300,123509840,18540,18540,18540,18540,1
|
|
20241218,130200,123491300,18590,18590,18590,18590,0
|
|
20241218,130100,123491300,18590,18590,18590,18590,3
|
|
20241218,130000,123435530,18520,18540,18540,18520,970
|
|
20241218,125900,105456720,18590,18550,18590,18550,70
|
|
20241218,125800,104157720,18540,18540,18540,18540,0
|
|
20241218,125700,104157720,18540,18540,18540,18540,4
|
|
20241218,125600,104083560,18540,18540,18540,18540,0
|
|
20241218,125500,104083560,18540,18540,18540,18540,4
|
|
20241218,125400,104009400,18540,18540,18540,18540,0
|
|
20241218,125300,104009400,18540,18540,18540,18540,4
|
|
20241218,125200,103935240,18550,18550,18550,18550,0
|
|
20241218,125100,103935240,18550,18540,18550,18540,6
|
|
20241218,125000,103823980,18540,18540,18540,18540,0
|
|
20241218,124900,103823980,18540,18540,18540,18540,4
|
|
20241218,124800,103749820,18540,18540,18540,18540,0
|
|
20241218,124700,103749820,18540,18540,18540,18540,4
|
|
20241218,124600,103675660,18540,18540,18540,18540,0
|
|
20241218,124500,103675660,18540,18540,18540,18540,4
|
|
20241218,124400,103601500,18550,18550,18550,18550,0
|
|
20241218,124300,103601500,18550,18550,18550,18550,0
|
|
20241218,124200,103601500,18550,18550,18550,18550,0
|
|
20241218,124100,103601500,18550,18550,18550,18550,5
|
|
20241218,124000,103508750,18550,18550,18550,18550,0
|
|
20241218,123900,103508750,18550,18550,18550,18550,114
|
|
20241218,123800,101394050,18550,18550,18550,18550,0
|
|
20241218,123700,101394050,18550,18550,18550,18550,4
|
|
20241218,123600,101319850,18550,18550,18550,18550,0
|
|
20241218,123500,101319850,18550,18550,18550,18550,4
|
|
20241218,123400,101245650,18550,18550,18550,18550,0
|
|
20241218,123300,101245650,18550,18550,18550,18550,4
|
|
20241218,123200,101171450,18550,18550,18550,18550,0
|
|
20241218,123100,101171450,18550,18550,18550,18550,3
|
|
20241218,123000,101115800,18550,18550,18550,18550,0
|
|
20241218,122900,101115800,18550,18550,18550,18550,4
|
|
20241218,122800,101041600,18550,18550,18550,18550,0
|
|
20241218,122700,101041600,18550,18550,18550,18550,4
|
|
20241218,122600,100967400,18550,18550,18550,18550,0
|
|
20241218,122500,100967400,18550,18550,18550,18550,25
|
|
20241218,122400,100503650,18550,18550,18550,18550,4
|
|
20241218,122300,100429450,18550,18550,18550,18550,0
|
|
20241218,122200,100429450,18550,18550,18550,18550,4
|
|
20241218,122100,100355250,18550,18550,18550,18550,0
|
|
20241218,122000,100355250,18550,18550,18550,18550,4
|
|
20241218,121900,100281050,18550,18550,18550,18550,0
|
|
20241218,121800,100281050,18550,18550,18550,18550,4
|
|
20241218,121700,100206850,18560,18560,18560,18560,1
|
|
20241218,121600,100188290,18550,18560,18560,18550,5
|
|
20241218,121500,100095530,18550,18550,18550,18550,0
|
|
20241218,121400,100095530,18550,18550,18550,18550,4
|
|
20241218,121300,100021330,18550,18550,18550,18550,0
|
|
20241218,121200,100021330,18550,18550,18550,18550,4
|
|
20241218,121100,99947130,18550,18550,18550,18550,0
|
|
20241218,121000,99947130,18550,18550,18550,18550,4
|
|
20241218,120900,99872930,18550,18550,18550,18550,0
|
|
20241218,120800,99872930,18550,18560,18560,18550,5
|
|
20241218,120700,99780170,18550,18550,18550,18550,0
|
|
20241218,120600,99780170,18550,18550,18550,18550,4
|
|
20241218,120500,99705970,18550,18550,18550,18550,0
|
|
20241218,120400,99705970,18550,18550,18550,18550,4
|
|
20241218,120300,99631770,18550,18550,18550,18550,0
|
|
20241218,120200,99631770,18550,18550,18550,18550,0
|
|
20241218,120100,99631770,18550,18550,18550,18550,0
|
|
20241218,120000,99631770,18550,18550,18550,18550,17
|
|
20241218,115900,99316420,18560,18560,18560,18560,1
|
|
20241218,115800,99297860,18560,18560,18560,18560,4
|
|
20241218,115700,99223620,18580,18580,18580,18580,0
|
|
20241218,115600,99223620,18580,18580,18580,18580,0
|
|
20241218,115500,99223620,18580,18580,18580,18580,1
|
|
20241218,115400,99205040,18600,18600,18600,18600,0
|
|
20241218,115300,99205040,18600,18600,18600,18600,0
|
|
20241218,115200,99205040,18600,18600,18600,18600,0
|
|
20241218,115100,99205040,18600,18560,18600,18560,101
|
|
20241218,115000,97326680,18550,18550,18550,18550,0
|
|
20241218,114900,97326680,18550,18550,18550,18550,4
|
|
20241218,114800,97252480,18550,18550,18550,18550,0
|
|
20241218,114700,97252480,18550,18550,18550,18550,4
|
|
20241218,114600,97178280,18550,18550,18550,18550,2
|
|
20241218,114500,97141180,18540,18540,18540,18540,4
|
|
20241218,114400,97067020,18540,18540,18540,18540,0
|
|
20241218,114300,97067020,18540,18540,18540,18540,4
|
|
20241218,114200,96992860,18540,18540,18540,18540,0
|
|
20241218,114100,96992860,18540,18540,18540,18540,4
|
|
20241218,114000,96918700,18540,18540,18540,18540,0
|
|
20241218,113900,96918700,18540,18540,18540,18540,4
|
|
20241218,113800,96844540,18540,18540,18540,18540,0
|
|
20241218,113700,96844540,18540,18540,18540,18540,4
|
|
20241218,113600,96770380,18540,18540,18540,18540,0
|
|
20241218,113500,96770380,18540,18550,18550,18540,5
|
|
20241218,113400,96677670,18540,18540,18540,18540,0
|
|
20241218,113300,96677670,18540,18540,18540,18540,4
|
|
20241218,113200,96603510,18550,18550,18550,18550,1
|
|
20241218,113100,96584960,18560,18560,18560,18560,0
|
|
20241218,113000,96584960,18560,18560,18560,18560,0
|
|
20241218,112900,96584960,18560,18560,18560,18560,6
|
|
20241218,112800,96473600,18550,18550,18550,18550,4
|
|
20241218,112700,96399400,18550,18550,18550,18550,0
|
|
20241218,112600,96399400,18550,18550,18550,18550,0
|
|
20241218,112500,96399400,18550,18550,18550,18550,4
|
|
20241218,112400,96325200,18550,18550,18550,18550,4
|
|
20241218,112300,96251000,18550,18550,18550,18550,0
|
|
20241218,112200,96251000,18550,18550,18550,18550,4
|
|
20241218,112100,96176800,18540,18540,18540,18540,0
|
|
20241218,112000,96176800,18540,18540,18540,18540,1
|
|
20241218,111900,96158260,18550,18550,18550,18550,4
|
|
20241218,111800,96084060,18550,18550,18550,18550,2
|
|
20241218,111700,96046960,18540,18540,18540,18540,0
|
|
20241218,111600,96046960,18540,18540,18540,18540,4
|
|
20241218,111500,95972800,18550,18550,18550,18550,1
|
|
20241218,111400,95954250,18550,18550,18550,18550,1
|
|
20241218,111300,95935700,18550,18550,18550,18550,4
|
|
20241218,111200,95861500,18550,18550,18550,18550,0
|
|
20241218,111100,95861500,18550,18550,18550,18550,0
|
|
20241218,111000,95861500,18550,18550,18550,18550,9
|
|
20241218,110900,95694550,18550,18550,18550,18550,0
|
|
20241218,110800,95694550,18550,18550,18550,18550,50
|
|
20241218,110700,94767050,18570,18570,18570,18570,0
|
|
20241218,110600,94767050,18570,18560,18570,18560,62
|
|
20241218,110500,93616290,18560,18560,18560,18560,14
|
|
20241218,110400,93356450,18550,18550,18550,18550,12
|
|
20241218,110300,93133850,18560,18560,18560,18560,0
|
|
20241218,110200,93133850,18560,18570,18570,18560,119
|
|
20241218,110100,90925130,18570,18570,18570,18570,3
|
|
20241218,110000,90869420,18540,18540,18540,18540,0
|
|
20241218,105900,90869420,18540,18540,18540,18540,0
|
|
20241218,105800,90869420,18540,18540,18540,18540,20
|
|
20241218,105700,90498620,18540,18540,18540,18540,0
|
|
20241218,105600,90498620,18540,18540,18540,18540,6
|
|
20241218,105500,90387380,18540,18540,18540,18540,1
|
|
20241218,105400,90368840,18590,18590,18590,18590,0
|
|
20241218,105300,90368840,18590,18590,18590,18590,0
|
|
20241218,105200,90368840,18590,18590,18590,18590,0
|
|
20241218,105100,90368840,18590,18590,18590,18590,50
|
|
20241218,105000,89439340,18590,18590,18590,18590,100
|
|
20241218,104900,87580340,18590,18590,18590,18590,0
|
|
20241218,104800,87580340,18590,18590,18590,18590,0
|
|
20241218,104700,87580340,18590,18590,18590,18590,0
|
|
20241218,104600,87580340,18590,18590,18590,18590,0
|
|
20241218,104500,87580340,18590,18590,18590,18590,17
|
|
20241218,104400,87264310,18520,18520,18520,18520,0
|
|
20241218,104300,87264310,18520,18520,18520,18520,4
|
|
20241218,104200,87190230,18590,18540,18590,18540,41
|
|
20241218,104100,86429480,18530,18530,18530,18530,122
|
|
20241218,104000,84168820,18530,18550,18550,18530,29
|
|
20241218,103900,83631050,18550,18550,18550,18550,6
|
|
20241218,103800,83519750,18530,18530,18530,18530,0
|
|
20241218,103700,83519750,18530,18530,18530,18530,3
|
|
20241218,103600,83464160,18530,18530,18530,18530,0
|
|
20241218,103500,83464160,18530,18530,18530,18530,3
|
|
20241218,103400,83408570,18530,18550,18550,18530,36
|
|
20241218,103300,82740890,18530,18530,18530,18530,11
|
|
20241218,103200,82537060,18530,18530,18530,18530,0
|
|
20241218,103100,82537060,18530,18530,18530,18530,3
|
|
20241218,103000,82481470,18530,18530,18530,18530,0
|
|
20241218,102900,82481470,18530,18530,18530,18530,309
|
|
20241218,102800,76755700,18530,18540,18540,18530,361
|
|
20241218,102700,70064160,18550,18540,18550,18540,10
|
|
20241218,102600,69878700,18540,18540,18540,18540,0
|
|
20241218,102500,69878700,18540,18540,18540,18540,4
|
|
20241218,102400,69804540,18540,18540,18540,18540,15
|
|
20241218,102300,69526440,18540,18540,18540,18540,2
|
|
20241218,102200,69489360,18550,18550,18550,18550,0
|
|
20241218,102100,69489360,18550,18550,18550,18550,14
|
|
20241218,102000,69229660,18550,18550,18550,18550,0
|
|
20241218,101900,69229660,18550,18550,18550,18550,4
|
|
20241218,101800,69155460,18550,18550,18550,18550,0
|
|
20241218,101700,69155460,18550,18550,18550,18550,0
|
|
20241218,101600,69155460,18550,18600,18600,18550,3
|
|
20241218,101500,69099760,18540,18540,18540,18540,5
|
|
20241218,101400,69007060,18540,18540,18540,18540,0
|
|
20241218,101300,69007060,18540,18540,18540,18540,4
|
|
20241218,101200,68932900,18540,18540,18540,18540,4
|
|
20241218,101100,68858740,18540,18540,18540,18540,0
|
|
20241218,101000,68858740,18540,18540,18540,18540,3
|
|
20241218,100900,68803120,18600,18530,18600,18530,22
|
|
20241218,100800,68394200,18530,18530,18530,18530,0
|
|
20241218,100700,68394200,18530,18530,18530,18530,0
|
|
20241218,100600,68394200,18530,18530,18530,18530,4
|
|
20241218,100500,68320080,18550,18550,18550,18550,65
|
|
20241218,100400,67114330,18550,18550,18550,18550,3
|
|
20241218,100300,67058680,18640,18560,18640,18560,9
|
|
20241218,100200,66891480,18560,18560,18560,18560,7
|
|
20241218,100100,66761560,18550,18550,18550,18550,0
|
|
20241218,100000,66761560,18550,18560,18560,18550,26
|
|
20241218,095900,66279040,18550,18550,18550,18550,0
|
|
20241218,095800,66279040,18550,18550,18550,18550,6
|
|
20241218,095700,66167740,18530,18530,18530,18530,0
|
|
20241218,095600,66167740,18530,18530,18530,18530,6
|
|
20241218,095500,66056560,18530,18530,18530,18530,0
|
|
20241218,095400,66056560,18530,18560,18560,18530,13
|
|
20241218,095300,65815370,18560,18560,18560,18560,5
|
|
20241218,095200,65722570,18530,18530,18530,18530,3
|
|
20241218,095100,65666980,18530,18530,18530,18530,0
|
|
20241218,095000,65666980,18530,18530,18530,18530,5
|
|
20241218,094900,65574330,18530,18530,18530,18530,0
|
|
20241218,094800,65574330,18530,18530,18530,18530,3
|
|
20241218,094700,65518740,18520,18520,18520,18520,0
|
|
20241218,094600,65518740,18520,18520,18520,18520,52
|
|
20241218,094500,64555700,18520,18520,18520,18520,3
|
|
20241218,094400,64500140,18520,18520,18520,18520,4
|
|
20241218,094300,64426060,18530,18540,18540,18530,391
|
|
20241218,094200,57177150,18550,18560,18560,18550,151
|
|
20241218,094100,54376090,18620,18620,18620,18620,0
|
|
20241218,094000,54376090,18620,18630,18630,18620,10
|
|
20241218,093900,54189830,18540,18550,18550,18540,33
|
|
20241218,093800,53577700,18550,18550,18560,18550,21
|
|
20241218,093700,53188140,18560,18560,18560,18560,102
|
|
20241218,093600,51295020,18560,18560,18560,18560,0
|
|
20241218,093500,51295020,18560,18630,18630,18560,5
|
|
20241218,093400,51202080,18630,18630,18630,18630,51
|
|
20241218,093300,50251950,18620,18620,18620,18620,12
|
|
20241218,093200,50028510,18620,18610,18620,18610,202
|
|
20241218,093100,46269270,18610,18610,18610,18610,1
|
|
20241218,093000,46250660,18610,18610,18610,18610,1
|
|
20241218,092900,46232050,18530,18530,18530,18530,0
|
|
20241218,092800,46232050,18530,18530,18530,18530,0
|
|
20241218,092700,46232050,18530,18530,18530,18530,0
|
|
20241218,092600,46232050,18530,18530,18530,18530,0
|
|
20241218,092500,46232050,18530,18540,18540,18530,210
|
|
20241218,092400,42339980,18610,18610,18610,18610,600
|
|
20241218,092300,31173980,18530,18530,18530,18530,30
|
|
20241218,092200,30618080,18540,18540,18540,18540,24
|
|
20241218,092100,30173120,18540,18540,18540,18540,101
|
|
20241218,092000,28300580,18530,18570,18570,18530,664
|
|
20241218,091900,15983120,18580,18580,18580,18580,0
|
|
20241218,091800,15983120,18580,18580,18580,18580,100
|
|
20241218,091700,14125120,18570,18570,18570,18570,30
|
|
20241218,091600,13568020,18610,18570,18610,18570,54
|
|
20241218,091500,12565080,18610,18620,18620,18610,101
|
|
20241218,091400,10684970,18630,18630,18630,18630,0
|
|
20241218,091300,10684970,18630,18620,18630,18620,4
|
|
20241218,091200,10610480,18670,18670,18670,18670,0
|
|
20241218,091100,10610480,18670,18670,18670,18670,1
|
|
20241218,091000,10591810,18680,18680,18680,18680,1
|
|
20241218,090900,10573130,18680,18680,18680,18680,100
|
|
20241218,090800,8705130,18680,18680,18680,18680,150
|
|
20241218,090700,5903130,18680,18680,18680,18680,51
|
|
20241218,090600,4950450,18680,18680,18690,18680,125
|
|
20241218,090500,2615200,18680,18680,18680,18680,0
|
|
20241218,090400,2615200,18680,18680,18680,18680,0
|
|
20241218,090300,2615200,18680,18680,18680,18680,2
|
|
20241218,090200,2577840,18680,18680,18680,18680,0
|
|
20241218,090100,2577840,18680,18680,18680,18680,1
|
|
20241218,090000,2559160,18680,18680,18680,18680,137
|