620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,191700,395849360,18330,18330,18330,18330,380
|
|
20241223,191600,395849360,18330,18330,18330,18330,0
|
|
20241223,191500,395849360,18330,18330,18330,18330,0
|
|
20241223,191400,395849360,18330,18330,18330,18330,0
|
|
20241223,191300,395849360,18330,18330,18330,18330,0
|
|
20241223,191200,395849360,18330,18330,18330,18330,0
|
|
20241223,191100,395849360,18330,18330,18330,18330,0
|
|
20241223,191000,395849360,18330,18330,18330,18330,0
|
|
20241223,190900,395849360,18330,18330,18330,18330,0
|
|
20241223,190800,395849360,18330,18330,18330,18330,0
|
|
20241223,190700,395849360,18330,18330,18330,18330,0
|
|
20241223,190600,395849360,18330,18330,18330,18330,0
|
|
20241223,190500,395849360,18330,18330,18330,18330,0
|
|
20241223,190400,395849360,18330,18330,18330,18330,0
|
|
20241223,190300,395849360,18330,18330,18330,18330,0
|
|
20241223,190200,395849360,18330,18330,18330,18330,0
|
|
20241223,190100,395849360,18330,18330,18330,18330,0
|
|
20241223,190000,395849360,18330,18330,18330,18330,0
|
|
20241223,185900,395849360,18330,18330,18330,18330,0
|
|
20241223,185800,395849360,18330,18330,18330,18330,0
|
|
20241223,185700,395849360,18330,18330,18330,18330,0
|
|
20241223,185600,395849360,18330,18330,18330,18330,0
|
|
20241223,185500,395849360,18330,18330,18330,18330,0
|
|
20241223,185400,395849360,18330,18330,18330,18330,0
|
|
20241223,185300,395849360,18330,18330,18330,18330,0
|
|
20241223,185200,395849360,18330,18330,18330,18330,0
|
|
20241223,185100,395849360,18330,18330,18330,18330,0
|
|
20241223,185000,395849360,18330,18330,18330,18330,0
|
|
20241223,184900,395849360,18330,18330,18330,18330,0
|
|
20241223,184800,395849360,18330,18330,18330,18330,0
|
|
20241223,184700,395849360,18330,18330,18330,18330,380
|
|
20241223,184600,395849360,18330,18330,18330,18330,0
|
|
20241223,184500,395849360,18330,18330,18330,18330,0
|
|
20241223,184400,395849360,18330,18330,18330,18330,0
|
|
20241223,184300,395849360,18330,18330,18330,18330,0
|
|
20241223,184200,395849360,18330,18330,18330,18330,0
|
|
20241223,184100,395849360,18330,18330,18330,18330,0
|
|
20241223,184000,395849360,18330,18330,18330,18330,0
|
|
20241223,183900,395849360,18330,18330,18330,18330,0
|
|
20241223,183800,395849360,18330,18330,18330,18330,0
|
|
20241223,183700,395849360,18330,18330,18330,18330,0
|
|
20241223,183600,395849360,18330,18330,18330,18330,0
|
|
20241223,183500,395849360,18330,18330,18330,18330,0
|
|
20241223,183400,395849360,18330,18330,18330,18330,0
|
|
20241223,183300,395849360,18330,18330,18330,18330,0
|
|
20241223,183200,395849360,18330,18330,18330,18330,0
|
|
20241223,183100,395849360,18330,18330,18330,18330,0
|
|
20241223,183000,395849360,18330,18330,18330,18330,0
|
|
20241223,182900,395849360,18330,18330,18330,18330,0
|
|
20241223,182800,395849360,18330,18330,18330,18330,0
|
|
20241223,182700,395849360,18330,18330,18330,18330,0
|
|
20241223,182600,395849360,18330,18330,18330,18330,0
|
|
20241223,182500,395849360,18330,18330,18330,18330,0
|
|
20241223,182400,395849360,18330,18330,18330,18330,0
|
|
20241223,182300,395849360,18330,18330,18330,18330,0
|
|
20241223,182200,395849360,18330,18330,18330,18330,0
|
|
20241223,182100,395849360,18330,18330,18330,18330,0
|
|
20241223,182000,395849360,18330,18330,18330,18330,0
|
|
20241223,181900,395849360,18330,18330,18330,18330,0
|
|
20241223,181800,395849360,18330,18330,18330,18330,0
|
|
20241223,181700,395849360,18330,18330,18330,18330,380
|
|
20241223,181600,395849360,18330,18330,18330,18330,0
|
|
20241223,181500,395849360,18330,18330,18330,18330,0
|
|
20241223,181400,395849360,18330,18330,18330,18330,0
|
|
20241223,181300,395849360,18330,18330,18330,18330,0
|
|
20241223,181200,395849360,18330,18330,18330,18330,0
|
|
20241223,181100,395849360,18330,18330,18330,18330,0
|
|
20241223,181000,395849360,18330,18330,18330,18330,0
|
|
20241223,180900,395849360,18330,18330,18330,18330,0
|
|
20241223,180800,395849360,18330,18330,18330,18330,0
|
|
20241223,180700,395849360,18330,18330,18330,18330,0
|
|
20241223,180600,395849360,18330,18330,18330,18330,0
|
|
20241223,180500,395849360,18330,18330,18330,18330,0
|
|
20241223,180400,395849360,18330,18330,18330,18330,0
|
|
20241223,180300,395849360,18330,18330,18330,18330,0
|
|
20241223,180200,395849360,18330,18330,18330,18330,0
|
|
20241223,180100,395849360,18330,18330,18330,18330,0
|
|
20241223,180000,395849360,18330,18330,18330,18330,0
|
|
20241223,175900,395849360,18330,18330,18330,18330,0
|
|
20241223,175800,395849360,18330,18330,18330,18330,0
|
|
20241223,175700,395849360,18330,18330,18330,18330,0
|
|
20241223,175600,395849360,18330,18330,18330,18330,0
|
|
20241223,175500,395849360,18330,18330,18330,18330,0
|
|
20241223,175400,395849360,18330,18330,18330,18330,0
|
|
20241223,175300,395849360,18330,18330,18330,18330,0
|
|
20241223,175200,395849360,18330,18330,18330,18330,0
|
|
20241223,175100,395849360,18330,18330,18330,18330,0
|
|
20241223,175000,395849360,18330,18330,18330,18330,0
|
|
20241223,174900,395849360,18330,18330,18330,18330,0
|
|
20241223,174800,395849360,18330,18330,18330,18330,0
|
|
20241223,174700,395849360,18330,18330,18330,18330,380
|
|
20241223,174600,395849360,18330,18330,18330,18330,0
|
|
20241223,174500,395849360,18330,18330,18330,18330,0
|
|
20241223,174400,395849360,18330,18330,18330,18330,0
|
|
20241223,174300,395849360,18330,18330,18330,18330,0
|
|
20241223,174200,395849360,18330,18330,18330,18330,0
|
|
20241223,174100,395849360,18330,18330,18330,18330,0
|
|
20241223,174000,395849360,18330,18330,18330,18330,0
|
|
20241223,173900,395849360,18330,18330,18330,18330,0
|
|
20241223,173800,395849360,18330,18330,18330,18330,0
|
|
20241223,173700,395849360,18330,18330,18330,18330,0
|
|
20241223,173600,395849360,18330,18330,18330,18330,0
|
|
20241223,173500,395849360,18330,18330,18330,18330,0
|
|
20241223,173400,395849360,18330,18330,18330,18330,0
|
|
20241223,173300,395849360,18330,18330,18330,18330,0
|
|
20241223,173200,395849360,18330,18330,18330,18330,0
|
|
20241223,173100,395849360,18330,18330,18330,18330,0
|
|
20241223,173000,395849360,18330,18330,18330,18330,0
|
|
20241223,172900,395849360,18330,18330,18330,18330,0
|
|
20241223,172800,395849360,18330,18330,18330,18330,0
|
|
20241223,172700,395849360,18330,18330,18330,18330,0
|
|
20241223,172600,395849360,18330,18330,18330,18330,0
|
|
20241223,172500,395849360,18330,18330,18330,18330,0
|
|
20241223,172400,395849360,18330,18330,18330,18330,0
|
|
20241223,172300,395849360,18330,18330,18330,18330,0
|
|
20241223,172200,395849360,18330,18330,18330,18330,0
|
|
20241223,172100,395849360,18330,18330,18330,18330,0
|
|
20241223,172000,395849360,18330,18330,18330,18330,0
|
|
20241223,171900,395849360,18330,18330,18330,18330,0
|
|
20241223,171800,395849360,18330,18330,18330,18330,0
|
|
20241223,171700,395849360,18330,18330,18330,18330,380
|
|
20241223,171600,395849360,18330,18330,18330,18330,0
|
|
20241223,171500,395849360,18330,18330,18330,18330,0
|
|
20241223,171400,395849360,18330,18330,18330,18330,0
|
|
20241223,171300,395849360,18330,18330,18330,18330,0
|
|
20241223,171200,395849360,18330,18330,18330,18330,0
|
|
20241223,171100,395849360,18330,18330,18330,18330,0
|
|
20241223,171000,395849360,18330,18330,18330,18330,0
|
|
20241223,170900,395849360,18330,18330,18330,18330,0
|
|
20241223,170800,395849360,18330,18330,18330,18330,0
|
|
20241223,170700,395849360,18330,18330,18330,18330,0
|
|
20241223,170600,395849360,18330,18330,18330,18330,0
|
|
20241223,170500,395849360,18330,18330,18330,18330,0
|
|
20241223,170400,395849360,18330,18330,18330,18330,0
|
|
20241223,170300,395849360,18330,18330,18330,18330,0
|
|
20241223,170200,395849360,18330,18330,18330,18330,0
|
|
20241223,170100,395849360,18330,18330,18330,18330,0
|
|
20241223,170000,395849360,18330,18330,18330,18330,0
|
|
20241223,165900,395849360,18330,18330,18330,18330,0
|
|
20241223,165800,395849360,18330,18330,18330,18330,0
|
|
20241223,165700,395849360,18330,18330,18330,18330,0
|
|
20241223,165600,395849360,18330,18330,18330,18330,0
|
|
20241223,165500,395849360,18330,18330,18330,18330,0
|
|
20241223,165400,395849360,18330,18330,18330,18330,0
|
|
20241223,165300,395849360,18330,18330,18330,18330,0
|
|
20241223,165200,395849360,18330,18330,18330,18330,0
|
|
20241223,165100,395849360,18330,18330,18330,18330,0
|
|
20241223,165000,395849360,18330,18330,18330,18330,0
|
|
20241223,164900,395849360,18330,18330,18330,18330,0
|
|
20241223,164800,395849360,18330,18330,18330,18330,0
|
|
20241223,164700,395849360,18330,18330,18330,18330,380
|
|
20241223,164600,395849360,18330,18330,18330,18330,0
|
|
20241223,164500,395849360,18330,18330,18330,18330,0
|
|
20241223,164400,395849360,18330,18330,18330,18330,0
|
|
20241223,164300,395849360,18330,18330,18330,18330,0
|
|
20241223,164200,395849360,18330,18330,18330,18330,0
|
|
20241223,164100,395849360,18330,18330,18330,18330,0
|
|
20241223,164000,395849360,18330,18330,18330,18330,0
|
|
20241223,163900,395849360,18330,18330,18330,18330,0
|
|
20241223,163800,395849360,18330,18330,18330,18330,0
|
|
20241223,163700,395849360,18330,18330,18330,18330,0
|
|
20241223,163600,395849360,18330,18330,18330,18330,0
|
|
20241223,163500,395849360,18330,18330,18330,18330,0
|
|
20241223,163400,395849360,18330,18330,18330,18330,0
|
|
20241223,163300,395849360,18330,18330,18330,18330,0
|
|
20241223,163200,395849360,18330,18330,18330,18330,0
|
|
20241223,163100,395849360,18330,18330,18330,18330,0
|
|
20241223,163000,395849360,18330,18330,18330,18330,0
|
|
20241223,162900,395849360,18330,18330,18330,18330,0
|
|
20241223,162800,395849360,18330,18330,18330,18330,0
|
|
20241223,162700,395849360,18330,18330,18330,18330,0
|
|
20241223,162600,395849360,18330,18330,18330,18330,0
|
|
20241223,162500,395849360,18330,18330,18330,18330,0
|
|
20241223,162400,395849360,18330,18330,18330,18330,0
|
|
20241223,162300,395849360,18330,18330,18330,18330,0
|
|
20241223,162200,395849360,18330,18330,18330,18330,0
|
|
20241223,162100,395849360,18330,18330,18330,18330,0
|
|
20241223,162000,395849360,18330,18330,18330,18330,0
|
|
20241223,161900,395849360,18330,18330,18330,18330,0
|
|
20241223,161800,395849360,18330,18330,18330,18330,0
|
|
20241223,161700,395849360,18330,18330,18330,18330,380
|
|
20241223,161600,395849360,18330,18330,18330,18330,0
|
|
20241223,161500,395849360,18330,18330,18330,18330,0
|
|
20241223,161400,395849360,18330,18330,18330,18330,0
|
|
20241223,161300,395849360,18330,18330,18330,18330,0
|
|
20241223,161200,395849360,18330,18330,18330,18330,0
|
|
20241223,161100,395849360,18330,18330,18330,18330,0
|
|
20241223,161000,395849360,18330,18330,18330,18330,0
|
|
20241223,160900,395849360,18330,18330,18330,18330,0
|
|
20241223,160800,395849360,18330,18330,18330,18330,0
|
|
20241223,160700,395849360,18330,18330,18330,18330,0
|
|
20241223,160600,395849360,18330,18330,18330,18330,0
|
|
20241223,160500,395849360,18330,18330,18330,18330,0
|
|
20241223,160400,395849360,18330,18330,18330,18330,0
|
|
20241223,160300,395849360,18330,18330,18330,18330,0
|
|
20241223,160200,395849360,18330,18330,18330,18330,0
|
|
20241223,160100,395849360,18330,18330,18330,18330,0
|
|
20241223,160000,395849360,18330,18330,18330,18330,0
|
|
20241223,155900,395849360,18330,18330,18330,18330,0
|
|
20241223,155800,395849360,18330,18330,18330,18330,0
|
|
20241223,155700,395849360,18330,18330,18330,18330,0
|
|
20241223,155600,395849360,18330,18330,18330,18330,0
|
|
20241223,155500,395849360,18330,18330,18330,18330,0
|
|
20241223,155400,395849360,18330,18330,18330,18330,0
|
|
20241223,155300,395849360,18330,18330,18330,18330,0
|
|
20241223,155200,395849360,18330,18330,18330,18330,0
|
|
20241223,155100,395849360,18330,18330,18330,18330,0
|
|
20241223,155000,395849360,18330,18330,18330,18330,0
|
|
20241223,154900,395849360,18330,18330,18330,18330,0
|
|
20241223,154800,395849360,18330,18330,18330,18330,0
|
|
20241223,154700,395849360,18330,18330,18330,18330,380
|
|
20241223,154600,395849360,18330,18330,18330,18330,0
|
|
20241223,154500,395849360,18330,18330,18330,18330,0
|
|
20241223,154400,395849360,18330,18330,18330,18330,0
|
|
20241223,154300,395849360,18330,18330,18330,18330,0
|
|
20241223,154200,395849360,18330,18330,18330,18330,0
|
|
20241223,154100,395849360,18330,18330,18330,18330,0
|
|
20241223,154000,395849360,18330,18330,18330,18330,0
|
|
20241223,153900,395849360,18330,18330,18330,18330,0
|
|
20241223,153800,395849360,18330,18330,18330,18330,0
|
|
20241223,153700,395849360,18330,18330,18330,18330,0
|
|
20241223,153600,395849360,18330,18330,18330,18330,0
|
|
20241223,153500,395849360,18330,18330,18330,18330,0
|
|
20241223,153400,395849360,18330,18330,18330,18330,0
|
|
20241223,153300,395849360,18330,18330,18330,18330,0
|
|
20241223,153200,395849360,18330,18330,18330,18330,0
|
|
20241223,153100,395849360,18330,18330,18330,18330,0
|
|
20241223,153000,395849360,18330,18330,18330,18330,380
|
|
20241223,152900,388883960,18380,18380,18380,18380,0
|
|
20241223,152800,388883960,18380,18380,18380,18380,0
|
|
20241223,152700,388883960,18380,18380,18380,18380,0
|
|
20241223,152600,388883960,18380,18380,18380,18380,0
|
|
20241223,152500,388883960,18380,18380,18380,18380,0
|
|
20241223,152400,388883960,18380,18380,18380,18380,0
|
|
20241223,152300,388883960,18380,18380,18380,18380,0
|
|
20241223,152200,388883960,18380,18380,18380,18380,0
|
|
20241223,152100,388883960,18380,18380,18380,18380,0
|
|
20241223,152000,388883960,18380,18380,18380,18380,0
|
|
20241223,151900,388883960,18380,18380,18380,18380,1
|
|
20241223,151800,388865580,18450,18450,18450,18450,1
|
|
20241223,151700,388847130,18410,18410,18410,18410,3
|
|
20241223,151600,388791900,18380,18380,18380,18380,0
|
|
20241223,151500,388791900,18380,18380,18380,18380,100
|
|
20241223,151400,386953900,18460,18460,18460,18460,0
|
|
20241223,151300,386953900,18460,18460,18460,18460,1
|
|
20241223,151200,386935440,18470,18470,18470,18470,0
|
|
20241223,151100,386935440,18470,18470,18470,18470,0
|
|
20241223,151000,386935440,18470,18470,18470,18470,2
|
|
20241223,150900,386898500,18470,18470,18470,18470,56
|
|
20241223,150800,385864180,18380,18470,18470,18380,54
|
|
20241223,150700,384871110,18480,18480,18480,18480,0
|
|
20241223,150600,384871110,18480,18480,18480,18480,0
|
|
20241223,150500,384871110,18480,18480,18480,18480,0
|
|
20241223,150400,384871110,18480,18480,18480,18480,1
|
|
20241223,150300,384852630,18480,18480,18480,18480,2
|
|
20241223,150200,384815670,18480,18480,18480,18480,3
|
|
20241223,150100,384760230,18480,18480,18480,18480,1
|
|
20241223,150000,384741750,18380,18380,18380,18380,2
|
|
20241223,145900,384704990,18390,18430,18470,18390,730
|
|
20241223,145800,371269950,18400,18470,18470,18400,287
|
|
20241223,145700,365988840,18400,18420,18420,18400,397
|
|
20241223,145600,358676140,18470,18470,18470,18470,0
|
|
20241223,145500,358676140,18470,18470,18470,18470,1
|
|
20241223,145400,358657670,18470,18470,18470,18470,1
|
|
20241223,145300,358639200,18470,18470,18470,18470,39
|
|
20241223,145200,357918870,18470,18470,18470,18470,1
|
|
20241223,145100,357900400,18470,18470,18470,18470,0
|
|
20241223,145000,357900400,18470,18470,18470,18470,0
|
|
20241223,144900,357900400,18470,18470,18470,18470,1
|
|
20241223,144800,357881930,18470,18470,18470,18470,0
|
|
20241223,144700,357881930,18470,18470,18470,18470,2
|
|
20241223,144600,357844990,18410,18410,18410,18410,3
|
|
20241223,144500,357789760,18470,18420,18470,18420,51
|
|
20241223,144400,356850290,18470,18470,18470,18470,0
|
|
20241223,144300,356850290,18470,18470,18470,18470,0
|
|
20241223,144200,356850290,18470,18470,18470,18470,1
|
|
20241223,144100,356831820,18420,18420,18420,18420,37
|
|
20241223,144000,356150280,18470,18470,18470,18470,0
|
|
20241223,143900,356150280,18470,18470,18470,18470,1
|
|
20241223,143800,356131810,18420,18420,18420,18420,5
|
|
20241223,143700,356039710,18470,18470,18470,18470,0
|
|
20241223,143600,356039710,18470,18470,18470,18470,0
|
|
20241223,143500,356039710,18470,18470,18470,18470,1
|
|
20241223,143400,356021240,18470,18470,18470,18470,0
|
|
20241223,143300,356021240,18470,18470,18470,18470,1
|
|
20241223,143200,356002770,18420,18420,18420,18420,0
|
|
20241223,143100,356002770,18420,18420,18420,18420,0
|
|
20241223,143000,356002770,18420,18470,18470,18420,80
|
|
20241223,142900,354529120,18470,18470,18470,18470,0
|
|
20241223,142800,354529120,18470,18470,18470,18470,0
|
|
20241223,142700,354529120,18470,18470,18470,18470,0
|
|
20241223,142600,354529120,18470,18470,18470,18470,1
|
|
20241223,142500,354510650,18470,18460,18470,18460,223
|
|
20241223,142400,350393830,18460,18460,18460,18460,1
|
|
20241223,142300,350375370,18470,18460,18470,18460,21
|
|
20241223,142200,349987700,18460,18460,18460,18460,0
|
|
20241223,142100,349987700,18460,18460,18460,18460,1
|
|
20241223,142000,349969240,18470,18470,18470,18470,1
|
|
20241223,141900,349950770,18460,18460,18460,18460,0
|
|
20241223,141800,349950770,18460,18470,18470,18460,26
|
|
20241223,141700,349470800,18460,18460,18460,18460,0
|
|
20241223,141600,349470800,18460,18460,18460,18460,1
|
|
20241223,141500,349452340,18470,18470,18470,18470,0
|
|
20241223,141400,349452340,18470,18470,18470,18470,1
|
|
20241223,141300,349433870,18470,18470,18470,18470,0
|
|
20241223,141200,349433870,18470,18460,18470,18460,35
|
|
20241223,141100,348787470,18470,18470,18470,18470,1
|
|
20241223,141000,348769000,18460,18460,18460,18460,1
|
|
20241223,140900,348750540,18470,18470,18470,18470,128
|
|
20241223,140800,346386380,18460,18460,18460,18460,48
|
|
20241223,140700,345500300,18460,18460,18460,18460,0
|
|
20241223,140600,345500300,18460,18460,18460,18460,0
|
|
20241223,140500,345500300,18460,18460,18460,18460,0
|
|
20241223,140400,345500300,18460,18460,18460,18460,1
|
|
20241223,140300,345481840,18460,18460,18460,18460,0
|
|
20241223,140200,345481840,18460,18460,18460,18460,3
|
|
20241223,140100,345426460,18460,18460,18460,18460,0
|
|
20241223,140000,345426460,18460,18460,18460,18460,0
|
|
20241223,135900,345426460,18460,18460,18460,18460,1
|
|
20241223,135800,345408000,18400,18430,18430,18400,100
|
|
20241223,135700,343565650,18460,18460,18460,18460,0
|
|
20241223,135600,343565650,18460,18460,18460,18460,26
|
|
20241223,135500,343085690,18460,18460,18460,18460,1
|
|
20241223,135400,343067230,18460,18460,18460,18460,0
|
|
20241223,135300,343067230,18460,18460,18460,18460,0
|
|
20241223,135200,343067230,18460,18460,18460,18460,6
|
|
20241223,135100,342956470,18470,18470,18470,18470,0
|
|
20241223,135000,342956470,18470,18470,18470,18470,0
|
|
20241223,134900,342956470,18470,18470,18470,18470,1
|
|
20241223,134800,342938000,18470,18470,18470,18470,0
|
|
20241223,134700,342938000,18470,18470,18470,18470,10
|
|
20241223,134600,342753300,18470,18470,18470,18470,1
|
|
20241223,134500,342734830,18470,18470,18470,18470,0
|
|
20241223,134400,342734830,18470,18470,18470,18470,1
|
|
20241223,134300,342716360,18470,18460,18470,18460,6
|
|
20241223,134200,342605590,18460,18460,18460,18460,0
|
|
20241223,134100,342605590,18460,18460,18460,18460,0
|
|
20241223,134000,342605590,18460,18460,18460,18460,1
|
|
20241223,133900,342587130,18380,18380,18380,18380,0
|
|
20241223,133800,342587130,18380,18380,18380,18380,38
|
|
20241223,133700,341888690,18470,18470,18470,18470,0
|
|
20241223,133600,341888690,18470,18470,18470,18470,2
|
|
20241223,133500,341851750,18470,18470,18470,18470,0
|
|
20241223,133400,341851750,18470,18470,18470,18470,0
|
|
20241223,133300,341851750,18470,18460,18470,18460,44
|
|
20241223,133200,341039080,18470,18470,18470,18470,0
|
|
20241223,133100,341039080,18470,18470,18470,18470,55
|
|
20241223,133000,340023230,18470,18420,18470,18420,1001
|
|
20241223,132900,321584760,18450,18390,18450,18390,966
|
|
20241223,132800,303772450,18380,18380,18380,18330,509
|
|
20241223,132700,294417380,18390,18390,18390,18390,0
|
|
20241223,132600,294417380,18390,18390,18390,18390,0
|
|
20241223,132500,294417380,18390,18330,18390,18330,327
|
|
20241223,132400,288421850,18390,18390,18390,18390,1
|
|
20241223,132300,288403460,18390,18390,18390,18390,0
|
|
20241223,132200,288403460,18390,18390,18390,18390,0
|
|
20241223,132100,288403460,18390,18390,18390,18390,1
|
|
20241223,132000,288385070,18390,18390,18390,18390,0
|
|
20241223,131900,288385070,18390,18390,18390,18390,0
|
|
20241223,131800,288385070,18390,18390,18390,18390,1
|
|
20241223,131700,288366680,18390,18390,18390,18390,0
|
|
20241223,131600,288366680,18390,18390,18390,18390,0
|
|
20241223,131500,288366680,18390,18390,18390,18390,0
|
|
20241223,131400,288366680,18390,18390,18390,18390,1
|
|
20241223,131300,288348290,18390,18390,18390,18390,10
|
|
20241223,131200,288164390,18390,18390,18390,18390,1
|
|
20241223,131100,288146000,18390,18390,18390,18390,0
|
|
20241223,131000,288146000,18390,18390,18390,18390,0
|
|
20241223,130900,288146000,18390,18390,18390,18390,1
|
|
20241223,130800,288127610,18360,18360,18360,18360,0
|
|
20241223,130700,288127610,18360,18360,18360,18360,6
|
|
20241223,130600,288017450,18390,18390,18390,18390,0
|
|
20241223,130500,288017450,18390,18360,18390,18360,3
|
|
20241223,130400,287962340,18340,18340,18340,18340,38
|
|
20241223,130300,287265420,18340,18340,18340,18340,0
|
|
20241223,130200,287265420,18340,18340,18340,18340,4
|
|
20241223,130100,287192060,18350,18350,18350,18350,0
|
|
20241223,130000,287192060,18350,18350,18350,18350,0
|
|
20241223,125900,287192060,18350,18350,18350,18350,0
|
|
20241223,125800,287192060,18350,18350,18350,18350,0
|
|
20241223,125700,287192060,18350,18350,18350,18350,0
|
|
20241223,125600,287192060,18350,18380,18380,18350,531
|
|
20241223,125500,277444040,18370,18370,18370,18370,0
|
|
20241223,125400,277444040,18370,18370,18370,18370,0
|
|
20241223,125300,277444040,18370,18370,18370,18370,0
|
|
20241223,125200,277444040,18370,18370,18370,18370,0
|
|
20241223,125100,277444040,18370,18370,18370,18370,0
|
|
20241223,125000,277444040,18370,18370,18370,18370,0
|
|
20241223,124900,277444040,18370,18370,18370,18370,0
|
|
20241223,124800,277444040,18370,18370,18370,18370,0
|
|
20241223,124700,277444040,18370,18370,18370,18370,0
|
|
20241223,124600,277444040,18370,18370,18370,18370,0
|
|
20241223,124500,277444040,18370,18370,18370,18370,0
|
|
20241223,124400,277444040,18370,18370,18370,18370,0
|
|
20241223,124300,277444040,18370,18370,18370,18370,0
|
|
20241223,124200,277444040,18370,18370,18370,18370,0
|
|
20241223,124100,277444040,18370,18370,18370,18370,0
|
|
20241223,124000,277444040,18370,18370,18370,18370,0
|
|
20241223,123900,277444040,18370,18370,18370,18370,1
|
|
20241223,123800,277425670,18370,18370,18370,18370,0
|
|
20241223,123700,277425670,18370,18370,18370,18370,1
|
|
20241223,123600,277407300,18390,18390,18390,18390,0
|
|
20241223,123500,277407300,18390,18390,18390,18390,0
|
|
20241223,123400,277407300,18390,18390,18390,18390,0
|
|
20241223,123300,277407300,18390,18390,18390,18390,0
|
|
20241223,123200,277407300,18390,18390,18390,18390,0
|
|
20241223,123100,277407300,18390,18390,18390,18390,0
|
|
20241223,123000,277407300,18390,18390,18390,18390,0
|
|
20241223,122900,277407300,18390,18390,18390,18390,0
|
|
20241223,122800,277407300,18390,18390,18390,18390,0
|
|
20241223,122700,277407300,18390,18390,18390,18390,0
|
|
20241223,122600,277407300,18390,18390,18390,18390,0
|
|
20241223,122500,277407300,18390,18390,18390,18390,0
|
|
20241223,122400,277407300,18390,18390,18390,18390,48
|
|
20241223,122300,276524580,18390,18390,18390,18390,5
|
|
20241223,122200,276432630,18390,18370,18390,18370,651
|
|
20241223,122100,264470320,18360,18360,18360,18360,0
|
|
20241223,122000,264470320,18360,18360,18360,18360,0
|
|
20241223,121900,264470320,18360,18360,18360,18360,63
|
|
20241223,121800,263313640,18360,18360,18360,18360,113
|
|
20241223,121700,261238960,18300,18300,18300,18300,0
|
|
20241223,121600,261238960,18300,18300,18300,18300,0
|
|
20241223,121500,261238960,18300,18300,18300,18300,0
|
|
20241223,121400,261238960,18300,18300,18300,18300,0
|
|
20241223,121300,261238960,18300,18300,18300,18300,0
|
|
20241223,121200,261238960,18300,18300,18300,18300,5
|
|
20241223,121100,261147460,18360,18360,18360,18360,0
|
|
20241223,121000,261147460,18360,18360,18360,18360,10
|
|
20241223,120900,260963860,18360,18360,18360,18360,0
|
|
20241223,120800,260963860,18360,18360,18360,18360,1
|
|
20241223,120700,260945500,18360,18360,18360,18360,74
|
|
20241223,120600,259586860,18360,18360,18360,18360,14
|
|
20241223,120500,259329820,18360,18360,18360,18360,0
|
|
20241223,120400,259329820,18360,18360,18360,18360,0
|
|
20241223,120300,259329820,18360,18360,18360,18360,12
|
|
20241223,120200,259109500,18350,18350,18350,18350,0
|
|
20241223,120100,259109500,18350,18350,18350,18350,0
|
|
20241223,120000,259109500,18350,18350,18350,18350,67
|
|
20241223,115900,257880050,18350,18350,18350,18350,0
|
|
20241223,115800,257880050,18350,18350,18350,18350,0
|
|
20241223,115700,257880050,18350,18350,18350,18350,0
|
|
20241223,115600,257880050,18350,18350,18350,18350,0
|
|
20241223,115500,257880050,18350,18270,18350,18270,975
|
|
20241223,115400,239988880,18350,18350,18350,18350,0
|
|
20241223,115300,239988880,18350,18350,18350,18350,0
|
|
20241223,115200,239988880,18350,18360,18370,18350,677
|
|
20241223,115100,227559820,18350,18300,18350,18300,1918
|
|
20241223,115000,192405820,18300,18300,18300,18300,0
|
|
20241223,114900,192405820,18300,18300,18300,18300,0
|
|
20241223,114800,192405820,18300,18300,18300,18300,0
|
|
20241223,114700,192405820,18300,18300,18300,18300,0
|
|
20241223,114600,192405820,18300,18300,18300,18300,0
|
|
20241223,114500,192405820,18300,18300,18300,18300,4
|
|
20241223,114400,192332620,18300,18300,18300,18300,0
|
|
20241223,114300,192332620,18300,18300,18300,18300,0
|
|
20241223,114200,192332620,18300,18300,18300,18300,0
|
|
20241223,114100,192332620,18300,18300,18300,18300,0
|
|
20241223,114000,192332620,18300,18260,18300,18250,535
|
|
20241223,113900,182564810,18260,18260,18260,18260,0
|
|
20241223,113800,182564810,18260,18260,18260,18260,0
|
|
20241223,113700,182564810,18260,18260,18260,18260,0
|
|
20241223,113600,182564810,18260,18260,18260,18260,0
|
|
20241223,113500,182564810,18260,18260,18260,18260,200
|
|
20241223,113400,178912810,18300,18260,18300,18260,127
|
|
20241223,113300,176592710,18260,18260,18260,18260,2
|
|
20241223,113200,176556190,18290,18290,18290,18290,0
|
|
20241223,113100,176556190,18290,18290,18290,18290,7
|
|
20241223,113000,176428160,18270,18270,18270,18270,0
|
|
20241223,112900,176428160,18270,18270,18270,18270,0
|
|
20241223,112800,176428160,18270,18270,18270,18270,0
|
|
20241223,112700,176428160,18270,18270,18270,18270,0
|
|
20241223,112600,176428160,18270,18270,18270,18270,0
|
|
20241223,112500,176428160,18270,18270,18270,18270,275
|
|
20241223,112400,171403910,18270,18290,18290,18270,76
|
|
20241223,112300,170015360,18300,18300,18300,18300,0
|
|
20241223,112200,170015360,18300,18300,18300,18300,0
|
|
20241223,112100,170015360,18300,18300,18300,18300,0
|
|
20241223,112000,170015360,18300,18300,18300,18300,0
|
|
20241223,111900,170015360,18300,18290,18300,18290,191
|
|
20241223,111800,166521730,18290,18290,18290,18290,0
|
|
20241223,111700,166521730,18290,18290,18290,18290,0
|
|
20241223,111600,166521730,18290,18290,18290,18290,1
|
|
20241223,111500,166503440,18290,18290,18290,18290,1
|
|
20241223,111400,166485150,18270,18270,18270,18270,0
|
|
20241223,111300,166485150,18270,18270,18270,18270,0
|
|
20241223,111200,166485150,18270,18270,18270,18270,0
|
|
20241223,111100,166485150,18270,18270,18270,18270,0
|
|
20241223,111000,166485150,18270,18270,18270,18270,0
|
|
20241223,110900,166485150,18270,18270,18270,18270,0
|
|
20241223,110800,166485150,18270,18270,18270,18270,0
|
|
20241223,110700,166485150,18270,18270,18270,18270,0
|
|
20241223,110600,166485150,18270,18270,18270,18270,0
|
|
20241223,110500,166485150,18270,18270,18270,18270,0
|
|
20241223,110400,166485150,18270,18270,18270,18270,0
|
|
20241223,110300,166485150,18270,18270,18270,18270,0
|
|
20241223,110200,166485150,18270,18270,18270,18270,0
|
|
20241223,110100,166485150,18270,18270,18270,18270,38
|
|
20241223,110000,165790890,18260,18260,18260,18260,0
|
|
20241223,105900,165790890,18260,18260,18260,18260,0
|
|
20241223,105800,165790890,18260,18260,18260,18260,0
|
|
20241223,105700,165790890,18260,18260,18260,18260,0
|
|
20241223,105600,165790890,18260,18260,18260,18260,0
|
|
20241223,105500,165790890,18260,18260,18260,18260,0
|
|
20241223,105400,165790890,18260,18260,18260,18260,0
|
|
20241223,105300,165790890,18260,18260,18260,18260,0
|
|
20241223,105200,165790890,18260,18260,18260,18260,0
|
|
20241223,105100,165790890,18260,18260,18260,18260,1
|
|
20241223,105000,165772630,18260,18260,18260,18260,0
|
|
20241223,104900,165772630,18260,18260,18260,18260,0
|
|
20241223,104800,165772630,18260,18260,18260,18260,27
|
|
20241223,104700,165279610,18320,18320,18320,18320,0
|
|
20241223,104600,165279610,18320,18320,18320,18320,0
|
|
20241223,104500,165279610,18320,18320,18320,18320,0
|
|
20241223,104400,165279610,18320,18320,18320,18320,0
|
|
20241223,104300,165279610,18320,18320,18320,18320,0
|
|
20241223,104200,165279610,18320,18320,18320,18320,0
|
|
20241223,104100,165279610,18320,18320,18320,18320,1
|
|
20241223,104000,165261290,18320,18320,18320,18320,122
|
|
20241223,103900,163026250,18250,18250,18250,18250,0
|
|
20241223,103800,163026250,18250,18250,18250,18250,0
|
|
20241223,103700,163026250,18250,18250,18250,18250,0
|
|
20241223,103600,163026250,18250,18250,18250,18250,0
|
|
20241223,103500,163026250,18250,18250,18250,18250,0
|
|
20241223,103400,163026250,18250,18250,18250,18250,0
|
|
20241223,103300,163026250,18250,18250,18250,18250,0
|
|
20241223,103200,163026250,18250,18250,18250,18250,0
|
|
20241223,103100,163026250,18250,18250,18250,18250,15
|
|
20241223,103000,162752500,18250,18250,18250,18250,0
|
|
20241223,102900,162752500,18250,18250,18250,18250,0
|
|
20241223,102800,162752500,18250,18250,18250,18250,0
|
|
20241223,102700,162752500,18250,18250,18250,18250,0
|
|
20241223,102600,162752500,18250,18250,18250,18250,0
|
|
20241223,102500,162752500,18250,18250,18250,18250,0
|
|
20241223,102400,162752500,18250,18250,18250,18250,0
|
|
20241223,102300,162752500,18250,18250,18250,18250,0
|
|
20241223,102200,162752500,18250,18250,18250,18250,0
|
|
20241223,102100,162752500,18250,18250,18250,18250,29
|
|
20241223,102000,162223250,18250,18250,18250,18250,0
|
|
20241223,101900,162223250,18250,18250,18250,18250,10
|
|
20241223,101800,162040750,18250,18250,18250,18250,488
|
|
20241223,101700,153134750,18250,18250,18250,18250,0
|
|
20241223,101600,153134750,18250,18250,18250,18250,100
|
|
20241223,101500,151309750,18320,18320,18320,18320,0
|
|
20241223,101400,151309750,18320,18320,18320,18320,0
|
|
20241223,101300,151309750,18320,18320,18320,18320,0
|
|
20241223,101200,151309750,18320,18320,18320,18320,0
|
|
20241223,101100,151309750,18320,18320,18320,18320,0
|
|
20241223,101000,151309750,18320,18320,18320,18320,4
|
|
20241223,100900,151236470,18320,18320,18320,18320,0
|
|
20241223,100800,151236470,18320,18320,18320,18320,0
|
|
20241223,100700,151236470,18320,18320,18320,18320,0
|
|
20241223,100600,151236470,18320,18320,18320,18320,60
|
|
20241223,100500,150137270,18320,18320,18320,18320,5
|
|
20241223,100400,150045670,18320,18320,18320,18320,0
|
|
20241223,100300,150045670,18320,18320,18320,18320,1
|
|
20241223,100200,150027350,18340,18340,18340,18340,0
|
|
20241223,100100,150027350,18340,18340,18340,18340,0
|
|
20241223,100000,150027350,18340,18340,18340,18340,0
|
|
20241223,095900,150027350,18340,18340,18340,18340,0
|
|
20241223,095800,150027350,18340,18340,18340,18340,0
|
|
20241223,095700,150027350,18340,18340,18340,18340,0
|
|
20241223,095600,150027350,18340,18340,18340,18340,1
|
|
20241223,095500,150009010,18260,18260,18260,18260,40
|
|
20241223,095400,149278610,18260,18260,18260,18260,10
|
|
20241223,095300,149096010,18350,18350,18350,18350,40
|
|
20241223,095200,148362010,18340,18330,18340,18330,235
|
|
20241223,095100,144053180,18330,18320,18330,18320,220
|
|
20241223,095000,140021580,18320,18310,18320,18310,350
|
|
20241223,094900,133611580,18310,18310,18310,18310,0
|
|
20241223,094800,133611580,18310,18300,18310,18300,24
|
|
20241223,094700,133172330,18300,18280,18300,18280,487
|
|
20241223,094600,124263310,18270,18270,18270,18270,10
|
|
20241223,094500,124080610,18270,18270,18270,18270,2
|
|
20241223,094400,124044070,18290,18270,18290,18270,232
|
|
20241223,094300,119803880,18270,18270,18270,18270,112
|
|
20241223,094200,117757640,18270,18240,18270,18240,42
|
|
20241223,094100,116991530,18240,18240,18240,18240,1
|
|
20241223,094000,116973290,18240,18240,18240,18240,1
|
|
20241223,093900,116955050,18240,18230,18240,18230,211
|
|
20241223,093800,113108410,18230,18210,18230,18210,121
|
|
20241223,093700,110904700,18210,18210,18210,18210,1
|
|
20241223,093600,110886490,18210,18210,18210,18210,0
|
|
20241223,093500,110886490,18210,18210,18210,18210,8
|
|
20241223,093400,110740810,18210,18210,18210,18210,0
|
|
20241223,093300,110740810,18210,18210,18210,18210,2
|
|
20241223,093200,110704390,18210,18210,18210,18210,33
|
|
20241223,093100,110103460,18120,18120,18120,18120,0
|
|
20241223,093000,110103460,18120,18120,18120,18120,0
|
|
20241223,092900,110103460,18120,18120,18120,18120,0
|
|
20241223,092800,110103460,18120,18120,18120,18120,0
|
|
20241223,092700,110103460,18120,18120,18120,18120,0
|
|
20241223,092600,110103460,18120,18120,18120,18120,100
|
|
20241223,092500,108291460,18120,18150,18150,18120,616
|
|
20241223,092400,97126160,18160,18200,18200,18160,232
|
|
20241223,092300,92912010,18230,18230,18230,18230,0
|
|
20241223,092200,92912010,18230,18230,18230,18230,0
|
|
20241223,092100,92912010,18230,18230,18230,18230,0
|
|
20241223,092000,92912010,18230,18230,18230,18230,0
|
|
20241223,091900,92912010,18230,18230,18230,18230,0
|
|
20241223,091800,92912010,18230,18230,18230,18230,0
|
|
20241223,091700,92912010,18230,18230,18230,18230,27
|
|
20241223,091600,92419800,18230,18230,18230,18230,0
|
|
20241223,091500,92419800,18230,18230,18230,18230,0
|
|
20241223,091400,92419800,18230,18230,18230,18230,0
|
|
20241223,091300,92419800,18230,18230,18230,18230,0
|
|
20241223,091200,92419800,18230,18230,18230,18230,39
|
|
20241223,091100,91708830,18300,18300,18300,18300,501
|
|
20241223,091000,82540530,18300,18300,18300,18300,0
|
|
20241223,090900,82540530,18300,18300,18300,18300,0
|
|
20241223,090800,82540530,18300,18280,18300,18280,970
|
|
20241223,090700,64790610,18200,18150,18200,18150,52
|
|
20241223,090600,63844310,18300,18290,18300,18290,550
|
|
20241223,090500,53782610,18280,18250,18280,18240,745
|
|
20241223,090400,40180060,18240,18200,18240,18190,1282
|
|
20241223,090300,16822060,18200,18190,18200,18190,347
|
|
20241223,090200,10509660,18190,18180,18190,18180,34
|
|
20241223,090100,9891400,18050,18050,18050,18050,0
|
|
20241223,090000,9891400,18050,18050,18050,18050,548
|