668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200500,777647590,15950,15950,15950,15950,713
|
|
20241218,200400,777647590,15950,15950,15950,15950,0
|
|
20241218,200300,777647590,15950,15950,15950,15950,0
|
|
20241218,200200,777647590,15950,15950,15950,15950,0
|
|
20241218,200100,777647590,15950,15950,15950,15950,0
|
|
20241218,200000,777647590,15950,15950,15950,15950,0
|
|
20241218,195900,777647590,15950,15950,15950,15950,0
|
|
20241218,195800,777647590,15950,15950,15950,15950,0
|
|
20241218,195700,777647590,15950,15950,15950,15950,0
|
|
20241218,195600,777647590,15950,15950,15950,15950,0
|
|
20241218,195500,777647590,15950,15950,15950,15950,0
|
|
20241218,195400,777647590,15950,15950,15950,15950,0
|
|
20241218,195300,777647590,15950,15950,15950,15950,0
|
|
20241218,195200,777647590,15950,15950,15950,15950,0
|
|
20241218,195100,777647590,15950,15950,15950,15950,0
|
|
20241218,195000,777647590,15950,15950,15950,15950,0
|
|
20241218,194900,777647590,15950,15950,15950,15950,0
|
|
20241218,194800,777647590,15950,15950,15950,15950,0
|
|
20241218,194700,777647590,15950,15950,15950,15950,0
|
|
20241218,194600,777647590,15950,15950,15950,15950,0
|
|
20241218,194500,777647590,15950,15950,15950,15950,0
|
|
20241218,194400,777647590,15950,15950,15950,15950,0
|
|
20241218,194300,777647590,15950,15950,15950,15950,0
|
|
20241218,194200,777647590,15950,15950,15950,15950,0
|
|
20241218,194100,777647590,15950,15950,15950,15950,0
|
|
20241218,194000,777647590,15950,15950,15950,15950,0
|
|
20241218,193900,777647590,15950,15950,15950,15950,0
|
|
20241218,193800,777647590,15950,15950,15950,15950,0
|
|
20241218,193700,777647590,15950,15950,15950,15950,0
|
|
20241218,193600,777647590,15950,15950,15950,15950,0
|
|
20241218,193500,777647590,15950,15950,15950,15950,713
|
|
20241218,193400,777647590,15950,15950,15950,15950,0
|
|
20241218,193300,777647590,15950,15950,15950,15950,0
|
|
20241218,193200,777647590,15950,15950,15950,15950,0
|
|
20241218,193100,777647590,15950,15950,15950,15950,0
|
|
20241218,193000,777647590,15950,15950,15950,15950,0
|
|
20241218,192900,777647590,15950,15950,15950,15950,0
|
|
20241218,192800,777647590,15950,15950,15950,15950,0
|
|
20241218,192700,777647590,15950,15950,15950,15950,0
|
|
20241218,192600,777647590,15950,15950,15950,15950,0
|
|
20241218,192500,777647590,15950,15950,15950,15950,0
|
|
20241218,192400,777647590,15950,15950,15950,15950,0
|
|
20241218,192300,777647590,15950,15950,15950,15950,0
|
|
20241218,192200,777647590,15950,15950,15950,15950,0
|
|
20241218,192100,777647590,15950,15950,15950,15950,0
|
|
20241218,192000,777647590,15950,15950,15950,15950,0
|
|
20241218,191900,777647590,15950,15950,15950,15950,0
|
|
20241218,191800,777647590,15950,15950,15950,15950,0
|
|
20241218,191700,777647590,15950,15950,15950,15950,0
|
|
20241218,191600,777647590,15950,15950,15950,15950,0
|
|
20241218,191500,777647590,15950,15950,15950,15950,0
|
|
20241218,191400,777647590,15950,15950,15950,15950,0
|
|
20241218,191300,777647590,15950,15950,15950,15950,0
|
|
20241218,191200,777647590,15950,15950,15950,15950,0
|
|
20241218,191100,777647590,15950,15950,15950,15950,0
|
|
20241218,191000,777647590,15950,15950,15950,15950,0
|
|
20241218,190900,777647590,15950,15950,15950,15950,0
|
|
20241218,190800,777647590,15950,15950,15950,15950,0
|
|
20241218,190700,777647590,15950,15950,15950,15950,0
|
|
20241218,190600,777647590,15950,15950,15950,15950,0
|
|
20241218,190500,777647590,15950,15950,15950,15950,713
|
|
20241218,190400,777647590,15950,15950,15950,15950,0
|
|
20241218,190300,777647590,15950,15950,15950,15950,0
|
|
20241218,190200,777647590,15950,15950,15950,15950,0
|
|
20241218,190100,777647590,15950,15950,15950,15950,0
|
|
20241218,190000,777647590,15950,15950,15950,15950,0
|
|
20241218,185900,777647590,15950,15950,15950,15950,0
|
|
20241218,185800,777647590,15950,15950,15950,15950,0
|
|
20241218,185700,777647590,15950,15950,15950,15950,0
|
|
20241218,185600,777647590,15950,15950,15950,15950,0
|
|
20241218,185500,777647590,15950,15950,15950,15950,0
|
|
20241218,185400,777647590,15950,15950,15950,15950,0
|
|
20241218,185300,777647590,15950,15950,15950,15950,0
|
|
20241218,185200,777647590,15950,15950,15950,15950,0
|
|
20241218,185100,777647590,15950,15950,15950,15950,0
|
|
20241218,185000,777647590,15950,15950,15950,15950,0
|
|
20241218,184900,777647590,15950,15950,15950,15950,0
|
|
20241218,184800,777647590,15950,15950,15950,15950,0
|
|
20241218,184700,777647590,15950,15950,15950,15950,0
|
|
20241218,184600,777647590,15950,15950,15950,15950,0
|
|
20241218,184500,777647590,15950,15950,15950,15950,0
|
|
20241218,184400,777647590,15950,15950,15950,15950,0
|
|
20241218,184300,777647590,15950,15950,15950,15950,0
|
|
20241218,184200,777647590,15950,15950,15950,15950,0
|
|
20241218,184100,777647590,15950,15950,15950,15950,0
|
|
20241218,184000,777647590,15950,15950,15950,15950,0
|
|
20241218,183900,777647590,15950,15950,15950,15950,0
|
|
20241218,183800,777647590,15950,15950,15950,15950,0
|
|
20241218,183700,777647590,15950,15950,15950,15950,0
|
|
20241218,183600,777647590,15950,15950,15950,15950,0
|
|
20241218,183500,777647590,15950,15950,15950,15950,713
|
|
20241218,183400,777647590,15950,15950,15950,15950,0
|
|
20241218,183300,777647590,15950,15950,15950,15950,0
|
|
20241218,183200,777647590,15950,15950,15950,15950,0
|
|
20241218,183100,777647590,15950,15950,15950,15950,0
|
|
20241218,183000,777647590,15950,15950,15950,15950,0
|
|
20241218,182900,777647590,15950,15950,15950,15950,0
|
|
20241218,182800,777647590,15950,15950,15950,15950,0
|
|
20241218,182700,777647590,15950,15950,15950,15950,0
|
|
20241218,182600,777647590,15950,15950,15950,15950,0
|
|
20241218,182500,777647590,15950,15950,15950,15950,0
|
|
20241218,182400,777647590,15950,15950,15950,15950,0
|
|
20241218,182300,777647590,15950,15950,15950,15950,0
|
|
20241218,182200,777647590,15950,15950,15950,15950,0
|
|
20241218,182100,777647590,15950,15950,15950,15950,0
|
|
20241218,182000,777647590,15950,15950,15950,15950,0
|
|
20241218,181900,777647590,15950,15950,15950,15950,0
|
|
20241218,181800,777647590,15950,15950,15950,15950,0
|
|
20241218,181700,777647590,15950,15950,15950,15950,0
|
|
20241218,181600,777647590,15950,15950,15950,15950,0
|
|
20241218,181500,777647590,15950,15950,15950,15950,0
|
|
20241218,181400,777647590,15950,15950,15950,15950,0
|
|
20241218,181300,777647590,15950,15950,15950,15950,0
|
|
20241218,181200,777647590,15950,15950,15950,15950,0
|
|
20241218,181100,777647590,15950,15950,15950,15950,0
|
|
20241218,181000,777647590,15950,15950,15950,15950,0
|
|
20241218,180900,777647590,15950,15950,15950,15950,0
|
|
20241218,180800,777647590,15950,15950,15950,15950,0
|
|
20241218,180700,777647590,15950,15950,15950,15950,0
|
|
20241218,180600,777647590,15950,15950,15950,15950,0
|
|
20241218,180500,777647590,15950,15950,15950,15950,713
|
|
20241218,180400,777647590,15950,15950,15950,15950,0
|
|
20241218,180300,777647590,15950,15950,15950,15950,0
|
|
20241218,180200,777647590,15950,15950,15950,15950,0
|
|
20241218,180100,777647590,15950,15950,15950,15950,0
|
|
20241218,180000,777647590,15950,15950,15950,15950,0
|
|
20241218,175900,777647590,15950,15950,15950,15950,0
|
|
20241218,175800,777647590,15950,15950,15950,15950,0
|
|
20241218,175700,777647590,15950,15950,15950,15950,0
|
|
20241218,175600,777647590,15950,15950,15950,15950,0
|
|
20241218,175500,777647590,15950,15950,15950,15950,0
|
|
20241218,175400,777647590,15950,15950,15950,15950,0
|
|
20241218,175300,777647590,15950,15950,15950,15950,0
|
|
20241218,175200,777647590,15950,15950,15950,15950,0
|
|
20241218,175100,777647590,15950,15950,15950,15950,0
|
|
20241218,175000,777647590,15950,15950,15950,15950,0
|
|
20241218,174900,777647590,15950,15950,15950,15950,0
|
|
20241218,174800,777647590,15950,15950,15950,15950,0
|
|
20241218,174700,777647590,15950,15950,15950,15950,0
|
|
20241218,174600,777647590,15950,15950,15950,15950,0
|
|
20241218,174500,777647590,15950,15950,15950,15950,0
|
|
20241218,174400,777647590,15950,15950,15950,15950,0
|
|
20241218,174300,777647590,15950,15950,15950,15950,0
|
|
20241218,174200,777647590,15950,15950,15950,15950,0
|
|
20241218,174100,777647590,15950,15950,15950,15950,0
|
|
20241218,174000,777647590,15950,15950,15950,15950,0
|
|
20241218,173900,777647590,15950,15950,15950,15950,0
|
|
20241218,173800,777647590,15950,15950,15950,15950,0
|
|
20241218,173700,777647590,15950,15950,15950,15950,0
|
|
20241218,173600,777647590,15950,15950,15950,15950,0
|
|
20241218,173500,777647590,15950,15950,15950,15950,713
|
|
20241218,173400,777647590,15950,15950,15950,15950,0
|
|
20241218,173300,777647590,15950,15950,15950,15950,0
|
|
20241218,173200,777647590,15950,15950,15950,15950,0
|
|
20241218,173100,777647590,15950,15950,15950,15950,0
|
|
20241218,173000,777647590,15950,15950,15950,15950,0
|
|
20241218,172900,777647590,15950,15950,15950,15950,0
|
|
20241218,172800,777647590,15950,15950,15950,15950,0
|
|
20241218,172700,777647590,15950,15950,15950,15950,0
|
|
20241218,172600,777647590,15950,15950,15950,15950,0
|
|
20241218,172500,777647590,15950,15950,15950,15950,0
|
|
20241218,172400,777647590,15950,15950,15950,15950,0
|
|
20241218,172300,777647590,15950,15950,15950,15950,0
|
|
20241218,172200,777647590,15950,15950,15950,15950,0
|
|
20241218,172100,777647590,15950,15950,15950,15950,0
|
|
20241218,172000,777647590,15950,15950,15950,15950,0
|
|
20241218,171900,777647590,15950,15950,15950,15950,0
|
|
20241218,171800,777647590,15950,15950,15950,15950,0
|
|
20241218,171700,777647590,15950,15950,15950,15950,0
|
|
20241218,171600,777647590,15950,15950,15950,15950,0
|
|
20241218,171500,777647590,15950,15950,15950,15950,0
|
|
20241218,171400,777647590,15950,15950,15950,15950,0
|
|
20241218,171300,777647590,15950,15950,15950,15950,0
|
|
20241218,171200,777647590,15950,15950,15950,15950,0
|
|
20241218,171100,777647590,15950,15950,15950,15950,0
|
|
20241218,171000,777647590,15950,15950,15950,15950,0
|
|
20241218,170900,777647590,15950,15950,15950,15950,0
|
|
20241218,170800,777647590,15950,15950,15950,15950,0
|
|
20241218,170700,777647590,15950,15950,15950,15950,0
|
|
20241218,170600,777647590,15950,15950,15950,15950,0
|
|
20241218,170500,777647590,15950,15950,15950,15950,713
|
|
20241218,170400,777647590,15950,15950,15950,15950,0
|
|
20241218,170300,777647590,15950,15950,15950,15950,0
|
|
20241218,170200,777647590,15950,15950,15950,15950,0
|
|
20241218,170100,777647590,15950,15950,15950,15950,0
|
|
20241218,170000,777647590,15950,15950,15950,15950,0
|
|
20241218,165900,777647590,15950,15950,15950,15950,0
|
|
20241218,165800,777647590,15950,15950,15950,15950,0
|
|
20241218,165700,777647590,15950,15950,15950,15950,0
|
|
20241218,165600,777647590,15950,15950,15950,15950,0
|
|
20241218,165500,777647590,15950,15950,15950,15950,0
|
|
20241218,165400,777647590,15950,15950,15950,15950,0
|
|
20241218,165300,777647590,15950,15950,15950,15950,0
|
|
20241218,165200,777647590,15950,15950,15950,15950,0
|
|
20241218,165100,777647590,15950,15950,15950,15950,0
|
|
20241218,165000,777647590,15950,15950,15950,15950,0
|
|
20241218,164900,777647590,15950,15950,15950,15950,0
|
|
20241218,164800,777647590,15950,15950,15950,15950,0
|
|
20241218,164700,777647590,15950,15950,15950,15950,0
|
|
20241218,164600,777647590,15950,15950,15950,15950,0
|
|
20241218,164500,777647590,15950,15950,15950,15950,0
|
|
20241218,164400,777647590,15950,15950,15950,15950,0
|
|
20241218,164300,777647590,15950,15950,15950,15950,0
|
|
20241218,164200,777647590,15950,15950,15950,15950,0
|
|
20241218,164100,777647590,15950,15950,15950,15950,0
|
|
20241218,164000,777647590,15950,15950,15950,15950,0
|
|
20241218,163900,777647590,15950,15950,15950,15950,0
|
|
20241218,163800,777647590,15950,15950,15950,15950,0
|
|
20241218,163700,777647590,15950,15950,15950,15950,0
|
|
20241218,163600,777647590,15950,15950,15950,15950,0
|
|
20241218,163500,777647590,15950,15950,15950,15950,713
|
|
20241218,163400,777647590,15950,15950,15950,15950,0
|
|
20241218,163300,777647590,15950,15950,15950,15950,0
|
|
20241218,163200,777647590,15950,15950,15950,15950,0
|
|
20241218,163100,777647590,15950,15950,15950,15950,0
|
|
20241218,163000,777647590,15950,15950,15950,15950,0
|
|
20241218,162900,777647590,15950,15950,15950,15950,0
|
|
20241218,162800,777647590,15950,15950,15950,15950,0
|
|
20241218,162700,777647590,15950,15950,15950,15950,0
|
|
20241218,162600,777647590,15950,15950,15950,15950,0
|
|
20241218,162500,777647590,15950,15950,15950,15950,0
|
|
20241218,162400,777647590,15950,15950,15950,15950,0
|
|
20241218,162300,777647590,15950,15950,15950,15950,0
|
|
20241218,162200,777647590,15950,15950,15950,15950,0
|
|
20241218,162100,777647590,15950,15950,15950,15950,0
|
|
20241218,162000,777647590,15950,15950,15950,15950,0
|
|
20241218,161900,777647590,15950,15950,15950,15950,0
|
|
20241218,161800,777647590,15950,15950,15950,15950,0
|
|
20241218,161700,777647590,15950,15950,15950,15950,0
|
|
20241218,161600,777647590,15950,15950,15950,15950,0
|
|
20241218,161500,777647590,15950,15950,15950,15950,0
|
|
20241218,161400,777647590,15950,15950,15950,15950,0
|
|
20241218,161300,777647590,15950,15950,15950,15950,0
|
|
20241218,161200,777647590,15950,15950,15950,15950,0
|
|
20241218,161100,777647590,15950,15950,15950,15950,0
|
|
20241218,161000,777647590,15950,15950,15950,15950,0
|
|
20241218,160900,777647590,15950,15950,15950,15950,0
|
|
20241218,160800,777647590,15950,15950,15950,15950,0
|
|
20241218,160700,777647590,15950,15950,15950,15950,0
|
|
20241218,160600,777647590,15950,15950,15950,15950,0
|
|
20241218,160500,777647590,15950,15950,15950,15950,713
|
|
20241218,160400,777647590,15950,15950,15950,15950,0
|
|
20241218,160300,777647590,15950,15950,15950,15950,0
|
|
20241218,160200,777647590,15950,15950,15950,15950,0
|
|
20241218,160100,777647590,15950,15950,15950,15950,0
|
|
20241218,160000,777647590,15950,15950,15950,15950,0
|
|
20241218,155900,777647590,15950,15950,15950,15950,0
|
|
20241218,155800,777647590,15950,15950,15950,15950,0
|
|
20241218,155700,777647590,15950,15950,15950,15950,0
|
|
20241218,155600,777647590,15950,15950,15950,15950,0
|
|
20241218,155500,777647590,15950,15950,15950,15950,0
|
|
20241218,155400,777647590,15950,15950,15950,15950,0
|
|
20241218,155300,777647590,15950,15950,15950,15950,0
|
|
20241218,155200,777647590,15950,15950,15950,15950,0
|
|
20241218,155100,777647590,15950,15950,15950,15950,0
|
|
20241218,155000,777647590,15950,15950,15950,15950,0
|
|
20241218,154900,777647590,15950,15950,15950,15950,0
|
|
20241218,154800,777647590,15950,15950,15950,15950,0
|
|
20241218,154700,777647590,15950,15950,15950,15950,0
|
|
20241218,154600,777647590,15950,15950,15950,15950,0
|
|
20241218,154500,777647590,15950,15950,15950,15950,0
|
|
20241218,154400,777647590,15950,15950,15950,15950,0
|
|
20241218,154300,777647590,15950,15950,15950,15950,0
|
|
20241218,154200,777647590,15950,15950,15950,15950,0
|
|
20241218,154100,777647590,15950,15950,15950,15950,0
|
|
20241218,154000,777647590,15950,15950,15950,15950,0
|
|
20241218,153900,777647590,15950,15950,15950,15950,0
|
|
20241218,153800,777647590,15950,15950,15950,15950,0
|
|
20241218,153700,777647590,15950,15950,15950,15950,0
|
|
20241218,153600,777647590,15950,15950,15950,15950,0
|
|
20241218,153500,777647590,15950,15950,15950,15950,713
|
|
20241218,153400,777647590,15950,15950,15950,15950,0
|
|
20241218,153300,777647590,15950,15950,15950,15950,0
|
|
20241218,153200,777647590,15950,15950,15950,15950,0
|
|
20241218,153100,777647590,15950,15950,15950,15950,0
|
|
20241218,153000,777647590,15950,15950,15950,15950,713
|
|
20241218,152900,766275240,15870,15870,15870,15870,0
|
|
20241218,152800,766275240,15870,15870,15870,15870,0
|
|
20241218,152700,766275240,15870,15870,15870,15870,0
|
|
20241218,152600,766275240,15870,15870,15870,15870,0
|
|
20241218,152500,766275240,15870,15870,15870,15870,0
|
|
20241218,152400,766275240,15870,15870,15870,15870,0
|
|
20241218,152300,766275240,15870,15870,15870,15870,0
|
|
20241218,152200,766275240,15870,15870,15870,15870,0
|
|
20241218,152100,766275240,15870,15870,15870,15870,0
|
|
20241218,152000,766275240,15870,15870,15870,15870,0
|
|
20241218,151900,766275240,15870,15860,15870,15840,46
|
|
20241218,151800,765546230,15880,15880,15880,15880,1
|
|
20241218,151700,765530350,15880,15880,15880,15880,0
|
|
20241218,151600,765530350,15880,15880,15880,15880,33
|
|
20241218,151500,765006310,15880,15880,15880,15880,7
|
|
20241218,151400,764895150,15880,15880,15880,15880,2
|
|
20241218,151300,764863390,15890,15890,15890,15890,10
|
|
20241218,151200,764704490,15890,15890,15890,15890,0
|
|
20241218,151100,764704490,15890,15890,15890,15890,30
|
|
20241218,151000,764227790,15900,15900,15900,15900,0
|
|
20241218,150900,764227790,15900,15900,15900,15900,0
|
|
20241218,150800,764227790,15900,15900,15900,15900,0
|
|
20241218,150700,764227790,15900,15900,15900,15900,0
|
|
20241218,150600,764227790,15900,15900,15900,15900,0
|
|
20241218,150500,764227790,15900,15900,15900,15900,0
|
|
20241218,150400,764227790,15900,15890,15900,15890,103
|
|
20241218,150300,762591090,15910,15910,15910,15910,5
|
|
20241218,150200,762511540,15910,15910,15910,15910,0
|
|
20241218,150100,762511540,15910,15910,15910,15910,1
|
|
20241218,150000,762495630,15890,15890,15890,15890,2
|
|
20241218,145900,762463850,15920,15920,15920,15920,0
|
|
20241218,145800,762463850,15920,15900,15930,15900,133
|
|
20241218,145700,760348980,15900,15890,15900,15890,557
|
|
20241218,145600,751493180,15890,15890,15890,15890,0
|
|
20241218,145500,751493180,15890,15890,15890,15890,0
|
|
20241218,145400,751493180,15890,15890,15890,15890,0
|
|
20241218,145300,751493180,15890,15890,15890,15890,0
|
|
20241218,145200,751493180,15890,15890,15890,15890,0
|
|
20241218,145100,751493180,15890,15890,15890,15890,1
|
|
20241218,145000,751477290,15880,15880,15880,15880,5
|
|
20241218,144900,751397890,15880,15880,15880,15880,0
|
|
20241218,144800,751397890,15880,15880,15880,15880,0
|
|
20241218,144700,751397890,15880,15880,15880,15880,1
|
|
20241218,144600,751382010,15890,15890,15890,15890,0
|
|
20241218,144500,751382010,15890,15890,15890,15890,0
|
|
20241218,144400,751382010,15890,15890,15890,15890,0
|
|
20241218,144300,751382010,15890,15890,15890,15890,5
|
|
20241218,144200,751302560,15890,15880,15890,15880,14
|
|
20241218,144100,751080210,15890,15890,15890,15890,0
|
|
20241218,144000,751080210,15890,15890,15890,15890,0
|
|
20241218,143900,751080210,15890,15890,15890,15890,0
|
|
20241218,143800,751080210,15890,15890,15890,15890,0
|
|
20241218,143700,751080210,15890,15890,15890,15890,0
|
|
20241218,143600,751080210,15890,15890,15890,15890,0
|
|
20241218,143500,751080210,15890,15890,15890,15890,0
|
|
20241218,143400,751080210,15890,15890,15890,15890,0
|
|
20241218,143300,751080210,15890,15890,15890,15890,0
|
|
20241218,143200,751080210,15890,15890,15890,15890,0
|
|
20241218,143100,751080210,15890,15890,15890,15890,0
|
|
20241218,143000,751080210,15890,15890,15890,15890,0
|
|
20241218,142900,751080210,15890,15890,15890,15890,0
|
|
20241218,142800,751080210,15890,15880,15890,15880,226
|
|
20241218,142700,747491320,15880,15880,15880,15880,1
|
|
20241218,142600,747475440,15850,15860,15860,15850,310
|
|
20241218,142500,742561690,15880,15880,15880,15880,0
|
|
20241218,142400,742561690,15880,15880,15880,15880,0
|
|
20241218,142300,742561690,15880,15880,15880,15880,0
|
|
20241218,142200,742561690,15880,15880,15880,15880,116
|
|
20241218,142100,740719610,15870,15870,15870,15870,0
|
|
20241218,142000,740719610,15870,15870,15870,15870,10
|
|
20241218,141900,740560910,15850,15850,15850,15850,500
|
|
20241218,141800,732635910,15880,15880,15880,15880,47
|
|
20241218,141700,731889550,15880,15880,15880,15880,1
|
|
20241218,141600,731873670,15880,15880,15880,15880,10
|
|
20241218,141500,731714870,15880,15870,15880,15870,3
|
|
20241218,141400,731667250,15850,15860,15860,15850,105
|
|
20241218,141300,730002210,15870,15870,15870,15870,0
|
|
20241218,141200,730002210,15870,15880,15880,15870,397
|
|
20241218,141100,723701800,15870,15870,15870,15870,111
|
|
20241218,141000,721940230,15890,15890,15890,15890,8
|
|
20241218,140900,721813110,15890,15880,15890,15880,69
|
|
20241218,140800,720717280,15880,15880,15880,15880,0
|
|
20241218,140700,720717280,15880,15880,15880,15880,0
|
|
20241218,140600,720717280,15880,15880,15880,15880,0
|
|
20241218,140500,720717280,15880,15880,15880,15880,0
|
|
20241218,140400,720717280,15880,15870,15880,15860,1049
|
|
20241218,140300,704079540,15900,15900,15900,15880,501
|
|
20241218,140200,696120070,15900,15920,15920,15900,71
|
|
20241218,140100,694990170,15920,15920,15920,15920,0
|
|
20241218,140000,694990170,15920,15920,15920,15920,0
|
|
20241218,135900,694990170,15920,15920,15920,15920,0
|
|
20241218,135800,694990170,15920,15900,15920,15900,12
|
|
20241218,135700,694799210,15920,15920,15920,15920,0
|
|
20241218,135600,694799210,15920,15920,15920,15920,0
|
|
20241218,135500,694799210,15920,15920,15920,15920,0
|
|
20241218,135400,694799210,15920,15920,15920,15920,0
|
|
20241218,135300,694799210,15920,15920,15920,15920,0
|
|
20241218,135200,694799210,15920,15920,15920,15920,0
|
|
20241218,135100,694799210,15920,15920,15920,15920,0
|
|
20241218,135000,694799210,15920,15920,15920,15920,0
|
|
20241218,134900,694799210,15920,15920,15920,15920,1
|
|
20241218,134800,694783290,15900,15900,15900,15900,0
|
|
20241218,134700,694783290,15900,15900,15900,15900,0
|
|
20241218,134600,694783290,15900,15900,15900,15900,0
|
|
20241218,134500,694783290,15900,15900,15900,15900,0
|
|
20241218,134400,694783290,15900,15900,15900,15900,0
|
|
20241218,134300,694783290,15900,15900,15900,15900,140
|
|
20241218,134200,692557290,15930,15920,15930,15920,5
|
|
20241218,134100,692477660,15910,15910,15910,15910,236
|
|
20241218,134000,688722900,15900,15890,15900,15890,283
|
|
20241218,133900,684223240,15880,15880,15880,15880,2
|
|
20241218,133800,684191480,15880,15880,15880,15880,2
|
|
20241218,133700,684159720,15880,15880,15880,15880,0
|
|
20241218,133600,684159720,15880,15880,15880,15880,2
|
|
20241218,133500,684127960,15900,15900,15900,15900,0
|
|
20241218,133400,684127960,15900,15900,15900,15900,0
|
|
20241218,133300,684127960,15900,15900,15900,15900,0
|
|
20241218,133200,684127960,15900,15900,15900,15900,12
|
|
20241218,133100,683937160,15900,15900,15900,15900,0
|
|
20241218,133000,683937160,15900,15890,15900,15890,227
|
|
20241218,132900,680327990,15890,15890,15890,15890,1
|
|
20241218,132800,680312100,15880,15880,15880,15880,19
|
|
20241218,132700,680010380,15900,15900,15900,15900,0
|
|
20241218,132600,680010380,15900,15890,15900,15890,3
|
|
20241218,132500,679962700,15900,15900,15900,15900,0
|
|
20241218,132400,679962700,15900,15890,15900,15890,7
|
|
20241218,132300,679851450,15880,15880,15890,15880,210
|
|
20241218,132200,676516490,15880,15880,15880,15880,58
|
|
20241218,132100,675595450,15880,15880,15880,15880,0
|
|
20241218,132000,675595450,15880,15880,15880,15880,0
|
|
20241218,131900,675595450,15880,15880,15880,15880,0
|
|
20241218,131800,675595450,15880,15880,15880,15880,1
|
|
20241218,131700,675579570,15850,15850,15850,15850,0
|
|
20241218,131600,675579570,15850,15850,15850,15850,0
|
|
20241218,131500,675579570,15850,15850,15850,15850,19
|
|
20241218,131400,675278420,15880,15870,15880,15870,2
|
|
20241218,131300,675246670,15850,15850,15850,15850,0
|
|
20241218,131200,675246670,15850,15850,15850,15850,0
|
|
20241218,131100,675246670,15850,15870,15870,15850,1577
|
|
20241218,131000,650239340,15860,15890,15890,15860,683
|
|
20241218,130900,639395500,15880,15880,15880,15880,2
|
|
20241218,130800,639363740,15900,15900,15900,15900,0
|
|
20241218,130700,639363740,15900,15900,15900,15900,103
|
|
20241218,130600,637726040,15890,15890,15890,15890,0
|
|
20241218,130500,637726040,15890,15880,15890,15880,155
|
|
20241218,130400,635264520,15880,15880,15880,15880,0
|
|
20241218,130300,635264520,15880,15880,15880,15880,0
|
|
20241218,130200,635264520,15880,15880,15880,15880,0
|
|
20241218,130100,635264520,15880,15880,15880,15880,1
|
|
20241218,130000,635248640,15890,15890,15890,15890,1
|
|
20241218,125900,635232750,15890,15890,15890,15890,0
|
|
20241218,125800,635232750,15890,15890,15890,15890,6
|
|
20241218,125700,635137410,15900,15900,15900,15900,1
|
|
20241218,125600,635121510,15900,15900,15900,15900,0
|
|
20241218,125500,635121510,15900,15900,15900,15900,1
|
|
20241218,125400,635105610,15900,15900,15900,15900,0
|
|
20241218,125300,635105610,15900,15900,15900,15900,1
|
|
20241218,125200,635089710,15890,15890,15890,15890,0
|
|
20241218,125100,635089710,15890,15890,15890,15890,2
|
|
20241218,125000,635057930,15900,15900,15900,15900,0
|
|
20241218,124900,635057930,15900,15900,15900,15900,1
|
|
20241218,124800,635042030,15880,15880,15880,15880,0
|
|
20241218,124700,635042030,15880,15910,15910,15880,49
|
|
20241218,124600,634263880,15910,15910,15910,15910,0
|
|
20241218,124500,634263880,15910,15910,15910,15910,4
|
|
20241218,124400,634200240,15910,15910,15910,15910,0
|
|
20241218,124300,634200240,15910,15910,15910,15910,1
|
|
20241218,124200,634184330,15890,15890,15890,15890,95
|
|
20241218,124100,632674780,15890,15890,15890,15890,0
|
|
20241218,124000,632674780,15890,15890,15890,15890,1
|
|
20241218,123900,632658890,15880,15880,15880,15880,891
|
|
20241218,123800,618509810,15880,15880,15880,15880,1
|
|
20241218,123700,618493930,15880,15880,15880,15880,0
|
|
20241218,123600,618493930,15880,15880,15880,15880,1
|
|
20241218,123500,618478050,15880,15880,15880,15880,1
|
|
20241218,123400,618462170,15880,15880,15880,15880,1
|
|
20241218,123300,618446290,15850,15870,15870,15850,513
|
|
20241218,123200,610308560,15880,15880,15880,15880,1
|
|
20241218,123100,610292680,15880,15880,15880,15880,0
|
|
20241218,123000,610292680,15880,15880,15880,15880,215
|
|
20241218,122900,606878480,15880,15880,15880,15880,5
|
|
20241218,122800,606799080,15880,15880,15880,15880,1
|
|
20241218,122700,606783200,15870,15870,15870,15870,0
|
|
20241218,122600,606783200,15870,15870,15880,15870,211
|
|
20241218,122500,603432630,15860,15860,15860,15860,0
|
|
20241218,122400,603432630,15860,15900,15900,15860,1504
|
|
20241218,122300,579546390,15920,15900,15920,15900,78
|
|
20241218,122200,578306140,15900,15900,15900,15900,34
|
|
20241218,122100,577765540,15890,15870,15890,15870,205
|
|
20241218,122000,574512160,15870,15870,15870,15870,307
|
|
20241218,121900,569640070,15870,15860,15870,15860,4
|
|
20241218,121800,569576600,15860,15860,15860,15860,1
|
|
20241218,121700,569560740,15860,15870,15870,15860,2
|
|
20241218,121600,569529010,15880,15880,15880,15880,0
|
|
20241218,121500,569529010,15880,15870,15880,15870,2
|
|
20241218,121400,569497260,15870,15870,15870,15870,0
|
|
20241218,121300,569497260,15870,15860,15870,15860,26
|
|
20241218,121200,569084890,15860,15860,15860,15860,0
|
|
20241218,121100,569084890,15860,15860,15860,15860,1
|
|
20241218,121000,569069030,15850,15850,15850,15850,1
|
|
20241218,120900,569053180,15850,15850,15900,15850,59
|
|
20241218,120800,568116880,15850,15850,15860,15850,13
|
|
20241218,120700,567910810,15850,15850,15850,15850,0
|
|
20241218,120600,567910810,15850,15850,15850,15850,1
|
|
20241218,120500,567894960,15850,15850,15850,15850,1
|
|
20241218,120400,567879110,15850,15860,15860,15840,203
|
|
20241218,120300,564662360,15870,15870,15870,15870,0
|
|
20241218,120200,564662360,15870,15850,15870,15840,568
|
|
20241218,120100,555657130,15870,15870,15870,15870,0
|
|
20241218,120000,555657130,15870,15860,15870,15860,2
|
|
20241218,115900,555625400,15860,15860,15860,15860,3
|
|
20241218,115800,555577820,15860,15860,15860,15860,1
|
|
20241218,115700,555561960,15860,15860,15860,15860,0
|
|
20241218,115600,555561960,15860,15880,15880,15860,4
|
|
20241218,115500,555498460,15850,15850,15850,15850,1
|
|
20241218,115400,555482610,15910,15910,15910,15910,1
|
|
20241218,115300,555466700,15880,15890,15890,15860,1280
|
|
20241218,115200,535152550,15880,15900,15910,15880,260
|
|
20241218,115100,531022680,15880,15860,15890,15820,2481
|
|
20241218,115000,491716700,15890,15870,15890,15870,5
|
|
20241218,114900,491637280,15870,15870,15870,15870,1
|
|
20241218,114800,491621410,15870,15870,15870,15870,0
|
|
20241218,114700,491621410,15870,15870,15870,15870,2
|
|
20241218,114600,491589670,15870,15860,15870,15860,3
|
|
20241218,114500,491542070,15860,15860,15860,15860,1
|
|
20241218,114400,491526210,15850,15870,15880,15850,74
|
|
20241218,114300,490353150,15880,15880,15880,15880,1
|
|
20241218,114200,490337270,15880,15880,15880,15880,0
|
|
20241218,114100,490337270,15880,15920,15920,15870,82
|
|
20241218,114000,489032050,15860,15910,15910,15860,2578
|
|
20241218,113900,448086610,15910,15920,15920,15910,31
|
|
20241218,113800,447593290,15930,15930,15930,15930,41
|
|
20241218,113700,446940160,15940,15910,15950,15910,1702
|
|
20241218,113600,419849370,15920,15910,15920,15910,340
|
|
20241218,113500,414436970,15910,15910,15920,15910,46
|
|
20241218,113400,413705100,15910,15910,15910,15910,63
|
|
20241218,113300,412702770,15910,15910,15910,15910,50
|
|
20241218,113200,411907270,15920,15910,15920,15910,46
|
|
20241218,113100,411175400,15910,15910,15910,15910,47
|
|
20241218,113000,410427630,15920,15910,15920,15910,889
|
|
20241218,112900,396275850,15910,15940,15940,15910,56
|
|
20241218,112800,395384320,15940,15950,15950,15940,46
|
|
20241218,112700,394651000,15950,15960,15960,15950,40
|
|
20241218,112600,394012800,15970,15960,15970,15960,122
|
|
20241218,112500,392065660,15970,15960,15970,15960,20
|
|
20241218,112400,391746450,15990,15970,15990,15970,10
|
|
20241218,112300,391586690,15970,15970,15970,15970,0
|
|
20241218,112200,391586690,15970,15970,15970,15970,1
|
|
20241218,112100,391570720,15970,15970,15970,15970,0
|
|
20241218,112000,391570720,15970,15980,15980,15970,2
|
|
20241218,111900,391538770,16000,16000,16000,16000,0
|
|
20241218,111800,391538770,16000,16000,16000,16000,11
|
|
20241218,111700,391362770,15990,15990,15990,15990,0
|
|
20241218,111600,391362770,15990,15980,15990,15980,114
|
|
20241218,111500,389541040,15980,15980,15980,15980,1
|
|
20241218,111400,389525060,15990,15990,15990,15990,0
|
|
20241218,111300,389525060,15990,15960,16000,15950,323
|
|
20241218,111200,384363380,15950,15960,15960,15950,1001
|
|
20241218,111100,368397420,15960,15960,15960,15960,1
|
|
20241218,111000,368381460,15980,15970,15980,15960,15
|
|
20241218,110900,368141910,15970,15980,15980,15950,1741
|
|
20241218,110800,340360490,16000,15990,16000,15990,51
|
|
20241218,110700,339544890,16010,16010,16010,16010,1
|
|
20241218,110600,339528880,16010,16010,16010,16010,1
|
|
20241218,110500,339512870,16000,16000,16000,16000,38
|
|
20241218,110400,338904870,16000,16000,16000,16000,0
|
|
20241218,110300,338904870,16000,16010,16010,16000,21
|
|
20241218,110200,338568860,16010,16010,16010,16010,0
|
|
20241218,110100,338568860,16010,15990,16010,15990,11
|
|
20241218,110000,338392890,15990,15990,15990,15990,0
|
|
20241218,105900,338392890,15990,15990,15990,15990,5
|
|
20241218,105800,338312940,15990,15990,15990,15990,109
|
|
20241218,105700,336570030,15990,15990,15990,15990,0
|
|
20241218,105600,336570030,15990,15990,15990,15990,1
|
|
20241218,105500,336554040,15990,15970,15990,15970,33
|
|
20241218,105400,336026650,15980,15970,15980,15970,2
|
|
20241218,105300,335994700,15980,15970,15980,15970,25
|
|
20241218,105200,335595290,15970,15960,15980,15950,32
|
|
20241218,105100,335084560,15960,15960,15960,15960,1
|
|
20241218,105000,335068600,15960,15960,15960,15960,4
|
|
20241218,104900,335004760,15960,15950,15960,15950,68
|
|
20241218,104800,333920150,15960,15960,15960,15960,1
|
|
20241218,104700,333904190,15990,15990,15990,15990,0
|
|
20241218,104600,333904190,15990,15960,15990,15960,35
|
|
20241218,104500,333344930,15950,15960,15960,15950,3
|
|
20241218,104400,333297070,15960,15960,15960,15960,1
|
|
20241218,104300,333281110,15950,15950,15950,15950,2
|
|
20241218,104200,333249210,15960,15960,15960,15960,0
|
|
20241218,104100,333249210,15960,15960,15960,15960,2
|
|
20241218,104000,333217290,15960,15960,15960,15960,0
|
|
20241218,103900,333217290,15960,15960,15980,15960,12
|
|
20241218,103800,333025600,15950,15950,15950,15950,2
|
|
20241218,103700,332993700,15940,16050,16050,15940,27
|
|
20241218,103600,332561710,16050,16050,16050,16050,0
|
|
20241218,103500,332561710,16050,15920,16050,15920,364
|
|
20241218,103400,326750590,15920,15920,15920,15920,0
|
|
20241218,103300,326750590,15920,15910,15920,15910,3
|
|
20241218,103200,326702850,15980,15930,15980,15900,908
|
|
20241218,103100,312262920,15940,15940,15940,15940,2
|
|
20241218,103000,312231040,15930,15930,15930,15930,0
|
|
20241218,102900,312231040,15930,15930,15940,15930,5
|
|
20241218,102800,312151380,15930,15930,16020,15930,56
|
|
20241218,102700,311258310,15990,15990,15990,15910,2202
|
|
20241218,102600,276145000,15990,16050,16050,15980,69
|
|
20241218,102500,275038690,15990,16020,16020,15990,50
|
|
20241218,102400,274237780,16020,16010,16020,15980,1515
|
|
20241218,102300,250022940,16010,16000,16010,16000,2
|
|
20241218,102200,249990930,16000,15990,16070,15990,49
|
|
20241218,102100,249204270,15990,15990,15990,15990,1
|
|
20241218,102000,249188280,15990,15990,16010,15990,285
|
|
20241218,101900,244626020,15980,15980,15980,15980,0
|
|
20241218,101800,244626020,15980,15980,15980,15980,2
|
|
20241218,101700,244594060,16040,16030,16040,15910,2179
|
|
20241218,101600,209784110,16030,16020,16080,16020,112
|
|
20241218,101500,207983940,16030,16020,16030,16020,608
|
|
20241218,101400,198242700,16020,16030,16030,16020,2
|
|
20241218,101300,198210650,16050,16050,16050,16050,0
|
|
20241218,101200,198210650,16050,16080,16080,16050,390
|
|
20241218,101100,191947600,16080,16100,16100,16070,21
|
|
20241218,101000,191610020,16110,16100,16110,16100,14
|
|
20241218,100900,191384600,16100,16100,16100,16100,10
|
|
20241218,100800,191223600,16100,16100,16100,16100,0
|
|
20241218,100700,191223600,16100,16100,16100,16100,1
|
|
20241218,100600,191207500,16120,16100,16130,16090,7
|
|
20241218,100500,191094740,16100,16100,16100,16100,1
|
|
20241218,100400,191078640,16100,16100,16100,16100,0
|
|
20241218,100300,191078640,16100,16100,16100,16100,1
|
|
20241218,100200,191062540,16090,16090,16090,16090,0
|
|
20241218,100100,191062540,16090,16100,16100,16090,3
|
|
20241218,100000,191014260,16100,16100,16130,16100,102
|
|
20241218,095900,189369360,16090,16110,16130,16090,13
|
|
20241218,095800,189160070,16120,16070,16130,16070,47
|
|
20241218,095700,188403020,16060,16060,16100,16050,129
|
|
20241218,095600,186329070,16060,16050,16060,16050,3
|
|
20241218,095500,186280910,16060,16050,16070,16050,76
|
|
20241218,095400,185061030,16050,16050,16050,16050,0
|
|
20241218,095300,185061030,16050,16040,16050,16040,7
|
|
20241218,095200,184948730,16040,16040,16040,16040,0
|
|
20241218,095100,184948730,16040,16030,16040,16030,33
|
|
20241218,095000,184419730,16030,16040,16050,16030,28
|
|
20241218,094900,183970840,16030,16070,16070,16030,421
|
|
20241218,094800,177215670,16070,16070,16070,16070,1
|
|
20241218,094700,177199600,16070,16080,16130,16070,33
|
|
20241218,094600,176668270,16080,16070,16080,16070,3
|
|
20241218,094500,176620040,16130,16130,16130,16130,0
|
|
20241218,094400,176620040,16130,16060,16130,16060,3
|
|
20241218,094300,176571720,16140,16130,16140,16060,12
|
|
20241218,094200,176378220,16100,16010,16200,16000,222
|
|
20241218,094100,172812810,16010,16150,16150,16010,146
|
|
20241218,094000,170462820,16160,16140,16240,16120,4186
|
|
20241218,093900,102770030,16140,15990,16140,15990,3324
|
|
20241218,093800,49341920,15970,15990,15990,15970,108
|
|
20241218,093700,47615260,15990,15980,15990,15980,43
|
|
20241218,093600,46927790,15970,15960,15970,15960,11
|
|
20241218,093500,46752130,15960,15940,15960,15940,87
|
|
20241218,093400,45364450,15940,15900,15940,15900,590
|
|
20241218,093300,35973730,15900,15900,15900,15900,2
|
|
20241218,093200,35941930,15900,15890,15900,15890,1000
|
|
20241218,093100,20047910,15880,15880,15880,15880,19
|
|
20241218,093000,19746190,15890,15890,15890,15890,0
|
|
20241218,092900,19746190,15890,15890,15890,15890,14
|
|
20241218,092800,19523730,15890,15890,15890,15890,49
|
|
20241218,092700,18745120,15890,15890,15890,15890,4
|
|
20241218,092600,18681560,15890,15900,15900,15890,67
|
|
20241218,092500,17616910,15910,15910,15910,15910,0
|
|
20241218,092400,17616910,15910,15910,15910,15910,0
|
|
20241218,092300,17616910,15910,15910,15910,15910,0
|
|
20241218,092200,17616910,15910,15910,15910,15910,0
|
|
20241218,092100,17616910,15910,15910,15910,15910,0
|
|
20241218,092000,17616910,15910,15910,15910,15910,0
|
|
20241218,091900,17616910,15910,15910,15910,15910,0
|
|
20241218,091800,17616910,15910,15900,15910,15900,29
|
|
20241218,091700,17155630,15900,15900,15900,15900,0
|
|
20241218,091600,17155630,15900,15940,15940,15900,501
|
|
20241218,091500,9189690,15900,15900,15900,15900,1
|
|
20241218,091400,9173790,15940,15900,15940,15900,2
|
|
20241218,091300,9141950,15900,15900,15900,15900,1
|
|
20241218,091200,9126050,15900,15900,15900,15900,0
|
|
20241218,091100,9126050,15900,15900,15900,15900,0
|
|
20241218,091000,9126050,15900,15940,15940,15900,77
|
|
20241218,090900,7898830,15940,15940,15940,15940,0
|
|
20241218,090800,7898830,15940,15930,15940,15930,11
|
|
20241218,090700,7723510,15940,15940,15940,15940,0
|
|
20241218,090600,7723510,15940,15940,15940,15940,1
|
|
20241218,090500,7707570,15860,15860,15860,15860,1
|
|
20241218,090400,7691710,15850,15850,15850,15850,0
|
|
20241218,090300,7691710,15850,15850,15850,15850,0
|
|
20241218,090200,7691710,15850,15850,15850,15850,0
|
|
20241218,090100,7691710,15850,15860,15860,15850,438
|
|
20241218,090000,745060,15860,15850,15960,15850,46
|