580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183700,258980230,18910,18910,18910,18910,466
|
|
20241213,183600,258980230,18910,18910,18910,18910,0
|
|
20241213,183500,258980230,18910,18910,18910,18910,0
|
|
20241213,183400,258980230,18910,18910,18910,18910,0
|
|
20241213,183300,258980230,18910,18910,18910,18910,0
|
|
20241213,183200,258980230,18910,18910,18910,18910,0
|
|
20241213,183100,258980230,18910,18910,18910,18910,0
|
|
20241213,183000,258980230,18910,18910,18910,18910,0
|
|
20241213,182900,258980230,18910,18910,18910,18910,0
|
|
20241213,182800,258980230,18910,18910,18910,18910,0
|
|
20241213,182700,258980230,18910,18910,18910,18910,0
|
|
20241213,182600,258980230,18910,18910,18910,18910,0
|
|
20241213,182500,258980230,18910,18910,18910,18910,0
|
|
20241213,182400,258980230,18910,18910,18910,18910,0
|
|
20241213,182300,258980230,18910,18910,18910,18910,0
|
|
20241213,182200,258980230,18910,18910,18910,18910,0
|
|
20241213,182100,258980230,18910,18910,18910,18910,0
|
|
20241213,182000,258980230,18910,18910,18910,18910,0
|
|
20241213,181900,258980230,18910,18910,18910,18910,0
|
|
20241213,181800,258980230,18910,18910,18910,18910,0
|
|
20241213,181700,258980230,18910,18910,18910,18910,0
|
|
20241213,181600,258980230,18910,18910,18910,18910,0
|
|
20241213,181500,258980230,18910,18910,18910,18910,0
|
|
20241213,181400,258980230,18910,18910,18910,18910,0
|
|
20241213,181300,258980230,18910,18910,18910,18910,0
|
|
20241213,181200,258980230,18910,18910,18910,18910,0
|
|
20241213,181100,258980230,18910,18910,18910,18910,0
|
|
20241213,181000,258980230,18910,18910,18910,18910,0
|
|
20241213,180900,258980230,18910,18910,18910,18910,0
|
|
20241213,180800,258980230,18910,18910,18910,18910,0
|
|
20241213,180700,258980230,18910,18910,18910,18910,466
|
|
20241213,180600,258980230,18910,18910,18910,18910,0
|
|
20241213,180500,258980230,18910,18910,18910,18910,0
|
|
20241213,180400,258980230,18910,18910,18910,18910,0
|
|
20241213,180300,258980230,18910,18910,18910,18910,0
|
|
20241213,180200,258980230,18910,18910,18910,18910,0
|
|
20241213,180100,258980230,18910,18910,18910,18910,0
|
|
20241213,180000,258980230,18910,18910,18910,18910,0
|
|
20241213,175900,258980230,18910,18910,18910,18910,0
|
|
20241213,175800,258980230,18910,18910,18910,18910,0
|
|
20241213,175700,258980230,18910,18910,18910,18910,0
|
|
20241213,175600,258980230,18910,18910,18910,18910,0
|
|
20241213,175500,258980230,18910,18910,18910,18910,0
|
|
20241213,175400,258980230,18910,18910,18910,18910,0
|
|
20241213,175300,258980230,18910,18910,18910,18910,0
|
|
20241213,175200,258980230,18910,18910,18910,18910,0
|
|
20241213,175100,258980230,18910,18910,18910,18910,0
|
|
20241213,175000,258980230,18910,18910,18910,18910,0
|
|
20241213,174900,258980230,18910,18910,18910,18910,0
|
|
20241213,174800,258980230,18910,18910,18910,18910,0
|
|
20241213,174700,258980230,18910,18910,18910,18910,0
|
|
20241213,174600,258980230,18910,18910,18910,18910,0
|
|
20241213,174500,258980230,18910,18910,18910,18910,0
|
|
20241213,174400,258980230,18910,18910,18910,18910,0
|
|
20241213,174300,258980230,18910,18910,18910,18910,0
|
|
20241213,174200,258980230,18910,18910,18910,18910,0
|
|
20241213,174100,258980230,18910,18910,18910,18910,0
|
|
20241213,174000,258980230,18910,18910,18910,18910,0
|
|
20241213,173900,258980230,18910,18910,18910,18910,0
|
|
20241213,173800,258980230,18910,18910,18910,18910,0
|
|
20241213,173700,258980230,18910,18910,18910,18910,466
|
|
20241213,173600,258980230,18910,18910,18910,18910,0
|
|
20241213,173500,258980230,18910,18910,18910,18910,0
|
|
20241213,173400,258980230,18910,18910,18910,18910,0
|
|
20241213,173300,258980230,18910,18910,18910,18910,0
|
|
20241213,173200,258980230,18910,18910,18910,18910,0
|
|
20241213,173100,258980230,18910,18910,18910,18910,0
|
|
20241213,173000,258980230,18910,18910,18910,18910,0
|
|
20241213,172900,258980230,18910,18910,18910,18910,0
|
|
20241213,172800,258980230,18910,18910,18910,18910,0
|
|
20241213,172700,258980230,18910,18910,18910,18910,0
|
|
20241213,172600,258980230,18910,18910,18910,18910,0
|
|
20241213,172500,258980230,18910,18910,18910,18910,0
|
|
20241213,172400,258980230,18910,18910,18910,18910,0
|
|
20241213,172300,258980230,18910,18910,18910,18910,0
|
|
20241213,172200,258980230,18910,18910,18910,18910,0
|
|
20241213,172100,258980230,18910,18910,18910,18910,0
|
|
20241213,172000,258980230,18910,18910,18910,18910,0
|
|
20241213,171900,258980230,18910,18910,18910,18910,0
|
|
20241213,171800,258980230,18910,18910,18910,18910,0
|
|
20241213,171700,258980230,18910,18910,18910,18910,0
|
|
20241213,171600,258980230,18910,18910,18910,18910,0
|
|
20241213,171500,258980230,18910,18910,18910,18910,0
|
|
20241213,171400,258980230,18910,18910,18910,18910,0
|
|
20241213,171300,258980230,18910,18910,18910,18910,0
|
|
20241213,171200,258980230,18910,18910,18910,18910,0
|
|
20241213,171100,258980230,18910,18910,18910,18910,0
|
|
20241213,171000,258980230,18910,18910,18910,18910,0
|
|
20241213,170900,258980230,18910,18910,18910,18910,0
|
|
20241213,170800,258980230,18910,18910,18910,18910,0
|
|
20241213,170700,258980230,18910,18910,18910,18910,466
|
|
20241213,170600,258980230,18910,18910,18910,18910,0
|
|
20241213,170500,258980230,18910,18910,18910,18910,0
|
|
20241213,170400,258980230,18910,18910,18910,18910,0
|
|
20241213,170300,258980230,18910,18910,18910,18910,0
|
|
20241213,170200,258980230,18910,18910,18910,18910,0
|
|
20241213,170100,258980230,18910,18910,18910,18910,0
|
|
20241213,170000,258980230,18910,18910,18910,18910,0
|
|
20241213,165900,258980230,18910,18910,18910,18910,0
|
|
20241213,165800,258980230,18910,18910,18910,18910,0
|
|
20241213,165700,258980230,18910,18910,18910,18910,0
|
|
20241213,165600,258980230,18910,18910,18910,18910,0
|
|
20241213,165500,258980230,18910,18910,18910,18910,0
|
|
20241213,165400,258980230,18910,18910,18910,18910,0
|
|
20241213,165300,258980230,18910,18910,18910,18910,0
|
|
20241213,165200,258980230,18910,18910,18910,18910,0
|
|
20241213,165100,258980230,18910,18910,18910,18910,0
|
|
20241213,165000,258980230,18910,18910,18910,18910,0
|
|
20241213,164900,258980230,18910,18910,18910,18910,0
|
|
20241213,164800,258980230,18910,18910,18910,18910,0
|
|
20241213,164700,258980230,18910,18910,18910,18910,0
|
|
20241213,164600,258980230,18910,18910,18910,18910,0
|
|
20241213,164500,258980230,18910,18910,18910,18910,0
|
|
20241213,164400,258980230,18910,18910,18910,18910,0
|
|
20241213,164300,258980230,18910,18910,18910,18910,0
|
|
20241213,164200,258980230,18910,18910,18910,18910,0
|
|
20241213,164100,258980230,18910,18910,18910,18910,0
|
|
20241213,164000,258980230,18910,18910,18910,18910,0
|
|
20241213,163900,258980230,18910,18910,18910,18910,0
|
|
20241213,163800,258980230,18910,18910,18910,18910,0
|
|
20241213,163700,258980230,18910,18910,18910,18910,466
|
|
20241213,163600,258980230,18910,18910,18910,18910,0
|
|
20241213,163500,258980230,18910,18910,18910,18910,0
|
|
20241213,163400,258980230,18910,18910,18910,18910,0
|
|
20241213,163300,258980230,18910,18910,18910,18910,0
|
|
20241213,163200,258980230,18910,18910,18910,18910,0
|
|
20241213,163100,258980230,18910,18910,18910,18910,0
|
|
20241213,163000,258980230,18910,18910,18910,18910,0
|
|
20241213,162900,258980230,18910,18910,18910,18910,0
|
|
20241213,162800,258980230,18910,18910,18910,18910,0
|
|
20241213,162700,258980230,18910,18910,18910,18910,0
|
|
20241213,162600,258980230,18910,18910,18910,18910,0
|
|
20241213,162500,258980230,18910,18910,18910,18910,0
|
|
20241213,162400,258980230,18910,18910,18910,18910,0
|
|
20241213,162300,258980230,18910,18910,18910,18910,0
|
|
20241213,162200,258980230,18910,18910,18910,18910,0
|
|
20241213,162100,258980230,18910,18910,18910,18910,0
|
|
20241213,162000,258980230,18910,18910,18910,18910,0
|
|
20241213,161900,258980230,18910,18910,18910,18910,0
|
|
20241213,161800,258980230,18910,18910,18910,18910,0
|
|
20241213,161700,258980230,18910,18910,18910,18910,0
|
|
20241213,161600,258980230,18910,18910,18910,18910,0
|
|
20241213,161500,258980230,18910,18910,18910,18910,0
|
|
20241213,161400,258980230,18910,18910,18910,18910,0
|
|
20241213,161300,258980230,18910,18910,18910,18910,0
|
|
20241213,161200,258980230,18910,18910,18910,18910,0
|
|
20241213,161100,258980230,18910,18910,18910,18910,0
|
|
20241213,161000,258980230,18910,18910,18910,18910,0
|
|
20241213,160900,258980230,18910,18910,18910,18910,0
|
|
20241213,160800,258980230,18910,18910,18910,18910,0
|
|
20241213,160700,258980230,18910,18910,18910,18910,466
|
|
20241213,160600,258980230,18910,18910,18910,18910,0
|
|
20241213,160500,258980230,18910,18910,18910,18910,0
|
|
20241213,160400,258980230,18910,18910,18910,18910,0
|
|
20241213,160300,258980230,18910,18910,18910,18910,0
|
|
20241213,160200,258980230,18910,18910,18910,18910,0
|
|
20241213,160100,258980230,18910,18910,18910,18910,0
|
|
20241213,160000,258980230,18910,18910,18910,18910,0
|
|
20241213,155900,258980230,18910,18910,18910,18910,0
|
|
20241213,155800,258980230,18910,18910,18910,18910,0
|
|
20241213,155700,258980230,18910,18910,18910,18910,0
|
|
20241213,155600,258980230,18910,18910,18910,18910,0
|
|
20241213,155500,258980230,18910,18910,18910,18910,0
|
|
20241213,155400,258980230,18910,18910,18910,18910,0
|
|
20241213,155300,258980230,18910,18910,18910,18910,0
|
|
20241213,155200,258980230,18910,18910,18910,18910,0
|
|
20241213,155100,258980230,18910,18910,18910,18910,0
|
|
20241213,155000,258980230,18910,18910,18910,18910,0
|
|
20241213,154900,258980230,18910,18910,18910,18910,0
|
|
20241213,154800,258980230,18910,18910,18910,18910,0
|
|
20241213,154700,258980230,18910,18910,18910,18910,0
|
|
20241213,154600,258980230,18910,18910,18910,18910,0
|
|
20241213,154500,258980230,18910,18910,18910,18910,0
|
|
20241213,154400,258980230,18910,18910,18910,18910,0
|
|
20241213,154300,258980230,18910,18910,18910,18910,0
|
|
20241213,154200,258980230,18910,18910,18910,18910,0
|
|
20241213,154100,258980230,18910,18910,18910,18910,0
|
|
20241213,154000,258980230,18910,18910,18910,18910,0
|
|
20241213,153900,258980230,18910,18910,18910,18910,0
|
|
20241213,153800,258980230,18910,18910,18910,18910,0
|
|
20241213,153700,258980230,18910,18910,18910,18910,466
|
|
20241213,153600,258980230,18910,18910,18910,18910,0
|
|
20241213,153500,258980230,18910,18910,18910,18910,0
|
|
20241213,153400,258980230,18910,18910,18910,18910,0
|
|
20241213,153300,258980230,18910,18910,18910,18910,0
|
|
20241213,153200,258980230,18910,18910,18910,18910,0
|
|
20241213,153100,258980230,18910,18910,18910,18910,0
|
|
20241213,153000,258980230,18910,18910,18910,18910,466
|
|
20241213,152900,250168170,18930,18930,18930,18930,0
|
|
20241213,152800,250168170,18930,18930,18930,18930,0
|
|
20241213,152700,250168170,18930,18930,18930,18930,0
|
|
20241213,152600,250168170,18930,18930,18930,18930,0
|
|
20241213,152500,250168170,18930,18930,18930,18930,0
|
|
20241213,152400,250168170,18930,18930,18930,18930,0
|
|
20241213,152300,250168170,18930,18930,18930,18930,0
|
|
20241213,152200,250168170,18930,18930,18930,18930,0
|
|
20241213,152100,250168170,18930,18930,18930,18930,0
|
|
20241213,152000,250168170,18930,18930,18930,18930,0
|
|
20241213,151900,250168170,18930,18930,18940,18930,7
|
|
20241213,151800,250035650,18940,18930,18940,18930,9
|
|
20241213,151700,249865230,18940,18930,18940,18930,14
|
|
20241213,151600,249600200,18940,18930,18940,18930,8
|
|
20241213,151500,249448740,18940,18930,18940,18930,4
|
|
20241213,151400,249373010,18930,18930,18940,18930,9
|
|
20241213,151300,249202620,18930,18930,18940,18930,10
|
|
20241213,151200,249013300,18930,18930,18940,18930,10
|
|
20241213,151100,248823980,18930,18930,18940,18930,13
|
|
20241213,151000,248577810,18930,18940,18940,18930,63
|
|
20241213,150900,247384630,18960,18960,18960,18940,7
|
|
20241213,150800,247252010,18940,18960,18960,18940,7
|
|
20241213,150700,247119390,18940,18940,18980,18940,125
|
|
20241213,150600,244749450,18940,18940,18960,18940,6
|
|
20241213,150500,244635790,18960,18940,18960,18940,5
|
|
20241213,150400,244541070,18960,18940,18960,18940,10
|
|
20241213,150300,244351580,18960,18940,18970,18940,226
|
|
20241213,150200,240066650,18960,18990,19010,18950,1229
|
|
20241213,150100,216763980,19010,18980,19010,18980,5
|
|
20241213,150000,216668990,19000,18980,19010,18980,6
|
|
20241213,145900,216555020,19000,19000,19010,18980,9
|
|
20241213,145800,216384030,19000,19000,19000,18980,8
|
|
20241213,145700,216232050,18980,19000,19010,18980,9
|
|
20241213,145600,216061080,19000,19000,19000,18980,14
|
|
20241213,145500,215795120,18980,19000,19000,18980,4
|
|
20241213,145400,215719160,18980,18980,18980,18980,2
|
|
20241213,145300,215681200,19020,18980,19020,18980,4
|
|
20241213,145200,215605200,19020,18980,19020,18980,4
|
|
20241213,145100,215529200,18980,18980,19000,18980,4
|
|
20241213,145000,215453240,18980,18990,19000,18970,7
|
|
20241213,144900,215320330,18990,18990,19000,18970,16
|
|
20241213,144800,215016500,18990,18980,18990,18970,97
|
|
20241213,144700,213175400,19000,19000,19000,18980,127
|
|
20241213,144600,210762440,19000,19020,19020,19000,5
|
|
20241213,144500,210667380,19020,19020,19030,19000,69
|
|
20241213,144400,209355030,19020,19040,19040,19020,5
|
|
20241213,144300,209259880,19030,19040,19040,19030,4
|
|
20241213,144200,209183740,19030,19030,19030,19030,2
|
|
20241213,144100,209145680,19040,19020,19040,19020,4
|
|
20241213,144000,209069560,19040,19020,19040,19020,4
|
|
20241213,143900,208993440,19030,19030,19040,19030,58
|
|
20241213,143800,207889680,19030,19040,19040,19030,5
|
|
20241213,143700,207794510,19030,19030,19040,19030,3
|
|
20241213,143600,207737410,19040,19030,19040,19030,4
|
|
20241213,143500,207661270,19030,19030,19040,19030,4
|
|
20241213,143400,207585130,19030,19030,19050,19030,5
|
|
20241213,143300,207489940,19030,19050,19050,19030,5
|
|
20241213,143200,207394730,19040,19040,19050,19030,75
|
|
20241213,143100,205966730,19030,19040,19040,19030,3
|
|
20241213,143000,205909630,19030,19030,19040,19030,9
|
|
20241213,142900,205738350,19040,19030,19040,19030,9
|
|
20241213,142800,205567060,19040,19040,19040,19030,5
|
|
20241213,142700,205471890,19040,19040,19040,19040,2
|
|
20241213,142600,205433810,19050,19050,19050,19050,1
|
|
20241213,142500,205414760,19050,19040,19050,19030,118
|
|
20241213,142400,203168130,19050,19060,19060,19040,158
|
|
20241213,142300,200158410,19060,19060,19060,19060,2
|
|
20241213,142200,200120290,19060,19060,19060,19060,2
|
|
20241213,142100,200082170,19060,19060,19060,19060,4
|
|
20241213,142000,200005930,19060,19060,19060,19060,14
|
|
20241213,141900,199739090,19060,19060,19060,19060,2
|
|
20241213,141800,199700970,19060,19060,19060,19060,1
|
|
20241213,141700,199681910,19060,19060,19060,19060,2
|
|
20241213,141600,199643790,19060,19060,19060,19060,2
|
|
20241213,141500,199605670,19060,19060,19060,19060,2
|
|
20241213,141400,199567550,19060,19060,19060,19060,1
|
|
20241213,141300,199548490,19060,19040,19060,19040,12
|
|
20241213,141200,199319970,19060,19060,19060,19060,2
|
|
20241213,141100,199281850,19060,19060,19060,19060,2
|
|
20241213,141000,199243730,19060,19060,19060,19060,2
|
|
20241213,140900,199205610,19050,19050,19050,19050,12
|
|
20241213,140800,198977010,19050,19060,19060,19050,2
|
|
20241213,140700,198938900,19060,19060,19060,19060,2
|
|
20241213,140600,198900780,19060,19060,19060,19060,1
|
|
20241213,140500,198881720,19060,19060,19060,19060,2
|
|
20241213,140400,198843600,19040,19070,19070,19040,157
|
|
20241213,140300,195852530,19070,19070,19070,19070,11
|
|
20241213,140200,195642760,19070,19070,19070,19070,2
|
|
20241213,140100,195604620,19070,19050,19070,19050,3
|
|
20241213,140000,195547430,19070,19070,19070,19070,2
|
|
20241213,135900,195509290,19070,19070,19070,19070,2
|
|
20241213,135800,195471150,19070,19070,19070,19070,1
|
|
20241213,135700,195452080,19070,19070,19070,19070,2
|
|
20241213,135600,195413940,19070,19070,19070,19070,2
|
|
20241213,135500,195375800,19070,19070,19070,19070,2
|
|
20241213,135400,195337660,19070,19070,19070,19070,1
|
|
20241213,135300,195318590,19070,19070,19070,19070,2
|
|
20241213,135200,195280450,19070,19070,19070,19070,1
|
|
20241213,135100,195261380,19070,19070,19070,19070,2
|
|
20241213,135000,195223240,19070,19070,19070,19070,2
|
|
20241213,134900,195185100,19070,19070,19070,19070,2
|
|
20241213,134800,195146960,19070,19070,19070,19070,2
|
|
20241213,134700,195108820,19070,19070,19070,19070,2
|
|
20241213,134600,195070680,19070,19070,19070,19070,1
|
|
20241213,134500,195051610,19060,19060,19060,19060,17
|
|
20241213,134400,194727590,19060,19060,19060,19060,3
|
|
20241213,134300,194670410,19060,19060,19060,19060,3
|
|
20241213,134200,194613230,19060,19060,19060,19060,4
|
|
20241213,134100,194536990,19050,19050,19050,19050,5
|
|
20241213,134000,194441740,19060,19060,19060,19060,3
|
|
20241213,133900,194384560,19060,19060,19060,19060,4
|
|
20241213,133800,194308320,19060,19060,19070,19060,53
|
|
20241213,133700,193298120,19070,19070,19070,19070,3
|
|
20241213,133600,193240910,19070,19070,19070,19070,3
|
|
20241213,133500,193183700,19070,19070,19070,19070,1
|
|
20241213,133400,193164630,19070,19070,19070,19070,3
|
|
20241213,133300,193107420,19070,19070,19070,19070,3
|
|
20241213,133200,193050210,19070,19070,19070,19070,25
|
|
20241213,133100,192573460,19070,19070,19070,19070,203
|
|
20241213,133000,188702250,19060,19060,19060,19060,1
|
|
20241213,132900,188683190,19060,19060,19060,19060,5
|
|
20241213,132800,188587890,19060,19060,19070,19040,319
|
|
20241213,132700,182506290,19060,19060,19060,19060,0
|
|
20241213,132600,182506290,19060,19060,19060,19060,0
|
|
20241213,132500,182506290,19060,19060,19060,19060,0
|
|
20241213,132400,182506290,19060,19060,19060,19060,0
|
|
20241213,132300,182506290,19060,19060,19060,19060,0
|
|
20241213,132200,182506290,19060,19060,19060,19060,0
|
|
20241213,132100,182506290,19060,19060,19060,19060,185
|
|
20241213,132000,178980190,19060,19060,19060,19060,0
|
|
20241213,131900,178980190,19060,19060,19060,19060,0
|
|
20241213,131800,178980190,19060,19060,19060,19060,0
|
|
20241213,131700,178980190,19060,19060,19060,19060,0
|
|
20241213,131600,178980190,19060,19060,19060,19060,0
|
|
20241213,131500,178980190,19060,19060,19060,19060,0
|
|
20241213,131400,178980190,19060,19060,19060,19060,0
|
|
20241213,131300,178980190,19060,19060,19060,19060,0
|
|
20241213,131200,178980190,19060,19060,19060,19060,0
|
|
20241213,131100,178980190,19060,19060,19060,19060,0
|
|
20241213,131000,178980190,19060,19060,19060,19060,0
|
|
20241213,130900,178980190,19060,19060,19060,19060,0
|
|
20241213,130800,178980190,19060,19060,19060,19060,0
|
|
20241213,130700,178980190,19060,19060,19060,19060,2
|
|
20241213,130600,178942070,19060,19060,19060,19060,1
|
|
20241213,130500,178923010,19040,19040,19040,19040,0
|
|
20241213,130400,178923010,19040,19040,19040,19040,100
|
|
20241213,130300,177019010,19060,19060,19060,19060,0
|
|
20241213,130200,177019010,19060,19060,19060,19060,0
|
|
20241213,130100,177019010,19060,19060,19060,19060,0
|
|
20241213,130000,177019010,19060,19060,19060,19060,1
|
|
20241213,125900,176999950,19060,19060,19060,19060,0
|
|
20241213,125800,176999950,19060,19060,19060,19060,0
|
|
20241213,125700,176999950,19060,19060,19060,19060,0
|
|
20241213,125600,176999950,19060,19060,19060,19060,0
|
|
20241213,125500,176999950,19060,19060,19060,19060,5
|
|
20241213,125400,176904650,19060,19060,19060,19060,6
|
|
20241213,125300,176790290,19070,19060,19070,19060,3
|
|
20241213,125200,176733100,19060,19060,19060,19060,20
|
|
20241213,125100,176351900,19060,19060,19060,19060,7
|
|
20241213,125000,176218480,19060,19060,19060,19060,6
|
|
20241213,124900,176104120,19060,19060,19060,19060,7
|
|
20241213,124800,175970700,19070,19060,19070,19060,3
|
|
20241213,124700,175913510,19060,19060,19060,19060,6
|
|
20241213,124600,175799150,19060,19060,19060,19060,11
|
|
20241213,124500,175589490,19060,19060,19060,19060,2
|
|
20241213,124400,175551370,19040,19060,19060,19040,101
|
|
20241213,124300,173626510,19060,19060,19060,19060,103
|
|
20241213,124200,171663330,19040,19040,19040,19040,13
|
|
20241213,124100,171415810,19060,19060,19070,19060,5
|
|
20241213,124000,171320500,19060,19050,19060,19050,425
|
|
20241213,123900,163221070,19050,19050,19050,19050,1
|
|
20241213,123800,163202020,19050,19050,19050,19050,0
|
|
20241213,123700,163202020,19050,19050,19050,19050,50
|
|
20241213,123600,162249520,19050,19060,19060,19050,216
|
|
20241213,123500,158134710,19060,19060,19060,19060,0
|
|
20241213,123400,158134710,19060,19060,19060,19060,183
|
|
20241213,123300,154646730,19070,19070,19070,19070,1
|
|
20241213,123200,154627660,19070,19070,19070,19070,0
|
|
20241213,123100,154627660,19070,19070,19070,19060,7
|
|
20241213,123000,154494210,19070,19070,19070,19070,0
|
|
20241213,122900,154494210,19070,19070,19070,19070,0
|
|
20241213,122800,154494210,19070,19070,19070,19070,1
|
|
20241213,122700,154475140,19060,19060,19060,19060,10
|
|
20241213,122600,154284540,19060,19070,19070,19060,7
|
|
20241213,122500,154151110,19070,19070,19070,19070,35
|
|
20241213,122400,153483660,19070,19070,19070,19070,0
|
|
20241213,122300,153483660,19070,19070,19070,19070,1
|
|
20241213,122200,153464590,19070,19070,19070,19070,1
|
|
20241213,122100,153445520,19060,19060,19060,19060,0
|
|
20241213,122000,153445520,19060,19060,19060,19060,0
|
|
20241213,121900,153445520,19060,19060,19060,19060,6
|
|
20241213,121800,153331160,19070,19070,19070,19070,102
|
|
20241213,121700,151386020,19070,19070,19070,19070,3
|
|
20241213,121600,151328810,19060,19060,19060,19060,5
|
|
20241213,121500,151233510,19060,19060,19060,19060,10
|
|
20241213,121400,151042910,19070,19070,19070,19070,1
|
|
20241213,121300,151023840,19060,19070,19070,19060,44
|
|
20241213,121200,150185010,19070,19070,19070,19070,1
|
|
20241213,121100,150165940,19070,19070,19070,19070,0
|
|
20241213,121000,150165940,19070,19070,19070,19070,0
|
|
20241213,120900,150165940,19070,19070,19070,19070,1
|
|
20241213,120800,150146870,19070,19070,19070,19070,0
|
|
20241213,120700,150146870,19070,19070,19070,19070,7
|
|
20241213,120600,150013380,19070,19070,19070,19070,1
|
|
20241213,120500,149994310,19060,19060,19060,19060,93
|
|
20241213,120400,148221730,19060,19060,19060,19060,32
|
|
20241213,120300,147611810,19060,19060,19060,19060,10
|
|
20241213,120200,147421210,19060,19060,19060,19060,10
|
|
20241213,120100,147230610,19070,19070,19070,19070,1
|
|
20241213,120000,147211540,19070,19070,19070,19070,0
|
|
20241213,115900,147211540,19070,19070,19070,19070,23
|
|
20241213,115800,146772930,19070,19070,19070,19070,7
|
|
20241213,115700,146639440,19070,19060,19070,19060,352
|
|
20241213,115600,139926970,19050,19070,19070,19050,4
|
|
20241213,115500,139850750,19070,19050,19070,19050,2
|
|
20241213,115400,139812630,19070,19070,19070,19070,0
|
|
20241213,115300,139812630,19070,19070,19070,19070,2
|
|
20241213,115200,139774490,19050,19070,19070,19050,5
|
|
20241213,115100,139679220,19070,19070,19070,19070,10
|
|
20241213,115000,139488520,19070,19070,19070,19070,1
|
|
20241213,114900,139469450,19070,19070,19070,19070,1
|
|
20241213,114800,139450380,19060,19060,19060,19060,9
|
|
20241213,114700,139278840,19060,19060,19060,19060,1
|
|
20241213,114600,139259780,19050,19050,19050,19050,2
|
|
20241213,114500,139221680,19050,19050,19050,19050,1
|
|
20241213,114400,139202630,19070,19050,19070,19050,2
|
|
20241213,114300,139164510,19060,19050,19060,19050,2
|
|
20241213,114200,139126400,19060,19050,19060,19050,7
|
|
20241213,114100,138992990,19050,19050,19050,19050,0
|
|
20241213,114000,138992990,19050,19050,19060,19050,7
|
|
20241213,113900,138859590,19060,19050,19060,19050,112
|
|
20241213,113800,136725980,19050,19050,19050,19050,121
|
|
20241213,113700,134420930,19050,19050,19070,19050,6
|
|
20241213,113600,134306550,19070,19070,19070,19070,6
|
|
20241213,113500,134192130,19070,19050,19070,19050,6
|
|
20241213,113400,134077730,19050,19070,19070,19050,2
|
|
20241213,113300,134039610,19050,19060,19060,19050,6
|
|
20241213,113200,133925260,19050,19050,19050,19050,1
|
|
20241213,113100,133906210,19050,19050,19050,19050,1
|
|
20241213,113000,133887160,19050,19050,19050,19050,1
|
|
20241213,112900,133868110,19060,19050,19060,19050,6
|
|
20241213,112800,133753800,19050,19060,19060,19050,2
|
|
20241213,112700,133715690,19050,19050,19050,19050,1
|
|
20241213,112600,133696640,19050,19050,19050,19050,1
|
|
20241213,112500,133677590,19050,19070,19070,19050,2
|
|
20241213,112400,133639470,19050,19050,19050,19050,7
|
|
20241213,112300,133506120,19070,19050,19070,19050,2
|
|
20241213,112200,133468000,19050,19050,19050,19050,1
|
|
20241213,112100,133448950,19050,19050,19050,19050,1
|
|
20241213,112000,133429900,19070,19050,19070,19050,2
|
|
20241213,111900,133391780,19050,19050,19050,19050,1
|
|
20241213,111800,133372730,19050,19050,19050,19050,7
|
|
20241213,111700,133239380,19080,19050,19080,19050,2
|
|
20241213,111600,133201250,19080,19080,19080,19080,1
|
|
20241213,111500,133182170,19080,19070,19080,19070,376
|
|
20241213,111400,126011000,19030,19030,19030,19030,6
|
|
20241213,111300,125896820,19060,19040,19060,19040,135
|
|
20241213,111200,123325070,19040,19030,19040,19030,6
|
|
20241213,111100,123210880,19020,19000,19020,19000,17
|
|
20241213,111000,122887710,19000,19000,19000,19000,8
|
|
20241213,110900,122735710,19000,19000,19010,19000,12
|
|
20241213,110800,122507650,19000,18980,19020,18980,1386
|
|
20241213,110700,96171270,18980,18980,18980,18980,7
|
|
20241213,110600,96038410,18980,18980,18990,18980,315
|
|
20241213,110500,90056620,18970,18980,18980,18970,64
|
|
20241213,110400,88842350,18990,18990,18990,18990,0
|
|
20241213,110300,88842350,18990,18990,18990,18980,154
|
|
20241213,110200,85919190,18990,18990,18990,18990,0
|
|
20241213,110100,85919190,18990,18990,18990,18990,1
|
|
20241213,110000,85900200,18990,18990,18990,18990,127
|
|
20241213,105900,83488470,18990,18990,18990,18990,0
|
|
20241213,105800,83488470,18990,18990,18990,18990,1
|
|
20241213,105700,83469480,18980,18980,18990,18960,723
|
|
20241213,105600,69755410,18980,18980,18980,18980,0
|
|
20241213,105500,69755410,18980,18980,19000,18980,22
|
|
20241213,105400,69337830,19000,19000,19000,19000,5
|
|
20241213,105300,69242830,19000,19000,19000,19000,1
|
|
20241213,105200,69223830,19000,19000,19000,19000,1
|
|
20241213,105100,69204830,18980,18980,18980,18980,6
|
|
20241213,105000,69090950,18990,18990,18990,18990,150
|
|
20241213,104900,66242450,18980,18980,18980,18980,6
|
|
20241213,104800,66128570,18990,18980,18990,18980,7
|
|
20241213,104700,65995700,18990,18990,18990,18990,100
|
|
20241213,104600,64096700,18980,18980,18980,18980,6
|
|
20241213,104500,63982820,18970,18980,18980,18970,249
|
|
20241213,104400,59256860,18980,18980,18980,18980,1
|
|
20241213,104300,59237880,18970,18970,18970,18970,4
|
|
20241213,104200,59162000,18980,18980,18980,18980,0
|
|
20241213,104100,59162000,18980,18980,18980,18980,20
|
|
20241213,104000,58782400,18980,18970,18980,18970,7
|
|
20241213,103900,58649600,18960,18970,18970,18960,5
|
|
20241213,103800,58554790,18950,18950,18950,18950,4
|
|
20241213,103700,58478990,18970,18970,18970,18970,0
|
|
20241213,103600,58478990,18970,18970,18970,18950,6
|
|
20241213,103500,58365250,18960,18960,18960,18960,1
|
|
20241213,103400,58346290,18970,18950,18970,18950,5
|
|
20241213,103300,58251520,18950,18950,18950,18950,10
|
|
20241213,103200,58062020,18950,18950,18950,18950,5
|
|
20241213,103100,57967270,18960,18970,18980,18960,52
|
|
20241213,103000,56980840,18970,18970,18970,18970,0
|
|
20241213,102900,56980840,18970,18970,18970,18970,5
|
|
20241213,102800,56885990,18970,18980,18980,18970,6
|
|
20241213,102700,56772160,18970,18970,18970,18970,5
|
|
20241213,102600,56677310,18980,18970,18980,18970,6
|
|
20241213,102500,56563480,18970,18970,18970,18970,140
|
|
20241213,102400,53907680,18970,18970,18970,18970,34
|
|
20241213,102300,53262700,18990,18970,18990,18970,3
|
|
20241213,102200,53205770,18970,18970,18970,18970,359
|
|
20241213,102100,46395540,18970,18970,18990,18970,104
|
|
20241213,102000,44422640,18970,18970,18970,18970,4
|
|
20241213,101900,44346760,18990,18990,18990,18990,0
|
|
20241213,101800,44346760,18990,18990,18990,18990,1
|
|
20241213,101700,44327770,18990,18980,18990,18970,31
|
|
20241213,101600,43739600,19000,18980,19000,18980,5
|
|
20241213,101500,43644680,18980,18980,18980,18980,5
|
|
20241213,101400,43549780,18980,19000,19000,18980,9
|
|
20241213,101300,43378940,18980,18980,18980,18980,4
|
|
20241213,101200,43303020,18990,18980,18990,18980,25
|
|
20241213,101100,42828480,18980,18990,18990,18980,254
|
|
20241213,101000,38006900,18990,18990,18990,18990,4
|
|
20241213,100900,37930940,19000,18990,19000,18990,6
|
|
20241213,100800,37816990,19000,19000,19000,19000,11
|
|
20241213,100700,37607990,19010,19010,19010,19010,1
|
|
20241213,100600,37588980,19000,19000,19010,19000,7
|
|
20241213,100500,37455970,19010,19010,19010,19010,0
|
|
20241213,100400,37455970,19010,19000,19010,19000,7
|
|
20241213,100300,37322950,19000,19000,19000,19000,0
|
|
20241213,100200,37322950,19000,19000,19000,19000,6
|
|
20241213,100100,37208950,19010,19010,19010,19010,1
|
|
20241213,100000,37189940,19000,19010,19010,19000,7
|
|
20241213,095900,37056930,19010,19010,19010,19010,1
|
|
20241213,095800,37037920,19000,19000,19000,19000,6
|
|
20241213,095700,36923920,19010,19010,19010,19010,0
|
|
20241213,095600,36923920,19010,19000,19010,19000,31
|
|
20241213,095500,36334910,19000,19020,19020,19000,13
|
|
20241213,095400,36087890,19000,19000,19000,19000,6
|
|
20241213,095300,35973890,19010,19010,19010,19010,0
|
|
20241213,095200,35973890,19010,19020,19020,19010,16
|
|
20241213,095100,35669580,19030,19010,19030,19010,12
|
|
20241213,095000,35441440,19010,19010,19030,19010,9
|
|
20241213,094900,35270310,19010,19030,19030,19010,281
|
|
20241213,094800,29923100,19050,19050,19050,19050,2
|
|
20241213,094700,29885000,19050,19050,19050,19050,246
|
|
20241213,094600,25198700,19030,19030,19050,19030,20
|
|
20241213,094500,24818040,19040,19000,19040,19000,538
|
|
20241213,094400,14594160,18990,18990,18990,18990,1
|
|
20241213,094300,14575170,18980,18980,18980,18980,6
|
|
20241213,094200,14461290,19000,19000,19000,19000,1
|
|
20241213,094100,14442290,18990,18990,18990,18990,38
|
|
20241213,094000,13720670,18990,18990,18990,18990,1
|
|
20241213,093900,13701680,18990,18990,18990,18990,2
|
|
20241213,093800,13663700,18980,18970,18980,18970,89
|
|
20241213,093700,11974950,18980,18970,18980,18970,4
|
|
20241213,093600,11899060,18970,18970,18970,18970,0
|
|
20241213,093500,11899060,18970,18970,18970,18970,71
|
|
20241213,093400,10552190,18970,18970,18970,18970,2
|
|
20241213,093300,10514250,18970,18970,18970,18970,1
|
|
20241213,093200,10495280,18970,18950,18970,18950,11
|
|
20241213,093100,10286810,18970,18970,18970,18970,4
|
|
20241213,093000,10210930,18980,18960,18980,18960,2
|
|
20241213,092900,10172990,18970,18950,18970,18950,227
|
|
20241213,092800,5868270,18950,18950,18950,18950,2
|
|
20241213,092700,5830370,18940,18940,18940,18940,0
|
|
20241213,092600,5830370,18940,18960,18960,18940,3
|
|
20241213,092500,5773520,18960,18960,18960,18960,1
|
|
20241213,092400,5754560,18950,18950,18950,18950,0
|
|
20241213,092300,5754560,18950,18950,18950,18950,2
|
|
20241213,092200,5716660,18950,18950,18950,18950,0
|
|
20241213,092100,5716660,18950,18930,18950,18930,2
|
|
20241213,092000,5678780,18930,18950,18950,18930,91
|
|
20241213,091900,3955130,18950,18920,18950,18920,2
|
|
20241213,091800,3917260,18960,18960,18960,18960,0
|
|
20241213,091700,3917260,18960,18960,18960,18960,1
|
|
20241213,091600,3898300,18900,18900,18900,18900,0
|
|
20241213,091500,3898300,18900,18930,18930,18900,53
|
|
20241213,091400,2896010,18960,18930,18960,18930,89
|
|
20241213,091300,1211210,18930,18930,18930,18930,0
|
|
20241213,091200,1211210,18930,18930,18930,18930,1
|
|
20241213,091100,1192280,18910,18910,18910,18910,4
|
|
20241213,091000,1116640,18920,18920,18920,18910,24
|
|
20241213,090900,662570,18920,18920,18920,18920,3
|
|
20241213,090800,605810,18930,18930,18930,18930,0
|
|
20241213,090700,605810,18930,18950,18950,18920,29
|
|
20241213,090600,56820,18950,18950,18950,18950,0
|
|
20241213,090500,56820,18950,18950,18950,18950,1
|
|
20241213,090400,37870,18960,18960,18960,18960,0
|
|
20241213,090300,37870,18960,18960,18960,18960,1
|
|
20241213,090200,18910,18910,18910,18910,18910,0
|
|
20241213,090100,18910,18910,18910,18910,18910,0
|
|
20241213,090000,18910,18910,18910,18910,18910,1
|